Impinj Inc (PI) Exchange: NASDAQ
Data as of May 2, 2025
$98.80 ($3.87) 4.08%
Impinj Inc - Daily Information
Click for more stock information on Impinj Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $97.45 |
| Previous Close | $98.80 |
| High | $100.22 |
| Low | $96.43 |
| Adjusted Open | $97.45 |
| Previous Adjusted Close | $98.80 |
| Adjusted High | $100.22 |
| Adjusted Low | $96.43 |
About Impinj Inc (PI)
Impinj Inc. is a publicly traded company (NASDAQ:PI) which delivered RFID solutions to the retail and logistics industries since 2000. Its products are designed to adequately track, manage, and analyze important items, as well as capture, process and store extremely large amounts of data in real time. Impinj is comprised of a large engineering and operations team and has doubled its workforce since 2009. Since its initial public offering in July 2016, it has generously rewarded its shareholders with a total return rate of over 141%. Impinj continues to work on innovative radio frequency identification (RFID) technology and collaborate with the worldâs largest retailers and supply chain organizations.
Invest in Impinj Inc (PI)
Historical Stock Data for Impinj Inc (PI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $97.45 | $100.22 | $96.43 | $98.80 | $98.80 | 552,860 |
| 2025-05-01 | $93.35 | $96.28 | $90.44 | $94.93 | $94.93 | 710,828 |
| 2025-04-30 | $87.16 | $92.20 | $85.95 | $92.13 | $92.13 | 768,788 |
| 2025-04-29 | $90.71 | $91.23 | $89.08 | $89.69 | $89.69 | 912,096 |
| 2025-04-28 | $91.43 | $92.22 | $87.57 | $90.84 | $90.84 | 824,245 |
| 2025-04-25 | $90.15 | $92.70 | $87.91 | $91.51 | $91.51 | 815,245 |
| 2025-04-24 | $91.87 | $93.00 | $85.54 | $89.75 | $89.75 | 2,293,956 |
| 2025-04-23 | $77.98 | $80.63 | $76.83 | $77.07 | $77.07 | 1,387,481 |
| 2025-04-22 | $70.50 | $74.53 | $69.88 | $74.29 | $74.29 | 982,162 |
| 2025-04-21 | $66.88 | $69.80 | $65.52 | $69.67 | $69.67 | 681,218 |
| 2025-04-17 | $66.32 | $69.14 | $65.74 | $68.67 | $68.67 | 671,380 |
| 2025-04-16 | $64.08 | $66.14 | $62.94 | $66.03 | $66.03 | 722,175 |
| 2025-04-15 | $68.13 | $69.55 | $66.34 | $66.38 | $66.38 | 436,498 |
| 2025-04-14 | $69.96 | $70.03 | $65.47 | $68.02 | $68.02 | 639,288 |
| 2025-04-11 | $65.57 | $67.64 | $63.36 | $66.77 | $66.77 | 834,907 |
| 2025-04-10 | $73.13 | $73.24 | $64.39 | $65.92 | $65.92 | 1,030,650 |
| 2025-04-09 | $62.99 | $77.63 | $60.97 | $77.24 | $77.24 | 1,855,078 |
| 2025-04-08 | $74.04 | $75.20 | $60.85 | $62.54 | $62.54 | 1,370,100 |
| 2025-04-07 | $69.11 | $79.25 | $67.31 | $69.63 | $69.63 | 1,181,480 |
| 2025-04-04 | $70.20 | $73.59 | $68.07 | $73.00 | $73.00 | 1,128,405 |
| 2025-04-03 | $86.18 | $87.00 | $73.13 | $73.55 | $73.55 | 1,341,565 |
| 2025-04-02 | $87.34 | $93.43 | $87.20 | $91.06 | $91.06 | 820,265 |
| 2025-04-01 | $90.81 | $90.81 | $83.53 | $88.40 | $88.40 | 431,078 |
| 2025-03-31 | $89.70 | $91.72 | $88.65 | $90.70 | $90.70 | 576,277 |
| 2025-03-28 | $92.82 | $93.26 | $89.78 | $91.80 | $91.80 | 436,225 |
| 2025-03-27 | $89.71 | $93.28 | $89.50 | $92.86 | $92.86 | 457,099 |
| 2025-03-26 | $91.51 | $93.02 | $89.88 | $91.15 | $91.15 | 348,363 |
| 2025-03-25 | $90.69 | $92.94 | $89.54 | $91.62 | $91.62 | 330,515 |
| 2025-03-24 | $91.51 | $92.73 | $90.92 | $91.14 | $91.14 | 440,833 |
| 2025-03-21 | $87.94 | $91.45 | $87.84 | $90.25 | $90.25 | 589,010 |
| 2025-03-20 | $92.57 | $93.52 | $89.63 | $90.05 | $90.05 | 359,763 |
| 2025-03-19 | $91.48 | $95.88 | $91.46 | $94.06 | $94.06 | 414,088 |
| 2025-03-18 | $91.82 | $92.67 | $89.33 | $91.46 | $91.46 | 351,126 |
| 2025-03-17 | $90.36 | $94.77 | $90.36 | $92.73 | $92.73 | 295,388 |
| 2025-03-14 | $91.60 | $93.59 | $89.69 | $90.34 | $90.34 | 435,923 |
| 2025-03-13 | $91.66 | $92.72 | $88.50 | $89.42 | $89.42 | 436,097 |
| 2025-03-12 | $96.77 | $97.41 | $89.66 | $91.16 | $91.16 | 873,625 |
| 2025-03-11 | $100.64 | $100.79 | $92.95 | $94.60 | $94.60 | 620,721 |
| 2025-03-10 | $97.51 | $102.39 | $96.80 | $100.71 | $100.71 | 790,933 |
| 2025-03-07 | $92.11 | $101.15 | $91.01 | $100.45 | $100.45 | 795,095 |
| 2025-03-06 | $92.56 | $94.05 | $90.44 | $92.27 | $92.27 | 350,214 |
| 2025-03-05 | $91.23 | $94.97 | $89.34 | $94.82 | $94.82 | 526,974 |
| 2025-03-04 | $86.13 | $93.13 | $84.17 | $90.20 | $90.20 | 846,107 |
| 2025-03-03 | $97.13 | $97.44 | $87.20 | $87.73 | $87.73 | 769,090 |
| 2025-02-28 | $91.30 | $96.92 | $89.43 | $96.66 | $96.66 | 703,298 |
| 2025-02-27 | $96.55 | $96.90 | $91.41 | $91.41 | $91.41 | 341,575 |
| 2025-02-26 | $93.33 | $96.54 | $93.33 | $96.28 | $96.28 | 455,846 |
| 2025-02-25 | $94.36 | $95.15 | $91.99 | $93.14 | $93.14 | 349,815 |
| 2025-02-24 | $96.74 | $97.55 | $93.54 | $94.62 | $94.62 | 543,238 |
| 2025-02-21 | $101.53 | $102.65 | $96.69 | $96.75 | $96.75 | 487,621 |
| 2025-02-20 | $103.00 | $103.49 | $100.60 | $100.81 | $100.81 | 426,438 |
| 2025-02-19 | $104.85 | $105.89 | $102.58 | $103.11 | $103.11 | 365,903 |
| 2025-02-18 | $105.03 | $108.68 | $104.31 | $105.58 | $105.58 | 480,226 |
| 2025-02-14 | $103.60 | $105.64 | $102.92 | $103.82 | $103.82 | 366,788 |
| 2025-02-13 | $105.05 | $105.92 | $102.05 | $103.54 | $103.54 | 411,744 |
| 2025-02-12 | $104.24 | $105.86 | $101.71 | $104.51 | $104.51 | 465,410 |
| 2025-02-11 | $102.19 | $106.70 | $101.87 | $106.33 | $106.33 | 775,955 |
| 2025-02-10 | $105.36 | $105.71 | $101.92 | $104.84 | $104.84 | 969,040 |
| 2025-02-07 | $107.59 | $108.10 | $104.20 | $105.38 | $105.38 | 1,326,560 |
| 2025-02-06 | $99.79 | $119.04 | $98.50 | $107.76 | $107.76 | 4,529,051 |
| 2025-02-05 | $126.15 | $129.20 | $124.47 | $127.06 | $127.06 | 1,580,869 |
| 2025-02-04 | $123.55 | $127.53 | $123.08 | $126.55 | $126.55 | 517,003 |
| 2025-02-03 | $122.95 | $125.45 | $121.82 | $122.41 | $122.41 | 799,188 |
| 2025-01-31 | $128.04 | $129.96 | $125.20 | $126.89 | $126.89 | 452,547 |
| 2025-01-30 | $133.59 | $133.93 | $121.34 | $127.94 | $127.94 | 976,593 |
| 2025-01-29 | $132.82 | $134.17 | $130.14 | $131.52 | $131.52 | 246,680 |
| 2025-01-28 | $132.00 | $134.99 | $130.52 | $132.66 | $132.66 | 300,593 |
| 2025-01-27 | $134.98 | $135.93 | $129.00 | $130.46 | $130.46 | 524,948 |
| 2025-01-24 | $138.66 | $138.66 | $134.88 | $136.21 | $136.21 | 331,144 |
| 2025-01-23 | $136.50 | $141.38 | $132.50 | $139.47 | $139.47 | 1,030,879 |
| 2025-01-22 | $140.00 | $144.44 | $136.73 | $138.74 | $138.74 | 558,602 |
| 2025-01-21 | $134.33 | $142.33 | $133.57 | $139.13 | $139.13 | 906,767 |
| 2025-01-17 | $134.96 | $136.87 | $129.94 | $131.94 | $131.94 | 684,147 |
| 2025-01-16 | $137.00 | $137.02 | $126.01 | $132.51 | $132.51 | 1,620,734 |
| 2025-01-15 | $149.00 | $149.00 | $128.08 | $136.52 | $136.52 | 1,779,855 |
| 2025-01-14 | $147.88 | $151.46 | $146.72 | $149.31 | $149.31 | 474,037 |
| 2025-01-13 | $140.05 | $146.74 | $139.03 | $146.32 | $146.32 | 467,599 |
| 2025-01-10 | $148.15 | $148.15 | $141.01 | $143.62 | $143.62 | 489,547 |
| 2025-01-08 | $148.29 | $150.53 | $145.59 | $150.31 | $150.31 | 299,751 |
| 2025-01-07 | $153.82 | $154.10 | $147.98 | $149.70 | $149.70 | 385,107 |
| 2025-01-06 | $154.05 | $155.91 | $151.40 | $152.24 | $152.24 | 387,056 |
| 2025-01-03 | $147.11 | $154.00 | $147.11 | $151.37 | $151.37 | 485,449 |
| 2025-01-02 | $147.24 | $149.28 | $145.69 | $146.75 | $146.75 | 292,773 |
| 2024-12-31 | $147.54 | $147.61 | $144.73 | $145.26 | $145.26 | 370,761 |
| 2024-12-30 | $144.50 | $148.03 | $142.00 | $146.59 | $146.59 | 309,761 |
| 2024-12-27 | $146.26 | $147.97 | $143.26 | $147.85 | $147.85 | 310,364 |
| 2024-12-26 | $146.92 | $149.41 | $145.44 | $147.78 | $147.78 | 346,718 |
| 2024-12-24 | $147.67 | $148.76 | $145.21 | $148.76 | $148.76 | 127,945 |
| 2024-12-23 | $149.20 | $151.72 | $144.91 | $146.14 | $146.14 | 344,279 |
| 2024-12-20 | $140.73 | $150.79 | $140.73 | $149.83 | $149.83 | 1,423,226 |
| 2024-12-19 | $142.71 | $144.76 | $140.87 | $142.63 | $142.63 | 760,888 |
| 2024-12-18 | $149.69 | $151.00 | $139.76 | $141.81 | $141.81 | 712,630 |
| 2024-12-17 | $149.55 | $151.48 | $146.42 | $148.06 | $148.06 | 467,534 |
| 2024-12-16 | $151.04 | $154.80 | $146.75 | $150.15 | $150.15 | 1,019,984 |
| 2024-12-13 | $161.21 | $164.18 | $150.53 | $150.98 | $150.98 | 746,938 |
| 2024-12-12 | $158.33 | $161.46 | $156.13 | $158.79 | $158.79 | 633,640 |
| 2024-12-11 | $160.15 | $161.38 | $155.35 | $159.03 | $159.03 | 537,621 |
| 2024-12-10 | $160.65 | $161.32 | $153.02 | $156.56 | $156.56 | 606,143 |
| 2024-12-09 | $167.22 | $168.00 | $158.37 | $159.22 | $159.22 | 1,110,629 |
| 2024-12-06 | $175.85 | $178.05 | $163.61 | $165.25 | $165.25 | 1,173,737 |
| 2024-12-05 | $189.71 | $190.98 | $175.42 | $175.85 | $175.85 | 511,996 |
| 2024-12-04 | $190.00 | $190.71 | $184.16 | $189.56 | $189.56 | 362,992 |
| 2024-12-03 | $186.68 | $190.00 | $185.61 | $188.21 | $188.21 | 444,431 |
| 2024-12-02 | $193.79 | $197.14 | $187.17 | $187.55 | $187.55 | 460,892 |
| 2024-11-29 | $190.53 | $193.66 | $189.60 | $192.21 | $192.21 | 107,709 |
| 2024-11-27 | $198.03 | $198.34 | $184.50 | $189.25 | $189.25 | 225,024 |
| 2024-11-26 | $195.80 | $196.89 | $192.75 | $195.57 | $195.57 | 283,777 |
| 2024-11-25 | $193.29 | $196.00 | $188.19 | $193.63 | $193.63 | 491,033 |
| 2024-11-22 | $188.35 | $193.13 | $186.40 | $191.04 | $191.04 | 302,136 |
| 2024-11-21 | $187.03 | $191.69 | $183.67 | $188.30 | $188.30 | 384,601 |
| 2024-11-20 | $183.76 | $186.07 | $179.69 | $185.94 | $185.94 | 367,886 |
| 2024-11-19 | $172.39 | $183.62 | $172.03 | $182.84 | $182.84 | 654,551 |
| 2024-11-18 | $178.00 | $179.38 | $173.63 | $175.92 | $175.92 | 410,963 |
| 2024-11-15 | $181.70 | $181.70 | $174.80 | $176.51 | $176.51 | 391,069 |
| 2024-11-14 | $186.00 | $186.00 | $178.57 | $182.73 | $182.73 | 451,925 |
| 2024-11-13 | $195.73 | $196.26 | $185.76 | $185.76 | $185.76 | 400,505 |
| 2024-11-12 | $199.52 | $201.45 | $191.61 | $194.64 | $194.64 | 512,596 |
| 2024-11-11 | $206.19 | $211.45 | $198.54 | $199.30 | $199.30 | 481,928 |
| 2024-11-08 | $200.89 | $207.81 | $199.45 | $203.56 | $203.56 | 723,487 |
| 2024-11-07 | $198.71 | $204.36 | $197.00 | $202.99 | $202.99 | 682,720 |
| 2024-11-06 | $203.96 | $209.03 | $198.01 | $198.03 | $198.03 | 685,769 |
| 2024-11-05 | $193.27 | $198.83 | $193.27 | $198.23 | $198.23 | 615,839 |
| 2024-11-04 | $192.37 | $198.69 | $191.65 | $192.91 | $192.91 | 451,289 |
| 2024-11-01 | $189.23 | $195.00 | $189.00 | $194.71 | $194.71 | 340,252 |
| 2024-10-31 | $189.11 | $192.74 | $187.55 | $189.99 | $189.99 | 374,175 |
| 2024-10-30 | $197.00 | $197.00 | $191.46 | $191.72 | $191.72 | 461,858 |
| 2024-10-29 | $205.00 | $205.00 | $198.48 | $200.00 | $200.00 | 643,237 |
| 2024-10-28 | $201.00 | $209.68 | $199.58 | $205.63 | $205.63 | 627,612 |
| 2024-10-25 | $193.25 | $206.00 | $189.88 | $200.70 | $200.70 | 1,097,652 |
| 2024-10-24 | $209.28 | $210.97 | $189.39 | $192.21 | $192.21 | 2,248,965 |
| 2024-10-23 | $222.06 | $227.67 | $216.36 | $222.46 | $222.46 | 833,484 |
| 2024-10-22 | $227.13 | $228.29 | $221.65 | $223.50 | $223.50 | 771,620 |
| 2024-10-21 | $218.92 | $227.61 | $214.53 | $227.14 | $227.14 | 537,940 |
| 2024-10-18 | $232.60 | $233.00 | $218.24 | $218.30 | $218.30 | 450,390 |
| 2024-10-17 | $238.25 | $238.98 | $229.13 | $229.76 | $229.76 | 336,956 |
| 2024-10-16 | $237.76 | $237.76 | $229.56 | $233.63 | $233.63 | 266,699 |
| 2024-10-15 | $237.13 | $237.64 | $226.79 | $233.25 | $233.25 | 535,616 |
| 2024-10-14 | $238.00 | $239.88 | $235.65 | $238.58 | $238.58 | 398,164 |
| 2024-10-11 | $230.32 | $236.58 | $230.32 | $235.65 | $235.65 | 327,734 |
| 2024-10-10 | $225.37 | $232.00 | $225.21 | $231.72 | $231.72 | 365,694 |
| 2024-10-09 | $224.85 | $230.00 | $223.40 | $228.62 | $228.62 | 314,448 |
| 2024-10-08 | $217.77 | $224.00 | $217.71 | $223.59 | $223.59 | 445,087 |
| 2024-10-07 | $216.09 | $218.65 | $215.54 | $218.11 | $218.11 | 254,994 |
| 2024-10-04 | $218.98 | $220.00 | $214.74 | $218.34 | $218.34 | 553,781 |
| 2024-10-03 | $211.10 | $215.26 | $209.17 | $213.65 | $213.65 | 278,853 |
| 2024-10-02 | $211.80 | $215.27 | $210.20 | $212.93 | $212.93 | 409,232 |
| 2024-10-01 | $214.67 | $216.58 | $210.55 | $211.67 | $211.67 | 432,326 |
| 2024-09-30 | $212.99 | $217.61 | $210.18 | $216.52 | $216.52 | 407,658 |
| 2024-09-27 | $219.25 | $219.68 | $211.56 | $213.31 | $213.31 | 505,543 |
| 2024-09-26 | $219.89 | $220.17 | $213.00 | $217.83 | $217.83 | 369,774 |
| 2024-09-25 | $212.00 | $217.66 | $210.91 | $214.05 | $214.05 | 456,733 |
| 2024-09-24 | $208.82 | $212.89 | $203.15 | $212.75 | $212.75 | 559,720 |
| 2024-09-23 | $201.89 | $208.33 | $200.97 | $208.17 | $208.17 | 576,508 |
| 2024-09-20 | $202.69 | $204.24 | $198.69 | $201.99 | $201.99 | 4,503,463 |
| 2024-09-19 | $199.55 | $204.00 | $199.23 | $201.41 | $201.41 | 891,481 |
| 2024-09-18 | $187.07 | $198.00 | $184.92 | $193.90 | $193.90 | 835,682 |
| 2024-09-17 | $186.90 | $191.78 | $185.51 | $187.36 | $187.36 | 474,489 |
| 2024-09-16 | $185.64 | $190.22 | $184.99 | $186.62 | $186.62 | 637,133 |
| 2024-09-13 | $186.69 | $190.09 | $185.16 | $185.92 | $185.92 | 995,897 |
| 2024-09-12 | $180.08 | $186.22 | $179.68 | $184.13 | $184.13 | 411,656 |
| 2024-09-11 | $179.32 | $183.00 | $175.62 | $180.62 | $180.62 | 524,223 |
| 2024-09-10 | $172.36 | $179.42 | $171.47 | $179.26 | $179.26 | 473,734 |
| 2024-09-09 | $168.07 | $178.21 | $166.44 | $172.28 | $172.28 | 1,031,593 |
| 2024-09-06 | $165.12 | $165.12 | $153.84 | $156.73 | $156.73 | 301,640 |
| 2024-09-05 | $162.85 | $165.87 | $162.12 | $165.22 | $165.22 | 134,667 |
| 2024-09-04 | $159.45 | $165.99 | $157.85 | $164.98 | $164.98 | 255,178 |
| 2024-09-03 | $164.36 | $165.15 | $158.98 | $162.72 | $162.72 | 399,273 |
| 2024-08-30 | $169.39 | $169.39 | $164.92 | $168.10 | $168.10 | 288,978 |
| 2024-08-29 | $163.82 | $169.05 | $163.82 | $166.30 | $166.30 | 191,616 |
| 2024-08-28 | $163.85 | $164.71 | $161.87 | $163.38 | $163.38 | 174,762 |
| 2024-08-27 | $160.79 | $165.45 | $160.30 | $164.66 | $164.66 | 279,315 |
| 2024-08-26 | $162.09 | $164.62 | $161.28 | $162.50 | $162.50 | 177,839 |
| 2024-08-23 | $160.53 | $165.27 | $159.45 | $163.67 | $163.67 | 211,839 |
| 2024-08-22 | $164.85 | $167.00 | $157.71 | $158.43 | $158.43 | 234,460 |
| 2024-08-21 | $159.53 | $164.73 | $159.28 | $164.60 | $164.60 | 259,726 |
| 2024-08-20 | $162.63 | $163.31 | $157.46 | $157.63 | $157.63 | 257,416 |
| 2024-08-19 | $161.00 | $163.39 | $160.25 | $162.93 | $162.93 | 204,139 |
| 2024-08-16 | $162.22 | $164.02 | $160.62 | $160.85 | $160.85 | 175,524 |
| 2024-08-15 | $159.94 | $163.88 | $157.93 | $162.58 | $162.58 | 238,604 |
| 2024-08-14 | $156.78 | $158.64 | $152.66 | $154.65 | $154.65 | 168,787 |
| 2024-08-13 | $154.87 | $159.51 | $153.00 | $155.55 | $155.55 | 231,605 |
| 2024-08-12 | $151.98 | $156.16 | $149.99 | $150.93 | $150.93 | 324,101 |
| 2024-08-09 | $147.51 | $150.64 | $146.01 | $150.15 | $150.15 | 294,879 |
| 2024-08-08 | $143.33 | $149.42 | $139.83 | $148.61 | $148.61 | 231,659 |
| 2024-08-07 | $145.15 | $145.29 | $137.75 | $138.47 | $138.47 | 1,078,004 |
| 2024-08-06 | $138.96 | $144.24 | $136.60 | $140.25 | $140.25 | 433,103 |
| 2024-08-05 | $130.91 | $140.58 | $129.55 | $137.66 | $137.66 | 469,905 |
| 2024-08-02 | $137.11 | $141.33 | $134.58 | $139.34 | $139.34 | 626,493 |
| 2024-08-01 | $157.80 | $159.02 | $143.78 | $144.52 | $144.52 | 563,650 |
| 2024-07-31 | $161.22 | $161.99 | $155.28 | $159.29 | $159.29 | 706,148 |
| 2024-07-30 | $163.63 | $167.48 | $156.23 | $156.42 | $156.42 | 463,589 |
| 2024-07-29 | $160.82 | $164.95 | $160.06 | $163.52 | $163.52 | 414,771 |
| 2024-07-26 | $163.24 | $164.89 | $158.29 | $160.06 | $160.06 | 642,480 |
| 2024-07-25 | $163.48 | $165.86 | $153.48 | $159.27 | $159.27 | 1,420,397 |
| 2024-07-24 | $159.51 | $159.85 | $151.09 | $152.55 | $152.55 | 918,781 |
| 2024-07-23 | $179.33 | $180.32 | $158.10 | $161.52 | $161.52 | 1,709,632 |
| 2024-07-22 | $174.46 | $181.88 | $174.46 | $181.50 | $181.50 | 397,989 |
| 2024-07-19 | $175.18 | $175.60 | $168.46 | $171.42 | $171.42 | 300,748 |
| 2024-07-18 | $175.08 | $180.00 | $171.04 | $174.89 | $174.89 | 355,717 |
| 2024-07-17 | $177.10 | $179.02 | $170.92 | $171.26 | $171.26 | 394,067 |
| 2024-07-16 | $177.13 | $179.95 | $173.15 | $179.81 | $179.81 | 437,148 |
| 2024-07-15 | $172.24 | $178.00 | $171.40 | $176.11 | $176.11 | 374,178 |
| 2024-07-12 | $168.25 | $174.00 | $167.45 | $169.29 | $169.29 | 274,619 |
| 2024-07-11 | $166.50 | $169.55 | $162.87 | $167.41 | $167.41 | 273,497 |
| 2024-07-10 | $164.14 | $164.14 | $159.75 | $162.35 | $162.35 | 256,466 |
| 2024-07-09 | $165.94 | $166.89 | $162.16 | $162.57 | $162.57 | 233,767 |
| 2024-07-08 | $163.18 | $165.01 | $161.09 | $164.21 | $164.21 | 281,023 |
| 2024-07-05 | $161.29 | $162.17 | $158.36 | $161.60 | $161.60 | 195,094 |
| 2024-07-03 | $159.00 | $160.81 | $156.75 | $159.87 | $159.87 | 108,796 |
| 2024-07-02 | $155.37 | $158.78 | $152.80 | $158.68 | $158.68 | 241,880 |
| 2024-07-01 | $156.32 | $156.64 | $151.16 | $155.22 | $155.22 | 188,441 |
| 2024-06-28 | $154.36 | $159.45 | $154.36 | $156.77 | $156.77 | 505,104 |
| 2024-06-27 | $151.94 | $154.29 | $150.83 | $153.40 | $153.40 | 216,970 |
| 2024-06-26 | $150.30 | $153.91 | $150.01 | $152.75 | $152.75 | 328,090 |
| 2024-06-25 | $148.99 | $152.68 | $147.90 | $150.96 | $150.96 | 290,111 |
| 2024-06-24 | $148.42 | $149.30 | $146.16 | $148.45 | $148.45 | 222,259 |
| 2024-06-21 | $145.63 | $150.57 | $143.60 | $148.99 | $148.99 | 340,128 |
| 2024-06-20 | $146.68 | $148.16 | $144.44 | $146.66 | $146.66 | 352,684 |
| 2024-06-18 | $150.85 | $152.08 | $147.01 | $147.17 | $147.17 | 240,136 |
| 2024-06-17 | $150.18 | $151.90 | $147.38 | $151.14 | $151.14 | 256,478 |
| 2024-06-14 | $151.85 | $152.72 | $149.13 | $150.00 | $150.00 | 365,462 |
| 2024-06-13 | $151.40 | $155.47 | $150.32 | $154.39 | $154.39 | 642,966 |
| 2024-06-12 | $152.35 | $153.90 | $147.80 | $152.09 | $152.09 | 469,321 |
| 2024-06-11 | $147.88 | $150.23 | $145.04 | $148.55 | $148.55 | 420,054 |
| 2024-06-10 | $148.40 | $151.00 | $146.63 | $148.48 | $148.48 | 551,906 |
| 2024-06-07 | $151.43 | $153.89 | $145.75 | $149.91 | $149.91 | 1,450,544 |
| 2024-06-06 | $165.05 | $165.59 | $161.84 | $164.74 | $164.74 | 384,067 |
| 2024-06-05 | $164.75 | $167.66 | $162.95 | $165.87 | $165.87 | 286,201 |
| 2024-06-04 | $166.00 | $166.00 | $162.57 | $163.11 | $163.11 | 538,567 |
| 2024-06-03 | $164.03 | $166.29 | $161.55 | $166.14 | $166.14 | 467,732 |
| 2024-05-31 | $163.21 | $165.76 | $160.02 | $163.67 | $163.67 | 337,918 |
| 2024-05-30 | $161.85 | $165.74 | $161.16 | $163.38 | $163.38 | 333,752 |
| 2024-05-29 | $155.00 | $162.72 | $153.67 | $160.84 | $160.84 | 397,585 |
| 2024-05-28 | $166.90 | $167.20 | $156.03 | $158.52 | $158.52 | 586,268 |
| 2024-05-24 | $169.46 | $171.00 | $165.86 | $166.30 | $166.30 | 198,163 |
| 2024-05-23 | $175.21 | $175.31 | $166.43 | $168.49 | $168.49 | 294,117 |
| 2024-05-22 | $169.75 | $173.69 | $167.51 | $173.33 | $173.33 | 355,611 |
| 2024-05-21 | $166.78 | $169.71 | $165.80 | $167.74 | $167.74 | 369,977 |
| 2024-05-20 | $169.82 | $171.75 | $161.69 | $169.61 | $169.61 | 617,743 |
| 2024-05-17 | $170.85 | $173.71 | $169.10 | $173.40 | $173.40 | 236,405 |
| 2024-05-16 | $174.87 | $175.41 | $167.77 | $169.61 | $169.61 | 635,488 |
| 2024-05-15 | $169.69 | $175.21 | $168.07 | $174.87 | $174.87 | 441,161 |
| 2024-05-14 | $159.75 | $168.72 | $158.99 | $168.06 | $168.06 | 449,638 |
| 2024-05-13 | $163.39 | $164.18 | $159.05 | $159.82 | $159.82 | 458,274 |
| 2024-05-10 | $160.49 | $163.08 | $159.79 | $160.27 | $160.27 | 335,696 |
| 2024-05-09 | $163.93 | $164.20 | $157.41 | $158.49 | $158.49 | 968,065 |
| 2024-05-08 | $163.22 | $164.90 | $162.24 | $163.77 | $163.77 | 280,312 |
| 2024-05-07 | $162.92 | $167.45 | $162.03 | $165.93 | $165.93 | 384,142 |
| 2024-05-06 | $161.64 | $163.97 | $158.65 | $163.33 | $163.33 | 381,930 |
| 2024-05-03 | $162.40 | $163.45 | $158.09 | $161.23 | $161.23 | 336,436 |
| 2024-05-02 | $159.68 | $162.89 | $154.81 | $159.73 | $159.73 | 570,749 |
| 2024-05-01 | $156.07 | $158.69 | $153.01 | $154.66 | $154.66 | 691,289 |
| 2024-04-30 | $157.00 | $160.71 | $155.02 | $159.38 | $159.38 | 684,686 |
| 2024-04-29 | $151.81 | $159.62 | $150.41 | $157.45 | $157.45 | 741,700 |
| 2024-04-26 | $153.73 | $154.54 | $144.02 | $150.91 | $150.91 | 1,648,000 |
| 2024-04-25 | $130.28 | $156.41 | $129.91 | $155.55 | $155.55 | 3,134,476 |
| 2024-04-24 | $124.00 | $128.65 | $120.42 | $120.91 | $120.91 | 814,640 |
| 2024-04-23 | $122.62 | $126.34 | $120.80 | $123.68 | $123.68 | 316,141 |
| 2024-04-22 | $117.38 | $120.48 | $116.20 | $120.27 | $120.27 | 284,058 |
| 2024-04-19 | $120.64 | $121.80 | $115.02 | $116.32 | $116.32 | 338,965 |
| 2024-04-18 | $119.97 | $124.49 | $117.00 | $122.08 | $122.08 | 297,006 |
| 2024-04-17 | $121.89 | $124.45 | $119.30 | $120.09 | $120.09 | 325,660 |
| 2024-04-16 | $119.11 | $121.81 | $118.50 | $121.39 | $121.39 | 177,619 |
| 2024-04-15 | $119.82 | $121.42 | $117.92 | $118.50 | $118.50 | 206,845 |
| 2024-04-12 | $123.21 | $123.21 | $119.17 | $119.98 | $119.98 | 146,193 |
| 2024-04-11 | $123.94 | $125.22 | $122.03 | $124.84 | $124.84 | 131,466 |
| 2024-04-10 | $120.23 | $124.12 | $119.81 | $123.16 | $123.16 | 297,283 |
| 2024-04-09 | $126.27 | $127.52 | $124.45 | $125.24 | $125.24 | 195,441 |
| 2024-04-08 | $123.23 | $126.53 | $122.51 | $124.60 | $124.60 | 154,028 |
| 2024-04-05 | $118.33 | $122.01 | $117.55 | $121.58 | $121.58 | 141,967 |
| 2024-04-04 | $124.81 | $125.00 | $116.86 | $117.59 | $117.59 | 222,377 |
| 2024-04-03 | $121.96 | $124.85 | $121.88 | $123.08 | $123.08 | 180,990 |
| 2024-04-02 | $126.00 | $126.00 | $122.60 | $123.34 | $123.34 | 245,467 |
| 2024-04-01 | $128.35 | $130.00 | $127.01 | $128.56 | $128.56 | 267,833 |
| 2024-03-28 | $126.77 | $130.49 | $126.43 | $128.41 | $128.41 | 202,100 |
| 2024-03-27 | $127.52 | $128.90 | $126.14 | $127.42 | $127.42 | 231,120 |
| 2024-03-26 | $128.88 | $129.37 | $125.66 | $126.59 | $126.59 | 234,237 |
| 2024-03-25 | $126.45 | $129.47 | $126.20 | $127.99 | $127.99 | 314,027 |
| 2024-03-22 | $125.99 | $128.19 | $125.00 | $127.35 | $127.35 | 154,319 |
| 2024-03-21 | $126.46 | $127.95 | $124.15 | $126.03 | $126.03 | 300,025 |
| 2024-03-20 | $120.66 | $124.41 | $118.50 | $123.58 | $123.58 | 252,174 |
| 2024-03-19 | $120.16 | $122.10 | $117.50 | $120.27 | $120.27 | 297,674 |
| 2024-03-18 | $123.78 | $125.81 | $121.61 | $122.53 | $122.53 | 291,162 |
| 2024-03-15 | $121.61 | $123.90 | $120.01 | $122.90 | $122.90 | 534,354 |
| 2024-03-14 | $120.76 | $132.00 | $120.50 | $124.59 | $124.59 | 977,937 |
| 2024-03-13 | $114.23 | $116.13 | $111.94 | $113.48 | $113.48 | 187,249 |
| 2024-03-12 | $116.43 | $119.41 | $113.32 | $116.92 | $116.92 | 458,628 |
| 2024-03-11 | $114.48 | $116.83 | $113.01 | $116.66 | $116.66 | 293,908 |
| 2024-03-08 | $116.54 | $117.36 | $115.01 | $116.00 | $116.00 | 288,508 |
| 2024-03-07 | $114.58 | $116.51 | $113.71 | $115.11 | $115.11 | 448,288 |
| 2024-03-06 | $113.15 | $116.27 | $111.41 | $112.58 | $112.58 | 285,272 |
| 2024-03-05 | $110.10 | $112.81 | $108.31 | $111.54 | $111.54 | 258,690 |
| 2024-03-04 | $113.21 | $114.16 | $110.08 | $111.28 | $111.28 | 320,590 |
| 2024-03-01 | $109.71 | $114.18 | $109.00 | $112.65 | $112.65 | 471,152 |
| 2024-02-29 | $105.86 | $109.38 | $103.91 | $109.22 | $109.22 | 379,614 |
| 2024-02-28 | $102.87 | $105.47 | $101.50 | $102.81 | $102.81 | 301,923 |
| 2024-02-27 | $105.00 | $110.10 | $104.09 | $104.33 | $104.33 | 463,165 |
| 2024-02-26 | $102.31 | $105.55 | $102.00 | $104.25 | $104.25 | 301,546 |
| 2024-02-23 | $100.02 | $103.11 | $99.00 | $102.19 | $102.19 | 381,672 |
| 2024-02-22 | $102.66 | $104.67 | $99.02 | $100.23 | $100.23 | 384,873 |
| 2024-02-21 | $99.41 | $100.94 | $97.77 | $100.85 | $100.85 | 216,700 |
| 2024-02-20 | $100.54 | $101.94 | $98.89 | $101.18 | $101.18 | 295,282 |
| 2024-02-16 | $105.28 | $106.38 | $102.47 | $102.69 | $102.69 | 363,625 |
| 2024-02-15 | $103.86 | $107.95 | $103.55 | $106.74 | $106.74 | 515,790 |
| 2024-02-14 | $104.40 | $104.40 | $100.45 | $103.28 | $103.28 | 473,425 |
| 2024-02-13 | $103.27 | $106.19 | $102.08 | $102.99 | $102.99 | 523,003 |
| 2024-02-12 | $109.18 | $109.50 | $103.62 | $108.85 | $108.85 | 1,280,691 |
| 2024-02-09 | $117.25 | $119.11 | $108.53 | $110.04 | $110.04 | 825,528 |
| 2024-02-08 | $107.58 | $110.25 | $105.58 | $106.31 | $106.31 | 742,026 |
| 2024-02-07 | $105.86 | $107.85 | $104.38 | $107.10 | $107.10 | 563,135 |
| 2024-02-06 | $103.80 | $106.73 | $102.53 | $105.51 | $105.51 | 596,264 |
| 2024-02-05 | $100.38 | $104.18 | $99.90 | $103.87 | $103.87 | 370,274 |
| 2024-02-02 | $99.02 | $102.73 | $95.96 | $101.05 | $101.05 | 230,821 |
| 2024-02-01 | $98.30 | $101.79 | $96.98 | $101.00 | $101.00 | 318,382 |
| 2024-01-31 | $98.53 | $101.19 | $96.98 | $96.98 | $96.98 | 346,011 |
| 2024-01-30 | $101.93 | $103.45 | $98.47 | $99.72 | $99.72 | 296,320 |
| 2024-01-29 | $101.02 | $102.94 | $100.22 | $102.82 | $102.82 | 251,331 |
| 2024-01-26 | $100.69 | $102.59 | $100.05 | $100.90 | $100.90 | 243,046 |
| 2024-01-25 | $104.74 | $104.74 | $100.10 | $101.52 | $101.52 | 342,896 |
| 2024-01-24 | $105.20 | $105.59 | $101.32 | $101.95 | $101.95 | 280,978 |
| 2024-01-23 | $102.50 | $104.21 | $100.14 | $104.01 | $104.01 | 560,101 |
| 2024-01-22 | $97.50 | $101.66 | $96.75 | $100.42 | $100.42 | 467,702 |
| 2024-01-19 | $95.02 | $96.75 | $93.16 | $96.01 | $96.01 | 419,452 |
| 2024-01-18 | $94.56 | $96.50 | $91.86 | $93.94 | $93.94 | 723,679 |
| 2024-01-17 | $92.45 | $93.52 | $87.15 | $91.07 | $91.07 | 1,224,220 |
| 2024-01-16 | $78.92 | $81.82 | $78.17 | $81.75 | $81.75 | 274,204 |
| 2024-01-12 | $82.60 | $84.19 | $79.66 | $79.80 | $79.80 | 207,933 |
| 2024-01-11 | $83.86 | $84.20 | $80.00 | $81.52 | $81.52 | 235,034 |
| 2024-01-10 | $83.72 | $84.66 | $81.29 | $83.59 | $83.59 | 218,235 |
| 2024-01-09 | $82.91 | $85.24 | $82.21 | $84.08 | $84.08 | 186,150 |
| 2024-01-08 | $80.89 | $85.54 | $80.39 | $84.80 | $84.80 | 444,229 |
| 2024-01-05 | $80.83 | $82.10 | $79.59 | $80.51 | $80.51 | 243,646 |
| 2024-01-04 | $82.68 | $83.60 | $81.10 | $81.12 | $81.12 | 212,650 |
| 2024-01-03 | $84.09 | $84.50 | $81.61 | $82.48 | $82.48 | 262,684 |
| 2024-01-02 | $88.93 | $89.47 | $85.30 | $86.00 | $86.00 | 381,545 |
| 2023-12-29 | $90.91 | $91.71 | $89.25 | $90.03 | $90.03 | 342,436 |
| 2023-12-28 | $88.85 | $91.87 | $88.81 | $90.99 | $90.99 | 281,505 |
| 2023-12-27 | $90.61 | $90.99 | $88.88 | $89.17 | $89.17 | 138,084 |
| 2023-12-26 | $88.00 | $90.78 | $88.00 | $90.27 | $90.27 | 215,704 |
| 2023-12-22 | $87.98 | $89.08 | $87.01 | $88.01 | $88.01 | 223,672 |
| 2023-12-21 | $86.50 | $87.38 | $84.96 | $86.62 | $86.62 | 288,377 |
| 2023-12-20 | $89.07 | $90.80 | $84.10 | $84.20 | $84.20 | 374,902 |
| 2023-12-19 | $90.32 | $92.27 | $88.15 | $89.96 | $89.96 | 273,778 |
| 2023-12-18 | $88.79 | $90.31 | $88.12 | $89.10 | $89.10 | 307,644 |
| 2023-12-15 | $89.53 | $89.53 | $86.87 | $88.92 | $88.92 | 635,049 |
| 2023-12-14 | $87.62 | $90.50 | $84.90 | $88.64 | $88.64 | 506,465 |
| 2023-12-13 | $82.07 | $86.40 | $79.10 | $86.39 | $86.39 | 715,707 |
| 2023-12-12 | $83.17 | $83.59 | $78.39 | $80.10 | $80.10 | 965,721 |
| 2023-12-11 | $82.47 | $84.75 | $82.43 | $84.01 | $84.01 | 264,251 |
| 2023-12-08 | $82.97 | $85.76 | $82.55 | $82.56 | $82.56 | 253,833 |
| 2023-12-07 | $82.66 | $83.98 | $81.84 | $83.79 | $83.79 | 222,768 |
| 2023-12-06 | $83.15 | $84.83 | $81.66 | $81.85 | $81.85 | 270,824 |
| 2023-12-05 | $84.98 | $85.48 | $80.49 | $82.99 | $82.99 | 311,858 |
| 2023-12-04 | $86.41 | $87.65 | $85.33 | $85.48 | $85.48 | 517,608 |
| 2023-12-01 | $83.50 | $87.31 | $82.21 | $87.14 | $87.14 | 245,672 |
| 2023-11-30 | $84.67 | $84.72 | $82.15 | $83.59 | $83.59 | 492,215 |
| 2023-11-29 | $83.69 | $85.40 | $83.69 | $84.67 | $84.67 | 343,900 |
| 2023-11-28 | $82.20 | $83.48 | $81.30 | $82.76 | $82.76 | 279,330 |
| 2023-11-27 | $81.59 | $83.50 | $81.27 | $82.80 | $82.80 | 292,036 |
| 2023-11-24 | $81.59 | $82.92 | $80.70 | $82.50 | $82.50 | 121,359 |
| 2023-11-22 | $83.98 | $84.60 | $80.89 | $80.90 | $80.90 | 257,232 |
| 2023-11-21 | $81.78 | $82.32 | $80.26 | $82.19 | $82.19 | 217,112 |
| 2023-11-20 | $81.00 | $84.12 | $80.88 | $82.62 | $82.62 | 544,878 |
| 2023-11-17 | $80.87 | $82.36 | $79.29 | $80.90 | $80.90 | 719,009 |
| 2023-11-16 | $80.30 | $80.60 | $78.37 | $79.45 | $79.45 | 446,526 |
| 2023-11-15 | $80.80 | $82.00 | $78.23 | $79.01 | $79.01 | 645,461 |
| 2023-11-14 | $76.26 | $80.30 | $75.84 | $80.00 | $80.00 | 637,404 |
| 2023-11-13 | $70.79 | $73.80 | $69.50 | $72.96 | $72.96 | 476,822 |
| 2023-11-10 | $69.34 | $71.96 | $68.41 | $71.74 | $71.74 | 385,823 |
| 2023-11-09 | $68.54 | $70.00 | $67.63 | $68.47 | $68.47 | 503,062 |
| 2023-11-08 | $68.00 | $68.76 | $67.37 | $68.18 | $68.18 | 253,024 |
| 2023-11-07 | $66.94 | $70.53 | $66.54 | $68.24 | $68.24 | 294,433 |
| 2023-11-06 | $69.61 | $69.61 | $66.85 | $67.43 | $67.43 | 340,062 |
| 2023-11-03 | $67.33 | $69.48 | $67.17 | $68.72 | $68.72 | 566,729 |
| 2023-11-02 | $64.98 | $65.93 | $62.84 | $65.47 | $65.47 | 457,384 |
| 2023-11-01 | $64.51 | $65.76 | $61.49 | $62.45 | $62.45 | 472,988 |
| 2023-10-31 | $60.61 | $65.68 | $59.64 | $64.61 | $64.61 | 669,317 |
| 2023-10-30 | $61.12 | $61.85 | $58.56 | $60.40 | $60.40 | 598,731 |
| 2023-10-27 | $61.95 | $63.48 | $59.97 | $61.66 | $61.66 | 850,317 |
| 2023-10-26 | $62.08 | $66.77 | $59.25 | $61.54 | $61.54 | 2,651,164 |
| 2023-10-25 | $50.75 | $51.09 | $48.39 | $49.68 | $49.68 | 1,041,605 |
| 2023-10-24 | $52.36 | $53.77 | $52.12 | $53.07 | $53.07 | 521,974 |
| 2023-10-23 | $49.89 | $52.29 | $49.09 | $51.50 | $51.50 | 509,358 |
| 2023-10-20 | $51.53 | $52.16 | $50.39 | $50.70 | $50.70 | 425,309 |
| 2023-10-19 | $53.79 | $54.17 | $51.49 | $51.87 | $51.87 | 289,157 |
| 2023-10-18 | $52.79 | $53.84 | $52.67 | $53.21 | $53.21 | 360,074 |
| 2023-10-17 | $52.33 | $55.31 | $52.17 | $54.16 | $54.16 | 303,591 |
| 2023-10-16 | $53.13 | $53.95 | $52.80 | $53.57 | $53.57 | 346,787 |
| 2023-10-13 | $53.00 | $53.02 | $51.96 | $52.69 | $52.69 | 412,717 |
| 2023-10-12 | $54.65 | $55.01 | $52.65 | $53.00 | $53.00 | 307,976 |
| 2023-10-11 | $56.76 | $57.05 | $53.36 | $54.60 | $54.60 | 314,839 |
| 2023-10-10 | $54.87 | $57.09 | $54.87 | $56.23 | $56.23 | 372,652 |
| 2023-10-09 | $53.85 | $54.61 | $52.50 | $54.52 | $54.52 | 432,151 |
| 2023-10-06 | $50.27 | $54.67 | $50.27 | $54.51 | $54.51 | 432,622 |
| 2023-10-05 | $50.95 | $51.47 | $49.55 | $51.06 | $51.06 | 304,585 |
| 2023-10-04 | $49.26 | $51.70 | $48.86 | $51.12 | $51.12 | 400,927 |
| 2023-10-03 | $51.63 | $52.18 | $49.17 | $49.23 | $49.23 | 537,626 |
| 2023-10-02 | $55.15 | $55.58 | $51.74 | $52.43 | $52.43 | 487,393 |
| 2023-09-29 | $55.83 | $56.10 | $53.67 | $55.03 | $55.03 | 391,323 |
| 2023-09-28 | $54.10 | $56.10 | $53.20 | $55.00 | $55.00 | 312,939 |
| 2023-09-27 | $52.14 | $54.73 | $52.14 | $53.80 | $53.80 | 351,400 |
| 2023-09-26 | $53.36 | $54.26 | $51.23 | $51.59 | $51.59 | 557,176 |
| 2023-09-25 | $54.01 | $56.06 | $54.01 | $54.79 | $54.79 | 390,216 |
| 2023-09-22 | $53.86 | $54.74 | $52.00 | $54.61 | $54.61 | 872,369 |
| 2023-09-21 | $58.60 | $58.73 | $53.69 | $53.71 | $53.71 | 788,593 |
| 2023-09-20 | $62.34 | $62.34 | $59.58 | $59.67 | $59.67 | 598,603 |
| 2023-09-19 | $61.31 | $62.60 | $60.99 | $62.14 | $62.14 | 359,560 |
| 2023-09-18 | $63.29 | $63.98 | $61.33 | $61.54 | $61.54 | 333,256 |
| 2023-09-15 | $64.88 | $65.29 | $63.90 | $63.91 | $63.91 | 1,045,355 |
| 2023-09-14 | $63.53 | $65.37 | $62.84 | $65.26 | $65.26 | 405,837 |
| 2023-09-13 | $63.58 | $64.20 | $62.74 | $63.38 | $63.38 | 513,328 |
| 2023-09-12 | $62.03 | $63.95 | $61.92 | $63.41 | $63.41 | 441,932 |
| 2023-09-11 | $64.23 | $64.32 | $61.67 | $62.75 | $62.75 | 410,008 |
| 2023-09-08 | $65.20 | $65.38 | $61.81 | $63.07 | $63.07 | 637,429 |
| 2023-09-07 | $67.81 | $68.98 | $65.34 | $65.47 | $65.47 | 603,760 |
| 2023-09-06 | $68.20 | $70.42 | $68.00 | $70.12 | $70.12 | 779,482 |
| 2023-09-05 | $67.93 | $68.49 | $67.00 | $67.83 | $67.83 | 490,159 |
| 2023-09-01 | $67.79 | $69.77 | $67.57 | $68.21 | $68.21 | 666,229 |
| 2023-08-31 | $63.48 | $67.59 | $63.31 | $66.57 | $66.57 | 1,323,236 |
| 2023-08-30 | $63.61 | $64.63 | $62.16 | $63.00 | $63.00 | 1,141,233 |
| 2023-08-29 | $60.68 | $64.35 | $60.33 | $63.83 | $63.83 | 312,617 |
| 2023-08-28 | $61.51 | $62.11 | $60.11 | $61.09 | $61.09 | 285,444 |
| 2023-08-25 | $60.82 | $61.40 | $59.76 | $61.08 | $61.08 | 249,487 |
| 2023-08-24 | $63.58 | $63.66 | $60.55 | $60.58 | $60.58 | 358,788 |
| 2023-08-23 | $59.50 | $62.90 | $59.30 | $62.29 | $62.29 | 467,024 |
| 2023-08-22 | $59.44 | $60.00 | $58.75 | $59.50 | $59.50 | 429,781 |
| 2023-08-21 | $57.71 | $58.78 | $56.73 | $58.69 | $58.69 | 415,102 |
| 2023-08-18 | $56.83 | $58.29 | $56.02 | $57.54 | $57.54 | 1,015,775 |
| 2023-08-17 | $60.90 | $60.94 | $56.90 | $57.37 | $57.37 | 437,675 |
| 2023-08-16 | $61.09 | $61.31 | $59.40 | $59.90 | $59.90 | 649,887 |
| 2023-08-15 | $60.85 | $62.59 | $60.09 | $61.29 | $61.29 | 929,765 |
| 2023-08-14 | $58.63 | $61.62 | $57.89 | $61.20 | $61.20 | 698,189 |
| 2023-08-11 | $55.01 | $59.28 | $55.01 | $59.27 | $59.27 | 1,091,883 |
| 2023-08-10 | $55.96 | $57.25 | $55.51 | $55.55 | $55.55 | 486,473 |
| 2023-08-09 | $57.21 | $57.94 | $55.50 | $55.88 | $55.88 | 738,396 |
| 2023-08-08 | $59.44 | $59.83 | $57.26 | $57.48 | $57.48 | 879,118 |
| 2023-08-07 | $61.16 | $61.81 | $59.43 | $60.37 | $60.37 | 493,693 |
| 2023-08-04 | $61.16 | $62.14 | $60.45 | $60.72 | $60.72 | 468,123 |
| 2023-08-03 | $61.58 | $62.45 | $60.38 | $61.45 | $61.45 | 733,427 |
| 2023-08-02 | $64.39 | $64.58 | $62.24 | $62.53 | $62.53 | 751,231 |
| 2023-08-01 | $65.50 | $66.82 | $64.42 | $65.64 | $65.64 | 1,161,126 |
| 2023-07-31 | $67.69 | $68.00 | $64.82 | $66.62 | $66.62 | 1,137,622 |
| 2023-07-28 | $69.92 | $70.19 | $65.47 | $67.20 | $67.20 | 2,095,672 |
| 2023-07-27 | $70.84 | $77.19 | $68.86 | $69.22 | $69.22 | 3,516,506 |
| 2023-07-26 | $80.56 | $80.58 | $78.11 | $78.61 | $78.61 | 824,362 |
| 2023-07-25 | $81.50 | $81.75 | $78.23 | $80.24 | $80.24 | 835,142 |
| 2023-07-24 | $82.33 | $83.51 | $81.05 | $81.85 | $81.85 | 459,756 |
| 2023-07-21 | $84.58 | $85.70 | $81.79 | $81.86 | $81.86 | 370,776 |
| 2023-07-20 | $87.80 | $87.80 | $82.67 | $83.60 | $83.60 | 551,628 |
| 2023-07-19 | $89.53 | $91.85 | $87.59 | $88.34 | $88.34 | 454,400 |
| 2023-07-18 | $89.88 | $90.27 | $87.94 | $89.32 | $89.32 | 309,447 |
| 2023-07-17 | $87.10 | $90.70 | $87.10 | $90.07 | $90.07 | 411,751 |
| 2023-07-14 | $90.20 | $90.26 | $85.75 | $86.50 | $86.50 | 314,612 |
| 2023-07-13 | $88.51 | $91.29 | $88.01 | $90.20 | $90.20 | 289,589 |
| 2023-07-12 | $90.31 | $90.68 | $87.71 | $87.85 | $87.85 | 286,008 |
| 2023-07-11 | $89.54 | $89.54 | $87.52 | $88.05 | $88.05 | 368,629 |
| 2023-07-10 | $86.07 | $88.92 | $85.09 | $88.85 | $88.85 | 346,565 |
| 2023-07-07 | $86.33 | $87.40 | $85.93 | $86.05 | $86.05 | 283,275 |
| 2023-07-06 | $85.00 | $86.23 | $83.86 | $85.88 | $85.88 | 300,632 |
| 2023-07-05 | $90.71 | $90.75 | $86.24 | $86.34 | $86.34 | 351,735 |
| 2023-07-03 | $89.70 | $91.54 | $88.81 | $90.71 | $90.71 | 255,175 |
| 2023-06-30 | $87.74 | $89.75 | $86.63 | $89.65 | $89.65 | 489,390 |
| 2023-06-29 | $83.62 | $86.96 | $82.66 | $86.81 | $86.81 | 556,400 |
| 2023-06-28 | $83.15 | $85.49 | $82.57 | $82.84 | $82.84 | 451,145 |
| 2023-06-27 | $85.89 | $86.10 | $83.88 | $84.21 | $84.21 | 516,498 |
| 2023-06-26 | $85.46 | $88.88 | $84.82 | $85.99 | $85.99 | 906,995 |
| 2023-06-23 | $88.83 | $89.23 | $85.65 | $86.99 | $86.99 | 1,256,005 |
| 2023-06-22 | $91.72 | $91.87 | $89.00 | $89.63 | $89.63 | 736,739 |
| 2023-06-21 | $91.99 | $93.76 | $89.43 | $92.28 | $92.28 | 579,836 |
| 2023-06-20 | $97.08 | $99.90 | $90.48 | $92.23 | $92.23 | 1,098,740 |
| 2023-06-16 | $98.55 | $101.75 | $96.49 | $98.99 | $98.99 | 1,072,804 |
| 2023-06-15 | $103.44 | $103.44 | $95.84 | $96.95 | $96.95 | 1,283,081 |
| 2023-06-14 | $113.66 | $113.72 | $101.38 | $103.76 | $103.76 | 1,291,576 |
| 2023-06-13 | $113.83 | $116.43 | $109.62 | $113.03 | $113.03 | 553,082 |
| 2023-06-12 | $111.26 | $116.07 | $110.92 | $112.04 | $112.04 | 642,665 |
| 2023-06-09 | $107.29 | $110.05 | $106.00 | $109.93 | $109.93 | 620,110 |
| 2023-06-08 | $104.11 | $106.89 | $102.62 | $106.79 | $106.79 | 469,941 |
| 2023-06-07 | $100.33 | $105.87 | $100.33 | $103.51 | $103.51 | 370,670 |
| 2023-06-06 | $99.31 | $102.10 | $98.91 | $99.48 | $99.48 | 306,409 |
| 2023-06-05 | $103.12 | $103.42 | $100.38 | $100.49 | $100.49 | 266,818 |
| 2023-06-02 | $105.49 | $105.69 | $102.51 | $103.72 | $103.72 | 268,709 |
| 2023-06-01 | $102.46 | $106.51 | $101.61 | $103.82 | $103.82 | 374,542 |
| 2023-05-31 | $99.68 | $102.94 | $98.01 | $102.34 | $102.34 | 591,975 |
| 2023-05-30 | $102.99 | $103.12 | $99.78 | $101.20 | $101.20 | 461,116 |
| 2023-05-26 | $99.42 | $104.36 | $99.08 | $100.68 | $100.68 | 520,862 |
| 2023-05-25 | $97.28 | $99.31 | $94.61 | $98.68 | $98.68 | 316,425 |
| 2023-05-24 | $95.98 | $96.05 | $92.19 | $95.22 | $95.22 | 415,186 |
| 2023-05-23 | $98.23 | $100.51 | $96.42 | $98.16 | $98.16 | 352,637 |
| 2023-05-22 | $96.73 | $98.99 | $96.58 | $98.66 | $98.66 | 376,863 |
| 2023-05-19 | $97.90 | $98.20 | $95.77 | $96.81 | $96.81 | 752,876 |
| 2023-05-18 | $96.70 | $97.46 | $94.24 | $97.13 | $97.13 | 416,297 |
| 2023-05-17 | $95.07 | $96.11 | $92.54 | $95.87 | $95.87 | 327,818 |
| 2023-05-16 | $94.12 | $95.33 | $93.44 | $94.64 | $94.64 | 312,690 |
| 2023-05-15 | $93.26 | $97.14 | $92.66 | $94.75 | $94.75 | 591,513 |
| 2023-05-12 | $94.58 | $95.18 | $91.71 | $93.35 | $93.35 | 483,205 |
| 2023-05-11 | $95.10 | $95.44 | $91.39 | $93.41 | $93.41 | 538,960 |
| 2023-05-10 | $97.00 | $97.12 | $94.94 | $95.91 | $95.91 | 473,427 |
| 2023-05-09 | $93.84 | $96.46 | $93.14 | $94.87 | $94.87 | 501,243 |
| 2023-05-08 | $87.86 | $95.22 | $87.55 | $94.63 | $94.63 | 791,312 |
| 2023-05-05 | $87.00 | $88.92 | $86.25 | $87.34 | $87.34 | 889,099 |
| 2023-05-04 | $87.47 | $88.87 | $85.05 | $86.29 | $86.29 | 462,050 |
| 2023-05-03 | $86.24 | $89.38 | $85.44 | $87.72 | $87.72 | 677,572 |
| 2023-05-02 | $90.42 | $92.62 | $85.96 | $87.59 | $87.59 | 1,097,374 |
| 2023-05-01 | $88.41 | $88.48 | $84.51 | $86.13 | $86.13 | 1,035,837 |
| 2023-04-28 | $82.50 | $89.53 | $80.10 | $88.41 | $88.41 | 1,986,907 |
| 2023-04-27 | $90.21 | $99.50 | $81.50 | $82.47 | $82.47 | 6,974,301 |
| 2023-04-26 | $135.38 | $139.46 | $134.50 | $135.32 | $135.32 | 883,756 |
| 2023-04-25 | $135.00 | $138.00 | $133.89 | $136.00 | $136.00 | 830,735 |
| 2023-04-24 | $139.75 | $141.03 | $136.66 | $137.00 | $137.00 | 383,104 |
| 2023-04-21 | $135.80 | $140.32 | $132.23 | $139.99 | $139.99 | 509,704 |
| 2023-04-20 | $138.87 | $141.68 | $135.83 | $136.92 | $136.92 | 831,612 |
| 2023-04-19 | $139.51 | $142.70 | $139.51 | $141.40 | $141.40 | 438,255 |
| 2023-04-18 | $140.62 | $141.28 | $138.72 | $141.17 | $141.17 | 377,078 |
| 2023-04-17 | $136.28 | $139.78 | $135.10 | $139.53 | $139.53 | 329,574 |
| 2023-04-14 | $137.32 | $141.10 | $134.24 | $137.46 | $137.46 | 232,336 |
| 2023-04-13 | $135.95 | $137.94 | $134.42 | $137.29 | $137.29 | 209,140 |
| 2023-04-12 | $138.10 | $139.50 | $133.25 | $135.18 | $135.18 | 410,565 |
| 2023-04-11 | $136.41 | $137.40 | $134.61 | $135.88 | $135.88 | 326,341 |
| 2023-04-10 | $128.61 | $136.75 | $127.36 | $136.09 | $136.09 | 270,131 |
| 2023-04-06 | $126.51 | $129.60 | $125.79 | $128.84 | $128.84 | 179,683 |
| 2023-04-05 | $129.38 | $129.97 | $125.93 | $128.63 | $128.63 | 313,494 |
| 2023-04-04 | $133.18 | $133.75 | $130.14 | $131.44 | $131.44 | 305,344 |
| 2023-04-03 | $135.00 | $136.71 | $130.33 | $132.73 | $132.73 | 402,748 |
| 2023-03-31 | $132.84 | $137.33 | $132.49 | $135.52 | $135.52 | 395,420 |
| 2023-03-30 | $135.11 | $136.98 | $132.77 | $133.12 | $133.12 | 366,749 |
| 2023-03-29 | $129.48 | $134.04 | $128.20 | $133.41 | $133.41 | 186,315 |
| 2023-03-28 | $129.41 | $129.54 | $123.68 | $126.61 | $126.61 | 257,211 |
| 2023-03-27 | $129.06 | $131.44 | $127.55 | $129.60 | $129.60 | 205,026 |
| 2023-03-24 | $132.19 | $132.19 | $126.79 | $128.53 | $128.53 | 334,417 |
| 2023-03-23 | $134.07 | $138.64 | $131.83 | $134.34 | $134.34 | 181,620 |
| 2023-03-22 | $135.57 | $136.33 | $131.18 | $131.21 | $131.21 | 313,955 |
| 2023-03-21 | $135.33 | $138.09 | $135.22 | $136.27 | $136.27 | 360,460 |
| 2023-03-20 | $126.96 | $134.15 | $125.07 | $133.62 | $133.62 | 402,744 |
| 2023-03-17 | $128.29 | $129.89 | $124.00 | $126.13 | $126.13 | 515,635 |
| 2023-03-16 | $123.75 | $131.12 | $122.79 | $128.82 | $128.82 | 363,438 |
| 2023-03-15 | $127.90 | $129.03 | $122.72 | $126.06 | $126.06 | 367,184 |
| 2023-03-14 | $128.82 | $132.41 | $128.06 | $131.15 | $131.15 | 394,627 |
| 2023-03-13 | $123.86 | $128.39 | $122.43 | $124.88 | $124.88 | 469,099 |
| 2023-03-10 | $134.10 | $134.10 | $125.66 | $127.00 | $127.00 | 519,836 |
| 2023-03-09 | $136.38 | $139.95 | $131.75 | $133.94 | $133.94 | 358,220 |
| 2023-03-08 | $135.72 | $139.31 | $135.23 | $136.59 | $136.59 | 369,899 |
| 2023-03-07 | $138.19 | $140.52 | $133.78 | $134.21 | $134.21 | 411,132 |
| 2023-03-06 | $139.54 | $144.90 | $138.34 | $138.67 | $138.67 | 906,339 |
| 2023-03-03 | $132.31 | $139.29 | $131.25 | $139.12 | $139.12 | 418,720 |
| 2023-03-02 | $129.00 | $133.30 | $126.03 | $132.48 | $132.48 | 332,932 |
| 2023-03-01 | $133.78 | $135.96 | $131.26 | $132.08 | $132.08 | 270,766 |
| 2023-02-28 | $126.80 | $137.77 | $126.61 | $132.62 | $132.62 | 587,596 |
| 2023-02-27 | $127.63 | $129.52 | $126.74 | $127.01 | $127.01 | 448,535 |
| 2023-02-24 | $120.49 | $127.28 | $120.49 | $125.56 | $125.56 | 457,873 |
| 2023-02-23 | $123.67 | $124.28 | $118.08 | $121.68 | $121.68 | 505,475 |
| 2023-02-22 | $124.23 | $125.79 | $121.90 | $122.34 | $122.34 | 383,429 |
| 2023-02-21 | $127.59 | $129.00 | $123.01 | $123.80 | $123.80 | 480,383 |
| 2023-02-17 | $132.00 | $133.26 | $127.46 | $129.98 | $129.98 | 327,428 |
| 2023-02-16 | $131.31 | $134.58 | $129.24 | $131.94 | $131.94 | 366,338 |
| 2023-02-15 | $126.21 | $134.19 | $126.21 | $133.70 | $133.70 | 588,582 |
| 2023-02-14 | $125.56 | $130.56 | $123.13 | $125.98 | $125.98 | 574,012 |
| 2023-02-13 | $124.07 | $128.32 | $121.49 | $127.56 | $127.56 | 387,113 |
| 2023-02-10 | $122.26 | $125.30 | $119.45 | $122.95 | $122.95 | 437,247 |
| 2023-02-09 | $133.99 | $137.00 | $125.36 | $125.51 | $125.51 | 1,090,290 |
| 2023-02-08 | $128.72 | $133.19 | $124.68 | $125.08 | $125.08 | 851,922 |
| 2023-02-07 | $123.36 | $129.67 | $119.00 | $128.98 | $128.98 | 805,509 |
| 2023-02-06 | $122.68 | $128.75 | $121.08 | $123.62 | $123.62 | 622,009 |
| 2023-02-03 | $132.47 | $134.85 | $124.28 | $125.00 | $125.00 | 938,745 |
| 2023-02-02 | $140.30 | $142.78 | $134.81 | $135.27 | $135.27 | 608,574 |
| 2023-02-01 | $130.51 | $140.89 | $130.51 | $139.11 | $139.11 | 820,428 |
| 2023-01-31 | $124.86 | $129.91 | $124.42 | $129.78 | $129.78 | 392,243 |
| 2023-01-30 | $127.07 | $130.98 | $123.62 | $124.86 | $124.86 | 317,735 |
| 2023-01-27 | $125.27 | $128.80 | $124.23 | $128.55 | $128.55 | 346,614 |
| 2023-01-26 | $125.46 | $126.35 | $122.38 | $124.88 | $124.88 | 283,863 |
| 2023-01-25 | $126.11 | $126.59 | $121.32 | $124.38 | $124.38 | 576,592 |
| 2023-01-24 | $131.20 | $133.26 | $128.38 | $128.61 | $128.61 | 345,675 |
| 2023-01-23 | $128.23 | $137.54 | $128.23 | $132.34 | $132.34 | 1,005,411 |
| 2023-01-20 | $130.01 | $130.28 | $125.00 | $127.94 | $127.94 | 521,695 |
| 2023-01-19 | $130.88 | $133.13 | $124.96 | $127.50 | $127.50 | 678,910 |
| 2023-01-18 | $129.00 | $137.13 | $129.00 | $133.44 | $133.44 | 815,231 |
| 2023-01-17 | $122.18 | $127.92 | $122.10 | $127.51 | $127.51 | 313,813 |
| 2023-01-13 | $119.12 | $123.87 | $118.38 | $123.21 | $123.21 | 370,395 |
| 2023-01-12 | $119.19 | $121.00 | $115.03 | $120.13 | $120.13 | 430,642 |
| 2023-01-11 | $125.72 | $128.18 | $117.07 | $117.50 | $117.50 | 689,305 |
| 2023-01-10 | $116.05 | $119.00 | $114.75 | $118.22 | $118.22 | 267,240 |
| 2023-01-09 | $113.60 | $121.86 | $113.50 | $117.15 | $117.15 | 389,329 |
| 2023-01-06 | $107.76 | $113.22 | $106.24 | $112.31 | $112.31 | 357,243 |
| 2023-01-05 | $106.97 | $106.97 | $103.52 | $105.54 | $105.54 | 365,810 |
| 2023-01-04 | $111.47 | $114.47 | $106.87 | $108.00 | $108.00 | 417,982 |
| 2023-01-03 | $110.81 | $111.83 | $107.31 | $110.26 | $110.26 | 306,825 |
| 2022-12-30 | $105.82 | $109.80 | $105.48 | $109.18 | $109.18 | 185,978 |
| 2022-12-29 | $107.28 | $109.21 | $106.27 | $107.74 | $107.74 | 221,547 |
| 2022-12-28 | $106.82 | $109.19 | $105.22 | $105.60 | $105.60 | 271,272 |
| 2022-12-27 | $112.00 | $112.00 | $106.27 | $107.50 | $107.50 | 295,082 |
| 2022-12-23 | $113.26 | $113.26 | $110.19 | $111.87 | $111.87 | 231,734 |
| 2022-12-22 | $115.90 | $115.90 | $112.12 | $114.22 | $114.22 | 183,329 |
| 2022-12-21 | $114.53 | $117.80 | $113.54 | $117.15 | $117.15 | 211,248 |
| 2022-12-20 | $111.17 | $115.53 | $110.93 | $114.48 | $114.48 | 356,647 |
| 2022-12-19 | $111.60 | $113.51 | $110.73 | $112.82 | $112.82 | 349,660 |
| 2022-12-16 | $108.30 | $112.22 | $107.95 | $111.83 | $111.83 | 622,394 |
| 2022-12-15 | $115.40 | $116.29 | $107.17 | $109.17 | $109.17 | 616,866 |
| 2022-12-14 | $118.06 | $119.80 | $116.30 | $117.81 | $117.81 | 457,120 |
| 2022-12-13 | $121.75 | $123.18 | $115.83 | $118.05 | $118.05 | 334,013 |
| 2022-12-12 | $113.10 | $117.19 | $112.31 | $116.97 | $116.97 | 263,930 |
| 2022-12-09 | $115.79 | $117.40 | $113.22 | $113.40 | $113.40 | 254,249 |
| 2022-12-08 | $115.56 | $119.05 | $114.55 | $116.88 | $116.88 | 228,472 |
| 2022-12-07 | $112.68 | $116.43 | $111.45 | $114.06 | $114.06 | 254,891 |
| 2022-12-06 | $117.29 | $117.56 | $111.56 | $113.27 | $113.27 | 525,794 |
| 2022-12-05 | $119.78 | $122.89 | $116.42 | $116.91 | $116.91 | 412,574 |
| 2022-12-02 | $117.87 | $121.22 | $115.99 | $119.61 | $119.61 | 373,224 |
| 2022-12-01 | $127.55 | $129.02 | $118.29 | $121.54 | $121.54 | 574,156 |
| 2022-11-30 | $123.17 | $127.66 | $120.13 | $127.55 | $127.55 | 580,197 |
| 2022-11-29 | $122.71 | $126.97 | $121.36 | $123.38 | $123.38 | 763,713 |
| 2022-11-28 | $121.11 | $123.67 | $120.58 | $122.49 | $122.49 | 581,304 |
| 2022-11-25 | $121.38 | $124.10 | $120.34 | $121.96 | $121.96 | 173,176 |
| 2022-11-23 | $119.83 | $124.52 | $119.83 | $121.79 | $121.79 | 791,654 |
| 2022-11-22 | $114.17 | $119.90 | $113.01 | $119.74 | $119.74 | 943,055 |
| 2022-11-21 | $113.42 | $113.90 | $110.89 | $112.41 | $112.41 | 357,118 |
| 2022-11-18 | $113.83 | $117.13 | $111.24 | $114.95 | $114.95 | 382,032 |
| 2022-11-17 | $105.44 | $112.91 | $104.34 | $111.20 | $111.20 | 546,046 |
| 2022-11-16 | $112.51 | $112.78 | $108.44 | $108.71 | $108.71 | 537,570 |
| 2022-11-15 | $118.00 | $119.99 | $114.27 | $114.66 | $114.66 | 453,929 |
| 2022-11-14 | $111.22 | $118.49 | $111.05 | $114.00 | $114.00 | 538,262 |
| 2022-11-11 | $112.92 | $117.26 | $109.59 | $112.18 | $112.18 | 491,523 |
| 2022-11-10 | $110.04 | $115.26 | $108.36 | $111.88 | $111.88 | 640,253 |
| 2022-11-09 | $105.22 | $106.06 | $101.78 | $103.29 | $103.29 | 357,294 |
| 2022-11-08 | $105.73 | $110.27 | $105.01 | $107.26 | $107.26 | 594,968 |
| 2022-11-07 | $111.59 | $112.00 | $104.46 | $104.69 | $104.69 | 598,341 |
| 2022-11-04 | $113.77 | $116.81 | $107.75 | $111.59 | $111.59 | 341,721 |
| 2022-11-03 | $108.74 | $115.08 | $108.11 | $110.96 | $110.96 | 406,371 |
| 2022-11-02 | $112.79 | $117.98 | $110.15 | $110.96 | $110.96 | 436,854 |
| 2022-11-01 | $115.16 | $115.95 | $111.05 | $113.32 | $113.32 | 506,911 |
| 2022-10-31 | $116.18 | $119.69 | $112.82 | $114.63 | $114.63 | 554,699 |
| 2022-10-28 | $113.58 | $116.98 | $107.04 | $116.23 | $116.23 | 911,924 |
| 2022-10-27 | $108.50 | $115.82 | $104.33 | $115.30 | $115.30 | 2,550,712 |
| 2022-10-26 | $87.33 | $90.98 | $85.72 | $89.23 | $89.23 | 546,650 |
| 2022-10-25 | $85.03 | $90.27 | $84.73 | $88.07 | $88.07 | 444,560 |
| 2022-10-24 | $86.99 | $86.99 | $84.38 | $84.67 | $84.67 | 326,479 |
| 2022-10-21 | $83.05 | $87.25 | $81.28 | $87.03 | $87.03 | 335,071 |
| 2022-10-20 | $79.39 | $84.85 | $79.39 | $82.72 | $82.72 | 310,409 |
| 2022-10-19 | $78.27 | $79.11 | $77.01 | $78.84 | $78.84 | 187,755 |
| 2022-10-18 | $82.71 | $84.02 | $77.05 | $78.66 | $78.66 | 303,682 |
| 2022-10-17 | $78.70 | $80.95 | $78.02 | $79.94 | $79.94 | 283,809 |
| 2022-10-14 | $81.00 | $81.55 | $75.79 | $75.86 | $75.86 | 186,977 |
| 2022-10-13 | $76.13 | $81.07 | $73.81 | $79.98 | $79.98 | 258,637 |
| 2022-10-12 | $80.29 | $80.29 | $77.17 | $78.46 | $78.46 | 171,097 |
| 2022-10-11 | $80.48 | $81.90 | $77.77 | $79.84 | $79.84 | 238,133 |
| 2022-10-10 | $83.81 | $83.81 | $79.50 | $81.65 | $81.65 | 165,395 |
| 2022-10-07 | $86.95 | $87.00 | $82.61 | $84.08 | $84.08 | 201,482 |
| 2022-10-06 | $88.50 | $91.36 | $87.92 | $88.65 | $88.65 | 210,347 |
| 2022-10-05 | $88.02 | $89.94 | $86.08 | $89.28 | $89.28 | 105,231 |
| 2022-10-04 | $87.52 | $89.97 | $86.58 | $89.32 | $89.32 | 356,021 |
| 2022-10-03 | $80.19 | $85.87 | $79.53 | $84.60 | $84.60 | 225,340 |
| 2022-09-30 | $81.39 | $83.70 | $79.91 | $80.03 | $80.03 | 232,279 |
| 2022-09-29 | $83.16 | $83.16 | $79.95 | $82.03 | $82.03 | 150,029 |
| 2022-09-28 | $80.61 | $84.87 | $80.61 | $84.45 | $84.45 | 259,248 |
| 2022-09-27 | $82.25 | $83.41 | $79.53 | $81.44 | $81.44 | 199,288 |
| 2022-09-26 | $78.28 | $81.72 | $78.00 | $79.86 | $79.86 | 378,986 |
| 2022-09-23 | $83.97 | $84.12 | $76.01 | $79.17 | $79.17 | 737,999 |
| 2022-09-22 | $92.58 | $92.58 | $82.86 | $85.69 | $85.69 | 370,262 |
| 2022-09-21 | $90.05 | $94.99 | $90.05 | $92.51 | $92.51 | 530,768 |
| 2022-09-20 | $91.47 | $91.87 | $89.63 | $89.66 | $89.66 | 166,512 |
| 2022-09-19 | $88.47 | $92.54 | $88.47 | $92.00 | $92.00 | 201,683 |
| 2022-09-16 | $91.35 | $91.35 | $87.01 | $89.40 | $89.40 | 626,029 |
| 2022-09-15 | $90.28 | $93.36 | $89.37 | $92.50 | $92.50 | 305,293 |
| 2022-09-14 | $90.50 | $90.94 | $87.09 | $90.80 | $90.80 | 329,344 |
| 2022-09-13 | $89.16 | $90.53 | $88.53 | $89.20 | $89.20 | 252,425 |
| 2022-09-12 | $91.60 | $93.25 | $91.09 | $92.36 | $92.36 | 275,765 |
| 2022-09-09 | $89.93 | $92.45 | $89.49 | $91.60 | $91.60 | 325,226 |
| 2022-09-08 | $87.53 | $89.48 | $86.49 | $88.60 | $88.60 | 169,081 |
| 2022-09-07 | $85.65 | $88.65 | $85.34 | $88.06 | $88.06 | 168,448 |
| 2022-09-06 | $84.95 | $86.51 | $83.40 | $85.82 | $85.82 | 250,446 |
| 2022-09-02 | $89.47 | $90.49 | $83.93 | $84.86 | $84.86 | 258,716 |
| 2022-09-01 | $88.05 | $88.09 | $85.45 | $87.52 | $87.52 | 403,244 |
| 2022-08-31 | $90.56 | $90.72 | $88.24 | $89.28 | $89.28 | 404,838 |
| 2022-08-30 | $92.41 | $93.04 | $88.23 | $90.71 | $90.71 | 421,447 |
| 2022-08-29 | $91.19 | $95.23 | $91.11 | $92.25 | $92.25 | 345,612 |
| 2022-08-26 | $96.01 | $96.21 | $92.08 | $92.75 | $92.75 | 405,698 |
| 2022-08-25 | $94.34 | $97.99 | $94.19 | $96.45 | $96.45 | 203,232 |
| 2022-08-24 | $93.57 | $95.26 | $93.00 | $93.99 | $93.99 | 162,590 |
| 2022-08-23 | $91.63 | $94.05 | $91.63 | $93.07 | $93.07 | 436,156 |
| 2022-08-22 | $91.42 | $94.24 | $90.00 | $91.49 | $91.49 | 309,188 |
| 2022-08-19 | $95.00 | $95.55 | $93.74 | $93.86 | $93.86 | 845,535 |
| 2022-08-18 | $97.23 | $98.88 | $96.53 | $97.00 | $97.00 | 187,702 |
| 2022-08-17 | $95.41 | $96.78 | $93.63 | $96.37 | $96.37 | 189,804 |
| 2022-08-16 | $96.75 | $97.61 | $95.19 | $96.56 | $96.56 | 180,452 |
| 2022-08-15 | $97.88 | $98.85 | $95.81 | $97.22 | $97.22 | 352,888 |
| 2022-08-12 | $94.80 | $99.00 | $93.41 | $97.84 | $97.84 | 524,297 |
| 2022-08-11 | $93.90 | $95.52 | $91.69 | $94.52 | $94.52 | 379,542 |
| 2022-08-10 | $94.50 | $95.49 | $92.38 | $93.10 | $93.10 | 290,109 |
| 2022-08-09 | $89.90 | $91.62 | $87.78 | $91.60 | $91.60 | 984,118 |
| 2022-08-08 | $95.00 | $95.81 | $90.02 | $90.99 | $90.99 | 425,465 |
| 2022-08-05 | $93.26 | $96.95 | $92.01 | $95.17 | $95.17 | 394,714 |
| 2022-08-04 | $92.18 | $95.93 | $91.28 | $95.02 | $95.02 | 405,512 |
| 2022-08-03 | $86.34 | $92.35 | $85.68 | $92.18 | $92.18 | 446,051 |
| 2022-08-02 | $85.16 | $87.00 | $83.62 | $86.50 | $86.50 | 401,505 |
| 2022-08-01 | $82.33 | $86.80 | $82.33 | $86.56 | $86.56 | 512,965 |
| 2022-07-29 | $80.03 | $85.56 | $80.03 | $85.02 | $85.02 | 745,625 |
| 2022-07-28 | $80.25 | $85.00 | $76.06 | $82.93 | $82.93 | 858,313 |
| 2022-07-27 | $69.47 | $74.00 | $67.98 | $69.88 | $69.88 | 342,378 |
| 2022-07-26 | $67.01 | $68.30 | $66.00 | $68.19 | $68.19 | 259,616 |
| 2022-07-25 | $69.57 | $69.57 | $65.96 | $67.43 | $67.43 | 409,388 |
| 2022-07-22 | $73.67 | $74.18 | $69.64 | $70.30 | $70.30 | 186,433 |
| 2022-07-21 | $71.90 | $73.77 | $70.52 | $73.65 | $73.65 | 261,651 |
| 2022-07-20 | $68.21 | $71.89 | $68.21 | $71.80 | $71.80 | 244,070 |
| 2022-07-19 | $68.15 | $69.55 | $67.44 | $68.64 | $68.64 | 235,339 |
| 2022-07-18 | $68.41 | $69.41 | $67.08 | $67.36 | $67.36 | 302,378 |
| 2022-07-15 | $66.36 | $67.87 | $64.60 | $67.50 | $67.50 | 142,091 |
| 2022-07-14 | $64.80 | $66.45 | $63.63 | $65.92 | $65.92 | 143,371 |
| 2022-07-13 | $63.56 | $65.30 | $63.12 | $64.63 | $64.63 | 151,780 |
| 2022-07-12 | $64.75 | $66.35 | $63.68 | $65.09 | $65.09 | 129,311 |
| 2022-07-11 | $65.00 | $67.25 | $64.22 | $64.75 | $64.75 | 249,880 |
| 2022-07-08 | $64.39 | $66.76 | $64.39 | $65.52 | $65.52 | 201,775 |
| 2022-07-07 | $61.91 | $65.65 | $61.42 | $65.16 | $65.16 | 309,489 |
| 2022-07-06 | $60.18 | $61.40 | $59.06 | $60.45 | $60.45 | 257,171 |
| 2022-07-05 | $53.31 | $60.06 | $52.30 | $60.06 | $60.06 | 328,331 |
| 2022-07-01 | $57.90 | $59.34 | $54.05 | $54.63 | $54.63 | 333,669 |
| 2022-06-30 | $55.85 | $58.87 | $54.28 | $58.67 | $58.67 | 536,953 |
| 2022-06-29 | $55.06 | $56.80 | $53.77 | $56.75 | $56.75 | 216,086 |
| 2022-06-28 | $56.31 | $57.41 | $55.35 | $56.02 | $56.02 | 262,055 |
| 2022-06-27 | $56.45 | $56.88 | $54.25 | $56.15 | $56.15 | 231,038 |
| 2022-06-24 | $55.89 | $57.81 | $54.94 | $55.81 | $55.81 | 510,923 |
| 2022-06-23 | $51.39 | $55.05 | $50.94 | $54.86 | $54.86 | 216,964 |
| 2022-06-22 | $50.61 | $53.22 | $50.61 | $51.22 | $51.22 | 328,893 |
| 2022-06-21 | $50.16 | $51.91 | $49.65 | $51.45 | $51.45 | 158,878 |
| 2022-06-17 | $47.99 | $50.40 | $47.78 | $49.39 | $49.39 | 305,178 |
| 2022-06-16 | $48.15 | $48.75 | $46.96 | $47.42 | $47.42 | 206,398 |
| 2022-06-15 | $50.30 | $51.39 | $48.33 | $50.30 | $50.30 | 251,506 |
| 2022-06-14 | $48.31 | $50.12 | $46.53 | $49.43 | $49.43 | 240,225 |
| 2022-06-13 | $49.65 | $50.32 | $46.33 | $48.10 | $48.10 | 326,777 |
| 2022-06-10 | $53.65 | $54.47 | $51.06 | $51.96 | $51.96 | 672,214 |
| 2022-06-09 | $52.90 | $58.39 | $52.90 | $55.89 | $55.89 | 504,932 |
| 2022-06-08 | $52.77 | $54.91 | $52.40 | $53.66 | $53.66 | 433,364 |
| 2022-06-07 | $48.78 | $53.15 | $48.36 | $53.14 | $53.14 | 725,556 |
| 2022-06-06 | $50.40 | $50.79 | $48.45 | $49.93 | $49.93 | 213,615 |
| 2022-06-03 | $48.72 | $49.19 | $47.71 | $49.03 | $49.03 | 157,511 |
| 2022-06-02 | $46.25 | $50.32 | $45.97 | $50.01 | $50.01 | 137,146 |
| 2022-06-01 | $47.68 | $48.09 | $45.45 | $46.25 | $46.25 | 177,881 |
| 2022-05-31 | $47.60 | $48.20 | $46.15 | $46.81 | $46.81 | 315,714 |
| 2022-05-27 | $47.20 | $48.48 | $46.96 | $48.15 | $48.15 | 172,230 |
| 2022-05-26 | $44.46 | $47.36 | $44.16 | $46.42 | $46.42 | 210,439 |
| 2022-05-25 | $42.17 | $44.95 | $42.05 | $44.62 | $44.62 | 203,627 |
| 2022-05-24 | $44.07 | $44.07 | $41.49 | $42.70 | $42.70 | 165,727 |
| 2022-05-23 | $45.01 | $45.64 | $43.71 | $44.84 | $44.84 | 163,106 |
| 2022-05-20 | $46.90 | $47.13 | $42.68 | $45.09 | $45.09 | 147,966 |
| 2022-05-19 | $44.54 | $47.11 | $44.54 | $45.82 | $45.82 | 313,000 |
| 2022-05-18 | $46.25 | $47.17 | $44.59 | $45.32 | $45.32 | 182,396 |
| 2022-05-17 | $47.62 | $48.65 | $45.75 | $47.24 | $47.24 | 434,249 |
| 2022-05-16 | $46.50 | $47.66 | $45.60 | $46.16 | $46.16 | 162,631 |
| 2022-05-13 | $43.81 | $47.77 | $43.67 | $47.11 | $47.11 | 285,403 |
| 2022-05-12 | $40.50 | $44.44 | $39.74 | $42.76 | $42.76 | 343,069 |
| 2022-05-11 | $42.66 | $44.86 | $41.15 | $41.29 | $41.29 | 318,315 |
| 2022-05-10 | $44.77 | $45.48 | $41.95 | $43.13 | $43.13 | 710,980 |
| 2022-05-09 | $46.86 | $47.12 | $42.96 | $43.33 | $43.33 | 665,769 |
| 2022-05-06 | $48.79 | $48.93 | $46.53 | $47.95 | $47.95 | 249,782 |
| 2022-05-05 | $51.85 | $52.14 | $48.15 | $49.30 | $49.30 | 181,506 |
| 2022-05-04 | $52.27 | $53.56 | $49.41 | $53.37 | $53.37 | 231,526 |
| 2022-05-03 | $51.70 | $53.09 | $50.39 | $52.39 | $52.39 | 495,053 |
| 2022-05-02 | $49.10 | $51.78 | $48.53 | $51.66 | $51.66 | 236,615 |
| 2022-04-29 | $49.75 | $50.65 | $49.02 | $49.26 | $49.26 | 554,035 |
| 2022-04-28 | $51.90 | $53.38 | $47.63 | $50.12 | $50.12 | 648,674 |
| 2022-04-27 | $50.33 | $52.66 | $49.83 | $50.62 | $50.62 | 386,423 |
| 2022-04-26 | $48.71 | $50.99 | $47.22 | $50.51 | $50.51 | 590,960 |
| 2022-04-25 | $44.88 | $49.48 | $44.88 | $49.37 | $49.37 | 375,770 |
| 2022-04-22 | $46.98 | $47.75 | $45.33 | $45.50 | $45.50 | 350,417 |
| 2022-04-21 | $52.66 | $53.32 | $47.05 | $47.32 | $47.32 | 357,517 |
| 2022-04-20 | $52.16 | $53.50 | $50.66 | $51.08 | $51.08 | 183,508 |
| 2022-04-19 | $50.75 | $51.95 | $50.01 | $51.16 | $51.16 | 120,291 |
| 2022-04-18 | $50.17 | $51.68 | $49.16 | $50.43 | $50.43 | 169,779 |
| 2022-04-14 | $53.15 | $53.15 | $50.80 | $50.87 | $50.87 | 157,192 |
| 2022-04-13 | $51.17 | $53.26 | $51.14 | $52.86 | $52.86 | 136,630 |
| 2022-04-12 | $52.94 | $53.75 | $50.93 | $51.38 | $51.38 | 277,818 |
| 2022-04-11 | $50.36 | $52.33 | $49.10 | $51.44 | $51.44 | 383,660 |
| 2022-04-08 | $52.05 | $52.83 | $50.31 | $50.61 | $50.61 | 413,960 |
| 2022-04-07 | $53.50 | $55.40 | $50.57 | $52.64 | $52.64 | 500,430 |
| 2022-04-06 | $55.80 | $56.05 | $51.70 | $53.53 | $53.53 | 575,999 |
| 2022-04-05 | $64.22 | $64.22 | $57.03 | $57.20 | $57.20 | 383,101 |
| 2022-04-04 | $63.31 | $64.89 | $62.76 | $64.59 | $64.59 | 197,243 |
| 2022-04-01 | $64.07 | $65.56 | $62.43 | $62.75 | $62.75 | 232,611 |
| 2022-03-31 | $64.72 | $65.43 | $63.05 | $63.54 | $63.54 | 402,150 |
| 2022-03-30 | $66.54 | $67.54 | $63.89 | $64.37 | $64.37 | 148,143 |
| 2022-03-29 | $64.32 | $67.29 | $63.60 | $67.06 | $67.06 | 484,678 |
| 2022-03-28 | $64.13 | $65.11 | $61.83 | $62.62 | $62.62 | 450,752 |
| 2022-03-25 | $67.53 | $67.65 | $63.38 | $64.53 | $64.53 | 263,786 |
| 2022-03-24 | $66.07 | $67.89 | $64.89 | $67.86 | $67.86 | 101,938 |
| 2022-03-23 | $66.44 | $68.05 | $65.01 | $65.36 | $65.36 | 143,873 |
| 2022-03-22 | $63.96 | $68.14 | $63.96 | $67.53 | $67.53 | 297,405 |
| 2022-03-21 | $65.11 | $65.88 | $62.62 | $63.30 | $63.30 | 166,674 |
| 2022-03-18 | $63.03 | $66.83 | $63.03 | $65.58 | $65.58 | 398,748 |
| 2022-03-17 | $61.20 | $64.37 | $59.37 | $63.72 | $63.72 | 162,421 |
| 2022-03-16 | $59.70 | $62.54 | $58.63 | $61.90 | $61.90 | 247,025 |
| 2022-03-15 | $54.48 | $58.29 | $53.72 | $58.01 | $58.01 | 240,380 |
| 2022-03-14 | $58.37 | $59.10 | $53.66 | $53.96 | $53.96 | 329,607 |
| 2022-03-11 | $61.49 | $61.95 | $58.60 | $58.66 | $58.66 | 145,321 |
| 2022-03-10 | $59.30 | $61.00 | $58.90 | $60.28 | $60.28 | 137,187 |
| 2022-03-09 | $60.35 | $62.33 | $60.25 | $61.24 | $61.24 | 183,016 |
| 2022-03-08 | $55.96 | $60.81 | $55.69 | $58.73 | $58.73 | 298,539 |
| 2022-03-07 | $60.89 | $61.17 | $56.13 | $56.27 | $56.27 | 488,929 |
| 2022-03-04 | $64.27 | $64.27 | $59.96 | $60.11 | $60.11 | 581,707 |
| 2022-03-03 | $70.00 | $70.21 | $64.34 | $64.89 | $64.89 | 360,471 |
| 2022-03-02 | $67.17 | $69.98 | $66.75 | $69.53 | $69.53 | 230,266 |
| 2022-03-01 | $68.08 | $68.33 | $65.52 | $66.53 | $66.53 | 395,079 |
| 2022-02-28 | $67.84 | $69.75 | $67.16 | $68.75 | $68.75 | 215,833 |
| 2022-02-25 | $67.25 | $68.83 | $65.68 | $68.66 | $68.66 | 149,115 |
| 2022-02-24 | $60.33 | $67.61 | $59.31 | $67.41 | $67.41 | 250,620 |
| 2022-02-23 | $67.00 | $67.37 | $63.20 | $63.59 | $63.59 | 540,647 |
| 2022-02-22 | $65.58 | $68.00 | $65.25 | $66.28 | $66.28 | 180,109 |
| 2022-02-18 | $67.79 | $68.67 | $65.87 | $66.93 | $66.93 | 201,250 |
| 2022-02-17 | $69.46 | $69.74 | $67.17 | $67.70 | $67.70 | 243,422 |
| 2022-02-16 | $70.89 | $72.03 | $69.28 | $70.44 | $70.44 | 217,921 |
| 2022-02-15 | $71.04 | $72.63 | $69.10 | $72.39 | $72.39 | 262,072 |
| 2022-02-14 | $69.48 | $72.14 | $66.63 | $68.38 | $68.38 | 572,060 |
| 2022-02-11 | $68.52 | $74.15 | $68.52 | $70.01 | $70.01 | 765,422 |
| 2022-02-10 | $76.89 | $79.50 | $69.78 | $70.94 | $70.94 | 1,238,413 |
| 2022-02-09 | $85.72 | $89.87 | $85.00 | $89.75 | $89.75 | 386,703 |
| 2022-02-08 | $79.66 | $84.61 | $79.66 | $83.89 | $83.89 | 203,608 |
| 2022-02-07 | $78.49 | $81.61 | $78.33 | $79.67 | $79.67 | 223,560 |
| 2022-02-04 | $75.22 | $79.10 | $73.78 | $78.08 | $78.08 | 188,188 |
| 2022-02-03 | $75.84 | $78.38 | $74.54 | $75.19 | $75.19 | 268,102 |
| 2022-02-02 | $81.83 | $82.28 | $78.07 | $78.76 | $78.76 | 324,891 |
| 2022-02-01 | $80.59 | $81.98 | $76.91 | $80.04 | $80.04 | 167,105 |
| 2022-01-31 | $75.46 | $80.26 | $74.98 | $79.39 | $79.39 | 318,048 |
| 2022-01-28 | $71.42 | $75.18 | $69.18 | $75.17 | $75.17 | 247,574 |
| 2022-01-27 | $79.40 | $79.43 | $70.33 | $71.67 | $71.67 | 381,310 |
| 2022-01-26 | $79.09 | $82.04 | $75.77 | $77.11 | $77.11 | 238,486 |
| 2022-01-25 | $75.94 | $78.80 | $74.26 | $76.20 | $76.20 | 443,694 |
| 2022-01-24 | $76.78 | $78.86 | $72.45 | $78.65 | $78.65 | 908,870 |
| 2022-01-21 | $83.04 | $85.99 | $79.98 | $79.98 | $79.98 | 284,228 |
| 2022-01-20 | $85.58 | $87.85 | $83.99 | $84.38 | $84.38 | 318,190 |
| 2022-01-19 | $86.09 | $87.87 | $82.88 | $83.98 | $83.98 | 286,143 |
| 2022-01-18 | $88.24 | $89.63 | $83.79 | $85.14 | $85.14 | 387,640 |
| 2022-01-14 | $89.47 | $90.94 | $86.34 | $90.62 | $90.62 | 223,938 |
| 2022-01-13 | $86.98 | $93.48 | $86.98 | $89.18 | $89.18 | 296,947 |
| 2022-01-12 | $88.58 | $90.51 | $86.00 | $89.46 | $89.46 | 436,124 |
| 2022-01-11 | $82.25 | $87.98 | $80.10 | $86.45 | $86.45 | 746,574 |
| 2022-01-10 | $78.59 | $79.75 | $74.54 | $78.04 | $78.04 | 356,464 |
| 2022-01-07 | $83.07 | $84.35 | $79.66 | $80.61 | $80.61 | 197,182 |
| 2022-01-06 | $80.90 | $83.18 | $78.50 | $82.79 | $82.79 | 289,187 |
| 2022-01-05 | $87.39 | $88.18 | $79.86 | $80.36 | $80.36 | 324,762 |
| 2022-01-04 | $90.10 | $90.20 | $84.90 | $88.38 | $88.38 | 468,926 |
| 2022-01-03 | $90.06 | $90.96 | $87.33 | $88.85 | $88.85 | 199,524 |
| 2021-12-31 | $90.01 | $91.00 | $88.35 | $88.70 | $88.70 | 201,529 |
| 2021-12-30 | $89.59 | $91.79 | $89.57 | $89.78 | $89.78 | 138,212 |
| 2021-12-29 | $90.09 | $91.49 | $88.22 | $89.91 | $89.91 | 148,702 |
| 2021-12-28 | $93.00 | $93.75 | $88.27 | $89.64 | $89.64 | 189,816 |
| 2021-12-27 | $90.95 | $94.39 | $90.67 | $92.58 | $92.58 | 327,260 |
| 2021-12-23 | $89.37 | $92.23 | $87.63 | $90.23 | $90.23 | 369,505 |
| 2021-12-22 | $87.50 | $88.70 | $85.40 | $88.68 | $88.68 | 219,546 |
| 2021-12-21 | $83.78 | $88.82 | $81.40 | $87.88 | $87.88 | 430,754 |
| 2021-12-20 | $81.30 | $83.35 | $79.64 | $81.40 | $81.40 | 366,646 |
| 2021-12-17 | $80.60 | $86.07 | $80.58 | $84.19 | $84.19 | 500,349 |
| 2021-12-16 | $87.92 | $89.48 | $78.42 | $80.60 | $80.60 | 475,416 |
| 2021-12-15 | $82.99 | $89.73 | $82.14 | $88.39 | $88.39 | 497,853 |
| 2021-12-14 | $80.82 | $82.37 | $78.43 | $81.91 | $81.91 | 301,456 |
| 2021-12-13 | $86.06 | $89.90 | $81.72 | $82.21 | $82.21 | 432,998 |
| 2021-12-10 | $85.03 | $85.61 | $80.39 | $85.51 | $85.51 | 584,692 |
| 2021-12-09 | $80.96 | $87.91 | $80.96 | $84.03 | $84.03 | 855,813 |
| 2021-12-08 | $82.58 | $84.50 | $80.38 | $81.92 | $81.92 | 444,856 |
| 2021-12-07 | $77.33 | $84.57 | $77.33 | $82.34 | $82.34 | 688,433 |
| 2021-12-06 | $70.47 | $75.94 | $67.02 | $75.04 | $75.04 | 547,423 |
| 2021-12-03 | $76.19 | $76.60 | $69.05 | $70.51 | $70.51 | 344,880 |
| 2021-12-02 | $72.95 | $76.21 | $72.57 | $75.64 | $75.64 | 282,816 |
| 2021-12-01 | $77.44 | $79.41 | $73.99 | $73.99 | $73.99 | 246,810 |
| 2021-11-30 | $75.87 | $77.02 | $72.98 | $74.97 | $74.97 | 456,773 |
| 2021-11-29 | $75.67 | $77.32 | $74.57 | $76.25 | $76.25 | 181,968 |
| 2021-11-26 | $74.08 | $75.52 | $72.06 | $74.22 | $74.22 | 127,031 |
| 2021-11-24 | $74.52 | $77.42 | $73.33 | $77.02 | $77.02 | 211,539 |
| 2021-11-23 | $76.12 | $78.92 | $74.02 | $75.85 | $75.85 | 269,554 |
| 2021-11-22 | $82.99 | $83.92 | $77.11 | $77.19 | $77.19 | 259,513 |
| 2021-11-19 | $80.58 | $82.76 | $80.47 | $81.77 | $81.77 | 153,000 |
| 2021-11-18 | $80.19 | $81.51 | $77.47 | $81.27 | $81.27 | 218,848 |
| 2021-11-17 | $82.44 | $83.13 | $79.36 | $79.37 | $79.37 | 414,946 |
| 2021-11-16 | $79.37 | $85.13 | $78.54 | $85.09 | $85.09 | 1,374,984 |
| 2021-11-15 | $78.55 | $80.76 | $78.24 | $79.54 | $79.54 | 1,195,536 |
| 2021-11-12 | $75.16 | $78.68 | $74.87 | $78.10 | $78.10 | 477,835 |
| 2021-11-11 | $74.39 | $76.40 | $73.68 | $74.90 | $74.90 | 153,774 |
| 2021-11-10 | $75.09 | $77.20 | $72.57 | $73.22 | $73.22 | 205,434 |
| 2021-11-09 | $76.37 | $76.91 | $74.44 | $76.34 | $76.34 | 189,080 |
| 2021-11-08 | $77.79 | $79.33 | $74.46 | $76.04 | $76.04 | 612,870 |
| 2021-11-05 | $79.54 | $82.42 | $77.20 | $77.72 | $77.72 | 506,026 |
| 2021-11-04 | $80.75 | $80.75 | $77.95 | $78.39 | $78.39 | 482,223 |
| 2021-11-03 | $76.46 | $80.75 | $75.35 | $80.68 | $80.68 | 946,553 |
| 2021-11-02 | $72.15 | $79.75 | $72.00 | $77.92 | $77.92 | 1,194,262 |
| 2021-11-01 | $69.50 | $73.10 | $69.46 | $72.72 | $72.72 | 407,556 |
| 2021-10-29 | $70.00 | $71.50 | $68.24 | $69.72 | $69.72 | 351,288 |
| 2021-10-28 | $60.81 | $71.83 | $59.50 | $71.01 | $71.01 | 927,042 |
| 2021-10-27 | $56.76 | $58.16 | $55.70 | $55.93 | $55.93 | 198,460 |
| 2021-10-26 | $56.83 | $57.97 | $56.30 | $57.32 | $57.32 | 174,416 |
| 2021-10-25 | $55.28 | $56.42 | $55.02 | $56.26 | $56.26 | 127,447 |
| 2021-10-22 | $55.96 | $56.69 | $54.72 | $55.01 | $55.01 | 70,626 |
| 2021-10-21 | $54.42 | $56.15 | $54.42 | $56.02 | $56.02 | 87,262 |
| 2021-10-20 | $54.01 | $54.77 | $53.23 | $54.61 | $54.61 | 52,124 |
| 2021-10-19 | $53.47 | $54.34 | $53.34 | $54.21 | $54.21 | 241,085 |
| 2021-10-18 | $52.05 | $53.34 | $51.83 | $53.21 | $53.21 | 93,511 |
| 2021-10-15 | $53.79 | $53.98 | $51.91 | $52.59 | $52.59 | 220,127 |
| 2021-10-14 | $53.27 | $54.05 | $51.40 | $52.42 | $52.42 | 363,935 |
| 2021-10-13 | $51.66 | $53.28 | $51.55 | $52.33 | $52.33 | 206,621 |
| 2021-10-12 | $52.27 | $52.30 | $50.56 | $51.22 | $51.22 | 165,371 |
| 2021-10-11 | $52.23 | $53.27 | $51.73 | $51.84 | $51.84 | 72,153 |
| 2021-10-08 | $54.94 | $55.65 | $52.64 | $52.67 | $52.67 | 114,164 |
| 2021-10-07 | $55.05 | $55.80 | $54.58 | $54.75 | $54.75 | 329,320 |
| 2021-10-06 | $54.01 | $55.56 | $53.71 | $54.10 | $54.10 | 94,054 |
| 2021-10-05 | $54.41 | $55.32 | $53.70 | $54.94 | $54.94 | 128,136 |
| 2021-10-04 | $55.61 | $55.84 | $53.22 | $53.94 | $53.94 | 160,868 |
| 2021-10-01 | $57.61 | $57.61 | $55.96 | $56.07 | $56.07 | 122,753 |
| 2021-09-30 | $57.95 | $57.95 | $56.07 | $57.13 | $57.13 | 299,160 |
| 2021-09-29 | $60.41 | $62.99 | $56.65 | $56.99 | $56.99 | 285,747 |
| 2021-09-28 | $60.02 | $60.02 | $57.00 | $57.27 | $57.27 | 130,328 |
| 2021-09-27 | $61.10 | $61.82 | $60.62 | $61.03 | $61.03 | 69,894 |
| 2021-09-24 | $61.36 | $61.89 | $60.75 | $61.40 | $61.40 | 75,367 |
| 2021-09-23 | $60.80 | $62.23 | $59.83 | $61.89 | $61.89 | 118,593 |
| 2021-09-22 | $56.37 | $60.12 | $56.37 | $59.98 | $59.98 | 305,332 |
| 2021-09-21 | $55.27 | $55.85 | $53.74 | $55.72 | $55.72 | 90,735 |
| 2021-09-20 | $55.29 | $55.76 | $53.33 | $54.42 | $54.42 | 143,462 |
| 2021-09-17 | $57.12 | $58.20 | $55.50 | $57.40 | $57.40 | 832,544 |
| 2021-09-16 | $54.24 | $56.69 | $53.53 | $56.67 | $56.67 | 363,528 |
| 2021-09-15 | $53.56 | $54.40 | $51.65 | $54.39 | $54.39 | 173,640 |
| 2021-09-14 | $53.00 | $54.15 | $52.18 | $53.68 | $53.68 | 181,087 |
| 2021-09-13 | $53.66 | $53.66 | $51.31 | $52.87 | $52.87 | 191,941 |
| 2021-09-10 | $54.61 | $55.68 | $52.92 | $53.09 | $53.09 | 170,179 |
| 2021-09-09 | $55.42 | $56.20 | $54.25 | $54.28 | $54.28 | 118,279 |
| 2021-09-08 | $57.36 | $57.36 | $54.32 | $55.70 | $55.70 | 154,166 |
| 2021-09-07 | $58.11 | $58.44 | $57.27 | $57.87 | $57.87 | 164,976 |
| 2021-09-03 | $57.69 | $58.85 | $57.56 | $58.20 | $58.20 | 107,511 |
| 2021-09-02 | $57.94 | $58.26 | $56.90 | $57.64 | $57.64 | 147,634 |
| 2021-09-01 | $58.47 | $58.56 | $57.42 | $57.55 | $57.55 | 94,900 |
| 2021-08-31 | $58.03 | $59.10 | $56.39 | $58.29 | $58.29 | 139,991 |
| 2021-08-30 | $60.00 | $60.23 | $58.02 | $58.45 | $58.45 | 168,833 |
| 2021-08-27 | $55.63 | $59.86 | $55.63 | $59.83 | $59.83 | 277,747 |
| 2021-08-26 | $56.00 | $56.48 | $54.86 | $55.73 | $55.73 | 103,011 |
| 2021-08-25 | $53.69 | $57.87 | $53.61 | $56.38 | $56.38 | 445,269 |
| 2021-08-24 | $52.58 | $53.74 | $52.49 | $53.56 | $53.56 | 206,289 |
| 2021-08-23 | $50.87 | $52.66 | $50.80 | $52.49 | $52.49 | 135,205 |
| 2021-08-20 | $48.08 | $50.34 | $48.08 | $50.22 | $50.22 | 121,292 |
| 2021-08-19 | $47.83 | $48.65 | $46.98 | $48.05 | $48.05 | 154,293 |
| 2021-08-18 | $47.64 | $49.23 | $47.01 | $48.08 | $48.08 | 129,247 |
| 2021-08-17 | $48.75 | $49.09 | $47.28 | $47.76 | $47.76 | 202,162 |
| 2021-08-16 | $49.59 | $49.60 | $48.75 | $49.33 | $49.33 | 116,215 |
| 2021-08-13 | $49.48 | $50.05 | $48.93 | $50.00 | $50.00 | 74,166 |
| 2021-08-12 | $50.67 | $50.67 | $49.61 | $49.75 | $49.75 | 139,959 |
| 2021-08-11 | $50.45 | $51.01 | $49.12 | $50.91 | $50.91 | 143,889 |
| 2021-08-10 | $49.44 | $50.23 | $48.91 | $50.20 | $50.20 | 162,572 |
| 2021-08-09 | $49.59 | $49.77 | $48.57 | $49.55 | $49.55 | 99,125 |
| 2021-08-06 | $48.89 | $50.20 | $48.59 | $49.54 | $49.54 | 161,184 |
| 2021-08-05 | $47.90 | $49.29 | $47.60 | $49.00 | $49.00 | 160,500 |
| 2021-08-04 | $46.76 | $47.58 | $46.71 | $47.33 | $47.33 | 103,640 |
| 2021-08-03 | $46.25 | $47.10 | $45.62 | $47.04 | $47.04 | 153,365 |
| 2021-08-02 | $46.49 | $47.44 | $45.54 | $46.19 | $46.19 | 511,605 |
| 2021-07-30 | $43.60 | $46.11 | $42.65 | $46.00 | $46.00 | 374,115 |
| 2021-07-29 | $45.10 | $45.32 | $41.00 | $44.55 | $44.55 | 474,185 |
| 2021-07-28 | $42.13 | $43.60 | $41.56 | $43.19 | $43.19 | 178,642 |
| 2021-07-27 | $42.34 | $42.34 | $40.23 | $41.39 | $41.39 | 132,472 |
| 2021-07-26 | $43.33 | $43.78 | $42.47 | $42.50 | $42.50 | 113,619 |
| 2021-07-23 | $43.25 | $43.87 | $42.48 | $43.23 | $43.23 | 115,963 |
| 2021-07-22 | $43.95 | $43.95 | $42.59 | $43.06 | $43.06 | 108,304 |
| 2021-07-21 | $42.50 | $44.34 | $42.48 | $44.01 | $44.01 | 165,712 |
| 2021-07-20 | $40.10 | $42.63 | $39.88 | $42.18 | $42.18 | 222,159 |
| 2021-07-19 | $40.88 | $41.44 | $39.69 | $40.11 | $40.11 | 347,786 |
| 2021-07-16 | $44.26 | $44.47 | $41.52 | $41.76 | $41.76 | 153,528 |
| 2021-07-15 | $45.50 | $45.50 | $43.24 | $43.60 | $43.60 | 131,736 |
| 2021-07-14 | $46.27 | $46.57 | $45.04 | $45.82 | $45.82 | 168,638 |
| 2021-07-13 | $46.92 | $46.92 | $45.46 | $45.59 | $45.59 | 109,186 |
| 2021-07-12 | $47.41 | $47.79 | $46.66 | $47.28 | $47.28 | 121,573 |
| 2021-07-09 | $47.28 | $47.89 | $46.68 | $47.32 | $47.32 | 143,847 |
| 2021-07-08 | $46.12 | $47.46 | $45.50 | $46.85 | $46.85 | 189,190 |
| 2021-07-07 | $50.67 | $50.67 | $47.46 | $47.59 | $47.59 | 189,563 |
| 2021-07-06 | $51.56 | $51.56 | $48.84 | $50.43 | $50.43 | 127,265 |
| 2021-07-02 | $50.30 | $50.79 | $49.44 | $50.51 | $50.51 | 124,004 |
| 2021-07-01 | $51.59 | $51.99 | $49.39 | $49.88 | $49.88 | 227,418 |
| 2021-06-30 | $52.61 | $53.30 | $51.59 | $51.59 | $51.59 | 320,620 |
| 2021-06-29 | $53.02 | $54.05 | $52.57 | $52.68 | $52.68 | 151,521 |
| 2021-06-28 | $52.68 | $53.40 | $52.10 | $52.97 | $52.97 | 124,399 |
| 2021-06-25 | $53.10 | $53.64 | $52.42 | $52.56 | $52.56 | 348,034 |
| 2021-06-24 | $51.63 | $53.00 | $51.60 | $52.94 | $52.94 | 240,048 |
| 2021-06-23 | $49.59 | $51.43 | $49.59 | $50.97 | $50.97 | 306,546 |
| 2021-06-22 | $49.09 | $49.52 | $48.34 | $49.46 | $49.46 | 166,492 |
| 2021-06-21 | $49.55 | $50.25 | $48.88 | $49.14 | $49.14 | 303,045 |
| 2021-06-18 | $49.36 | $50.30 | $48.93 | $49.88 | $49.88 | 284,889 |
| 2021-06-17 | $49.84 | $51.24 | $49.09 | $50.31 | $50.31 | 185,415 |
| 2021-06-16 | $50.19 | $50.94 | $48.44 | $50.38 | $50.38 | 273,214 |
| 2021-06-15 | $51.03 | $51.99 | $49.32 | $50.14 | $50.14 | 85,352 |
| 2021-06-14 | $50.19 | $51.15 | $49.63 | $50.66 | $50.66 | 104,641 |
| 2021-06-11 | $49.30 | $49.82 | $49.03 | $49.79 | $49.79 | 76,636 |
| 2021-06-10 | $49.95 | $50.77 | $48.86 | $49.03 | $49.03 | 72,829 |
| 2021-06-09 | $50.75 | $51.25 | $49.58 | $49.63 | $49.63 | 76,192 |
| 2021-06-08 | $50.88 | $51.64 | $49.83 | $50.58 | $50.58 | 79,821 |
| 2021-06-07 | $50.01 | $50.65 | $49.36 | $50.39 | $50.39 | 77,694 |
| 2021-06-04 | $50.17 | $52.15 | $49.61 | $50.02 | $50.02 | 72,908 |
| 2021-06-03 | $51.46 | $51.57 | $49.57 | $49.63 | $49.63 | 106,817 |
| 2021-06-02 | $52.56 | $53.01 | $51.27 | $51.92 | $51.92 | 130,689 |
| 2021-06-01 | $52.51 | $52.96 | $51.35 | $52.63 | $52.63 | 260,792 |
| 2021-05-28 | $52.28 | $53.47 | $51.75 | $52.05 | $52.05 | 93,580 |
| 2021-05-27 | $51.80 | $52.98 | $51.40 | $52.10 | $52.10 | 92,824 |
| 2021-05-26 | $50.30 | $51.49 | $50.27 | $51.46 | $51.46 | 436,485 |
| 2021-05-25 | $51.26 | $52.19 | $49.32 | $49.95 | $49.95 | 164,443 |
| 2021-05-24 | $49.48 | $51.03 | $48.66 | $50.81 | $50.81 | 136,090 |
| 2021-05-21 | $49.73 | $50.01 | $48.22 | $48.86 | $48.86 | 163,313 |
| 2021-05-20 | $47.76 | $49.00 | $47.10 | $48.74 | $48.74 | 129,851 |
| 2021-05-19 | $45.50 | $47.40 | $45.13 | $47.40 | $47.40 | 149,564 |
| 2021-05-18 | $46.31 | $47.63 | $46.23 | $46.67 | $46.67 | 120,460 |
| 2021-05-17 | $46.04 | $47.29 | $45.32 | $45.79 | $45.79 | 307,753 |
| 2021-05-14 | $45.35 | $47.14 | $44.56 | $46.81 | $46.81 | 120,662 |
| 2021-05-13 | $44.30 | $46.41 | $43.15 | $44.36 | $44.36 | 226,989 |
| 2021-05-12 | $45.01 | $45.58 | $42.80 | $43.41 | $43.41 | 267,410 |
| 2021-05-11 | $44.23 | $46.71 | $42.67 | $46.16 | $46.16 | 231,035 |
| 2021-05-10 | $50.96 | $50.96 | $46.01 | $46.16 | $46.16 | 336,115 |
| 2021-05-07 | $49.00 | $51.75 | $48.87 | $51.58 | $51.58 | 117,899 |
| 2021-05-06 | $50.65 | $51.17 | $48.13 | $48.96 | $48.96 | 301,336 |
| 2021-05-05 | $50.38 | $51.97 | $49.43 | $50.99 | $50.99 | 209,902 |
| 2021-05-04 | $50.88 | $50.88 | $48.54 | $50.23 | $50.23 | 381,068 |
| 2021-05-03 | $48.38 | $51.59 | $47.52 | $51.34 | $51.34 | 665,895 |
| 2021-04-30 | $46.00 | $47.46 | $44.41 | $47.46 | $47.46 | 399,474 |
| 2021-04-29 | $53.05 | $55.25 | $45.25 | $46.81 | $46.81 | 1,333,312 |
| 2021-04-28 | $56.22 | $58.23 | $55.70 | $58.10 | $58.10 | 203,258 |
| 2021-04-27 | $57.61 | $58.38 | $56.24 | $56.81 | $56.81 | 153,401 |
| 2021-04-26 | $55.54 | $57.37 | $54.48 | $57.02 | $57.02 | 99,038 |
| 2021-04-23 | $53.87 | $55.92 | $53.87 | $55.38 | $55.38 | 96,252 |
| 2021-04-22 | $54.07 | $55.69 | $53.00 | $53.54 | $53.54 | 227,729 |
| 2021-04-21 | $51.21 | $54.05 | $50.87 | $53.73 | $53.73 | 100,366 |
| 2021-04-20 | $52.54 | $52.97 | $50.23 | $51.77 | $51.77 | 140,055 |
| 2021-04-19 | $56.30 | $57.00 | $52.48 | $53.20 | $53.20 | 133,588 |
| 2021-04-16 | $57.00 | $57.89 | $56.10 | $56.62 | $56.62 | 92,530 |
| 2021-04-15 | $55.69 | $57.22 | $54.43 | $56.63 | $56.63 | 241,663 |
| 2021-04-14 | $55.00 | $57.11 | $54.43 | $54.95 | $54.95 | 127,968 |
| 2021-04-13 | $54.80 | $55.42 | $53.17 | $54.86 | $54.86 | 462,399 |
| 2021-04-12 | $55.50 | $55.50 | $53.03 | $54.55 | $54.55 | 112,160 |
| 2021-04-09 | $55.16 | $55.95 | $53.15 | $55.47 | $55.47 | 157,085 |
| 2021-04-08 | $54.69 | $56.22 | $53.80 | $55.92 | $55.92 | 193,551 |
| 2021-04-07 | $56.10 | $56.77 | $53.69 | $54.19 | $54.19 | 290,421 |
| 2021-04-06 | $57.50 | $58.64 | $55.82 | $56.52 | $56.52 | 257,321 |
| 2021-04-05 | $60.57 | $60.57 | $57.90 | $58.01 | $58.01 | 145,961 |
| 2021-04-01 | $58.14 | $60.71 | $58.14 | $58.96 | $58.96 | 134,447 |
| 2021-03-31 | $55.15 | $57.33 | $55.11 | $56.87 | $56.87 | 113,153 |
| 2021-03-30 | $52.50 | $55.09 | $51.16 | $54.42 | $54.42 | 146,387 |
| 2021-03-29 | $55.65 | $55.65 | $52.25 | $52.63 | $52.63 | 187,152 |
| 2021-03-26 | $56.08 | $56.61 | $53.60 | $55.81 | $55.81 | 142,013 |
| 2021-03-25 | $53.05 | $55.79 | $51.81 | $55.26 | $55.26 | 181,434 |
| 2021-03-24 | $57.16 | $57.65 | $54.22 | $54.44 | $54.44 | 163,923 |
| 2021-03-23 | $60.39 | $60.39 | $56.06 | $56.20 | $56.20 | 190,519 |
| 2021-03-22 | $59.84 | $60.79 | $57.76 | $60.45 | $60.45 | 149,238 |
| 2021-03-19 | $59.86 | $60.80 | $57.15 | $59.09 | $59.09 | 472,250 |
| 2021-03-18 | $62.45 | $62.90 | $59.63 | $59.64 | $59.64 | 203,629 |
| 2021-03-17 | $60.69 | $63.87 | $59.32 | $63.24 | $63.24 | 220,616 |
| 2021-03-16 | $61.20 | $62.84 | $60.36 | $61.60 | $61.60 | 279,895 |
| 2021-03-15 | $60.26 | $62.40 | $59.23 | $60.96 | $60.96 | 221,094 |
| 2021-03-12 | $59.70 | $60.17 | $57.48 | $59.73 | $59.73 | 181,157 |
| 2021-03-11 | $58.40 | $60.82 | $58.00 | $60.69 | $60.69 | 262,353 |
| 2021-03-10 | $55.01 | $57.43 | $54.81 | $56.36 | $56.36 | 222,433 |
| 2021-03-09 | $54.05 | $56.81 | $54.05 | $55.01 | $55.01 | 204,532 |
| 2021-03-08 | $55.00 | $56.73 | $51.74 | $52.87 | $52.87 | 286,922 |
| 2021-03-05 | $55.71 | $55.92 | $50.29 | $55.30 | $55.30 | 348,584 |
| 2021-03-04 | $58.85 | $59.29 | $53.34 | $54.63 | $54.63 | 503,670 |
| 2021-03-03 | $62.41 | $63.81 | $59.11 | $59.40 | $59.40 | 298,648 |
| 2021-03-02 | $66.62 | $66.62 | $63.13 | $63.18 | $63.18 | 209,671 |
| 2021-03-01 | $65.19 | $68.17 | $63.76 | $66.00 | $66.00 | 281,921 |
| 2021-02-26 | $62.54 | $64.74 | $61.29 | $63.97 | $63.97 | 224,148 |
| 2021-02-25 | $67.62 | $68.31 | $61.90 | $62.39 | $62.39 | 294,279 |
| 2021-02-24 | $65.42 | $68.00 | $64.72 | $67.73 | $67.73 | 290,901 |
| 2021-02-23 | $63.90 | $67.45 | $61.57 | $66.76 | $66.76 | 316,186 |
| 2021-02-22 | $72.49 | $72.75 | $67.02 | $68.46 | $68.46 | 208,327 |
| 2021-02-19 | $69.05 | $74.68 | $69.05 | $72.50 | $72.50 | 1,418,716 |
| 2021-02-18 | $70.02 | $71.00 | $67.66 | $68.91 | $68.91 | 254,514 |
| 2021-02-17 | $69.84 | $73.23 | $66.81 | $72.11 | $72.11 | 317,405 |
| 2021-02-16 | $69.66 | $72.48 | $67.77 | $71.40 | $71.40 | 429,560 |
| 2021-02-12 | $67.53 | $70.89 | $63.40 | $69.35 | $69.35 | 688,218 |
| 2021-02-11 | $71.32 | $79.05 | $69.05 | $69.84 | $69.84 | 870,697 |
| 2021-02-10 | $64.68 | $65.86 | $61.84 | $63.81 | $63.81 | 297,113 |
| 2021-02-09 | $65.17 | $65.60 | $63.72 | $64.02 | $64.02 | 238,100 |
| 2021-02-08 | $64.39 | $65.58 | $63.17 | $64.65 | $64.65 | 313,517 |
| 2021-02-05 | $61.61 | $62.60 | $60.01 | $62.36 | $62.36 | 303,383 |
| 2021-02-04 | $58.61 | $60.67 | $58.61 | $60.47 | $60.47 | 367,061 |
| 2021-02-03 | $58.93 | $59.28 | $57.34 | $58.34 | $58.34 | 690,687 |
| 2021-02-02 | $56.84 | $59.42 | $55.06 | $58.63 | $58.63 | 1,197,619 |
| 2021-02-01 | $54.05 | $56.84 | $52.87 | $55.98 | $55.98 | 258,129 |
| 2021-01-29 | $56.97 | $57.72 | $52.04 | $52.97 | $52.97 | 392,045 |
| 2021-01-28 | $56.61 | $57.88 | $55.50 | $56.97 | $56.97 | 323,030 |
| 2021-01-27 | $56.33 | $60.47 | $55.58 | $56.89 | $56.89 | 389,185 |
| 2021-01-26 | $62.15 | $62.88 | $57.85 | $57.98 | $57.98 | 412,491 |
| 2021-01-25 | $61.46 | $63.29 | $59.15 | $61.74 | $61.74 | 311,792 |
| 2021-01-22 | $59.89 | $61.96 | $59.10 | $61.22 | $61.22 | 347,269 |
| 2021-01-21 | $58.99 | $61.15 | $57.79 | $60.14 | $60.14 | 329,320 |
| 2021-01-20 | $57.19 | $59.44 | $57.00 | $58.57 | $58.57 | 289,501 |
| 2021-01-19 | $56.87 | $57.70 | $55.19 | $56.45 | $56.45 | 176,784 |
| 2021-01-15 | $56.33 | $56.36 | $53.88 | $54.82 | $54.82 | 188,849 |
| 2021-01-14 | $55.24 | $58.19 | $54.80 | $56.78 | $56.78 | 314,767 |
| 2021-01-13 | $54.75 | $55.29 | $52.87 | $54.35 | $54.35 | 266,442 |
| 2021-01-12 | $54.70 | $57.96 | $52.68 | $55.26 | $55.26 | 530,316 |
| 2021-01-11 | $47.86 | $58.50 | $45.19 | $54.70 | $54.70 | 1,965,410 |
| 2021-01-08 | $44.94 | $45.02 | $42.67 | $42.92 | $42.92 | 136,889 |
| 2021-01-07 | $45.34 | $46.55 | $44.78 | $44.91 | $44.91 | 189,715 |
| 2021-01-06 | $43.77 | $45.93 | $43.25 | $45.11 | $45.11 | 296,361 |
| 2021-01-05 | $41.07 | $43.55 | $41.07 | $43.50 | $43.50 | 194,713 |
| 2021-01-04 | $42.13 | $43.70 | $41.02 | $41.27 | $41.27 | 212,186 |
| 2020-12-31 | $41.72 | $42.58 | $41.21 | $41.87 | $41.87 | 108,513 |
| 2020-12-30 | $39.59 | $42.12 | $39.59 | $41.75 | $41.75 | 111,971 |
| 2020-12-29 | $41.53 | $41.77 | $38.52 | $39.59 | $39.59 | 241,450 |
| 2020-12-28 | $43.12 | $43.74 | $41.13 | $41.32 | $41.32 | 279,381 |
| 2020-12-24 | $44.81 | $44.81 | $41.62 | $42.62 | $42.62 | 177,141 |
| 2020-12-23 | $43.50 | $45.00 | $42.66 | $44.41 | $44.41 | 322,776 |
| 2020-12-22 | $39.75 | $43.80 | $39.00 | $43.16 | $43.16 | 551,184 |
| 2020-12-21 | $40.00 | $43.70 | $40.00 | $43.03 | $43.03 | 514,212 |
| 2020-12-18 | $42.35 | $42.50 | $39.86 | $41.11 | $41.11 | 359,498 |
| 2020-12-17 | $42.68 | $42.68 | $41.96 | $42.30 | $42.30 | 125,942 |
| 2020-12-16 | $42.30 | $42.63 | $41.49 | $42.25 | $42.25 | 139,924 |
| 2020-12-15 | $41.89 | $42.92 | $40.98 | $41.98 | $41.98 | 213,071 |
| 2020-12-14 | $40.99 | $41.57 | $40.80 | $41.05 | $41.05 | 186,293 |
| 2020-12-11 | $41.05 | $41.99 | $40.46 | $40.60 | $40.60 | 115,475 |
| 2020-12-10 | $40.32 | $41.99 | $39.90 | $41.61 | $41.61 | 132,862 |
| 2020-12-09 | $42.36 | $43.26 | $39.89 | $40.51 | $40.51 | 518,371 |
| 2020-12-08 | $41.68 | $43.04 | $41.68 | $42.63 | $42.63 | 224,483 |
| 2020-12-07 | $42.55 | $42.72 | $40.76 | $42.02 | $42.02 | 242,630 |
| 2020-12-04 | $43.44 | $44.34 | $42.47 | $42.75 | $42.75 | 282,937 |
| 2020-12-03 | $43.76 | $44.76 | $43.03 | $43.31 | $43.31 | 358,927 |
| 2020-12-02 | $41.50 | $44.48 | $41.37 | $43.37 | $43.37 | 588,784 |
| 2020-12-01 | $42.25 | $43.56 | $41.06 | $41.26 | $41.26 | 453,150 |
| 2020-11-30 | $36.62 | $41.90 | $36.60 | $41.79 | $41.79 | 1,101,901 |
| 2020-11-27 | $35.50 | $35.78 | $35.23 | $35.48 | $35.48 | 105,543 |
| 2020-11-25 | $35.81 | $36.15 | $35.18 | $35.23 | $35.23 | 100,250 |
| 2020-11-24 | $36.30 | $36.30 | $35.10 | $35.81 | $35.81 | 156,875 |
| 2020-11-23 | $35.56 | $36.58 | $35.34 | $35.39 | $35.39 | 248,026 |
| 2020-11-20 | $35.40 | $35.77 | $35.03 | $35.15 | $35.15 | 179,218 |
| 2020-11-19 | $34.27 | $35.50 | $34.07 | $35.34 | $35.34 | 182,886 |
| 2020-11-18 | $34.81 | $35.41 | $34.26 | $34.39 | $34.39 | 175,951 |
| 2020-11-17 | $34.38 | $34.90 | $33.54 | $34.48 | $34.48 | 202,509 |
| 2020-11-16 | $34.87 | $35.72 | $34.43 | $35.02 | $35.02 | 346,971 |
| 2020-11-13 | $33.25 | $34.84 | $33.25 | $34.34 | $34.34 | 200,344 |
| 2020-11-12 | $34.13 | $34.37 | $33.02 | $33.41 | $33.41 | 204,197 |
| 2020-11-11 | $31.91 | $34.73 | $31.71 | $34.73 | $34.73 | 753,702 |
| 2020-11-10 | $31.30 | $31.64 | $30.34 | $31.51 | $31.51 | 217,961 |
| 2020-11-09 | $30.58 | $32.04 | $30.27 | $31.09 | $31.09 | 360,105 |
| 2020-11-06 | $29.11 | $30.23 | $28.65 | $29.82 | $29.82 | 139,457 |
| 2020-11-05 | $28.31 | $29.48 | $28.31 | $29.11 | $29.11 | 107,848 |
| 2020-11-04 | $28.21 | $28.81 | $27.80 | $28.06 | $28.06 | 127,644 |
| 2020-11-03 | $26.78 | $28.74 | $26.60 | $28.51 | $28.51 | 402,216 |
| 2020-11-02 | $25.59 | $26.84 | $25.54 | $26.48 | $26.48 | 231,537 |
| 2020-10-30 | $27.24 | $27.30 | $25.16 | $25.51 | $25.51 | 245,107 |
| 2020-10-29 | $26.42 | $28.31 | $24.36 | $27.63 | $27.63 | 553,215 |
| 2020-10-28 | $28.50 | $28.50 | $27.66 | $27.85 | $27.85 | 269,910 |
| 2020-10-27 | $29.80 | $30.67 | $29.09 | $29.35 | $29.35 | 166,343 |
| 2020-10-26 | $30.18 | $30.61 | $28.84 | $29.80 | $29.80 | 226,345 |
| 2020-10-23 | $30.00 | $30.59 | $29.61 | $30.36 | $30.36 | 120,271 |
| 2020-10-22 | $29.00 | $29.92 | $28.65 | $29.89 | $29.89 | 104,054 |
| 2020-10-21 | $29.45 | $29.45 | $28.30 | $28.71 | $28.71 | 91,773 |
| 2020-10-20 | $28.95 | $29.35 | $28.58 | $28.90 | $28.90 | 243,752 |
| 2020-10-19 | $29.40 | $29.90 | $28.41 | $28.66 | $28.66 | 159,760 |
| 2020-10-16 | $29.40 | $29.55 | $28.98 | $29.09 | $29.09 | 107,440 |
| 2020-10-15 | $29.19 | $29.52 | $28.50 | $29.33 | $29.33 | 120,461 |
| 2020-10-14 | $30.14 | $30.44 | $29.62 | $29.81 | $29.81 | 98,992 |
| 2020-10-13 | $30.30 | $30.48 | $29.65 | $29.93 | $29.93 | 120,930 |
| 2020-10-12 | $30.50 | $30.99 | $30.22 | $30.76 | $30.76 | 172,545 |
| 2020-10-09 | $29.95 | $30.72 | $29.90 | $30.10 | $30.10 | 150,327 |
| 2020-10-08 | $30.20 | $30.33 | $29.63 | $29.82 | $29.82 | 354,796 |
| 2020-10-07 | $29.50 | $30.13 | $29.36 | $29.72 | $29.72 | 118,199 |
| 2020-10-06 | $28.99 | $30.00 | $28.89 | $28.96 | $28.96 | 222,282 |
| 2020-10-05 | $28.98 | $29.18 | $28.57 | $28.98 | $28.98 | 140,099 |
| 2020-10-02 | $27.85 | $29.16 | $27.80 | $28.50 | $28.50 | 203,342 |
| 2020-10-01 | $26.73 | $28.79 | $26.73 | $28.65 | $28.65 | 275,122 |
| 2020-09-30 | $26.35 | $26.81 | $25.93 | $26.35 | $26.35 | 186,025 |
| 2020-09-29 | $26.52 | $26.84 | $26.10 | $26.45 | $26.45 | 131,844 |
| 2020-09-28 | $26.01 | $27.00 | $25.67 | $26.60 | $26.60 | 350,502 |
| 2020-09-25 | $24.79 | $25.54 | $24.49 | $25.46 | $25.46 | 155,384 |
| 2020-09-24 | $25.37 | $25.77 | $24.72 | $25.02 | $25.02 | 155,550 |
| 2020-09-23 | $26.41 | $27.38 | $25.26 | $25.33 | $25.33 | 173,102 |
| 2020-09-22 | $25.89 | $26.42 | $25.24 | $26.40 | $26.40 | 170,479 |
| 2020-09-21 | $26.71 | $26.87 | $25.62 | $25.78 | $25.78 | 210,141 |
| 2020-09-18 | $27.98 | $28.04 | $27.16 | $27.56 | $27.56 | 414,322 |
| 2020-09-17 | $27.43 | $27.75 | $27.01 | $27.62 | $27.62 | 133,018 |
| 2020-09-16 | $27.69 | $28.50 | $27.45 | $28.03 | $28.03 | 213,714 |
| 2020-09-15 | $26.90 | $28.02 | $26.75 | $27.44 | $27.44 | 235,206 |
| 2020-09-14 | $26.32 | $26.77 | $25.84 | $26.57 | $26.57 | 194,403 |
| 2020-09-11 | $25.88 | $26.31 | $25.70 | $25.92 | $25.92 | 243,404 |
| 2020-09-10 | $26.50 | $26.83 | $25.38 | $25.63 | $25.63 | 245,218 |
| 2020-09-09 | $25.39 | $26.36 | $25.14 | $26.24 | $26.24 | 233,174 |
| 2020-09-08 | $24.62 | $25.54 | $24.28 | $25.05 | $25.05 | 257,303 |
| 2020-09-04 | $25.64 | $25.89 | $24.25 | $25.20 | $25.20 | 270,742 |
| 2020-09-03 | $25.47 | $25.54 | $24.00 | $25.48 | $25.48 | 339,386 |
| 2020-09-02 | $25.77 | $26.32 | $25.23 | $25.84 | $25.84 | 321,873 |
| 2020-09-01 | $24.85 | $25.52 | $24.50 | $25.52 | $25.52 | 232,558 |
| 2020-08-31 | $24.19 | $24.76 | $23.82 | $24.45 | $24.45 | 300,420 |
| 2020-08-28 | $23.40 | $24.00 | $23.17 | $24.00 | $24.00 | 134,784 |
| 2020-08-27 | $23.16 | $23.50 | $22.84 | $23.26 | $23.26 | 246,847 |
| 2020-08-26 | $23.28 | $23.65 | $23.00 | $23.17 | $23.17 | 137,088 |
| 2020-08-25 | $23.21 | $23.48 | $22.73 | $23.34 | $23.34 | 214,599 |
| 2020-08-24 | $23.73 | $24.00 | $23.01 | $23.20 | $23.20 | 159,630 |
| 2020-08-21 | $23.74 | $23.80 | $23.20 | $23.50 | $23.50 | 124,114 |
| 2020-08-20 | $24.00 | $24.18 | $23.36 | $23.76 | $23.76 | 135,104 |
| 2020-08-19 | $24.55 | $24.77 | $24.02 | $24.13 | $24.13 | 149,076 |
| 2020-08-18 | $25.32 | $25.41 | $24.25 | $24.69 | $24.69 | 137,502 |
| 2020-08-17 | $24.84 | $25.39 | $24.51 | $25.26 | $25.26 | 225,057 |
| 2020-08-14 | $24.00 | $24.65 | $23.59 | $24.62 | $24.62 | 251,498 |
| 2020-08-13 | $25.56 | $25.56 | $23.36 | $24.24 | $24.24 | 938,641 |
| 2020-08-12 | $26.45 | $26.62 | $25.52 | $25.75 | $25.75 | 230,228 |
| 2020-08-11 | $26.46 | $27.04 | $25.84 | $26.13 | $26.13 | 205,157 |
| 2020-08-10 | $26.07 | $26.79 | $26.01 | $26.21 | $26.21 | 222,277 |
| 2020-08-07 | $25.80 | $26.23 | $25.28 | $25.93 | $25.93 | 212,728 |
| 2020-08-06 | $25.14 | $25.95 | $24.91 | $25.78 | $25.78 | 262,586 |
| 2020-08-05 | $25.00 | $25.39 | $24.39 | $25.28 | $25.28 | 353,487 |
| 2020-08-04 | $23.78 | $24.72 | $23.28 | $24.67 | $24.67 | 1,124,270 |
| 2020-08-03 | $23.56 | $24.42 | $23.18 | $23.55 | $23.55 | 1,582,232 |
| 2020-07-31 | $23.24 | $23.74 | $22.31 | $23.60 | $23.60 | 703,681 |
| 2020-07-30 | $24.00 | $24.44 | $21.81 | $22.79 | $22.79 | 2,128,944 |
| 2020-07-29 | $28.19 | $28.68 | $26.11 | $26.44 | $26.44 | 932,564 |
| 2020-07-28 | $30.15 | $30.42 | $27.85 | $27.91 | $27.91 | 376,837 |
| 2020-07-27 | $30.31 | $30.99 | $30.03 | $30.25 | $30.25 | 380,182 |
| 2020-07-24 | $29.75 | $30.32 | $29.21 | $29.94 | $29.94 | 223,101 |
| 2020-07-23 | $30.59 | $31.08 | $29.42 | $30.12 | $30.12 | 182,494 |
| 2020-07-22 | $31.03 | $31.52 | $30.30 | $30.87 | $30.87 | 220,781 |
| 2020-07-21 | $32.00 | $32.58 | $30.66 | $31.16 | $31.16 | 307,759 |
| 2020-07-20 | $30.04 | $31.86 | $29.85 | $31.54 | $31.54 | 462,101 |
| 2020-07-17 | $29.14 | $30.05 | $29.01 | $29.94 | $29.94 | 191,900 |
| 2020-07-16 | $29.47 | $29.50 | $28.58 | $28.93 | $28.93 | 175,000 |
| 2020-07-15 | $29.38 | $29.93 | $29.00 | $29.54 | $29.54 | 159,900 |
| 2020-07-14 | $28.10 | $28.67 | $26.75 | $28.59 | $28.59 | 293,400 |
| 2020-07-13 | $30.50 | $30.90 | $28.02 | $28.22 | $28.22 | 375,400 |
| 2020-07-10 | $31.00 | $31.66 | $29.82 | $29.94 | $29.94 | 432,700 |
| 2020-07-09 | $28.59 | $30.73 | $28.28 | $29.93 | $29.93 | 700,000 |
| 2020-07-08 | $27.11 | $27.68 | $26.71 | $27.68 | $27.68 | 199,600 |
| 2020-07-07 | $27.18 | $27.59 | $26.91 | $27.14 | $27.14 | 138,200 |
| 2020-07-06 | $27.82 | $27.82 | $26.52 | $27.46 | $27.46 | 258,700 |
| 2020-07-02 | $27.38 | $27.64 | $26.72 | $27.12 | $27.12 | 180,500 |
| 2020-07-01 | $27.51 | $27.68 | $26.77 | $26.79 | $26.79 | 113,600 |
| 2020-06-30 | $26.69 | $27.88 | $26.54 | $27.47 | $27.47 | 197,600 |
| 2020-06-29 | $26.11 | $26.74 | $25.31 | $26.62 | $26.62 | 179,900 |
| 2020-06-26 | $27.06 | $27.34 | $25.61 | $25.69 | $25.69 | 279,632 |
| 2020-06-25 | $26.73 | $27.62 | $26.65 | $27.27 | $27.27 | 147,861 |
| 2020-06-24 | $27.66 | $27.87 | $26.25 | $27.03 | $27.03 | 200,887 |
| 2020-06-23 | $28.55 | $28.72 | $27.97 | $28.00 | $28.00 | 152,058 |
| 2020-06-22 | $27.79 | $28.73 | $27.78 | $28.12 | $28.12 | 164,691 |
| 2020-06-19 | $28.74 | $29.72 | $28.02 | $28.05 | $28.05 | 361,060 |
| 2020-06-18 | $27.40 | $29.05 | $27.06 | $28.19 | $28.19 | 262,889 |
| 2020-06-17 | $28.50 | $28.64 | $27.38 | $27.70 | $27.70 | 246,401 |
| 2020-06-16 | $28.31 | $28.87 | $27.60 | $28.58 | $28.58 | 246,608 |
| 2020-06-15 | $25.51 | $27.21 | $25.31 | $26.84 | $26.84 | 173,716 |
| 2020-06-12 | $26.00 | $26.71 | $24.97 | $26.64 | $26.64 | 429,729 |
| 2020-06-11 | $26.19 | $26.63 | $24.00 | $24.95 | $24.95 | 572,446 |
| 2020-06-10 | $27.17 | $28.27 | $26.75 | $27.50 | $27.50 | 284,313 |
| 2020-06-09 | $28.83 | $29.25 | $26.53 | $27.11 | $27.11 | 725,834 |
| 2020-06-08 | $29.26 | $29.95 | $28.95 | $29.53 | $29.53 | 291,453 |
| 2020-06-05 | $28.00 | $29.38 | $27.77 | $28.95 | $28.95 | 364,978 |
| 2020-06-04 | $26.90 | $27.95 | $26.63 | $27.30 | $27.30 | 394,749 |
| 2020-06-03 | $27.50 | $28.00 | $27.01 | $27.97 | $27.97 | 334,803 |
| 2020-06-02 | $26.95 | $27.25 | $26.54 | $27.04 | $27.04 | 227,057 |
| 2020-06-01 | $26.07 | $27.26 | $26.05 | $26.80 | $26.80 | 198,972 |
| 2020-05-29 | $25.94 | $26.58 | $25.20 | $25.85 | $25.85 | 284,866 |
| 2020-05-28 | $28.66 | $28.87 | $25.67 | $25.93 | $25.93 | 381,452 |
| 2020-05-27 | $27.93 | $28.70 | $26.45 | $28.38 | $28.38 | 419,846 |
| 2020-05-26 | $26.23 | $27.65 | $26.02 | $27.33 | $27.33 | 357,222 |
| 2020-05-22 | $25.44 | $25.50 | $24.78 | $25.31 | $25.31 | 130,447 |
| 2020-05-21 | $25.29 | $25.92 | $25.09 | $25.32 | $25.32 | 153,547 |
| 2020-05-20 | $25.34 | $25.77 | $24.77 | $25.17 | $25.17 | 242,547 |
| 2020-05-19 | $24.78 | $25.61 | $24.60 | $24.85 | $24.85 | 230,264 |
| 2020-05-18 | $23.62 | $25.45 | $23.07 | $25.24 | $25.24 | 545,156 |
| 2020-05-15 | $22.70 | $22.96 | $22.35 | $22.62 | $22.62 | 275,179 |
| 2020-05-14 | $21.45 | $22.96 | $21.05 | $22.90 | $22.90 | 254,305 |
| 2020-05-13 | $23.69 | $23.98 | $21.70 | $21.94 | $21.94 | 273,553 |
| 2020-05-12 | $24.81 | $24.96 | $23.75 | $23.76 | $23.76 | 209,472 |
| 2020-05-11 | $24.50 | $25.03 | $23.92 | $24.54 | $24.54 | 238,356 |
| 2020-05-08 | $24.51 | $24.99 | $23.92 | $24.73 | $24.73 | 305,908 |
| 2020-05-07 | $22.55 | $24.65 | $22.21 | $23.75 | $23.75 | 660,841 |
| 2020-05-06 | $22.59 | $23.26 | $22.26 | $22.40 | $22.40 | 172,466 |
| 2020-05-05 | $22.32 | $23.26 | $22.25 | $22.54 | $22.54 | 256,093 |
| 2020-05-04 | $21.22 | $22.17 | $21.01 | $21.80 | $21.80 | 389,682 |
| 2020-05-01 | $21.90 | $22.30 | $20.91 | $21.63 | $21.63 | 329,793 |
| 2020-04-30 | $24.00 | $24.07 | $22.08 | $22.46 | $22.46 | 489,664 |
| 2020-04-29 | $23.41 | $25.24 | $23.27 | $24.35 | $24.35 | 546,738 |
| 2020-04-28 | $23.79 | $24.57 | $21.84 | $23.10 | $23.10 | 1,329,014 |
| 2020-04-27 | $20.59 | $21.02 | $20.24 | $20.39 | $20.39 | 481,780 |
| 2020-04-24 | $20.00 | $20.79 | $19.65 | $20.59 | $20.59 | 218,281 |
| 2020-04-23 | $19.50 | $20.64 | $19.50 | $19.90 | $19.90 | 245,913 |
| 2020-04-22 | $19.07 | $19.85 | $19.06 | $19.37 | $19.37 | 256,249 |
| 2020-04-21 | $20.06 | $20.91 | $18.66 | $18.77 | $18.77 | 549,004 |
| 2020-04-20 | $17.92 | $18.68 | $17.68 | $17.78 | $17.78 | 180,501 |
| 2020-04-17 | $17.54 | $18.59 | $17.42 | $18.22 | $18.22 | 434,416 |
| 2020-04-16 | $17.41 | $17.80 | $16.64 | $17.10 | $17.10 | 352,150 |
| 2020-04-15 | $18.06 | $18.20 | $17.19 | $17.38 | $17.38 | 295,884 |
| 2020-04-14 | $18.97 | $19.78 | $18.53 | $18.75 | $18.75 | 366,279 |
| 2020-04-13 | $17.81 | $18.68 | $17.40 | $18.55 | $18.55 | 296,613 |
| 2020-04-09 | $16.99 | $18.09 | $16.72 | $17.79 | $17.79 | 477,973 |
| 2020-04-08 | $16.40 | $16.79 | $15.08 | $16.34 | $16.34 | 338,515 |
| 2020-04-07 | $16.44 | $16.81 | $15.49 | $15.96 | $15.96 | 356,603 |
| 2020-04-06 | $14.67 | $15.86 | $14.67 | $15.74 | $15.74 | 259,193 |
| 2020-04-03 | $14.28 | $14.50 | $13.54 | $13.81 | $13.81 | 209,138 |
| 2020-04-02 | $15.06 | $15.74 | $13.99 | $14.25 | $14.25 | 310,416 |
| 2020-04-01 | $16.05 | $16.39 | $14.71 | $14.89 | $14.89 | 349,949 |
| 2020-03-31 | $16.75 | $18.02 | $16.53 | $16.71 | $16.71 | 377,928 |
| 2020-03-30 | $15.63 | $16.72 | $15.31 | $16.63 | $16.63 | 317,245 |
| 2020-03-27 | $16.22 | $16.22 | $15.09 | $15.41 | $15.41 | 279,888 |
| 2020-03-26 | $16.48 | $17.37 | $16.22 | $16.71 | $16.71 | 423,245 |
| 2020-03-25 | $16.46 | $17.00 | $15.17 | $16.24 | $16.24 | 416,981 |
| 2020-03-24 | $15.65 | $17.01 | $15.57 | $16.34 | $16.34 | 392,131 |
| 2020-03-23 | $14.46 | $15.10 | $13.41 | $14.84 | $14.84 | 304,326 |
| 2020-03-20 | $14.58 | $15.64 | $13.54 | $14.10 | $14.10 | 594,499 |
| 2020-03-19 | $12.38 | $15.23 | $12.00 | $14.32 | $14.32 | 707,383 |
| 2020-03-18 | $13.16 | $13.81 | $11.47 | $12.68 | $12.68 | 854,576 |
| 2020-03-17 | $13.88 | $14.37 | $12.44 | $13.36 | $13.36 | 816,207 |
| 2020-03-16 | $16.31 | $16.31 | $14.00 | $14.21 | $14.21 | 697,671 |
| 2020-03-13 | $19.05 | $19.95 | $17.54 | $18.10 | $18.10 | 798,752 |
| 2020-03-12 | $19.91 | $19.99 | $17.77 | $17.95 | $17.95 | 707,474 |
| 2020-03-11 | $21.28 | $21.47 | $20.37 | $20.84 | $20.84 | 685,710 |
| 2020-03-10 | $22.79 | $22.79 | $20.81 | $22.20 | $22.20 | 786,738 |
| 2020-03-09 | $21.58 | $22.15 | $20.85 | $21.43 | $21.43 | 604,769 |
| 2020-03-06 | $21.25 | $23.06 | $20.76 | $23.03 | $23.03 | 703,543 |
| 2020-03-05 | $24.98 | $25.50 | $21.79 | $22.04 | $22.04 | 891,218 |
| 2020-03-04 | $25.76 | $26.49 | $25.23 | $25.43 | $25.43 | 634,480 |
| 2020-03-03 | $27.40 | $28.00 | $24.85 | $25.35 | $25.35 | 2,370,398 |
| 2020-03-02 | $31.27 | $31.33 | $28.28 | $28.38 | $28.38 | 835,796 |
| 2020-02-28 | $29.16 | $30.75 | $28.43 | $30.75 | $30.75 | 409,201 |
| 2020-02-27 | $30.67 | $31.67 | $29.38 | $30.49 | $30.49 | 339,866 |
| 2020-02-26 | $31.43 | $32.25 | $30.88 | $31.39 | $31.39 | 228,904 |
| 2020-02-25 | $34.08 | $34.24 | $31.19 | $31.37 | $31.37 | 408,447 |
| 2020-02-24 | $33.50 | $34.60 | $32.55 | $33.73 | $33.73 | 356,871 |
| 2020-02-21 | $35.81 | $35.81 | $34.47 | $35.27 | $35.27 | 235,967 |
| 2020-02-20 | $35.19 | $35.85 | $34.33 | $35.66 | $35.66 | 538,817 |
| 2020-02-19 | $33.57 | $36.17 | $33.56 | $35.24 | $35.24 | 819,902 |
| 2020-02-18 | $31.48 | $33.35 | $31.25 | $33.18 | $33.18 | 339,929 |
| 2020-02-14 | $31.89 | $32.30 | $31.19 | $31.51 | $31.51 | 205,910 |
| 2020-02-13 | $32.17 | $32.33 | $31.42 | $31.70 | $31.70 | 418,580 |
| 2020-02-12 | $32.63 | $32.93 | $32.12 | $32.27 | $32.27 | 300,118 |
| 2020-02-11 | $32.78 | $33.00 | $32.14 | $32.32 | $32.32 | 196,255 |
| 2020-02-10 | $31.49 | $32.28 | $31.29 | $32.28 | $32.28 | 187,649 |
| 2020-02-07 | $32.87 | $33.18 | $31.04 | $31.64 | $31.64 | 588,306 |
| 2020-02-06 | $33.28 | $33.63 | $32.74 | $33.47 | $33.47 | 218,349 |
| 2020-02-05 | $33.11 | $33.86 | $32.47 | $33.00 | $33.00 | 215,363 |
| 2020-02-04 | $32.31 | $32.75 | $32.04 | $32.43 | $32.43 | 299,218 |
| 2020-02-03 | $32.50 | $32.50 | $31.30 | $31.64 | $31.64 | 508,008 |
| 2020-01-31 | $33.95 | $33.95 | $31.85 | $32.18 | $32.18 | 391,743 |
| 2020-01-30 | $34.58 | $34.70 | $33.58 | $34.05 | $34.05 | 403,601 |
| 2020-01-29 | $34.51 | $35.58 | $33.75 | $34.76 | $34.76 | 774,525 |
| 2020-01-28 | $34.00 | $34.49 | $33.62 | $34.36 | $34.36 | 555,457 |
| 2020-01-27 | $33.59 | $34.47 | $33.18 | $33.69 | $33.69 | 455,802 |
| 2020-01-24 | $35.96 | $36.56 | $34.62 | $34.74 | $34.74 | 471,191 |
| 2020-01-23 | $34.95 | $36.12 | $33.68 | $35.74 | $35.74 | 672,903 |
| 2020-01-22 | $31.94 | $35.48 | $31.50 | $34.96 | $34.96 | 1,300,196 |
| 2020-01-21 | $31.23 | $32.07 | $31.13 | $31.35 | $31.35 | 572,819 |
| 2020-01-17 | $31.44 | $31.77 | $30.80 | $31.70 | $31.70 | 459,573 |
| 2020-01-16 | $30.59 | $31.72 | $30.54 | $31.20 | $31.20 | 671,985 |
| 2020-01-15 | $29.09 | $30.32 | $29.04 | $30.31 | $30.31 | 546,055 |
| 2020-01-14 | $28.90 | $29.45 | $28.01 | $29.16 | $29.16 | 355,086 |
| 2020-01-13 | $28.48 | $29.25 | $28.38 | $28.81 | $28.81 | 333,525 |
| 2020-01-10 | $28.27 | $28.52 | $27.58 | $28.46 | $28.46 | 316,063 |
| 2020-01-09 | $27.26 | $28.39 | $27.17 | $28.28 | $28.28 | 537,599 |
| 2020-01-08 | $26.50 | $27.46 | $26.50 | $27.13 | $27.13 | 396,456 |
| 2020-01-07 | $26.15 | $26.67 | $25.89 | $26.53 | $26.53 | 391,050 |
| 2020-01-06 | $26.42 | $26.95 | $25.70 | $26.05 | $26.05 | 314,128 |
| 2020-01-03 | $26.23 | $27.10 | $26.10 | $26.83 | $26.83 | 308,522 |
| 2020-01-02 | $26.24 | $26.75 | $25.84 | $26.50 | $26.50 | 571,395 |
| 2019-12-31 | $25.70 | $26.33 | $25.58 | $25.86 | $25.86 | 427,940 |
| 2019-12-30 | $26.69 | $27.05 | $25.45 | $25.93 | $25.93 | 336,079 |
| 2019-12-27 | $27.11 | $27.11 | $26.22 | $26.65 | $26.65 | 237,187 |
| 2019-12-26 | $27.15 | $27.39 | $26.87 | $27.08 | $27.08 | 147,344 |
| 2019-12-24 | $27.26 | $27.44 | $26.87 | $27.10 | $27.10 | 104,493 |
| 2019-12-23 | $26.73 | $27.60 | $26.45 | $27.29 | $27.29 | 219,497 |
| 2019-12-20 | $27.31 | $27.58 | $26.64 | $26.77 | $26.77 | 583,614 |
| 2019-12-19 | $27.59 | $27.76 | $26.92 | $27.19 | $27.19 | 364,521 |
| 2019-12-18 | $27.57 | $27.97 | $27.00 | $27.37 | $27.37 | 337,489 |
| 2019-12-17 | $27.16 | $27.92 | $26.72 | $27.55 | $27.55 | 693,163 |
| 2019-12-16 | $26.04 | $26.88 | $25.77 | $26.17 | $26.17 | 478,782 |
| 2019-12-13 | $26.28 | $26.72 | $25.66 | $26.03 | $26.03 | 506,380 |
| 2019-12-12 | $26.93 | $27.46 | $26.24 | $26.50 | $26.50 | 1,077,493 |
| 2019-12-11 | $29.65 | $29.84 | $27.08 | $27.10 | $27.10 | 1,563,389 |
| 2019-12-10 | $30.50 | $31.23 | $30.50 | $30.82 | $30.82 | 104,114 |
| 2019-12-09 | $30.90 | $31.05 | $30.44 | $30.59 | $30.59 | 179,714 |
| 2019-12-06 | $30.78 | $31.24 | $30.45 | $30.78 | $30.78 | 214,854 |
| 2019-12-05 | $31.02 | $31.34 | $30.06 | $30.57 | $30.57 | 172,660 |
| 2019-12-04 | $30.72 | $31.20 | $30.65 | $30.91 | $30.91 | 145,173 |
| 2019-12-03 | $30.17 | $30.54 | $29.54 | $30.46 | $30.46 | 196,907 |
| 2019-12-02 | $31.52 | $31.56 | $30.22 | $30.51 | $30.51 | 225,622 |
| 2019-11-29 | $31.70 | $32.21 | $31.41 | $31.56 | $31.56 | 100,004 |
| 2019-11-27 | $32.85 | $32.94 | $30.64 | $31.85 | $31.85 | 368,506 |
| 2019-11-26 | $33.24 | $33.52 | $32.57 | $32.67 | $32.67 | 399,190 |
| 2019-11-25 | $32.67 | $33.84 | $32.60 | $33.53 | $33.53 | 124,734 |
| 2019-11-22 | $32.94 | $33.00 | $32.03 | $32.53 | $32.53 | 185,594 |
| 2019-11-21 | $33.56 | $33.71 | $32.72 | $32.83 | $32.83 | 218,569 |
| 2019-11-20 | $33.33 | $33.90 | $33.09 | $33.56 | $33.56 | 155,457 |
| 2019-11-19 | $33.34 | $34.33 | $33.20 | $33.57 | $33.57 | 159,713 |
| 2019-11-18 | $34.04 | $34.04 | $32.82 | $33.27 | $33.27 | 328,196 |
| 2019-11-15 | $36.66 | $36.96 | $33.60 | $34.23 | $34.23 | 587,645 |
| 2019-11-14 | $36.72 | $36.93 | $36.22 | $36.75 | $36.75 | 140,859 |
| 2019-11-13 | $36.25 | $37.99 | $35.90 | $36.88 | $36.88 | 495,309 |
| 2019-11-12 | $34.00 | $36.25 | $34.00 | $36.25 | $36.25 | 665,146 |
| 2019-11-11 | $34.46 | $34.49 | $33.75 | $33.94 | $33.94 | 127,493 |
| 2019-11-08 | $34.06 | $34.73 | $33.96 | $34.45 | $34.45 | 179,905 |
| 2019-11-07 | $35.13 | $35.26 | $34.13 | $34.45 | $34.45 | 204,291 |
| 2019-11-06 | $33.89 | $35.24 | $33.58 | $34.80 | $34.80 | 330,424 |
| 2019-11-05 | $34.53 | $35.99 | $32.41 | $35.36 | $35.36 | 562,005 |
| 2019-11-04 | $34.75 | $35.25 | $32.20 | $33.44 | $33.44 | 871,770 |
| 2019-11-01 | $33.23 | $34.55 | $32.82 | $34.55 | $34.55 | 354,587 |
| 2019-10-31 | $33.08 | $33.45 | $32.82 | $32.90 | $32.90 | 119,775 |
| 2019-10-30 | $32.43 | $33.43 | $32.35 | $33.08 | $33.08 | 128,312 |
| 2019-10-29 | $32.13 | $32.91 | $31.79 | $32.38 | $32.38 | 189,558 |
| 2019-10-28 | $32.31 | $32.92 | $31.96 | $32.05 | $32.05 | 237,977 |
| 2019-10-25 | $32.06 | $32.54 | $31.56 | $31.98 | $31.98 | 207,231 |
| 2019-10-24 | $30.33 | $32.12 | $30.14 | $32.08 | $32.08 | 190,501 |
| 2019-10-23 | $29.99 | $30.46 | $29.48 | $30.00 | $30.00 | 142,876 |
| 2019-10-22 | $30.94 | $31.38 | $30.04 | $30.17 | $30.17 | 158,773 |
| 2019-10-21 | $31.80 | $31.93 | $30.83 | $30.97 | $30.97 | 269,278 |
| 2019-10-18 | $32.27 | $32.41 | $31.15 | $31.57 | $31.57 | 122,789 |
| 2019-10-17 | $32.06 | $32.58 | $31.82 | $32.48 | $32.48 | 185,657 |
| 2019-10-16 | $31.89 | $32.14 | $31.53 | $31.84 | $31.84 | 162,047 |
| 2019-10-15 | $31.14 | $32.21 | $31.11 | $31.76 | $31.76 | 178,289 |
| 2019-10-14 | $30.81 | $31.20 | $30.41 | $30.95 | $30.95 | 163,067 |
| 2019-10-11 | $32.00 | $32.42 | $30.86 | $30.97 | $30.97 | 196,634 |
| 2019-10-10 | $31.10 | $31.91 | $31.07 | $31.62 | $31.62 | 218,396 |
| 2019-10-09 | $31.18 | $31.36 | $30.70 | $31.04 | $31.04 | 178,467 |
| 2019-10-08 | $30.43 | $31.20 | $30.11 | $30.81 | $30.81 | 238,235 |
| 2019-10-07 | $30.60 | $31.12 | $30.38 | $30.84 | $30.84 | 140,780 |
| 2019-10-04 | $30.14 | $30.65 | $29.87 | $30.62 | $30.62 | 110,688 |
| 2019-10-03 | $29.88 | $30.46 | $29.32 | $30.03 | $30.03 | 162,048 |
| 2019-10-02 | $30.00 | $30.05 | $29.18 | $29.84 | $29.84 | 260,865 |
| 2019-10-01 | $31.03 | $32.19 | $30.12 | $30.15 | $30.15 | 497,122 |
| 2019-09-30 | $30.36 | $31.53 | $30.36 | $30.83 | $30.83 | 370,852 |
| 2019-09-27 | $31.85 | $32.14 | $30.21 | $30.41 | $30.41 | 230,603 |
| 2019-09-26 | $31.77 | $32.51 | $31.24 | $31.94 | $31.94 | 140,486 |
| 2019-09-25 | $31.24 | $32.03 | $30.81 | $31.92 | $31.92 | 164,472 |
| 2019-09-24 | $32.98 | $33.55 | $30.56 | $31.18 | $31.18 | 322,542 |
| 2019-09-23 | $32.53 | $33.24 | $32.43 | $32.87 | $32.87 | 133,372 |
| 2019-09-20 | $33.59 | $33.80 | $32.58 | $32.61 | $32.61 | 709,609 |
| 2019-09-19 | $33.81 | $34.62 | $33.42 | $33.46 | $33.46 | 141,883 |
| 2019-09-18 | $34.75 | $35.00 | $33.12 | $33.70 | $33.70 | 197,502 |
| 2019-09-17 | $33.37 | $35.07 | $33.23 | $34.72 | $34.72 | 212,454 |
| 2019-09-16 | $32.94 | $34.02 | $32.79 | $33.27 | $33.27 | 197,253 |
| 2019-09-13 | $33.06 | $33.98 | $32.66 | $33.09 | $33.09 | 178,382 |
| 2019-09-12 | $32.87 | $33.01 | $31.82 | $32.84 | $32.84 | 410,986 |
| 2019-09-11 | $32.54 | $33.14 | $32.26 | $32.54 | $32.54 | 255,745 |
| 2019-09-10 | $32.64 | $32.80 | $31.58 | $32.26 | $32.26 | 349,370 |
| 2019-09-09 | $35.19 | $35.45 | $32.15 | $33.10 | $33.10 | 553,794 |
| 2019-09-06 | $36.42 | $37.12 | $34.69 | $35.16 | $35.16 | 198,952 |
| 2019-09-05 | $36.62 | $37.46 | $36.23 | $36.42 | $36.42 | 198,741 |
| 2019-09-04 | $35.40 | $36.34 | $35.08 | $36.15 | $36.15 | 357,205 |
| 2019-09-03 | $36.00 | $36.95 | $34.90 | $35.00 | $35.00 | 228,751 |
| 2019-08-30 | $37.10 | $37.49 | $36.30 | $36.38 | $36.38 | 207,550 |
| 2019-08-29 | $36.82 | $37.17 | $34.63 | $36.88 | $36.88 | 490,076 |
| 2019-08-28 | $36.39 | $37.32 | $36.12 | $36.47 | $36.47 | 424,941 |
| 2019-08-27 | $38.06 | $39.45 | $36.23 | $36.77 | $36.77 | 280,469 |
| 2019-08-26 | $37.90 | $38.06 | $37.08 | $37.88 | $37.88 | 196,872 |
| 2019-08-23 | $37.43 | $38.13 | $36.78 | $37.43 | $37.43 | 569,683 |
| 2019-08-22 | $37.87 | $38.50 | $37.43 | $37.75 | $37.75 | 190,166 |
| 2019-08-21 | $37.67 | $38.45 | $37.40 | $38.15 | $38.15 | 214,404 |
| 2019-08-20 | $37.52 | $38.50 | $37.15 | $37.88 | $37.88 | 235,760 |
| 2019-08-19 | $37.66 | $38.05 | $37.38 | $37.65 | $37.65 | 189,278 |
| 2019-08-16 | $36.02 | $37.57 | $35.68 | $37.00 | $37.00 | 350,844 |
| 2019-08-15 | $36.22 | $36.51 | $35.45 | $35.66 | $35.66 | 211,970 |
| 2019-08-14 | $37.39 | $37.39 | $35.43 | $36.08 | $36.08 | 204,247 |
| 2019-08-13 | $36.01 | $38.20 | $35.55 | $38.01 | $38.01 | 305,602 |
| 2019-08-12 | $36.63 | $37.12 | $36.11 | $36.14 | $36.14 | 186,321 |
| 2019-08-09 | $37.62 | $37.71 | $36.19 | $36.81 | $36.81 | 249,106 |
| 2019-08-08 | $37.72 | $38.31 | $36.86 | $37.65 | $37.65 | 356,821 |
| 2019-08-07 | $35.88 | $37.59 | $35.88 | $37.49 | $37.49 | 297,341 |
| 2019-08-06 | $37.05 | $37.41 | $34.66 | $36.23 | $36.23 | 308,371 |
| 2019-08-05 | $35.91 | $37.04 | $35.07 | $36.47 | $36.47 | 428,670 |
| 2019-08-02 | $37.00 | $37.30 | $35.51 | $36.33 | $36.33 | 333,871 |
| 2019-08-01 | $37.51 | $39.36 | $36.75 | $36.97 | $36.97 | 745,371 |
| 2019-07-31 | $39.25 | $39.49 | $35.05 | $36.20 | $36.20 | 1,414,091 |
| 2019-07-30 | $34.61 | $40.24 | $34.32 | $39.94 | $39.94 | 1,169,592 |
| 2019-07-29 | $36.15 | $36.52 | $34.56 | $35.33 | $35.33 | 522,716 |
| 2019-07-26 | $36.58 | $37.53 | $36.00 | $36.15 | $36.15 | 334,527 |
| 2019-07-25 | $35.53 | $36.33 | $35.34 | $36.21 | $36.21 | 286,596 |
| 2019-07-24 | $33.78 | $35.65 | $33.57 | $35.60 | $35.60 | 280,071 |
| 2019-07-23 | $33.45 | $34.09 | $33.12 | $33.75 | $33.75 | 278,288 |
| 2019-07-22 | $34.89 | $35.46 | $32.20 | $33.35 | $33.35 | 530,003 |
| 2019-07-19 | $34.68 | $35.43 | $34.33 | $34.86 | $34.86 | 313,764 |
| 2019-07-18 | $34.38 | $34.65 | $34.18 | $34.61 | $34.61 | 139,608 |
| 2019-07-17 | $34.41 | $34.67 | $34.11 | $34.25 | $34.25 | 123,768 |
| 2019-07-16 | $34.53 | $35.00 | $33.84 | $34.26 | $34.26 | 206,941 |
| 2019-07-15 | $35.00 | $35.81 | $34.40 | $34.64 | $34.64 | 332,092 |
| 2019-07-12 | $34.39 | $34.97 | $34.09 | $34.92 | $34.92 | 222,413 |
| 2019-07-11 | $34.73 | $35.00 | $33.59 | $33.79 | $33.79 | 283,548 |
| 2019-07-10 | $34.06 | $34.94 | $33.40 | $34.55 | $34.55 | 307,199 |
| 2019-07-09 | $33.20 | $33.94 | $32.96 | $33.53 | $33.53 | 452,183 |
| 2019-07-08 | $33.55 | $33.80 | $32.70 | $33.35 | $33.35 | 283,971 |
| 2019-07-05 | $32.67 | $33.75 | $32.29 | $33.51 | $33.51 | 506,981 |
| 2019-07-03 | $31.51 | $32.84 | $30.88 | $32.38 | $32.38 | 763,754 |
| 2019-07-02 | $30.53 | $31.23 | $29.34 | $31.20 | $31.20 | 506,566 |
| 2019-07-01 | $30.00 | $30.58 | $29.30 | $30.35 | $30.35 | 650,548 |
| 2019-06-28 | $28.97 | $29.05 | $27.87 | $28.62 | $28.62 | 520,792 |
| 2019-06-27 | $28.28 | $28.95 | $28.14 | $28.83 | $28.83 | 230,763 |
| 2019-06-26 | $27.20 | $28.38 | $27.05 | $28.05 | $28.05 | 238,456 |
| 2019-06-25 | $26.82 | $27.71 | $26.76 | $26.96 | $26.96 | 253,622 |
| 2019-06-24 | $26.55 | $27.13 | $26.54 | $26.88 | $26.88 | 188,053 |
| 2019-06-21 | $26.67 | $27.16 | $26.27 | $26.53 | $26.53 | 180,075 |
| 2019-06-20 | $27.49 | $27.97 | $26.26 | $26.86 | $26.86 | 260,799 |
| 2019-06-19 | $26.91 | $27.23 | $26.37 | $27.05 | $27.05 | 175,858 |
| 2019-06-18 | $25.96 | $27.71 | $25.78 | $26.85 | $26.85 | 406,123 |
| 2019-06-17 | $25.34 | $25.64 | $25.22 | $25.64 | $25.64 | 131,457 |
| 2019-06-14 | $25.80 | $25.81 | $25.18 | $25.28 | $25.28 | 142,636 |
| 2019-06-13 | $25.57 | $26.05 | $25.30 | $26.01 | $26.01 | 96,004 |
| 2019-06-12 | $25.59 | $25.88 | $25.08 | $25.34 | $25.34 | 175,806 |
| 2019-06-11 | $26.51 | $26.75 | $25.28 | $25.79 | $25.79 | 130,328 |
| 2019-06-10 | $26.50 | $27.00 | $26.11 | $26.14 | $26.14 | 160,884 |
| 2019-06-07 | $26.11 | $26.71 | $25.62 | $26.31 | $26.31 | 224,528 |
| 2019-06-06 | $25.50 | $26.18 | $25.27 | $25.91 | $25.91 | 265,759 |
| 2019-06-05 | $25.14 | $25.67 | $24.77 | $25.48 | $25.48 | 211,969 |
| 2019-06-04 | $24.86 | $25.23 | $24.52 | $25.15 | $25.15 | 302,500 |
| 2019-06-03 | $24.74 | $25.39 | $24.22 | $24.37 | $24.37 | 216,080 |
| 2019-05-31 | $24.41 | $25.22 | $24.09 | $24.79 | $24.79 | 167,119 |
| 2019-05-30 | $24.72 | $25.11 | $24.31 | $24.87 | $24.87 | 165,059 |
| 2019-05-29 | $24.05 | $24.68 | $23.71 | $24.59 | $24.59 | 281,162 |
| 2019-05-28 | $23.96 | $24.58 | $23.52 | $24.39 | $24.39 | 224,799 |
| 2019-05-24 | $25.31 | $25.66 | $24.19 | $24.31 | $24.31 | 207,735 |
| 2019-05-23 | $24.93 | $25.82 | $24.54 | $25.07 | $25.07 | 236,712 |
| 2019-05-22 | $25.56 | $26.28 | $25.46 | $25.52 | $25.52 | 181,839 |
| 2019-05-21 | $25.29 | $26.04 | $25.17 | $25.85 | $25.85 | 212,590 |
| 2019-05-20 | $24.73 | $25.22 | $24.30 | $25.03 | $25.03 | 402,203 |
| 2019-05-17 | $28.00 | $28.55 | $24.59 | $24.65 | $24.65 | 710,290 |
| 2019-05-16 | $28.17 | $28.72 | $28.03 | $28.51 | $28.51 | 740,821 |
| 2019-05-15 | $27.29 | $28.95 | $27.29 | $28.71 | $28.71 | 297,451 |
| 2019-05-14 | $27.48 | $28.61 | $27.37 | $28.21 | $28.21 | 262,491 |
| 2019-05-13 | $28.18 | $28.41 | $26.86 | $27.34 | $27.34 | 852,206 |
| 2019-05-10 | $28.08 | $29.39 | $27.71 | $29.19 | $29.19 | 741,717 |
| 2019-05-09 | $28.06 | $28.79 | $27.61 | $28.40 | $28.40 | 755,227 |
| 2019-05-08 | $28.67 | $29.29 | $28.35 | $28.68 | $28.68 | 388,109 |
| 2019-05-07 | $28.93 | $29.17 | $28.11 | $28.80 | $28.80 | 1,054,169 |
| 2019-05-06 | $28.23 | $29.44 | $28.00 | $29.21 | $29.21 | 1,050,993 |
| 2019-05-03 | $28.54 | $29.92 | $28.00 | $29.64 | $29.64 | 1,817,380 |
| 2019-05-02 | $27.44 | $29.55 | $27.31 | $28.68 | $28.68 | 475,437 |
| 2019-05-01 | $28.96 | $31.10 | $27.56 | $27.94 | $27.94 | 1,447,571 |
| 2019-04-30 | $26.50 | $29.49 | $26.02 | $29.27 | $29.27 | 2,638,948 |
| 2019-04-29 | $21.40 | $22.15 | $21.27 | $21.70 | $21.70 | 429,494 |
| 2019-04-26 | $20.96 | $21.50 | $20.91 | $21.42 | $21.42 | 152,175 |
| 2019-04-25 | $21.51 | $21.53 | $20.82 | $21.13 | $21.13 | 148,506 |
| 2019-04-24 | $21.15 | $22.00 | $21.15 | $21.57 | $21.57 | 203,912 |
| 2019-04-23 | $20.95 | $21.84 | $20.90 | $21.35 | $21.35 | 382,027 |
| 2019-04-22 | $19.86 | $20.56 | $19.57 | $20.48 | $20.48 | 216,273 |
| 2019-04-18 | $19.61 | $20.08 | $19.41 | $19.82 | $19.82 | 227,783 |
| 2019-04-17 | $19.75 | $19.82 | $19.15 | $19.77 | $19.77 | 163,356 |
| 2019-04-16 | $19.08 | $19.70 | $18.90 | $19.60 | $19.60 | 144,181 |
| 2019-04-15 | $19.14 | $19.87 | $18.97 | $19.08 | $19.08 | 247,714 |
| 2019-04-12 | $18.74 | $19.20 | $18.72 | $19.05 | $19.05 | 168,550 |
| 2019-04-11 | $18.60 | $19.41 | $18.38 | $18.62 | $18.62 | 195,061 |
| 2019-04-10 | $18.26 | $19.00 | $18.24 | $18.59 | $18.59 | 158,649 |
| 2019-04-09 | $18.11 | $18.49 | $18.04 | $18.28 | $18.28 | 127,497 |
| 2019-04-08 | $18.00 | $18.24 | $17.82 | $18.20 | $18.20 | 91,732 |
| 2019-04-05 | $18.00 | $18.29 | $17.83 | $18.09 | $18.09 | 103,572 |
| 2019-04-04 | $17.93 | $18.11 | $17.60 | $17.91 | $17.91 | 85,026 |
| 2019-04-03 | $17.89 | $18.34 | $17.65 | $17.95 | $17.95 | 143,312 |
| 2019-04-02 | $17.45 | $17.82 | $17.23 | $17.69 | $17.69 | 119,141 |
| 2019-04-01 | $17.20 | $17.50 | $16.80 | $17.44 | $17.44 | 164,585 |
| 2019-03-29 | $17.05 | $17.37 | $16.66 | $16.76 | $16.76 | 91,779 |
| 2019-03-28 | $16.56 | $17.11 | $16.37 | $16.85 | $16.85 | 123,363 |
| 2019-03-27 | $16.96 | $17.09 | $16.07 | $16.59 | $16.59 | 177,149 |
| 2019-03-26 | $17.10 | $17.35 | $16.74 | $16.88 | $16.88 | 99,662 |
| 2019-03-25 | $17.44 | $17.55 | $16.61 | $17.03 | $17.03 | 147,166 |
| 2019-03-22 | $18.63 | $18.63 | $17.47 | $17.61 | $17.61 | 151,479 |
| 2019-03-21 | $18.25 | $18.95 | $18.25 | $18.67 | $18.67 | 147,251 |
| 2019-03-20 | $18.01 | $18.53 | $17.89 | $18.24 | $18.24 | 94,210 |
| 2019-03-19 | $18.39 | $18.43 | $17.96 | $18.03 | $18.03 | 95,687 |
| 2019-03-18 | $18.22 | $18.59 | $17.93 | $18.26 | $18.26 | 103,930 |
| 2019-03-15 | $18.39 | $18.76 | $18.08 | $18.28 | $18.28 | 172,310 |
| 2019-03-14 | $18.04 | $18.44 | $18.04 | $18.28 | $18.28 | 110,934 |
| 2019-03-13 | $17.48 | $18.15 | $17.35 | $18.09 | $18.09 | 148,986 |
| 2019-03-12 | $17.36 | $17.74 | $17.10 | $17.49 | $17.49 | 143,193 |
| 2019-03-11 | $16.67 | $17.65 | $16.43 | $17.35 | $17.35 | 139,319 |
| 2019-03-08 | $16.37 | $16.84 | $16.30 | $16.66 | $16.66 | 100,503 |
| 2019-03-07 | $16.61 | $16.96 | $16.30 | $16.67 | $16.67 | 78,126 |
| 2019-03-06 | $17.14 | $17.39 | $16.46 | $16.68 | $16.68 | 142,352 |
| 2019-03-05 | $16.77 | $17.23 | $16.53 | $17.13 | $17.13 | 123,763 |
| 2019-03-04 | $17.19 | $17.25 | $16.15 | $16.78 | $16.78 | 248,588 |
| 2019-03-01 | $17.01 | $17.41 | $16.81 | $17.12 | $17.12 | 264,404 |
| 2019-02-28 | $17.93 | $17.93 | $16.73 | $16.73 | $16.73 | 218,163 |
| 2019-02-27 | $18.28 | $18.42 | $17.83 | $18.00 | $18.00 | 116,708 |
| 2019-02-26 | $18.08 | $18.45 | $17.92 | $18.34 | $18.34 | 166,485 |
| 2019-02-25 | $17.98 | $18.71 | $17.96 | $18.20 | $18.20 | 343,260 |
| 2019-02-22 | $18.23 | $19.25 | $17.70 | $17.72 | $17.72 | 420,100 |
| 2019-02-21 | $18.75 | $18.89 | $16.59 | $18.22 | $18.22 | 621,800 |
| 2019-02-20 | $17.88 | $19.94 | $17.88 | $19.41 | $19.41 | 645,677 |
| 2019-02-19 | $17.99 | $18.20 | $17.75 | $17.84 | $17.84 | 205,508 |
| 2019-02-15 | $17.48 | $18.08 | $17.16 | $17.99 | $17.99 | 518,852 |
| 2019-02-14 | $16.70 | $17.23 | $16.59 | $17.15 | $17.15 | 118,689 |
| 2019-02-13 | $17.47 | $17.80 | $16.36 | $16.71 | $16.71 | 202,350 |
| 2019-02-12 | $16.37 | $17.34 | $16.25 | $17.33 | $17.33 | 171,134 |
| 2019-02-11 | $16.00 | $16.20 | $15.80 | $16.20 | $16.20 | 81,227 |
| 2019-02-08 | $15.53 | $16.04 | $15.49 | $15.96 | $15.96 | 95,605 |
| 2019-02-07 | $15.85 | $16.08 | $15.54 | $15.69 | $15.69 | 110,224 |
| 2019-02-06 | $16.12 | $16.57 | $16.06 | $16.13 | $16.13 | 88,773 |
| 2019-02-05 | $15.67 | $16.23 | $15.67 | $16.04 | $16.04 | 116,897 |
| 2019-02-04 | $15.22 | $15.88 | $15.20 | $15.71 | $15.71 | 126,254 |
| 2019-02-01 | $15.26 | $15.37 | $14.94 | $15.21 | $15.21 | 112,263 |
| 2019-01-31 | $14.69 | $15.64 | $14.69 | $15.32 | $15.32 | 156,570 |
| 2019-01-30 | $14.14 | $15.04 | $14.00 | $14.75 | $14.75 | 261,955 |
| 2019-01-29 | $14.49 | $14.49 | $14.05 | $14.15 | $14.15 | 217,821 |
| 2019-01-28 | $14.87 | $15.20 | $14.38 | $14.46 | $14.46 | 354,677 |
| 2019-01-25 | $15.26 | $15.38 | $14.88 | $15.07 | $15.07 | 846,065 |
| 2019-01-24 | $15.02 | $15.70 | $14.86 | $15.06 | $15.06 | 415,520 |
| 2019-01-23 | $15.44 | $16.65 | $14.69 | $14.93 | $14.93 | 206,052 |
| 2019-01-22 | $15.65 | $15.93 | $15.19 | $15.34 | $15.34 | 334,219 |
| 2019-01-18 | $15.94 | $16.18 | $15.75 | $15.81 | $15.81 | 732,181 |
| 2019-01-17 | $15.95 | $16.11 | $15.72 | $15.86 | $15.86 | 329,912 |
| 2019-01-16 | $16.09 | $16.54 | $15.79 | $15.99 | $15.99 | 187,610 |
| 2019-01-15 | $15.89 | $16.17 | $15.80 | $16.04 | $16.04 | 141,511 |
| 2019-01-14 | $16.21 | $16.21 | $15.70 | $15.82 | $15.82 | 178,870 |
| 2019-01-11 | $16.36 | $16.67 | $16.26 | $16.41 | $16.41 | 78,999 |
| 2019-01-10 | $15.99 | $16.48 | $15.68 | $16.45 | $16.45 | 112,522 |
| 2019-01-09 | $16.15 | $16.65 | $15.95 | $16.03 | $16.03 | 117,143 |
| 2019-01-08 | $15.88 | $16.05 | $15.39 | $15.95 | $15.95 | 177,816 |
| 2019-01-07 | $15.61 | $15.94 | $15.20 | $15.66 | $15.66 | 160,191 |
| 2019-01-04 | $14.58 | $15.59 | $14.58 | $15.48 | $15.48 | 186,796 |
| 2019-01-03 | $14.61 | $14.87 | $14.12 | $14.29 | $14.29 | 187,118 |
| 2019-01-02 | $14.25 | $15.30 | $14.25 | $14.90 | $14.90 | 208,098 |
| 2018-12-31 | $14.65 | $14.85 | $14.19 | $14.55 | $14.55 | 185,316 |
| 2018-12-28 | $14.73 | $15.14 | $14.34 | $14.53 | $14.53 | 231,549 |
| 2018-12-27 | $14.42 | $14.73 | $13.93 | $14.64 | $14.64 | 265,392 |
| 2018-12-26 | $14.03 | $14.84 | $13.77 | $14.75 | $14.75 | 321,540 |
| 2018-12-24 | $13.77 | $14.11 | $13.47 | $13.90 | $13.90 | 212,889 |
| 2018-12-21 | $13.80 | $14.19 | $13.25 | $13.85 | $13.85 | 597,063 |
| 2018-12-20 | $14.90 | $15.03 | $13.74 | $13.80 | $13.80 | 641,004 |
| 2018-12-19 | $16.08 | $16.25 | $14.86 | $14.93 | $14.93 | 478,691 |
| 2018-12-18 | $16.52 | $17.07 | $16.05 | $16.15 | $16.15 | 304,391 |
| 2018-12-17 | $17.11 | $17.21 | $16.24 | $16.29 | $16.29 | 337,189 |
| 2018-12-14 | $17.15 | $17.58 | $17.05 | $17.17 | $17.17 | 252,105 |
| 2018-12-13 | $17.73 | $17.87 | $17.39 | $17.46 | $17.46 | 200,515 |
| 2018-12-12 | $18.07 | $18.28 | $17.76 | $17.79 | $17.79 | 256,944 |
| 2018-12-11 | $18.12 | $18.39 | $17.79 | $17.93 | $17.93 | 204,313 |
| 2018-12-10 | $17.91 | $18.35 | $17.54 | $17.75 | $17.75 | 278,938 |
| 2018-12-07 | $18.82 | $19.49 | $17.80 | $17.93 | $17.93 | 236,506 |
| 2018-12-06 | $19.62 | $19.99 | $18.86 | $19.00 | $19.00 | 523,451 |
| 2018-12-04 | $21.19 | $21.21 | $20.23 | $20.29 | $20.29 | 160,482 |
| 2018-12-03 | $22.00 | $22.19 | $20.89 | $21.22 | $21.22 | 203,856 |
| 2018-11-30 | $21.12 | $21.36 | $20.62 | $21.24 | $21.24 | 106,003 |
| 2018-11-29 | $20.67 | $21.68 | $20.57 | $21.13 | $21.13 | 166,953 |
| 2018-11-28 | $19.87 | $21.26 | $19.73 | $21.14 | $21.14 | 203,817 |
| 2018-11-27 | $19.16 | $19.86 | $18.99 | $19.65 | $19.65 | 129,909 |
| 2018-11-26 | $19.64 | $19.90 | $19.17 | $19.35 | $19.35 | 176,685 |
| 2018-11-23 | $19.21 | $20.04 | $19.21 | $19.36 | $19.36 | 84,039 |
| 2018-11-21 | $19.02 | $19.86 | $18.90 | $19.51 | $19.51 | 167,644 |
| 2018-11-20 | $18.84 | $19.58 | $18.63 | $18.77 | $18.77 | 151,327 |
| 2018-11-19 | $20.28 | $20.63 | $18.97 | $19.48 | $19.48 | 174,316 |
| 2018-11-16 | $20.50 | $21.19 | $20.14 | $20.43 | $20.43 | 171,510 |
| 2018-11-15 | $19.89 | $21.18 | $19.59 | $20.82 | $20.82 | 229,286 |
| 2018-11-14 | $20.43 | $21.00 | $19.96 | $19.97 | $19.97 | 322,753 |
| 2018-11-13 | $20.58 | $20.92 | $19.84 | $20.29 | $20.29 | 227,289 |
| 2018-11-12 | $21.57 | $21.57 | $20.00 | $20.51 | $20.51 | 191,542 |
| 2018-11-09 | $21.84 | $21.93 | $21.23 | $21.80 | $21.80 | 214,035 |
| 2018-11-08 | $21.80 | $22.02 | $21.59 | $21.99 | $21.99 | 163,922 |
| 2018-11-07 | $22.15 | $22.23 | $21.54 | $22.00 | $22.00 | 199,771 |
| 2018-11-06 | $21.99 | $22.45 | $21.50 | $21.94 | $21.94 | 179,719 |
| 2018-11-05 | $22.31 | $22.46 | $21.48 | $21.97 | $21.97 | 200,523 |
| 2018-11-02 | $21.46 | $22.80 | $21.18 | $22.35 | $22.35 | 325,811 |
| 2018-11-01 | $19.73 | $21.98 | $19.52 | $21.71 | $21.71 | 392,530 |
| 2018-10-31 | $19.02 | $19.94 | $18.85 | $19.60 | $19.60 | 252,365 |
| 2018-10-30 | $19.22 | $19.49 | $16.17 | $18.60 | $18.60 | 521,892 |
| 2018-10-29 | $18.46 | $19.13 | $18.02 | $18.47 | $18.47 | 495,301 |
| 2018-10-26 | $17.86 | $19.02 | $17.35 | $18.00 | $18.00 | 408,598 |
| 2018-10-25 | $17.80 | $18.48 | $17.72 | $18.32 | $18.32 | 240,160 |
| 2018-10-24 | $20.25 | $20.89 | $17.43 | $17.48 | $17.48 | 550,098 |
| 2018-10-23 | $19.71 | $20.32 | $19.39 | $20.25 | $20.25 | 158,386 |
| 2018-10-22 | $20.16 | $20.99 | $20.00 | $20.21 | $20.21 | 230,493 |
| 2018-10-19 | $21.61 | $21.87 | $19.91 | $20.03 | $20.03 | 235,311 |
| 2018-10-18 | $21.89 | $22.12 | $21.03 | $21.39 | $21.39 | 152,450 |
| 2018-10-17 | $21.65 | $22.20 | $20.87 | $22.09 | $22.09 | 144,215 |
| 2018-10-16 | $20.75 | $21.76 | $20.55 | $21.63 | $21.63 | 295,287 |
| 2018-10-15 | $19.86 | $20.70 | $19.51 | $20.39 | $20.39 | 309,474 |
| 2018-10-12 | $20.36 | $20.78 | $19.46 | $19.99 | $19.99 | 295,906 |
| 2018-10-11 | $20.92 | $21.43 | $19.48 | $19.86 | $19.86 | 721,495 |
| 2018-10-10 | $23.18 | $23.29 | $21.24 | $21.33 | $21.33 | 373,666 |
| 2018-10-09 | $23.15 | $23.69 | $22.85 | $23.38 | $23.38 | 219,972 |
| 2018-10-08 | $23.28 | $23.74 | $22.44 | $23.30 | $23.30 | 255,992 |
| 2018-10-05 | $23.36 | $23.60 | $22.63 | $23.16 | $23.16 | 199,621 |
| 2018-10-04 | $24.69 | $24.73 | $22.89 | $23.43 | $23.43 | 322,111 |
| 2018-10-03 | $25.05 | $25.21 | $24.66 | $24.99 | $24.99 | 215,648 |
| 2018-10-02 | $25.71 | $26.11 | $24.51 | $24.98 | $24.98 | 355,392 |
| 2018-10-01 | $25.28 | $26.72 | $24.94 | $25.78 | $25.78 | 527,441 |
| 2018-09-28 | $24.65 | $25.05 | $24.39 | $24.82 | $24.82 | 206,977 |
| 2018-09-27 | $24.83 | $25.17 | $24.08 | $24.68 | $24.68 | 238,980 |
| 2018-09-26 | $24.78 | $25.29 | $24.65 | $24.71 | $24.71 | 191,763 |
| 2018-09-25 | $24.60 | $25.27 | $24.60 | $24.83 | $24.83 | 221,037 |
| 2018-09-24 | $24.73 | $24.77 | $23.77 | $24.64 | $24.64 | 273,846 |
| 2018-09-21 | $24.96 | $25.40 | $24.61 | $24.88 | $24.88 | 741,306 |
| 2018-09-20 | $24.35 | $24.92 | $23.59 | $24.91 | $24.91 | 406,477 |
| 2018-09-19 | $24.15 | $25.90 | $22.59 | $24.15 | $24.15 | 1,189,099 |
| 2018-09-18 | $24.84 | $25.19 | $24.03 | $24.62 | $24.62 | 523,883 |
| 2018-09-17 | $26.63 | $26.65 | $24.54 | $24.84 | $24.84 | 818,573 |
| 2018-09-14 | $25.01 | $26.78 | $24.29 | $26.40 | $26.40 | 1,653,471 |
| 2018-09-13 | $25.41 | $28.48 | $24.52 | $25.01 | $25.01 | 4,243,170 |
| 2018-09-12 | $18.39 | $18.84 | $17.88 | $18.78 | $18.78 | 266,549 |
| 2018-09-11 | $19.13 | $19.13 | $18.35 | $18.57 | $18.57 | 189,661 |
| 2018-09-10 | $19.34 | $19.35 | $18.61 | $19.19 | $19.19 | 150,955 |
| 2018-09-07 | $18.82 | $19.84 | $18.75 | $19.10 | $19.10 | 272,316 |
| 2018-09-06 | $19.69 | $19.98 | $18.89 | $18.95 | $18.95 | 180,252 |
| 2018-09-05 | $19.55 | $20.00 | $19.54 | $19.67 | $19.67 | 179,203 |
| 2018-09-04 | $21.26 | $21.29 | $19.25 | $20.11 | $20.11 | 333,014 |
| 2018-08-31 | $20.80 | $21.62 | $20.59 | $21.48 | $21.48 | 227,901 |
| 2018-08-30 | $21.20 | $21.52 | $20.79 | $20.92 | $20.92 | 184,346 |
| 2018-08-29 | $21.43 | $21.61 | $20.95 | $21.27 | $21.27 | 179,692 |
| 2018-08-28 | $20.64 | $21.47 | $20.50 | $21.29 | $21.29 | 164,937 |
| 2018-08-27 | $20.59 | $21.05 | $20.47 | $20.68 | $20.68 | 176,536 |
| 2018-08-24 | $20.30 | $20.80 | $20.19 | $20.41 | $20.41 | 138,368 |
| 2018-08-23 | $20.28 | $20.68 | $20.07 | $20.31 | $20.31 | 128,170 |
| 2018-08-22 | $19.98 | $20.61 | $19.89 | $20.36 | $20.36 | 117,261 |
| 2018-08-21 | $19.23 | $20.32 | $19.23 | $19.96 | $19.96 | 191,213 |
| 2018-08-20 | $19.26 | $19.62 | $18.97 | $19.25 | $19.25 | 137,332 |
| 2018-08-17 | $18.75 | $19.21 | $18.36 | $19.19 | $19.19 | 255,914 |
| 2018-08-16 | $18.42 | $19.43 | $18.26 | $18.86 | $18.86 | 229,610 |
| 2018-08-15 | $19.20 | $19.31 | $18.32 | $18.83 | $18.83 | 245,320 |
| 2018-08-14 | $19.44 | $19.76 | $18.86 | $19.37 | $19.37 | 174,541 |
| 2018-08-13 | $19.45 | $19.94 | $19.16 | $19.50 | $19.50 | 153,672 |
| 2018-08-10 | $18.99 | $19.62 | $18.50 | $19.56 | $19.56 | 262,692 |
| 2018-08-09 | $19.39 | $19.55 | $19.02 | $19.14 | $19.14 | 246,444 |
| 2018-08-08 | $19.44 | $19.84 | $19.13 | $19.40 | $19.40 | 223,788 |
| 2018-08-07 | $18.50 | $19.88 | $18.17 | $19.39 | $19.39 | 516,745 |
| 2018-08-06 | $18.62 | $19.13 | $18.62 | $18.88 | $18.88 | 392,229 |
| 2018-08-03 | $20.14 | $21.14 | $18.21 | $18.97 | $18.97 | 914,352 |
| 2018-08-02 | $21.60 | $22.35 | $21.00 | $21.99 | $21.99 | 369,873 |
| 2018-08-01 | $21.41 | $22.28 | $21.24 | $21.91 | $21.91 | 261,193 |
| 2018-07-31 | $20.52 | $21.84 | $20.22 | $21.31 | $21.31 | 282,621 |
| 2018-07-30 | $22.89 | $23.08 | $19.74 | $20.50 | $20.50 | 995,327 |
| 2018-07-27 | $24.04 | $24.69 | $22.21 | $22.96 | $22.96 | 303,796 |
| 2018-07-26 | $24.76 | $25.11 | $23.74 | $24.00 | $24.00 | 298,994 |
| 2018-07-25 | $23.96 | $24.95 | $23.96 | $24.87 | $24.87 | 120,290 |
| 2018-07-24 | $25.45 | $25.98 | $23.74 | $23.98 | $23.98 | 365,886 |
| 2018-07-23 | $24.83 | $25.48 | $24.03 | $25.35 | $25.35 | 195,755 |
| 2018-07-20 | $25.00 | $25.75 | $24.61 | $24.98 | $24.98 | 328,091 |
| 2018-07-19 | $24.45 | $25.63 | $24.02 | $25.05 | $25.05 | 327,697 |
| 2018-07-18 | $24.19 | $24.90 | $23.10 | $24.46 | $24.46 | 360,246 |
| 2018-07-17 | $23.88 | $24.74 | $23.75 | $24.14 | $24.14 | 250,622 |
| 2018-07-16 | $23.78 | $24.41 | $23.27 | $24.13 | $24.13 | 194,390 |
| 2018-07-13 | $24.15 | $24.15 | $23.44 | $23.79 | $23.79 | 176,033 |
| 2018-07-12 | $24.07 | $24.52 | $23.68 | $24.05 | $24.05 | 253,524 |
| 2018-07-11 | $23.37 | $24.13 | $22.24 | $24.00 | $24.00 | 331,188 |
| 2018-07-10 | $24.27 | $24.45 | $23.01 | $23.56 | $23.56 | 350,912 |
| 2018-07-09 | $23.92 | $24.48 | $23.24 | $24.10 | $24.10 | 469,378 |
| 2018-07-06 | $23.34 | $24.10 | $22.85 | $23.82 | $23.82 | 337,945 |
| 2018-07-05 | $22.26 | $23.55 | $22.12 | $23.34 | $23.34 | 425,301 |
| 2018-07-03 | $22.55 | $22.62 | $21.65 | $22.10 | $22.10 | 154,033 |
| 2018-07-02 | $21.10 | $22.70 | $21.02 | $22.47 | $22.47 | 262,012 |
| 2018-06-29 | $21.81 | $22.46 | $21.25 | $22.11 | $22.11 | 307,237 |
| 2018-06-28 | $21.00 | $22.08 | $20.87 | $21.76 | $21.76 | 354,449 |
| 2018-06-27 | $21.95 | $22.74 | $21.00 | $21.02 | $21.02 | 491,084 |
| 2018-06-26 | $21.60 | $21.90 | $21.02 | $21.73 | $21.73 | 251,749 |
| 2018-06-25 | $22.56 | $22.78 | $20.69 | $21.54 | $21.54 | 631,153 |
| 2018-06-22 | $22.86 | $23.08 | $22.35 | $23.00 | $23.00 | 419,551 |
| 2018-06-21 | $22.89 | $23.00 | $22.02 | $22.66 | $22.66 | 335,005 |
| 2018-06-20 | $21.56 | $23.25 | $21.33 | $22.89 | $22.89 | 509,123 |
| 2018-06-19 | $22.75 | $22.96 | $20.65 | $21.44 | $21.44 | 701,415 |
| 2018-06-18 | $22.35 | $22.38 | $22.01 | $22.26 | $22.26 | 235,952 |
| 2018-06-15 | $22.28 | $22.43 | $21.81 | $22.40 | $22.40 | 459,863 |
| 2018-06-14 | $21.35 | $22.84 | $21.35 | $22.50 | $22.50 | 651,677 |
| 2018-06-13 | $21.18 | $21.78 | $21.00 | $21.25 | $21.25 | 305,767 |
| 2018-06-12 | $21.45 | $22.26 | $20.66 | $21.23 | $21.23 | 616,599 |
| 2018-06-11 | $21.32 | $22.10 | $20.36 | $21.39 | $21.39 | 683,421 |
| 2018-06-08 | $20.38 | $21.68 | $20.00 | $21.21 | $21.21 | 532,387 |
| 2018-06-07 | $20.57 | $20.95 | $19.91 | $20.55 | $20.55 | 788,770 |
| 2018-06-06 | $20.45 | $20.95 | $19.31 | $20.51 | $20.51 | 764,319 |
| 2018-06-05 | $18.10 | $21.15 | $18.10 | $20.48 | $20.48 | 1,251,404 |
| 2018-06-04 | $18.21 | $18.47 | $17.69 | $18.08 | $18.08 | 252,469 |
| 2018-06-01 | $17.95 | $18.54 | $17.61 | $18.18 | $18.18 | 452,217 |
| 2018-05-31 | $18.17 | $18.64 | $17.59 | $17.90 | $17.90 | 554,181 |
| 2018-05-30 | $19.23 | $19.45 | $17.79 | $18.10 | $18.10 | 624,837 |
| 2018-05-29 | $17.15 | $19.97 | $17.04 | $19.08 | $19.08 | 1,400,875 |
| 2018-05-25 | $16.90 | $17.18 | $16.47 | $16.74 | $16.74 | 283,148 |
| 2018-05-24 | $16.75 | $17.22 | $16.44 | $16.90 | $16.90 | 339,610 |
| 2018-05-23 | $16.79 | $17.02 | $16.46 | $16.70 | $16.70 | 305,632 |
| 2018-05-22 | $17.50 | $17.83 | $16.83 | $16.96 | $16.96 | 330,032 |
| 2018-05-21 | $17.50 | $17.81 | $17.21 | $17.49 | $17.49 | 255,894 |
| 2018-05-18 | $17.67 | $17.88 | $17.10 | $17.51 | $17.51 | 251,414 |
| 2018-05-17 | $17.24 | $17.96 | $17.24 | $17.63 | $17.63 | 247,779 |
| 2018-05-16 | $17.40 | $17.46 | $16.75 | $17.33 | $17.33 | 364,116 |
| 2018-05-15 | $17.63 | $17.64 | $16.86 | $17.07 | $17.07 | 538,152 |
| 2018-05-14 | $17.32 | $18.31 | $17.32 | $17.78 | $17.78 | 571,363 |
| 2018-05-11 | $18.34 | $18.38 | $16.88 | $17.08 | $17.08 | 794,649 |
| 2018-05-10 | $18.86 | $19.57 | $18.31 | $18.44 | $18.44 | 700,686 |
| 2018-05-09 | $18.19 | $20.38 | $17.61 | $18.09 | $18.09 | 1,793,022 |
| 2018-05-08 | $16.20 | $18.13 | $16.10 | $17.40 | $17.40 | 3,357,697 |
| 2018-05-07 | $13.13 | $13.85 | $12.90 | $13.58 | $13.58 | 600,274 |
| 2018-05-04 | $12.58 | $13.20 | $12.58 | $13.01 | $13.01 | 446,020 |
| 2018-05-03 | $12.30 | $12.70 | $12.08 | $12.57 | $12.57 | 225,779 |
| 2018-05-02 | $12.61 | $12.95 | $12.36 | $12.40 | $12.40 | 256,483 |
| 2018-05-01 | $12.31 | $12.75 | $12.23 | $12.61 | $12.61 | 386,450 |
| 2018-04-30 | $11.86 | $12.34 | $11.76 | $12.29 | $12.29 | 247,194 |
| 2018-04-27 | $12.37 | $12.37 | $11.57 | $11.87 | $11.87 | 523,772 |
| 2018-04-26 | $12.38 | $12.45 | $12.13 | $12.23 | $12.23 | 314,490 |
| 2018-04-25 | $12.69 | $12.73 | $12.15 | $12.34 | $12.34 | 348,274 |
| 2018-04-24 | $12.96 | $13.20 | $12.50 | $12.72 | $12.72 | 504,439 |
| 2018-04-23 | $13.27 | $13.48 | $12.73 | $12.85 | $12.85 | 339,823 |
| 2018-04-20 | $13.36 | $13.55 | $13.03 | $13.27 | $13.27 | 258,479 |
| 2018-04-19 | $14.20 | $14.26 | $13.36 | $13.47 | $13.47 | 484,653 |
| 2018-04-18 | $13.76 | $14.40 | $13.50 | $14.30 | $14.30 | 466,284 |
| 2018-04-17 | $13.56 | $13.86 | $13.45 | $13.75 | $13.75 | 288,213 |
| 2018-04-16 | $13.48 | $13.88 | $13.24 | $13.36 | $13.36 | 333,354 |
| 2018-04-13 | $14.29 | $14.29 | $12.95 | $13.46 | $13.46 | 603,005 |
| 2018-04-12 | $13.54 | $14.39 | $13.35 | $14.14 | $14.14 | 528,914 |
| 2018-04-11 | $12.77 | $13.72 | $12.70 | $13.40 | $13.40 | 516,174 |
| 2018-04-10 | $12.81 | $13.07 | $12.56 | $12.79 | $12.79 | 253,478 |
| 2018-04-09 | $12.68 | $12.99 | $12.51 | $12.56 | $12.56 | 214,713 |
| 2018-04-06 | $12.83 | $13.17 | $12.48 | $12.60 | $12.60 | 202,687 |
| 2018-04-05 | $13.01 | $13.22 | $12.77 | $12.99 | $12.99 | 180,563 |
| 2018-04-04 | $12.69 | $12.99 | $12.07 | $12.88 | $12.88 | 395,564 |
| 2018-04-03 | $12.67 | $12.96 | $12.48 | $12.88 | $12.88 | 307,179 |
| 2018-04-02 | $12.90 | $13.16 | $12.44 | $12.58 | $12.58 | 394,529 |
| 2018-03-29 | $12.90 | $13.55 | $12.90 | $13.02 | $13.02 | 404,045 |
| 2018-03-28 | $12.90 | $13.15 | $12.66 | $12.89 | $12.89 | 324,089 |
| 2018-03-27 | $13.21 | $13.22 | $12.78 | $12.89 | $12.89 | 363,538 |
| 2018-03-26 | $13.20 | $13.56 | $12.83 | $13.02 | $13.02 | 524,221 |
| 2018-03-23 | $13.10 | $13.37 | $12.64 | $12.86 | $12.86 | 455,081 |
| 2018-03-22 | $13.73 | $13.81 | $13.07 | $13.11 | $13.11 | 516,329 |
| 2018-03-21 | $13.51 | $14.07 | $13.45 | $13.75 | $13.75 | 392,549 |
| 2018-03-20 | $13.48 | $13.78 | $13.25 | $13.56 | $13.56 | 287,717 |
| 2018-03-19 | $13.60 | $14.05 | $13.30 | $13.50 | $13.50 | 588,466 |
| 2018-03-16 | $13.34 | $13.76 | $13.24 | $13.60 | $13.60 | 1,170,848 |
| 2018-03-15 | $13.61 | $13.69 | $13.20 | $13.36 | $13.36 | 340,207 |
| 2018-03-14 | $13.65 | $13.92 | $13.39 | $13.63 | $13.63 | 323,918 |
| 2018-03-13 | $13.96 | $14.21 | $13.52 | $13.66 | $13.66 | 509,222 |
| 2018-03-12 | $13.71 | $14.34 | $13.71 | $13.93 | $13.93 | 641,451 |
| 2018-03-09 | $14.48 | $14.69 | $13.23 | $13.63 | $13.63 | 1,027,221 |
| 2018-03-08 | $13.82 | $14.75 | $13.64 | $14.38 | $14.38 | 938,050 |
| 2018-03-07 | $13.45 | $13.79 | $13.25 | $13.76 | $13.76 | 396,124 |
| 2018-03-06 | $14.00 | $14.11 | $13.40 | $13.57 | $13.57 | 611,071 |
| 2018-03-05 | $13.30 | $14.10 | $13.30 | $13.84 | $13.84 | 1,197,070 |
| 2018-03-02 | $12.91 | $13.41 | $12.75 | $13.32 | $13.32 | 622,994 |
| 2018-03-01 | $12.58 | $13.52 | $12.58 | $13.14 | $13.14 | 727,275 |
| 2018-02-28 | $13.75 | $13.84 | $12.41 | $12.74 | $12.74 | 1,012,250 |
| 2018-02-27 | $13.64 | $13.92 | $13.30 | $13.60 | $13.60 | 1,134,609 |
| 2018-02-26 | $12.89 | $13.18 | $12.71 | $13.04 | $13.04 | 427,989 |
| 2018-02-23 | $12.51 | $12.85 | $12.51 | $12.84 | $12.84 | 674,886 |
| 2018-02-22 | $12.51 | $12.92 | $12.38 | $12.54 | $12.54 | 883,622 |
| 2018-02-21 | $12.14 | $13.02 | $12.09 | $12.15 | $12.15 | 1,653,687 |
| 2018-02-20 | $10.98 | $12.35 | $10.65 | $12.06 | $12.06 | 2,400,579 |
| 2018-02-16 | $11.75 | $11.99 | $9.95 | $11.07 | $11.07 | 5,967,157 |
| 2018-02-15 | $13.08 | $13.75 | $12.94 | $13.43 | $13.43 | 1,381,245 |
| 2018-02-14 | $12.65 | $13.01 | $12.65 | $12.91 | $12.91 | 688,231 |
| 2018-02-13 | $12.93 | $13.12 | $12.59 | $12.88 | $12.88 | 777,708 |
| 2018-02-12 | $12.35 | $13.25 | $12.35 | $13.00 | $13.00 | 1,303,796 |
| 2018-02-09 | $12.23 | $12.37 | $11.64 | $12.27 | $12.27 | 948,860 |
| 2018-02-08 | $11.46 | $12.40 | $11.41 | $12.05 | $12.05 | 1,366,269 |
| 2018-02-07 | $11.66 | $11.96 | $11.40 | $11.41 | $11.41 | 1,837,566 |
| 2018-02-06 | $12.20 | $12.75 | $11.57 | $11.74 | $11.74 | 2,269,529 |
| 2018-02-05 | $11.74 | $12.57 | $11.31 | $11.94 | $11.94 | 3,223,331 |
| 2018-02-02 | $14.00 | $14.15 | $12.01 | $12.16 | $12.16 | 11,711,926 |
| 2018-02-01 | $22.16 | $23.16 | $22.09 | $22.86 | $22.86 | 540,643 |
| 2018-01-31 | $21.83 | $22.57 | $21.83 | $22.37 | $22.37 | 481,155 |
| 2018-01-30 | $21.48 | $21.68 | $21.06 | $21.65 | $21.65 | 276,991 |
| 2018-01-29 | $22.13 | $22.19 | $21.19 | $21.72 | $21.72 | 372,311 |
| 2018-01-26 | $22.17 | $22.26 | $20.92 | $21.70 | $21.70 | 1,043,919 |
| 2018-01-25 | $23.23 | $23.25 | $22.00 | $22.27 | $22.27 | 874,652 |
| 2018-01-24 | $24.37 | $24.57 | $22.80 | $23.10 | $23.10 | 827,947 |
| 2018-01-23 | $25.56 | $25.56 | $23.52 | $24.43 | $24.43 | 895,124 |
| 2018-01-22 | $23.85 | $27.40 | $23.50 | $25.31 | $25.31 | 2,221,683 |
| 2018-01-19 | $23.97 | $24.12 | $23.15 | $23.22 | $23.22 | 265,283 |
| 2018-01-18 | $23.02 | $24.10 | $23.02 | $23.75 | $23.75 | 444,541 |
| 2018-01-17 | $23.03 | $23.53 | $22.75 | $22.99 | $22.99 | 344,335 |
| 2018-01-16 | $23.58 | $24.85 | $22.76 | $23.00 | $23.00 | 684,017 |
| 2018-01-12 | $23.15 | $23.60 | $23.12 | $23.41 | $23.41 | 263,032 |
| 2018-01-11 | $23.33 | $23.56 | $23.10 | $23.30 | $23.30 | 324,061 |
| 2018-01-10 | $23.00 | $23.52 | $22.80 | $23.34 | $23.34 | 310,672 |
| 2018-01-09 | $23.50 | $23.66 | $23.02 | $23.23 | $23.23 | 237,693 |
| 2018-01-08 | $24.05 | $24.20 | $22.92 | $23.37 | $23.37 | 525,062 |
| 2018-01-05 | $24.13 | $24.28 | $23.81 | $24.01 | $24.01 | 365,379 |
| 2018-01-04 | $24.59 | $24.94 | $23.58 | $24.01 | $24.01 | 458,952 |
| 2018-01-03 | $23.76 | $24.46 | $23.56 | $24.34 | $24.34 | 419,939 |
| 2018-01-02 | $22.83 | $24.23 | $22.58 | $23.56 | $23.56 | 537,873 |
| 2017-12-29 | $21.99 | $22.90 | $21.81 | $22.53 | $22.53 | 628,774 |
| 2017-12-28 | $22.44 | $22.54 | $21.82 | $21.99 | $21.99 | 503,558 |
| 2017-12-27 | $21.91 | $22.86 | $21.78 | $22.37 | $22.37 | 359,527 |
| 2017-12-26 | $22.20 | $22.39 | $21.46 | $22.05 | $22.05 | 603,547 |
| 2017-12-22 | $23.41 | $23.44 | $22.47 | $22.57 | $22.57 | 521,267 |
| 2017-12-21 | $23.56 | $23.82 | $23.05 | $23.59 | $23.59 | 410,357 |
| 2017-12-20 | $24.11 | $24.46 | $23.57 | $23.67 | $23.67 | 250,793 |
| 2017-12-19 | $24.76 | $24.97 | $23.70 | $23.81 | $23.81 | 427,629 |
| 2017-12-18 | $23.97 | $24.96 | $23.80 | $24.66 | $24.66 | 495,193 |
| 2017-12-15 | $23.17 | $23.92 | $22.73 | $23.77 | $23.77 | 1,000,164 |
| 2017-12-14 | $23.18 | $24.30 | $23.00 | $23.17 | $23.17 | 365,206 |
| 2017-12-13 | $23.24 | $23.86 | $23.22 | $23.28 | $23.28 | 304,065 |
| 2017-12-12 | $23.92 | $24.07 | $23.24 | $23.38 | $23.38 | 413,503 |
| 2017-12-11 | $23.38 | $24.37 | $23.25 | $24.05 | $24.05 | 385,106 |
| 2017-12-08 | $23.73 | $24.40 | $23.31 | $23.42 | $23.42 | 308,022 |
| 2017-12-07 | $23.02 | $23.88 | $23.02 | $23.56 | $23.56 | 366,386 |
| 2017-12-06 | $23.44 | $23.87 | $23.11 | $23.31 | $23.31 | 378,454 |
| 2017-12-05 | $22.81 | $24.41 | $22.20 | $23.74 | $23.74 | 593,386 |
| 2017-12-04 | $25.00 | $25.00 | $22.80 | $22.95 | $22.95 | 951,550 |
| 2017-12-01 | $25.27 | $25.27 | $23.70 | $24.56 | $24.56 | 550,183 |
| 2017-11-30 | $25.00 | $25.82 | $24.80 | $25.47 | $25.47 | 479,545 |
| 2017-11-29 | $25.40 | $25.53 | $24.32 | $24.72 | $24.72 | 612,347 |
| 2017-11-28 | $26.39 | $26.39 | $25.10 | $25.58 | $25.58 | 456,652 |
| 2017-11-27 | $26.25 | $27.29 | $26.13 | $26.26 | $26.26 | 402,056 |
| 2017-11-24 | $26.32 | $26.88 | $26.09 | $26.27 | $26.27 | 187,324 |
| 2017-11-22 | $25.25 | $26.84 | $25.10 | $26.17 | $26.17 | 597,522 |
| 2017-11-21 | $25.25 | $25.29 | $24.41 | $25.00 | $25.00 | 564,026 |
| 2017-11-20 | $25.38 | $26.00 | $25.06 | $25.23 | $25.23 | 454,974 |
| 2017-11-17 | $25.15 | $25.55 | $24.70 | $25.31 | $25.31 | 477,875 |
| 2017-11-16 | $25.71 | $26.46 | $25.21 | $25.23 | $25.23 | 609,144 |
| 2017-11-15 | $27.00 | $27.00 | $25.50 | $25.71 | $25.71 | 906,498 |
| 2017-11-14 | $25.45 | $27.94 | $25.11 | $27.53 | $27.53 | 844,357 |
| 2017-11-13 | $26.47 | $26.47 | $25.05 | $25.58 | $25.58 | 730,381 |
| 2017-11-10 | $24.96 | $27.26 | $24.90 | $26.44 | $26.44 | 830,578 |
| 2017-11-09 | $25.47 | $25.89 | $24.32 | $25.05 | $25.05 | 808,093 |
| 2017-11-08 | $24.19 | $25.89 | $24.19 | $25.57 | $25.57 | 756,838 |
| 2017-11-07 | $24.12 | $24.88 | $23.29 | $24.44 | $24.44 | 1,018,093 |
| 2017-11-06 | $22.00 | $24.59 | $21.99 | $24.00 | $24.00 | 1,499,545 |
| 2017-11-03 | $21.00 | $22.31 | $20.86 | $22.23 | $22.23 | 1,682,253 |
| 2017-11-02 | $23.10 | $23.33 | $19.97 | $21.55 | $21.55 | 7,505,888 |
| 2017-11-01 | $34.26 | $34.77 | $32.65 | $32.80 | $32.80 | 867,831 |
| 2017-10-31 | $34.45 | $35.19 | $33.77 | $34.14 | $34.14 | 481,049 |
| 2017-10-30 | $35.10 | $35.44 | $33.72 | $34.76 | $34.76 | 446,446 |
| 2017-10-27 | $35.16 | $35.75 | $33.90 | $35.04 | $35.04 | 586,555 |
| 2017-10-26 | $35.22 | $35.77 | $34.61 | $34.91 | $34.91 | 419,314 |
| 2017-10-25 | $35.72 | $36.36 | $34.80 | $35.54 | $35.54 | 377,890 |
| 2017-10-24 | $34.81 | $36.50 | $34.81 | $35.98 | $35.98 | 404,339 |
| 2017-10-23 | $34.98 | $35.00 | $34.51 | $34.81 | $34.81 | 271,061 |
| 2017-10-20 | $36.09 | $36.56 | $34.78 | $34.95 | $34.95 | 229,886 |
| 2017-10-19 | $35.68 | $35.96 | $34.53 | $35.91 | $35.91 | 324,898 |
| 2017-10-18 | $35.63 | $36.49 | $35.63 | $36.17 | $36.17 | 227,052 |
| 2017-10-17 | $34.97 | $36.29 | $34.85 | $35.96 | $35.96 | 390,658 |
| 2017-10-16 | $35.60 | $35.70 | $34.57 | $34.98 | $34.98 | 443,302 |
| 2017-10-13 | $37.47 | $37.47 | $35.58 | $35.69 | $35.69 | 598,716 |
| 2017-10-12 | $36.99 | $38.04 | $36.55 | $37.47 | $37.47 | 275,969 |
| 2017-10-11 | $36.85 | $37.75 | $36.76 | $37.08 | $37.08 | 272,306 |
| 2017-10-10 | $37.80 | $38.09 | $36.55 | $36.85 | $36.85 | 350,196 |
| 2017-10-09 | $37.93 | $38.35 | $37.15 | $37.74 | $37.74 | 381,148 |
| 2017-10-06 | $39.00 | $39.46 | $37.08 | $37.09 | $37.09 | 541,483 |
| 2017-10-05 | $40.10 | $40.65 | $39.28 | $39.31 | $39.31 | 264,635 |
| 2017-10-04 | $39.64 | $40.50 | $39.11 | $40.29 | $40.29 | 414,130 |
| 2017-10-03 | $40.80 | $40.80 | $39.01 | $39.56 | $39.56 | 474,536 |
| 2017-10-02 | $41.61 | $41.97 | $40.60 | $40.69 | $40.69 | 315,562 |
| 2017-09-29 | $40.58 | $41.71 | $40.42 | $41.61 | $41.61 | 403,005 |
| 2017-09-28 | $39.24 | $41.76 | $39.17 | $40.58 | $40.58 | 564,721 |
| 2017-09-27 | $38.05 | $39.47 | $37.11 | $39.14 | $39.14 | 621,494 |
| 2017-09-26 | $38.91 | $39.19 | $37.28 | $37.63 | $37.63 | 561,223 |
| 2017-09-25 | $40.76 | $41.40 | $37.65 | $38.44 | $38.44 | 732,088 |
| 2017-09-22 | $40.55 | $41.80 | $40.01 | $41.25 | $41.25 | 434,619 |
| 2017-09-21 | $39.94 | $40.93 | $39.20 | $40.47 | $40.47 | 390,587 |
| 2017-09-20 | $39.55 | $40.30 | $38.52 | $40.07 | $40.07 | 375,493 |
| 2017-09-19 | $39.01 | $40.25 | $38.36 | $39.55 | $39.55 | 438,659 |
| 2017-09-18 | $40.74 | $41.40 | $38.70 | $39.20 | $39.20 | 533,825 |
| 2017-09-15 | $37.85 | $40.97 | $37.85 | $40.81 | $40.81 | 1,308,817 |
| 2017-09-14 | $37.63 | $38.80 | $37.13 | $38.13 | $38.13 | 378,255 |
| 2017-09-13 | $39.44 | $39.93 | $37.20 | $38.08 | $38.08 | 587,504 |
| 2017-09-12 | $37.52 | $40.55 | $37.42 | $39.57 | $39.57 | 850,297 |
| 2017-09-11 | $37.69 | $38.00 | $36.54 | $37.56 | $37.56 | 426,268 |
| 2017-09-08 | $38.13 | $38.31 | $36.41 | $36.98 | $36.98 | 441,850 |
| 2017-09-07 | $38.51 | $38.90 | $37.31 | $37.99 | $37.99 | 519,461 |
| 2017-09-06 | $38.46 | $39.00 | $37.81 | $38.62 | $38.62 | 379,254 |
| 2017-09-05 | $38.92 | $39.16 | $36.40 | $38.06 | $38.06 | 732,136 |
| 2017-09-01 | $38.75 | $39.09 | $37.17 | $39.00 | $39.00 | 500,344 |
| 2017-08-31 | $36.82 | $38.42 | $36.82 | $38.24 | $38.24 | 657,280 |
| 2017-08-30 | $36.40 | $37.78 | $36.02 | $37.03 | $37.03 | 521,453 |
| 2017-08-29 | $34.68 | $36.65 | $34.43 | $36.28 | $36.28 | 423,474 |
| 2017-08-28 | $36.20 | $36.49 | $34.26 | $36.12 | $36.12 | 691,159 |
| 2017-08-25 | $36.18 | $38.49 | $36.10 | $36.42 | $36.42 | 1,457,203 |
| 2017-08-24 | $32.11 | $35.84 | $32.02 | $35.44 | $35.44 | 1,363,403 |
| 2017-08-23 | $31.64 | $32.49 | $31.07 | $31.77 | $31.77 | 969,451 |
| 2017-08-22 | $30.59 | $31.17 | $30.35 | $30.94 | $30.94 | 582,447 |
| 2017-08-21 | $31.34 | $31.34 | $29.85 | $30.23 | $30.23 | 617,937 |
| 2017-08-18 | $30.70 | $31.96 | $29.83 | $31.44 | $31.44 | 570,803 |
| 2017-08-17 | $31.80 | $32.11 | $30.50 | $30.54 | $30.54 | 570,185 |
| 2017-08-16 | $31.85 | $32.75 | $31.10 | $32.14 | $32.14 | 577,787 |
| 2017-08-15 | $33.52 | $33.52 | $31.15 | $32.00 | $32.00 | 1,174,290 |
| 2017-08-14 | $34.21 | $34.49 | $33.23 | $33.58 | $33.58 | 1,110,790 |
| 2017-08-11 | $33.64 | $34.64 | $33.64 | $33.77 | $33.77 | 1,145,994 |
| 2017-08-10 | $36.05 | $36.42 | $33.32 | $33.61 | $33.61 | 1,335,664 |
| 2017-08-09 | $37.45 | $38.10 | $36.13 | $36.57 | $36.57 | 751,166 |
| 2017-08-08 | $37.39 | $38.25 | $37.05 | $37.42 | $37.42 | 830,561 |
| 2017-08-07 | $38.01 | $39.42 | $36.20 | $37.04 | $37.04 | 1,622,505 |
| 2017-08-04 | $38.00 | $39.82 | $36.20 | $37.52 | $37.52 | 4,861,036 |
| 2017-08-03 | $49.30 | $49.57 | $47.22 | $47.92 | $47.92 | 686,297 |
| 2017-08-02 | $50.62 | $50.73 | $47.25 | $49.05 | $49.05 | 507,011 |
| 2017-08-01 | $48.93 | $50.43 | $48.37 | $50.09 | $50.09 | 414,637 |
| 2017-07-31 | $51.07 | $51.30 | $48.90 | $49.14 | $49.14 | 498,662 |
| 2017-07-28 | $49.86 | $51.49 | $49.20 | $50.77 | $50.77 | 715,533 |
| 2017-07-27 | $53.01 | $55.68 | $49.70 | $50.33 | $50.33 | 1,173,352 |
| 2017-07-26 | $52.46 | $54.00 | $52.00 | $53.01 | $53.01 | 495,164 |
| 2017-07-25 | $53.09 | $53.09 | $51.63 | $52.35 | $52.35 | 420,773 |
| 2017-07-24 | $52.40 | $54.00 | $51.57 | $53.15 | $53.15 | 557,892 |
| 2017-07-21 | $54.37 | $54.37 | $51.77 | $52.41 | $52.41 | 592,745 |
| 2017-07-20 | $50.50 | $54.40 | $48.90 | $54.00 | $54.00 | 1,524,029 |
| 2017-07-19 | $52.14 | $53.40 | $50.39 | $51.25 | $51.25 | 586,258 |
| 2017-07-18 | $54.29 | $55.90 | $51.88 | $52.41 | $52.41 | 830,332 |
| 2017-07-17 | $52.81 | $55.12 | $52.46 | $54.22 | $54.22 | 557,615 |
| 2017-07-14 | $53.35 | $53.87 | $51.81 | $52.62 | $52.62 | 439,645 |
| 2017-07-13 | $53.45 | $53.99 | $51.56 | $53.47 | $53.47 | 378,267 |
| 2017-07-12 | $53.07 | $54.88 | $52.50 | $52.73 | $52.73 | 569,092 |
| 2017-07-11 | $50.81 | $53.49 | $50.65 | $52.50 | $52.50 | 414,669 |
| 2017-07-10 | $51.13 | $53.29 | $50.06 | $51.43 | $51.43 | 494,149 |
| 2017-07-07 | $49.22 | $51.34 | $48.89 | $51.15 | $51.15 | 449,561 |
| 2017-07-06 | $49.22 | $51.25 | $47.91 | $49.37 | $49.37 | 489,215 |
| 2017-07-05 | $47.83 | $50.50 | $46.77 | $49.84 | $49.84 | 676,582 |
| 2017-07-03 | $48.80 | $50.99 | $47.75 | $47.84 | $47.84 | 514,301 |
| 2017-06-30 | $51.07 | $51.98 | $48.60 | $48.65 | $48.65 | 921,124 |
| 2017-06-29 | $53.80 | $56.01 | $49.70 | $51.18 | $51.18 | 1,057,298 |
| 2017-06-28 | $53.69 | $54.95 | $52.47 | $54.86 | $54.86 | 732,741 |
| 2017-06-27 | $56.80 | $57.50 | $51.33 | $53.15 | $53.15 | 1,557,180 |
| 2017-06-26 | $60.25 | $60.85 | $57.15 | $59.37 | $59.37 | 800,079 |
| 2017-06-23 | $55.27 | $58.85 | $54.80 | $58.79 | $58.79 | 2,486,293 |
| 2017-06-22 | $55.00 | $56.20 | $53.30 | $54.65 | $54.65 | 737,204 |
| 2017-06-21 | $54.76 | $55.70 | $54.00 | $54.66 | $54.66 | 487,096 |
| 2017-06-20 | $55.37 | $56.97 | $53.17 | $54.68 | $54.68 | 776,881 |
| 2017-06-19 | $53.80 | $57.15 | $53.50 | $55.85 | $55.85 | 1,212,359 |
| 2017-06-16 | $49.00 | $55.96 | $48.40 | $55.71 | $55.71 | 2,241,238 |
| 2017-06-15 | $45.56 | $48.20 | $45.00 | $46.77 | $46.77 | 401,352 |
| 2017-06-14 | $46.46 | $47.94 | $45.26 | $46.54 | $46.54 | 369,670 |
| 2017-06-13 | $46.50 | $48.50 | $46.16 | $46.49 | $46.49 | 550,164 |
| 2017-06-12 | $42.00 | $46.34 | $40.40 | $45.75 | $45.75 | 894,391 |
| 2017-06-09 | $49.50 | $49.80 | $41.52 | $42.64 | $42.64 | 1,256,716 |
| 2017-06-08 | $49.45 | $49.69 | $47.76 | $49.14 | $49.14 | 430,769 |
| 2017-06-07 | $47.79 | $49.05 | $47.47 | $48.26 | $48.26 | 367,825 |
| 2017-06-06 | $46.29 | $49.17 | $46.29 | $47.96 | $47.96 | 712,017 |
| 2017-06-05 | $45.48 | $46.69 | $45.03 | $46.27 | $46.27 | 233,146 |
| 2017-06-02 | $45.91 | $47.18 | $45.56 | $45.77 | $45.77 | 341,134 |
| 2017-06-01 | $43.52 | $46.00 | $43.27 | $45.83 | $45.83 | 396,608 |
| 2017-05-31 | $45.55 | $45.71 | $43.00 | $43.65 | $43.65 | 502,833 |
| 2017-05-30 | $45.71 | $46.04 | $44.56 | $45.27 | $45.27 | 279,480 |
| 2017-05-26 | $46.01 | $46.70 | $44.54 | $44.83 | $44.83 | 449,890 |
| 2017-05-25 | $45.85 | $47.50 | $45.70 | $46.01 | $46.01 | 481,248 |
| 2017-05-24 | $44.04 | $47.86 | $43.89 | $45.80 | $45.80 | 965,729 |
| 2017-05-23 | $44.38 | $44.75 | $43.32 | $43.82 | $43.82 | 460,534 |
| 2017-05-22 | $42.96 | $46.22 | $41.96 | $44.38 | $44.38 | 1,701,331 |
| 2017-05-19 | $40.64 | $41.35 | $40.14 | $40.96 | $40.96 | 270,258 |
| 2017-05-18 | $41.16 | $41.99 | $40.47 | $40.73 | $40.73 | 364,539 |
| 2017-05-17 | $39.61 | $41.56 | $38.50 | $41.39 | $41.39 | 827,167 |
| 2017-05-16 | $42.53 | $43.68 | $39.82 | $40.58 | $40.58 | 1,028,482 |
| 2017-05-15 | $39.59 | $42.99 | $39.23 | $42.31 | $42.31 | 993,233 |
| 2017-05-12 | $38.90 | $39.61 | $38.90 | $39.45 | $39.45 | 282,486 |
| 2017-05-11 | $39.05 | $39.59 | $38.15 | $39.21 | $39.21 | 503,695 |
| 2017-05-10 | $38.89 | $40.30 | $38.50 | $39.42 | $39.42 | 623,512 |
| 2017-05-09 | $38.09 | $39.74 | $37.18 | $38.89 | $38.89 | 916,971 |
| 2017-05-08 | $40.41 | $40.69 | $38.02 | $38.13 | $38.13 | 1,226,070 |
| 2017-05-05 | $35.00 | $43.93 | $34.00 | $41.12 | $41.12 | 2,498,262 |
| 2017-05-04 | $36.74 | $38.12 | $36.36 | $37.84 | $37.84 | 1,005,248 |
| 2017-05-03 | $36.52 | $36.80 | $35.87 | $36.51 | $36.51 | 610,241 |
| 2017-05-02 | $35.36 | $37.98 | $35.23 | $36.80 | $36.80 | 656,692 |
| 2017-05-01 | $37.71 | $38.11 | $35.36 | $35.53 | $35.53 | 1,076,697 |
| 2017-04-28 | $38.92 | $40.00 | $37.36 | $37.48 | $37.48 | 676,272 |
| 2017-04-27 | $37.50 | $39.50 | $37.48 | $39.02 | $39.02 | 598,423 |
| 2017-04-26 | $37.42 | $37.93 | $35.82 | $37.57 | $37.57 | 487,836 |
| 2017-04-25 | $36.98 | $38.00 | $36.51 | $37.46 | $37.46 | 848,085 |
| 2017-04-24 | $36.50 | $37.02 | $36.25 | $36.77 | $36.77 | 763,333 |
| 2017-04-21 | $35.70 | $37.27 | $35.45 | $36.24 | $36.24 | 792,734 |
| 2017-04-20 | $34.66 | $36.36 | $34.55 | $35.67 | $35.67 | 746,166 |
| 2017-04-19 | $33.46 | $34.99 | $33.15 | $34.49 | $34.49 | 546,243 |
| 2017-04-18 | $32.00 | $33.50 | $32.00 | $33.15 | $33.15 | 647,243 |
| 2017-04-17 | $32.17 | $32.64 | $31.80 | $31.99 | $31.99 | 361,934 |
| 2017-04-13 | $31.40 | $32.49 | $31.40 | $31.89 | $31.89 | 341,912 |
| 2017-04-12 | $31.11 | $31.61 | $30.78 | $31.39 | $31.39 | 228,563 |
| 2017-04-11 | $30.50 | $31.15 | $29.94 | $31.04 | $31.04 | 449,719 |
| 2017-04-10 | $29.67 | $30.55 | $29.55 | $30.44 | $30.44 | 450,342 |
| 2017-04-07 | $29.67 | $30.53 | $29.28 | $29.52 | $29.52 | 470,205 |
| 2017-04-06 | $28.80 | $30.28 | $28.35 | $29.96 | $29.96 | 426,396 |
| 2017-04-05 | $28.83 | $29.16 | $28.30 | $28.80 | $28.80 | 371,241 |
| 2017-04-04 | $28.58 | $28.76 | $28.00 | $28.62 | $28.62 | 366,540 |
| 2017-04-03 | $30.42 | $30.48 | $28.44 | $28.68 | $28.68 | 779,203 |
| 2017-03-31 | $30.48 | $30.50 | $30.13 | $30.27 | $30.27 | 303,700 |
| 2017-03-30 | $30.27 | $30.81 | $29.82 | $30.47 | $30.47 | 461,490 |
| 2017-03-29 | $29.87 | $30.80 | $29.58 | $30.26 | $30.26 | 871,815 |
| 2017-03-28 | $29.07 | $29.95 | $28.80 | $29.78 | $29.78 | 649,159 |
| 2017-03-27 | $27.79 | $29.17 | $27.76 | $29.03 | $29.03 | 518,855 |
| 2017-03-24 | $28.23 | $28.45 | $27.78 | $28.14 | $28.14 | 395,630 |
| 2017-03-23 | $28.04 | $29.00 | $27.87 | $28.12 | $28.12 | 651,512 |
| 2017-03-22 | $28.53 | $28.83 | $27.56 | $28.11 | $28.11 | 804,579 |
| 2017-03-21 | $28.95 | $29.45 | $28.36 | $28.70 | $28.70 | 980,914 |
| 2017-03-20 | $28.82 | $28.90 | $28.25 | $28.80 | $28.80 | 502,404 |
| 2017-03-17 | $28.83 | $29.17 | $28.35 | $28.73 | $28.73 | 678,218 |
| 2017-03-16 | $28.61 | $28.91 | $28.15 | $28.54 | $28.54 | 374,519 |
| 2017-03-15 | $28.26 | $28.94 | $27.90 | $28.43 | $28.43 | 567,411 |
| 2017-03-14 | $28.82 | $29.00 | $27.90 | $28.02 | $28.02 | 723,865 |
| 2017-03-13 | $27.92 | $29.01 | $27.82 | $28.98 | $28.98 | 571,024 |
| 2017-03-10 | $28.73 | $28.95 | $27.61 | $27.95 | $27.95 | 605,748 |
| 2017-03-09 | $27.71 | $28.44 | $27.55 | $28.28 | $28.28 | 378,226 |
| 2017-03-08 | $27.48 | $28.10 | $27.41 | $27.58 | $27.58 | 401,959 |
| 2017-03-07 | $28.10 | $28.10 | $26.69 | $27.36 | $27.36 | 1,130,426 |
| 2017-03-06 | $28.92 | $28.97 | $27.40 | $28.20 | $28.20 | 863,781 |
| 2017-03-03 | $29.05 | $29.33 | $28.34 | $29.14 | $29.14 | 830,080 |
| 2017-03-02 | $29.27 | $29.77 | $28.85 | $29.09 | $29.09 | 641,477 |
| 2017-03-01 | $28.63 | $29.94 | $28.49 | $29.37 | $29.37 | 1,127,235 |
| 2017-02-28 | $29.19 | $29.29 | $28.33 | $28.36 | $28.36 | 745,860 |
| 2017-02-27 | $29.68 | $29.84 | $29.01 | $29.12 | $29.12 | 668,539 |
| 2017-02-24 | $30.72 | $30.79 | $29.40 | $29.99 | $29.99 | 965,384 |
| 2017-02-23 | $29.13 | $31.07 | $29.10 | $30.94 | $30.94 | 1,467,251 |
| 2017-02-22 | $29.14 | $29.49 | $28.35 | $28.49 | $28.49 | 1,052,822 |
| 2017-02-21 | $30.70 | $31.30 | $28.32 | $28.83 | $28.83 | 3,013,929 |
| 2017-02-17 | $33.06 | $33.47 | $30.37 | $31.17 | $31.17 | 3,381,623 |
| 2017-02-16 | $36.64 | $37.42 | $34.78 | $35.36 | $35.36 | 2,366,132 |
| 2017-02-15 | $34.95 | $36.68 | $34.90 | $36.49 | $36.49 | 1,418,208 |
| 2017-02-14 | $33.69 | $35.44 | $33.60 | $34.73 | $34.73 | 676,127 |
| 2017-02-13 | $33.44 | $33.65 | $32.91 | $33.52 | $33.52 | 628,757 |
| 2017-02-10 | $34.01 | $34.24 | $32.02 | $33.19 | $33.19 | 482,258 |
| 2017-02-09 | $34.02 | $34.34 | $33.56 | $33.83 | $33.83 | 470,862 |
| 2017-02-08 | $34.35 | $34.50 | $33.63 | $34.00 | $34.00 | 578,988 |
| 2017-02-07 | $34.17 | $34.45 | $33.10 | $33.38 | $33.38 | 348,659 |
| 2017-02-06 | $34.43 | $34.65 | $33.81 | $34.20 | $34.20 | 301,453 |
| 2017-02-03 | $34.03 | $34.63 | $34.00 | $34.41 | $34.41 | 546,325 |
| 2017-02-02 | $34.70 | $34.80 | $33.76 | $34.12 | $34.12 | 633,006 |
| 2017-02-01 | $35.20 | $35.46 | $34.43 | $34.74 | $34.74 | 473,251 |
| 2017-01-31 | $35.38 | $35.94 | $34.95 | $35.21 | $35.21 | 627,440 |
| 2017-01-30 | $35.34 | $36.45 | $34.50 | $35.37 | $35.37 | 590,702 |
| 2017-01-27 | $35.60 | $35.66 | $34.78 | $35.40 | $35.40 | 309,194 |
| 2017-01-26 | $35.06 | $36.23 | $34.99 | $35.38 | $35.38 | 483,924 |
| 2017-01-25 | $33.80 | $35.32 | $33.26 | $35.05 | $35.05 | 736,108 |
| 2017-01-24 | $33.60 | $33.73 | $32.47 | $33.38 | $33.38 | 539,853 |
| 2017-01-23 | $31.45 | $34.00 | $31.15 | $33.61 | $33.61 | 1,102,244 |
| 2017-01-20 | $30.50 | $31.79 | $30.50 | $31.13 | $31.13 | 646,342 |
| 2017-01-19 | $30.52 | $31.38 | $29.80 | $30.41 | $30.41 | 975,499 |
| 2017-01-18 | $31.55 | $31.99 | $29.36 | $30.64 | $30.64 | 1,279,688 |
| 2017-01-17 | $33.53 | $33.93 | $31.25 | $31.71 | $31.71 | 546,214 |
| 2017-01-13 | $34.25 | $34.55 | $33.11 | $33.53 | $33.53 | 386,298 |
| 2017-01-12 | $33.73 | $34.42 | $32.50 | $33.87 | $33.87 | 455,409 |
| 2017-01-11 | $35.03 | $35.03 | $32.55 | $33.53 | $33.53 | 866,502 |
| 2017-01-10 | $32.38 | $35.08 | $32.30 | $34.91 | $34.91 | 802,778 |
| 2017-01-09 | $32.67 | $33.50 | $32.07 | $32.25 | $32.25 | 411,225 |
| 2017-01-06 | $32.95 | $34.00 | $32.23 | $32.36 | $32.36 | 353,110 |
| 2017-01-05 | $34.45 | $34.59 | $31.55 | $33.16 | $33.16 | 841,458 |
| 2017-01-04 | $36.03 | $36.03 | $34.00 | $34.23 | $34.23 | 605,250 |
| 2017-01-03 | $36.88 | $36.93 | $34.14 | $35.35 | $35.35 | 500,349 |
| 2016-12-30 | $35.04 | $36.97 | $35.04 | $35.34 | $35.34 | 318,371 |
| 2016-12-29 | $35.58 | $35.76 | $34.56 | $35.16 | $35.16 | 648,281 |
| 2016-12-28 | $39.18 | $39.69 | $35.01 | $35.64 | $35.64 | 1,009,416 |
| 2016-12-27 | $39.33 | $40.39 | $38.51 | $39.27 | $39.27 | 623,121 |
| 2016-12-23 | $40.56 | $40.56 | $38.05 | $38.65 | $38.65 | 592,179 |
| 2016-12-22 | $39.93 | $41.91 | $38.83 | $39.24 | $39.24 | 985,749 |
| 2016-12-21 | $40.79 | $41.62 | $38.20 | $38.33 | $38.33 | 739,727 |
| 2016-12-20 | $35.74 | $39.99 | $35.71 | $39.90 | $39.90 | 1,177,141 |
| 2016-12-19 | $34.56 | $36.58 | $34.31 | $35.33 | $35.33 | 639,615 |
| 2016-12-16 | $32.90 | $34.60 | $32.90 | $34.04 | $34.04 | 423,868 |
| 2016-12-15 | $32.20 | $33.79 | $32.20 | $32.67 | $32.67 | 227,706 |
| 2016-12-14 | $33.34 | $33.76 | $31.40 | $32.07 | $32.07 | 347,670 |
| 2016-12-13 | $33.09 | $34.77 | $32.76 | $33.37 | $33.37 | 467,973 |
| 2016-12-12 | $31.92 | $33.36 | $31.56 | $32.88 | $32.88 | 328,990 |
| 2016-12-09 | $34.24 | $34.58 | $31.70 | $31.89 | $31.89 | 1,113,986 |
| 2016-12-08 | $35.35 | $35.75 | $33.34 | $34.20 | $34.20 | 1,309,812 |
| 2016-12-07 | $30.53 | $37.70 | $29.57 | $36.83 | $36.83 | 2,285,216 |
| 2016-12-06 | $27.93 | $29.88 | $27.51 | $29.58 | $29.58 | 854,415 |
| 2016-12-05 | $26.83 | $27.61 | $26.65 | $27.48 | $27.48 | 492,976 |
| 2016-12-02 | $29.00 | $29.50 | $26.40 | $26.72 | $26.72 | 3,052,299 |
| 2016-12-01 | $27.42 | $28.09 | $26.90 | $27.71 | $27.71 | 469,482 |
| 2016-11-30 | $27.68 | $28.35 | $27.12 | $27.31 | $27.31 | 389,083 |
| 2016-11-29 | $25.25 | $27.67 | $23.80 | $27.25 | $27.25 | 1,246,671 |
| 2016-11-28 | $28.65 | $28.67 | $26.23 | $26.57 | $26.57 | 627,010 |
| 2016-11-25 | $28.97 | $28.97 | $28.40 | $28.60 | $28.60 | 217,363 |
| 2016-11-23 | $29.25 | $29.34 | $28.00 | $28.80 | $28.80 | 372,573 |
| 2016-11-22 | $29.62 | $29.79 | $29.07 | $29.38 | $29.38 | 146,454 |
| 2016-11-21 | $30.00 | $31.30 | $29.29 | $29.60 | $29.60 | 381,129 |
| 2016-11-18 | $31.43 | $31.94 | $28.75 | $29.83 | $29.83 | 625,507 |
| 2016-11-17 | $32.20 | $33.20 | $32.20 | $32.83 | $32.83 | 372,840 |
| 2016-11-16 | $33.15 | $33.25 | $30.78 | $32.14 | $32.14 | 464,650 |
| 2016-11-15 | $32.30 | $33.48 | $31.43 | $33.32 | $33.32 | 280,182 |
| 2016-11-14 | $30.85 | $32.25 | $30.81 | $32.05 | $32.05 | 304,636 |
| 2016-11-11 | $30.40 | $31.32 | $30.01 | $30.77 | $30.77 | 241,785 |
| 2016-11-10 | $31.26 | $31.77 | $29.59 | $30.55 | $30.55 | 443,183 |
| 2016-11-09 | $26.76 | $31.08 | $26.59 | $30.95 | $30.95 | 635,306 |
| 2016-11-08 | $26.35 | $28.00 | $25.58 | $27.81 | $27.81 | 521,817 |
| 2016-11-07 | $28.40 | $28.54 | $26.05 | $26.47 | $26.47 | 739,008 |
| 2016-11-04 | $27.70 | $28.67 | $26.01 | $27.52 | $27.52 | 1,683,469 |
| 2016-11-03 | $25.19 | $26.10 | $24.54 | $25.30 | $25.30 | 572,744 |
| 2016-11-02 | $24.44 | $25.20 | $23.55 | $25.09 | $25.09 | 446,242 |
| 2016-11-01 | $24.57 | $24.80 | $24.17 | $24.42 | $24.42 | 300,286 |
| 2016-10-31 | $25.26 | $25.49 | $24.18 | $24.69 | $24.69 | 276,141 |
| 2016-10-28 | $25.75 | $26.00 | $25.11 | $25.15 | $25.15 | 159,748 |
| 2016-10-27 | $26.85 | $27.17 | $25.55 | $25.75 | $25.75 | 342,104 |
| 2016-10-26 | $26.65 | $27.29 | $26.58 | $26.70 | $26.70 | 134,735 |
| 2016-10-25 | $27.78 | $27.78 | $26.95 | $27.02 | $27.02 | 204,242 |
| 2016-10-24 | $26.60 | $28.21 | $26.55 | $27.93 | $27.93 | 365,657 |
| 2016-10-21 | $27.17 | $27.43 | $26.70 | $26.80 | $26.80 | 248,509 |
| 2016-10-20 | $28.12 | $28.51 | $27.25 | $27.46 | $27.46 | 162,768 |
| 2016-10-19 | $27.79 | $29.10 | $27.51 | $28.10 | $28.10 | 297,438 |
| 2016-10-18 | $27.93 | $28.39 | $27.35 | $27.96 | $27.96 | 313,144 |
| 2016-10-17 | $27.26 | $28.10 | $27.22 | $27.59 | $27.59 | 244,248 |
| 2016-10-14 | $28.42 | $29.37 | $27.40 | $27.51 | $27.51 | 359,818 |
| 2016-10-13 | $27.51 | $28.50 | $26.63 | $28.24 | $28.24 | 523,463 |
| 2016-10-12 | $28.75 | $29.89 | $27.77 | $28.24 | $28.24 | 1,015,073 |
| 2016-10-11 | $32.51 | $32.97 | $27.52 | $28.21 | $28.21 | 1,581,143 |
| 2016-10-10 | $33.24 | $33.97 | $31.95 | $32.51 | $32.51 | 305,192 |
| 2016-10-07 | $34.04 | $34.34 | $33.26 | $33.44 | $33.44 | 176,477 |
| 2016-10-06 | $33.16 | $35.16 | $32.75 | $34.25 | $34.25 | 579,781 |
| 2016-10-05 | $33.64 | $35.26 | $32.43 | $32.51 | $32.51 | 766,381 |
| 2016-10-04 | $35.86 | $35.87 | $32.84 | $33.32 | $33.32 | 570,250 |
| 2016-10-03 | $37.77 | $37.94 | $35.93 | $36.00 | $36.00 | 532,839 |
| 2016-09-30 | $36.75 | $38.05 | $36.60 | $37.42 | $37.42 | 996,958 |
| 2016-09-29 | $36.15 | $38.43 | $35.50 | $36.55 | $36.55 | 928,642 |
| 2016-09-28 | $35.78 | $36.40 | $34.28 | $35.91 | $35.91 | 398,685 |
| 2016-09-27 | $32.14 | $35.71 | $31.58 | $35.68 | $35.68 | 662,707 |
| 2016-09-26 | $34.38 | $34.50 | $32.01 | $32.13 | $32.13 | 503,690 |
| 2016-09-23 | $34.02 | $34.37 | $33.38 | $34.24 | $34.24 | 298,265 |
| 2016-09-22 | $34.36 | $35.28 | $33.51 | $33.85 | $33.85 | 496,856 |
| 2016-09-21 | $33.24 | $34.87 | $32.55 | $34.32 | $34.32 | 674,222 |
| 2016-09-20 | $36.42 | $36.62 | $32.93 | $33.35 | $33.35 | 994,045 |
| 2016-09-19 | $37.49 | $37.50 | $36.25 | $36.33 | $36.33 | 436,364 |
| 2016-09-16 | $36.80 | $37.55 | $36.42 | $36.97 | $36.97 | 735,368 |
| 2016-09-15 | $37.12 | $37.85 | $36.25 | $37.07 | $37.07 | 571,009 |
| 2016-09-14 | $36.13 | $37.86 | $35.53 | $36.65 | $36.65 | 935,608 |
| 2016-09-13 | $34.01 | $36.97 | $33.56 | $35.60 | $35.60 | 1,193,199 |
| 2016-09-12 | $31.34 | $34.28 | $31.10 | $34.01 | $34.01 | 385,130 |
| 2016-09-09 | $34.89 | $34.89 | $31.31 | $32.55 | $32.55 | 790,493 |
| 2016-09-08 | $34.64 | $35.88 | $34.20 | $35.25 | $35.25 | 873,909 |
| 2016-09-07 | $33.70 | $34.72 | $32.10 | $34.60 | $34.60 | 1,025,415 |
| 2016-09-06 | $33.20 | $34.90 | $32.38 | $33.70 | $33.70 | 1,561,726 |
| 2016-09-02 | $27.87 | $33.60 | $27.75 | $32.67 | $32.67 | 3,462,166 |
| 2016-09-01 | $26.52 | $27.92 | $24.65 | $27.57 | $27.57 | 2,120,764 |
| 2016-08-31 | $22.83 | $24.50 | $22.50 | $22.82 | $22.82 | 856,830 |
| 2016-08-30 | $22.92 | $23.80 | $22.10 | $22.75 | $22.75 | 269,235 |
| 2016-08-29 | $20.13 | $23.33 | $20.13 | $22.79 | $22.79 | 620,680 |
| 2016-08-26 | $20.77 | $21.43 | $19.55 | $20.00 | $20.00 | 314,627 |
| 2016-08-25 | $20.97 | $21.48 | $20.50 | $20.85 | $20.85 | 119,875 |
| 2016-08-24 | $21.29 | $21.93 | $20.81 | $21.16 | $21.16 | 151,184 |
| 2016-08-23 | $21.63 | $22.77 | $21.35 | $21.81 | $21.81 | 242,937 |
| 2016-08-22 | $21.70 | $22.19 | $20.67 | $21.29 | $21.29 | 197,507 |
| 2016-08-19 | $22.40 | $23.37 | $21.60 | $21.97 | $21.97 | 178,307 |
| 2016-08-18 | $23.83 | $24.93 | $22.36 | $22.56 | $22.56 | 393,166 |
| 2016-08-17 | $21.22 | $23.84 | $20.90 | $23.47 | $23.47 | 464,936 |
| 2016-08-16 | $22.00 | $22.62 | $20.32 | $20.95 | $20.95 | 344,896 |
| 2016-08-15 | $20.45 | $21.99 | $20.36 | $21.70 | $21.70 | 557,696 |
| 2016-08-12 | $19.87 | $20.19 | $19.78 | $19.97 | $19.97 | 85,238 |
| 2016-08-11 | $20.32 | $20.48 | $19.79 | $19.99 | $19.99 | 84,483 |
| 2016-08-10 | $20.00 | $20.07 | $19.85 | $20.00 | $20.00 | 65,854 |
| 2016-08-09 | $19.89 | $20.40 | $19.57 | $19.76 | $19.76 | 75,705 |
| 2016-08-08 | $19.00 | $19.91 | $18.75 | $19.81 | $19.81 | 130,201 |
| 2016-08-05 | $19.91 | $19.91 | $18.91 | $19.22 | $19.22 | 39,063 |
| 2016-08-04 | $19.00 | $19.51 | $18.61 | $19.33 | $19.33 | 90,307 |
| 2016-08-03 | $19.32 | $19.59 | $18.35 | $18.83 | $18.83 | 259,968 |
| 2016-08-02 | $19.87 | $20.40 | $19.00 | $19.40 | $19.40 | 159,355 |
| 2016-08-01 | $18.95 | $21.00 | $18.74 | $19.72 | $19.72 | 413,514 |
| 2016-07-29 | $18.60 | $19.29 | $18.20 | $18.41 | $18.41 | 262,641 |
| 2016-07-28 | $18.00 | $18.73 | $18.00 | $18.49 | $18.49 | 104,913 |
| 2016-07-27 | $19.00 | $19.21 | $18.05 | $18.10 | $18.10 | 153,264 |
| 2016-07-26 | $19.82 | $20.05 | $18.42 | $18.61 | $18.61 | 237,454 |
| 2016-07-25 | $20.13 | $21.38 | $19.60 | $19.73 | $19.73 | 383,070 |
| 2016-07-22 | $18.07 | $19.90 | $18.00 | $19.56 | $19.56 | 741,281 |
| 2016-07-21 | $18.00 | $18.44 | $16.36 | $17.97 | $17.97 | 4,750,072 |
Impinj Inc (PI) News Headlines
Recent Impinj Inc (PI) News
Similar Companies to Impinj Inc (PI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |