PRA Group Inc (PRAA) Exchange: NASDAQ
Data as of April 29, 2024
$24.02 ($-0.09) -0.37%
PRA Group Inc - Daily Information
Click for more stock information on PRA Group Inc.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $24.40 |
| Previous Close | $24.02 |
| High | $24.53 |
| Low | $23.92 |
| Adjusted Open | $24.40 |
| Previous Adjusted Close | $24.02 |
| Adjusted High | $24.53 |
| Adjusted Low | $23.92 |
Invest in PRA Group Inc (PRAA)
Key People PRA Group Inc
| Employee | Position |
|---|---|
| Steven D. Fredrickson | Non-Executive Chairman |
| Kevin P. Stevenson | President, Chief Executive Officer & Director |
| Steve Roberts | Executive VP-Global Operations Officer |
| Peter M. Graham | Chief Financial Officer & Executive Vice President |
| Chris Burroughs | Chief Technology Officer |
| P. Kent McCammon | Senior Vice President-Corporate Development |
| Laura White | Executive VP, Chief Risk & Compliance Officer |
| Christopher B. Graves | Executive VP-Global Investment & Analytics Officer |
| Martin Sjölund | President- Europe Region |
| Darby Schoenfeld | Vice President-Investor Relations |
| Christopher D. Lagow | Senior Vice President & General Counsel |
| Brett L. Paschke | Independent Director |
| Peggy Turner | Independent Director |
| John H. Fain | Independent Director |
| James A. Nussle | Independent Director |
| Scott M. Tabakin | Independent Director |
| Vikram A. Atal | Independent Director |
| Lance L. Weaver | Lead Independent Director |
| Marjorie M. Connelly | Independent Director |
| Danielle Brown | Independent Director |
Company Profile PRA Group Inc
Exchange: NASDAQ
IPO Date: Nov. 8, 2002
Employees: 8,000
Sector: Financial Services
Industry: Credit Services
Website: PRA Group Inc Website
Address: 1300 Oyster Point Blvd. Suite 400, South San Francisco, CA 94080
Historical Stock Data for PRA Group Inc (PRAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $24.40 | $24.53 | $23.92 | $24.02 | $24.02 | 97,892 |
| 2024-04-26 | $23.93 | $24.40 | $23.80 | $24.11 | $24.11 | 115,179 |
| 2024-04-25 | $24.31 | $24.66 | $23.84 | $23.88 | $23.88 | 147,193 |
| 2024-04-24 | $24.75 | $24.97 | $24.32 | $24.79 | $24.79 | 137,973 |
| 2024-04-23 | $23.73 | $25.21 | $23.62 | $24.92 | $24.92 | 146,550 |
| 2024-04-22 | $24.39 | $24.44 | $23.66 | $23.67 | $23.67 | 130,641 |
| 2024-04-19 | $23.19 | $24.42 | $23.19 | $24.37 | $24.37 | 165,686 |
| 2024-04-18 | $23.96 | $24.18 | $23.36 | $23.48 | $23.48 | 161,937 |
| 2024-04-17 | $22.42 | $24.34 | $22.30 | $24.04 | $24.04 | 281,121 |
| 2024-04-16 | $22.67 | $23.02 | $22.24 | $22.31 | $22.31 | 171,093 |
| 2024-04-15 | $24.32 | $24.59 | $22.88 | $23.02 | $23.02 | 143,229 |
| 2024-04-12 | $25.13 | $25.23 | $23.72 | $24.39 | $24.39 | 135,059 |
| 2024-04-11 | $25.22 | $25.67 | $24.56 | $25.42 | $25.42 | 128,093 |
| 2024-04-10 | $25.00 | $25.62 | $24.80 | $25.04 | $25.04 | 189,238 |
| 2024-04-09 | $25.98 | $26.07 | $25.73 | $26.01 | $26.01 | 136,201 |
| 2024-04-08 | $25.62 | $25.97 | $25.30 | $25.81 | $25.81 | 153,863 |
| 2024-04-05 | $25.08 | $25.48 | $24.70 | $25.29 | $25.29 | 97,384 |
| 2024-04-04 | $26.17 | $26.24 | $25.15 | $25.33 | $25.33 | 130,962 |
| 2024-04-03 | $25.30 | $25.77 | $25.16 | $25.68 | $25.68 | 156,498 |
| 2024-04-02 | $25.25 | $25.63 | $25.08 | $25.59 | $25.59 | 171,976 |
| 2024-04-01 | $26.14 | $26.14 | $25.20 | $25.80 | $25.80 | 193,555 |
| 2024-03-28 | $25.99 | $26.36 | $25.87 | $26.08 | $26.08 | 235,679 |
| 2024-03-27 | $25.61 | $26.11 | $25.42 | $26.04 | $26.04 | 127,257 |
| 2024-03-26 | $25.48 | $25.59 | $25.11 | $25.25 | $25.25 | 153,078 |
| 2024-03-25 | $25.50 | $25.73 | $25.16 | $25.33 | $25.33 | 160,640 |
| 2024-03-22 | $25.24 | $26.24 | $24.91 | $25.26 | $25.26 | 150,586 |
| 2024-03-21 | $24.89 | $25.47 | $24.76 | $25.14 | $25.14 | 208,859 |
| 2024-03-20 | $23.58 | $25.18 | $23.51 | $24.84 | $24.84 | 232,061 |
| 2024-03-19 | $22.80 | $23.79 | $22.80 | $23.45 | $23.45 | 169,803 |
| 2024-03-18 | $22.74 | $23.38 | $22.37 | $22.97 | $22.97 | 339,552 |
| 2024-03-15 | $22.63 | $23.38 | $22.42 | $22.84 | $22.84 | 476,614 |
| 2024-03-14 | $23.50 | $23.56 | $22.40 | $22.79 | $22.79 | 238,362 |
| 2024-03-13 | $24.41 | $24.83 | $23.66 | $23.76 | $23.76 | 178,893 |
| 2024-03-12 | $25.01 | $25.01 | $24.32 | $24.50 | $24.50 | 128,922 |
| 2024-03-11 | $25.59 | $25.83 | $24.88 | $25.14 | $25.14 | 103,131 |
| 2024-03-08 | $25.71 | $26.47 | $25.42 | $25.80 | $25.80 | 155,398 |
| 2024-03-07 | $25.08 | $25.43 | $24.82 | $25.31 | $25.31 | 148,469 |
| 2024-03-06 | $24.70 | $24.88 | $24.25 | $24.69 | $24.69 | 146,073 |
| 2024-03-05 | $24.41 | $25.18 | $24.41 | $24.54 | $24.54 | 129,498 |
| 2024-03-04 | $26.08 | $26.23 | $24.83 | $24.83 | $24.83 | 157,792 |
| 2024-03-01 | $25.55 | $26.50 | $24.83 | $25.93 | $25.93 | 250,149 |
| 2024-02-29 | $26.09 | $26.64 | $25.33 | $25.56 | $25.56 | 446,125 |
| 2024-02-28 | $24.96 | $25.60 | $24.93 | $25.41 | $25.41 | 302,644 |
| 2024-02-27 | $26.19 | $26.28 | $25.07 | $25.31 | $25.31 | 200,675 |
| 2024-02-26 | $26.22 | $26.50 | $25.46 | $26.00 | $26.00 | 295,837 |
| 2024-02-23 | $25.36 | $26.33 | $24.88 | $26.28 | $26.28 | 186,695 |
| 2024-02-22 | $26.03 | $26.60 | $25.16 | $25.34 | $25.34 | 333,695 |
| 2024-02-21 | $25.78 | $26.31 | $25.45 | $26.23 | $26.23 | 296,886 |
| 2024-02-20 | $27.95 | $27.95 | $26.01 | $26.10 | $26.10 | 398,434 |
| 2024-02-16 | $29.77 | $31.43 | $27.17 | $28.00 | $28.00 | 912,267 |
| 2024-02-15 | $23.39 | $24.52 | $23.01 | $24.51 | $24.51 | 277,640 |
| 2024-02-14 | $23.36 | $23.50 | $22.66 | $23.03 | $23.03 | 318,001 |
| 2024-02-13 | $22.91 | $23.57 | $22.55 | $22.90 | $22.90 | 255,956 |
| 2024-02-12 | $23.99 | $24.92 | $23.99 | $24.72 | $24.72 | 189,265 |
| 2024-02-09 | $23.88 | $24.19 | $23.43 | $23.99 | $23.99 | 164,212 |
| 2024-02-08 | $22.87 | $23.67 | $22.64 | $23.65 | $23.65 | 224,890 |
| 2024-02-07 | $23.12 | $23.12 | $22.24 | $22.75 | $22.75 | 338,255 |
| 2024-02-06 | $22.86 | $23.37 | $22.44 | $23.05 | $23.05 | 196,701 |
| 2024-02-05 | $22.98 | $23.16 | $22.36 | $22.95 | $22.95 | 177,268 |
| 2024-02-02 | $22.84 | $23.50 | $22.63 | $23.37 | $23.37 | 166,899 |
| 2024-02-01 | $22.95 | $23.46 | $22.50 | $23.38 | $23.38 | 183,088 |
| 2024-01-31 | $23.29 | $23.94 | $22.67 | $22.77 | $22.77 | 294,589 |
| 2024-01-30 | $23.85 | $24.31 | $23.46 | $23.51 | $23.51 | 133,685 |
| 2024-01-29 | $24.25 | $24.52 | $23.98 | $24.19 | $24.19 | 142,618 |
| 2024-01-26 | $24.78 | $24.87 | $23.85 | $24.10 | $24.10 | 174,634 |
| 2024-01-25 | $25.28 | $25.29 | $23.82 | $24.47 | $24.47 | 235,836 |
| 2024-01-24 | $25.45 | $25.61 | $24.61 | $24.77 | $24.77 | 157,695 |
| 2024-01-23 | $25.50 | $25.50 | $24.88 | $24.92 | $24.92 | 224,933 |
| 2024-01-22 | $23.52 | $25.61 | $23.52 | $25.24 | $25.24 | 334,298 |
| 2024-01-19 | $22.62 | $23.33 | $22.29 | $23.07 | $23.07 | 240,407 |
| 2024-01-18 | $22.42 | $22.57 | $22.03 | $22.45 | $22.45 | 175,419 |
| 2024-01-17 | $21.79 | $22.56 | $21.79 | $22.17 | $22.17 | 161,652 |
| 2024-01-16 | $22.34 | $22.46 | $21.79 | $22.25 | $22.25 | 248,426 |
| 2024-01-12 | $23.79 | $23.96 | $22.72 | $22.90 | $22.90 | 173,984 |
| 2024-01-11 | $23.57 | $23.61 | $22.98 | $23.47 | $23.47 | 229,848 |
| 2024-01-10 | $23.76 | $24.18 | $23.39 | $23.87 | $23.87 | 138,456 |
| 2024-01-09 | $23.52 | $24.34 | $23.10 | $23.95 | $23.95 | 233,458 |
| 2024-01-08 | $24.16 | $24.50 | $23.96 | $24.02 | $24.02 | 227,552 |
| 2024-01-05 | $23.88 | $25.03 | $23.88 | $24.34 | $24.34 | 154,228 |
| 2024-01-04 | $23.82 | $24.93 | $23.53 | $24.19 | $24.19 | 282,383 |
| 2024-01-03 | $24.77 | $25.12 | $23.60 | $23.73 | $23.73 | 276,345 |
| 2024-01-02 | $25.66 | $26.32 | $25.40 | $25.69 | $25.69 | 267,510 |
| 2023-12-29 | $26.64 | $26.64 | $25.50 | $26.20 | $26.20 | 315,613 |
| 2023-12-28 | $26.00 | $26.82 | $26.00 | $26.75 | $26.75 | 165,623 |
| 2023-12-27 | $25.93 | $26.40 | $25.83 | $26.22 | $26.22 | 160,724 |
| 2023-12-26 | $25.13 | $26.40 | $24.90 | $25.92 | $25.92 | 268,586 |
| 2023-12-22 | $25.38 | $25.66 | $24.83 | $25.07 | $25.07 | 170,383 |
| 2023-12-21 | $25.48 | $25.68 | $24.54 | $25.09 | $25.09 | 272,771 |
| 2023-12-20 | $25.16 | $26.12 | $24.40 | $25.00 | $25.00 | 304,298 |
| 2023-12-19 | $24.03 | $25.45 | $24.03 | $25.35 | $25.35 | 230,218 |
| 2023-12-18 | $23.49 | $24.02 | $23.16 | $23.88 | $23.88 | 268,170 |
| 2023-12-15 | $23.92 | $23.92 | $23.22 | $23.45 | $23.45 | 984,487 |
| 2023-12-14 | $23.23 | $23.97 | $22.62 | $23.46 | $23.46 | 372,790 |
| 2023-12-13 | $20.61 | $22.40 | $20.19 | $22.37 | $22.37 | 680,010 |
| 2023-12-12 | $20.79 | $20.84 | $20.13 | $20.15 | $20.15 | 326,644 |
| 2023-12-11 | $20.75 | $20.87 | $20.44 | $20.76 | $20.76 | 214,231 |
| 2023-12-08 | $21.00 | $21.44 | $20.70 | $20.73 | $20.73 | 233,017 |
| 2023-12-07 | $20.65 | $21.00 | $19.99 | $20.98 | $20.98 | 197,888 |
| 2023-12-06 | $20.77 | $21.23 | $20.40 | $20.58 | $20.58 | 249,935 |
| 2023-12-05 | $20.39 | $20.74 | $19.87 | $20.54 | $20.54 | 284,901 |
| 2023-12-04 | $19.63 | $20.62 | $19.50 | $20.54 | $20.54 | 322,738 |
| 2023-12-01 | $18.57 | $19.68 | $18.25 | $19.67 | $19.67 | 318,227 |
| 2023-11-30 | $18.34 | $18.70 | $17.86 | $18.53 | $18.53 | 1,383,125 |
| 2023-11-29 | $18.49 | $19.20 | $18.06 | $18.19 | $18.19 | 211,008 |
| 2023-11-28 | $18.01 | $18.72 | $17.80 | $18.23 | $18.23 | 195,331 |
| 2023-11-27 | $17.38 | $18.06 | $17.34 | $18.02 | $18.02 | 275,130 |
| 2023-11-24 | $17.93 | $18.12 | $17.59 | $17.64 | $17.64 | 80,768 |
| 2023-11-22 | $17.94 | $18.09 | $17.63 | $18.01 | $18.01 | 135,311 |
| 2023-11-21 | $18.17 | $18.47 | $17.56 | $17.76 | $17.76 | 359,449 |
| 2023-11-20 | $17.43 | $18.31 | $17.20 | $18.29 | $18.29 | 257,727 |
| 2023-11-17 | $17.45 | $17.56 | $17.12 | $17.42 | $17.42 | 224,868 |
| 2023-11-16 | $18.13 | $18.52 | $17.15 | $17.18 | $17.18 | 289,567 |
| 2023-11-15 | $17.16 | $18.23 | $17.16 | $18.12 | $18.12 | 372,615 |
| 2023-11-14 | $17.01 | $17.79 | $16.58 | $17.07 | $17.07 | 400,285 |
| 2023-11-13 | $15.77 | $16.45 | $15.63 | $16.24 | $16.24 | 229,908 |
| 2023-11-10 | $15.91 | $16.23 | $15.78 | $16.03 | $16.03 | 412,958 |
| 2023-11-09 | $16.30 | $16.45 | $15.78 | $16.00 | $16.00 | 299,633 |
| 2023-11-08 | $16.79 | $16.83 | $15.85 | $16.19 | $16.19 | 418,685 |
| 2023-11-07 | $15.65 | $17.23 | $15.65 | $16.89 | $16.89 | 761,563 |
| 2023-11-06 | $14.08 | $14.52 | $13.64 | $14.48 | $14.48 | 535,162 |
| 2023-11-03 | $14.09 | $14.65 | $13.90 | $14.04 | $14.04 | 467,314 |
| 2023-11-02 | $12.80 | $13.44 | $12.80 | $13.41 | $13.41 | 408,735 |
| 2023-11-01 | $12.13 | $12.76 | $11.85 | $12.43 | $12.43 | 683,123 |
| 2023-10-31 | $12.37 | $12.60 | $11.91 | $12.31 | $12.31 | 273,381 |
| 2023-10-30 | $12.76 | $13.91 | $12.17 | $12.31 | $12.31 | 315,247 |
| 2023-10-27 | $13.38 | $13.39 | $12.52 | $12.58 | $12.58 | 388,268 |
| 2023-10-26 | $13.01 | $13.56 | $12.64 | $13.53 | $13.53 | 419,714 |
| 2023-10-25 | $13.71 | $13.87 | $12.44 | $12.92 | $12.92 | 612,052 |
| 2023-10-24 | $14.69 | $15.03 | $13.97 | $14.04 | $14.04 | 285,933 |
| 2023-10-23 | $15.00 | $15.57 | $14.60 | $14.62 | $14.62 | 358,437 |
| 2023-10-20 | $15.79 | $15.86 | $14.82 | $15.03 | $15.03 | 562,068 |
| 2023-10-19 | $16.68 | $16.90 | $15.81 | $15.92 | $15.92 | 310,556 |
| 2023-10-18 | $18.30 | $18.30 | $16.71 | $16.75 | $16.75 | 345,298 |
| 2023-10-17 | $18.37 | $18.81 | $18.08 | $18.58 | $18.58 | 280,415 |
| 2023-10-16 | $18.05 | $18.98 | $17.99 | $18.43 | $18.43 | 490,683 |
| 2023-10-13 | $19.22 | $19.40 | $17.74 | $17.99 | $17.99 | 229,047 |
| 2023-10-12 | $19.67 | $19.75 | $19.12 | $19.13 | $19.13 | 118,982 |
| 2023-10-11 | $19.87 | $20.11 | $19.61 | $19.64 | $19.64 | 209,636 |
| 2023-10-10 | $19.07 | $19.70 | $18.88 | $19.67 | $19.67 | 176,891 |
| 2023-10-09 | $18.57 | $19.34 | $18.57 | $19.08 | $19.08 | 243,066 |
| 2023-10-06 | $17.90 | $18.89 | $17.80 | $18.73 | $18.73 | 505,166 |
| 2023-10-05 | $17.89 | $18.21 | $17.33 | $17.97 | $17.97 | 384,668 |
| 2023-10-04 | $18.76 | $18.97 | $17.82 | $18.09 | $18.09 | 412,341 |
| 2023-10-03 | $19.39 | $19.47 | $18.61 | $18.68 | $18.68 | 664,976 |
| 2023-10-02 | $19.19 | $19.50 | $18.51 | $19.46 | $19.46 | 438,344 |
| 2023-09-29 | $18.79 | $19.33 | $18.74 | $19.21 | $19.21 | 339,161 |
| 2023-09-28 | $18.38 | $18.84 | $18.18 | $18.76 | $18.76 | 297,294 |
| 2023-09-27 | $18.58 | $18.93 | $18.17 | $18.47 | $18.47 | 223,432 |
| 2023-09-26 | $18.44 | $19.18 | $18.24 | $18.54 | $18.54 | 245,480 |
| 2023-09-25 | $18.00 | $18.58 | $17.81 | $18.52 | $18.52 | 820,592 |
| 2023-09-22 | $19.45 | $20.36 | $17.92 | $18.19 | $18.19 | 838,155 |
| 2023-09-21 | $20.47 | $20.48 | $19.46 | $19.54 | $19.54 | 416,058 |
| 2023-09-20 | $21.12 | $22.08 | $20.58 | $20.60 | $20.60 | 312,189 |
| 2023-09-19 | $20.78 | $21.11 | $20.67 | $20.98 | $20.98 | 268,150 |
| 2023-09-18 | $21.29 | $21.45 | $20.67 | $20.75 | $20.75 | 269,051 |
| 2023-09-15 | $21.27 | $21.52 | $20.94 | $21.32 | $21.32 | 977,897 |
| 2023-09-14 | $20.91 | $21.36 | $20.91 | $21.32 | $21.32 | 262,042 |
| 2023-09-13 | $20.07 | $20.78 | $19.81 | $20.75 | $20.75 | 253,729 |
| 2023-09-12 | $19.36 | $20.02 | $19.18 | $20.01 | $20.01 | 246,545 |
| 2023-09-11 | $19.43 | $19.72 | $19.31 | $19.43 | $19.43 | 213,481 |
| 2023-09-08 | $19.37 | $19.55 | $19.11 | $19.38 | $19.38 | 203,912 |
| 2023-09-07 | $19.10 | $19.93 | $18.97 | $19.31 | $19.31 | 292,462 |
| 2023-09-06 | $19.25 | $19.36 | $18.88 | $19.16 | $19.16 | 173,849 |
| 2023-09-05 | $19.58 | $19.73 | $18.85 | $19.31 | $19.31 | 243,729 |
| 2023-09-01 | $19.50 | $19.92 | $19.44 | $19.71 | $19.71 | 284,635 |
| 2023-08-31 | $19.65 | $20.21 | $19.45 | $19.48 | $19.48 | 386,790 |
| 2023-08-30 | $19.36 | $19.36 | $18.69 | $18.91 | $18.91 | 264,891 |
| 2023-08-29 | $19.23 | $19.49 | $18.86 | $19.33 | $19.33 | 295,200 |
| 2023-08-28 | $18.31 | $19.26 | $18.19 | $19.13 | $19.13 | 296,131 |
| 2023-08-25 | $19.55 | $19.76 | $18.26 | $18.28 | $18.28 | 294,325 |
| 2023-08-24 | $19.51 | $19.82 | $19.31 | $19.51 | $19.51 | 282,722 |
| 2023-08-23 | $19.71 | $19.84 | $19.34 | $19.80 | $19.80 | 209,071 |
| 2023-08-22 | $19.59 | $19.78 | $19.13 | $19.60 | $19.60 | 264,127 |
| 2023-08-21 | $19.60 | $19.74 | $19.17 | $19.60 | $19.60 | 216,284 |
| 2023-08-18 | $19.41 | $19.90 | $19.30 | $19.66 | $19.66 | 586,874 |
| 2023-08-17 | $19.28 | $19.95 | $19.02 | $19.65 | $19.65 | 220,266 |
| 2023-08-16 | $19.06 | $19.29 | $18.69 | $19.24 | $19.24 | 298,547 |
| 2023-08-15 | $19.70 | $19.87 | $19.08 | $19.12 | $19.12 | 256,672 |
| 2023-08-14 | $20.14 | $20.14 | $19.37 | $19.91 | $19.91 | 201,682 |
| 2023-08-11 | $20.00 | $20.41 | $19.74 | $20.26 | $20.26 | 237,175 |
| 2023-08-10 | $21.04 | $21.33 | $20.00 | $20.05 | $20.05 | 282,154 |
| 2023-08-09 | $21.62 | $21.62 | $20.58 | $21.06 | $21.06 | 289,299 |
| 2023-08-08 | $23.39 | $23.98 | $19.75 | $21.67 | $21.67 | 737,313 |
| 2023-08-07 | $21.89 | $22.25 | $21.50 | $21.95 | $21.95 | 434,217 |
| 2023-08-04 | $21.56 | $21.99 | $21.37 | $21.80 | $21.80 | 372,003 |
| 2023-08-03 | $22.14 | $22.35 | $21.43 | $21.56 | $21.56 | 346,678 |
| 2023-08-02 | $23.20 | $23.42 | $22.02 | $22.23 | $22.23 | 257,084 |
| 2023-08-01 | $23.84 | $24.28 | $23.30 | $23.48 | $23.48 | 235,639 |
| 2023-07-31 | $23.48 | $24.24 | $23.48 | $23.86 | $23.86 | 222,266 |
| 2023-07-28 | $23.57 | $23.86 | $23.40 | $23.48 | $23.48 | 179,210 |
| 2023-07-27 | $24.44 | $24.44 | $23.33 | $23.41 | $23.41 | 244,696 |
| 2023-07-26 | $24.09 | $24.69 | $24.08 | $24.37 | $24.37 | 188,091 |
| 2023-07-25 | $23.94 | $24.20 | $23.72 | $24.00 | $24.00 | 167,477 |
| 2023-07-24 | $23.43 | $24.23 | $23.43 | $24.08 | $24.08 | 220,536 |
| 2023-07-21 | $23.74 | $23.74 | $23.25 | $23.37 | $23.37 | 151,106 |
| 2023-07-20 | $24.09 | $24.28 | $23.57 | $23.59 | $23.59 | 173,279 |
| 2023-07-19 | $24.25 | $24.59 | $23.88 | $24.13 | $24.13 | 209,347 |
| 2023-07-18 | $23.42 | $24.22 | $23.42 | $24.21 | $24.21 | 221,880 |
| 2023-07-17 | $22.74 | $23.43 | $22.56 | $23.27 | $23.27 | 212,241 |
| 2023-07-14 | $22.99 | $22.99 | $22.18 | $22.76 | $22.76 | 228,441 |
| 2023-07-13 | $22.75 | $23.19 | $22.75 | $23.01 | $23.01 | 225,721 |
| 2023-07-12 | $22.31 | $22.99 | $21.92 | $22.74 | $22.74 | 250,245 |
| 2023-07-11 | $22.59 | $22.83 | $21.50 | $21.86 | $21.86 | 613,103 |
| 2023-07-10 | $22.85 | $23.27 | $22.47 | $22.51 | $22.51 | 277,540 |
| 2023-07-07 | $22.90 | $23.27 | $22.79 | $22.85 | $22.85 | 435,420 |
| 2023-07-06 | $22.68 | $23.06 | $22.33 | $22.90 | $22.90 | 288,863 |
| 2023-07-05 | $23.15 | $23.22 | $22.65 | $22.89 | $22.89 | 353,006 |
| 2023-07-03 | $22.85 | $23.27 | $22.50 | $23.22 | $23.22 | 186,606 |
| 2023-06-30 | $23.37 | $23.37 | $22.60 | $22.85 | $22.85 | 307,715 |
| 2023-06-29 | $22.66 | $23.46 | $22.66 | $23.16 | $23.16 | 237,520 |
| 2023-06-28 | $22.56 | $22.76 | $22.06 | $22.63 | $22.63 | 287,840 |
| 2023-06-27 | $22.19 | $23.04 | $22.19 | $22.62 | $22.62 | 429,120 |
| 2023-06-26 | $22.51 | $22.99 | $22.06 | $22.16 | $22.16 | 469,612 |
| 2023-06-23 | $23.36 | $23.48 | $22.42 | $22.60 | $22.60 | 515,920 |
| 2023-06-22 | $24.12 | $24.23 | $23.24 | $23.56 | $23.56 | 412,636 |
| 2023-06-21 | $23.80 | $24.62 | $23.63 | $24.23 | $24.23 | 470,231 |
| 2023-06-20 | $23.17 | $24.08 | $22.43 | $23.90 | $23.90 | 569,996 |
| 2023-06-16 | $23.37 | $23.48 | $22.77 | $23.20 | $23.20 | 1,006,121 |
| 2023-06-15 | $22.89 | $23.12 | $22.53 | $23.10 | $23.10 | 350,196 |
| 2023-06-14 | $23.77 | $23.86 | $22.85 | $22.99 | $22.99 | 316,540 |
| 2023-06-13 | $23.36 | $24.12 | $23.36 | $23.67 | $23.67 | 297,957 |
| 2023-06-12 | $22.96 | $23.81 | $22.85 | $23.38 | $23.38 | 367,339 |
| 2023-06-09 | $23.46 | $23.51 | $22.91 | $23.06 | $23.06 | 379,628 |
| 2023-06-08 | $22.86 | $23.67 | $22.70 | $23.46 | $23.46 | 455,106 |
| 2023-06-07 | $22.31 | $23.30 | $22.14 | $22.98 | $22.98 | 782,687 |
| 2023-06-06 | $20.91 | $21.91 | $20.84 | $21.88 | $21.88 | 433,908 |
| 2023-06-05 | $21.03 | $21.25 | $20.48 | $20.92 | $20.92 | 612,524 |
| 2023-06-02 | $19.36 | $21.15 | $19.03 | $21.10 | $21.10 | 674,107 |
| 2023-06-01 | $18.70 | $19.38 | $18.40 | $19.15 | $19.15 | 633,764 |
| 2023-05-31 | $18.64 | $18.99 | $18.52 | $18.70 | $18.70 | 654,683 |
| 2023-05-30 | $19.38 | $19.40 | $18.67 | $18.70 | $18.70 | 390,861 |
| 2023-05-26 | $19.88 | $20.00 | $19.44 | $19.58 | $19.58 | 593,319 |
| 2023-05-25 | $19.81 | $20.07 | $19.11 | $19.82 | $19.82 | 473,005 |
| 2023-05-24 | $20.36 | $20.36 | $19.60 | $20.14 | $20.14 | 483,846 |
| 2023-05-23 | $18.77 | $20.42 | $18.72 | $20.31 | $20.31 | 1,134,527 |
| 2023-05-22 | $18.66 | $19.37 | $18.56 | $18.90 | $18.90 | 1,020,108 |
| 2023-05-19 | $18.47 | $18.52 | $17.74 | $18.33 | $18.33 | 833,790 |
| 2023-05-18 | $18.93 | $19.23 | $18.18 | $18.46 | $18.46 | 584,854 |
| 2023-05-17 | $18.59 | $19.12 | $18.59 | $18.93 | $18.93 | 560,463 |
| 2023-05-16 | $18.86 | $19.22 | $18.26 | $18.71 | $18.71 | 530,687 |
| 2023-05-15 | $18.26 | $19.30 | $17.93 | $18.98 | $18.98 | 825,497 |
| 2023-05-12 | $19.28 | $19.39 | $18.11 | $18.26 | $18.26 | 905,192 |
| 2023-05-11 | $19.23 | $19.74 | $18.51 | $19.24 | $19.24 | 1,603,227 |
| 2023-05-10 | $23.75 | $23.88 | $19.10 | $19.38 | $19.38 | 1,886,972 |
| 2023-05-09 | $31.38 | $31.38 | $18.72 | $23.95 | $23.95 | 4,953,206 |
| 2023-05-08 | $34.89 | $34.89 | $34.18 | $34.39 | $34.39 | 251,102 |
| 2023-05-05 | $34.77 | $35.12 | $34.27 | $34.70 | $34.70 | 216,398 |
| 2023-05-04 | $34.38 | $34.45 | $33.58 | $34.33 | $34.33 | 233,336 |
| 2023-05-03 | $35.03 | $35.28 | $34.56 | $34.66 | $34.66 | 128,729 |
| 2023-05-02 | $35.74 | $35.74 | $34.20 | $34.88 | $34.88 | 198,071 |
| 2023-05-01 | $36.25 | $36.61 | $35.64 | $35.72 | $35.72 | 140,422 |
| 2023-04-28 | $36.01 | $36.54 | $35.50 | $36.27 | $36.27 | 154,991 |
| 2023-04-27 | $36.30 | $36.77 | $35.77 | $36.01 | $36.01 | 143,077 |
| 2023-04-26 | $36.74 | $36.89 | $35.97 | $36.15 | $36.15 | 101,383 |
| 2023-04-25 | $37.44 | $37.56 | $36.85 | $36.96 | $36.96 | 96,312 |
| 2023-04-24 | $37.94 | $38.17 | $37.63 | $37.70 | $37.70 | 101,422 |
| 2023-04-21 | $37.36 | $37.85 | $37.09 | $37.80 | $37.80 | 99,169 |
| 2023-04-20 | $37.70 | $38.00 | $37.26 | $37.44 | $37.44 | 168,938 |
| 2023-04-19 | $37.29 | $37.85 | $36.52 | $37.79 | $37.79 | 137,791 |
| 2023-04-18 | $38.64 | $38.64 | $36.97 | $37.33 | $37.33 | 246,332 |
| 2023-04-17 | $38.66 | $38.88 | $38.27 | $38.79 | $38.79 | 99,625 |
| 2023-04-14 | $39.25 | $39.49 | $38.61 | $38.68 | $38.68 | 130,375 |
| 2023-04-13 | $39.00 | $39.32 | $38.67 | $39.10 | $39.10 | 137,969 |
| 2023-04-12 | $39.06 | $39.06 | $38.43 | $38.98 | $38.98 | 182,583 |
| 2023-04-11 | $38.87 | $39.06 | $38.45 | $38.86 | $38.86 | 190,235 |
| 2023-04-10 | $38.66 | $38.87 | $38.47 | $38.65 | $38.65 | 338,989 |
| 2023-04-06 | $39.14 | $39.31 | $38.33 | $38.62 | $38.62 | 144,406 |
| 2023-04-05 | $38.89 | $40.44 | $38.49 | $38.92 | $38.92 | 175,985 |
| 2023-04-04 | $38.84 | $38.91 | $38.42 | $38.84 | $38.84 | 305,169 |
| 2023-04-03 | $39.04 | $39.27 | $38.72 | $38.97 | $38.97 | 229,382 |
| 2023-03-31 | $38.19 | $39.20 | $38.12 | $38.96 | $38.96 | 305,197 |
| 2023-03-30 | $38.27 | $38.68 | $37.93 | $38.08 | $38.08 | 281,824 |
| 2023-03-29 | $38.22 | $38.33 | $37.60 | $38.15 | $38.15 | 253,950 |
| 2023-03-28 | $38.10 | $38.66 | $38.00 | $38.15 | $38.15 | 407,338 |
| 2023-03-27 | $40.10 | $40.21 | $36.93 | $38.11 | $38.11 | 682,271 |
| 2023-03-24 | $39.49 | $39.99 | $38.38 | $39.67 | $39.67 | 218,181 |
| 2023-03-23 | $39.81 | $40.05 | $38.97 | $39.72 | $39.72 | 270,511 |
| 2023-03-22 | $40.33 | $40.69 | $39.71 | $39.72 | $39.72 | 146,605 |
| 2023-03-21 | $40.68 | $41.69 | $40.25 | $40.42 | $40.42 | 235,307 |
| 2023-03-20 | $39.94 | $40.72 | $39.86 | $40.13 | $40.13 | 229,183 |
| 2023-03-17 | $40.13 | $40.13 | $39.41 | $39.55 | $39.55 | 664,519 |
| 2023-03-16 | $39.44 | $40.59 | $38.95 | $40.23 | $40.23 | 254,913 |
| 2023-03-15 | $39.89 | $40.18 | $39.35 | $39.79 | $39.79 | 277,430 |
| 2023-03-14 | $40.83 | $41.02 | $39.65 | $40.71 | $40.71 | 229,155 |
| 2023-03-13 | $39.76 | $40.54 | $39.35 | $39.86 | $39.86 | 344,125 |
| 2023-03-10 | $40.40 | $40.66 | $39.66 | $40.25 | $40.25 | 350,979 |
| 2023-03-09 | $41.41 | $41.59 | $40.70 | $40.73 | $40.73 | 194,967 |
| 2023-03-08 | $41.39 | $41.76 | $40.47 | $41.47 | $41.47 | 223,871 |
| 2023-03-07 | $41.84 | $42.47 | $41.05 | $41.47 | $41.47 | 240,200 |
| 2023-03-06 | $42.53 | $42.60 | $41.35 | $41.73 | $41.73 | 266,918 |
| 2023-03-03 | $42.35 | $42.93 | $42.23 | $42.47 | $42.47 | 213,970 |
| 2023-03-02 | $42.25 | $42.53 | $41.90 | $42.40 | $42.40 | 242,413 |
| 2023-03-01 | $42.59 | $42.78 | $42.00 | $42.47 | $42.47 | 211,854 |
| 2023-02-28 | $41.44 | $43.34 | $41.06 | $42.56 | $42.56 | 401,885 |
| 2023-02-27 | $40.22 | $40.84 | $40.16 | $40.72 | $40.72 | 261,110 |
| 2023-02-24 | $39.93 | $40.59 | $39.93 | $40.24 | $40.24 | 214,917 |
| 2023-02-23 | $40.45 | $40.60 | $39.81 | $40.26 | $40.26 | 266,599 |
| 2023-02-22 | $40.98 | $41.40 | $40.38 | $40.40 | $40.40 | 205,786 |
| 2023-02-21 | $40.51 | $41.18 | $40.43 | $40.99 | $40.99 | 155,445 |
| 2023-02-17 | $40.72 | $41.05 | $40.46 | $40.79 | $40.79 | 193,220 |
| 2023-02-16 | $40.09 | $40.80 | $40.01 | $40.60 | $40.60 | 148,512 |
| 2023-02-15 | $40.15 | $40.86 | $40.15 | $40.47 | $40.47 | 139,534 |
| 2023-02-14 | $40.65 | $40.75 | $40.02 | $40.31 | $40.31 | 188,688 |
| 2023-02-13 | $40.31 | $40.79 | $40.31 | $40.71 | $40.71 | 146,835 |
| 2023-02-10 | $40.69 | $41.01 | $40.35 | $40.37 | $40.37 | 140,660 |
| 2023-02-09 | $41.24 | $41.32 | $40.74 | $40.81 | $40.81 | 145,723 |
| 2023-02-08 | $40.73 | $41.02 | $40.41 | $40.99 | $40.99 | 110,678 |
| 2023-02-07 | $40.48 | $41.16 | $40.24 | $40.84 | $40.84 | 163,639 |
| 2023-02-06 | $41.23 | $41.23 | $40.37 | $40.71 | $40.71 | 123,600 |
| 2023-02-03 | $41.28 | $41.45 | $40.89 | $41.30 | $41.30 | 194,257 |
| 2023-02-02 | $40.43 | $41.64 | $40.37 | $41.48 | $41.48 | 386,244 |
| 2023-02-01 | $40.16 | $40.80 | $40.06 | $40.37 | $40.37 | 234,382 |
| 2023-01-31 | $38.99 | $40.51 | $38.76 | $40.24 | $40.24 | 282,436 |
| 2023-01-30 | $38.61 | $39.38 | $38.16 | $38.86 | $38.86 | 146,347 |
| 2023-01-27 | $39.43 | $39.43 | $38.35 | $38.49 | $38.49 | 267,690 |
| 2023-01-26 | $39.70 | $39.70 | $39.08 | $39.26 | $39.26 | 112,823 |
| 2023-01-25 | $39.17 | $40.01 | $39.02 | $39.50 | $39.50 | 282,563 |
| 2023-01-24 | $38.01 | $39.38 | $37.88 | $39.35 | $39.35 | 321,801 |
| 2023-01-23 | $36.55 | $38.21 | $36.40 | $38.12 | $38.12 | 254,650 |
| 2023-01-20 | $36.44 | $36.74 | $36.08 | $36.54 | $36.54 | 173,695 |
| 2023-01-19 | $36.06 | $36.60 | $35.57 | $36.22 | $36.22 | 154,808 |
| 2023-01-18 | $36.18 | $36.60 | $36.04 | $36.13 | $36.13 | 116,463 |
| 2023-01-17 | $35.64 | $36.14 | $35.30 | $36.10 | $36.10 | 268,798 |
| 2023-01-13 | $35.42 | $35.77 | $35.40 | $35.54 | $35.54 | 146,551 |
| 2023-01-12 | $35.79 | $35.96 | $35.58 | $35.72 | $35.72 | 170,141 |
| 2023-01-11 | $35.90 | $36.13 | $35.43 | $35.64 | $35.64 | 219,815 |
| 2023-01-10 | $34.98 | $36.03 | $34.74 | $35.88 | $35.88 | 313,273 |
| 2023-01-09 | $34.96 | $35.06 | $34.57 | $34.90 | $34.90 | 159,973 |
| 2023-01-06 | $33.99 | $35.00 | $33.97 | $34.75 | $34.75 | 132,349 |
| 2023-01-05 | $34.52 | $34.52 | $33.78 | $33.81 | $33.81 | 116,042 |
| 2023-01-04 | $34.60 | $35.00 | $34.29 | $34.45 | $34.45 | 199,944 |
| 2023-01-03 | $34.06 | $34.58 | $34.06 | $34.58 | $34.58 | 186,082 |
| 2022-12-30 | $33.98 | $34.28 | $33.38 | $33.78 | $33.78 | 133,441 |
| 2022-12-29 | $33.81 | $34.32 | $33.73 | $34.08 | $34.08 | 187,832 |
| 2022-12-28 | $34.07 | $34.39 | $33.37 | $33.58 | $33.58 | 160,517 |
| 2022-12-27 | $33.40 | $34.13 | $33.25 | $33.95 | $33.95 | 124,010 |
| 2022-12-23 | $33.56 | $33.88 | $33.28 | $33.41 | $33.41 | 118,489 |
| 2022-12-22 | $32.89 | $33.66 | $32.64 | $33.59 | $33.59 | 299,466 |
| 2022-12-21 | $32.90 | $33.13 | $32.76 | $33.10 | $33.10 | 121,408 |
| 2022-12-20 | $32.59 | $32.90 | $32.24 | $32.70 | $32.70 | 170,666 |
| 2022-12-19 | $32.67 | $32.88 | $32.19 | $32.54 | $32.54 | 199,550 |
| 2022-12-16 | $32.90 | $33.10 | $31.94 | $32.54 | $32.54 | 799,196 |
| 2022-12-15 | $33.02 | $33.26 | $32.60 | $33.17 | $33.17 | 217,272 |
| 2022-12-14 | $33.26 | $33.54 | $32.81 | $33.10 | $33.10 | 190,422 |
| 2022-12-13 | $34.16 | $34.60 | $33.08 | $33.36 | $33.36 | 220,366 |
| 2022-12-12 | $33.63 | $33.77 | $33.38 | $33.57 | $33.57 | 145,873 |
| 2022-12-09 | $33.68 | $34.33 | $33.67 | $33.72 | $33.72 | 114,757 |
| 2022-12-08 | $33.64 | $34.01 | $33.27 | $33.81 | $33.81 | 142,724 |
| 2022-12-07 | $34.15 | $34.43 | $33.61 | $33.63 | $33.63 | 104,215 |
| 2022-12-06 | $34.47 | $34.54 | $34.03 | $34.26 | $34.26 | 110,306 |
| 2022-12-05 | $34.27 | $34.70 | $34.07 | $34.62 | $34.62 | 131,246 |
| 2022-12-02 | $34.00 | $34.52 | $34.00 | $34.50 | $34.50 | 116,199 |
| 2022-12-01 | $34.60 | $34.89 | $34.16 | $34.37 | $34.37 | 125,655 |
| 2022-11-30 | $33.55 | $34.63 | $33.09 | $34.38 | $34.38 | 384,823 |
| 2022-11-29 | $33.32 | $33.71 | $33.32 | $33.67 | $33.67 | 153,070 |
| 2022-11-28 | $33.72 | $34.18 | $33.41 | $33.49 | $33.49 | 107,521 |
| 2022-11-25 | $33.70 | $34.14 | $33.70 | $33.92 | $33.92 | 57,749 |
| 2022-11-23 | $33.74 | $34.08 | $33.69 | $33.86 | $33.86 | 67,905 |
| 2022-11-22 | $34.04 | $34.74 | $33.78 | $33.85 | $33.85 | 91,985 |
| 2022-11-21 | $33.69 | $34.08 | $33.67 | $33.98 | $33.98 | 112,912 |
| 2022-11-18 | $33.66 | $33.98 | $33.45 | $33.86 | $33.86 | 229,662 |
| 2022-11-17 | $32.93 | $33.19 | $32.56 | $33.15 | $33.15 | 154,455 |
| 2022-11-16 | $34.04 | $34.20 | $33.17 | $33.25 | $33.25 | 155,935 |
| 2022-11-15 | $33.46 | $34.45 | $33.46 | $33.97 | $33.97 | 348,831 |
| 2022-11-14 | $33.68 | $33.96 | $33.13 | $33.17 | $33.17 | 180,561 |
| 2022-11-11 | $33.83 | $34.79 | $33.70 | $33.81 | $33.81 | 200,138 |
| 2022-11-10 | $33.66 | $34.41 | $33.66 | $34.02 | $34.02 | 231,821 |
| 2022-11-09 | $32.59 | $33.44 | $32.43 | $33.05 | $33.05 | 322,137 |
| 2022-11-08 | $32.14 | $32.64 | $31.89 | $32.57 | $32.57 | 246,940 |
| 2022-11-07 | $31.11 | $32.29 | $31.03 | $32.19 | $32.19 | 277,894 |
| 2022-11-04 | $33.28 | $33.35 | $30.59 | $31.06 | $31.06 | 397,887 |
| 2022-11-03 | $31.69 | $31.69 | $30.73 | $31.41 | $31.41 | 322,972 |
| 2022-11-02 | $32.86 | $32.90 | $31.83 | $32.04 | $32.04 | 160,722 |
| 2022-11-01 | $33.60 | $33.61 | $32.80 | $32.86 | $32.86 | 169,985 |
| 2022-10-31 | $32.79 | $33.70 | $32.72 | $33.50 | $33.50 | 257,682 |
| 2022-10-28 | $32.07 | $33.11 | $31.93 | $32.90 | $32.90 | 365,552 |
| 2022-10-27 | $31.58 | $32.39 | $31.45 | $31.99 | $31.99 | 190,450 |
| 2022-10-26 | $32.20 | $32.20 | $31.35 | $31.37 | $31.37 | 174,794 |
| 2022-10-25 | $30.63 | $32.29 | $29.79 | $31.92 | $31.92 | 372,077 |
| 2022-10-24 | $30.68 | $30.86 | $30.22 | $30.63 | $30.63 | 207,661 |
| 2022-10-21 | $30.07 | $30.62 | $29.69 | $30.52 | $30.52 | 211,698 |
| 2022-10-20 | $30.99 | $31.11 | $30.04 | $30.06 | $30.06 | 278,295 |
| 2022-10-19 | $31.60 | $31.80 | $30.66 | $30.99 | $30.99 | 340,280 |
| 2022-10-18 | $32.13 | $32.65 | $31.87 | $31.96 | $31.96 | 233,538 |
| 2022-10-17 | $32.42 | $32.69 | $31.84 | $31.91 | $31.91 | 196,843 |
| 2022-10-14 | $32.48 | $32.77 | $31.99 | $32.09 | $32.09 | 157,417 |
| 2022-10-13 | $31.81 | $32.61 | $31.64 | $32.22 | $32.22 | 271,814 |
| 2022-10-12 | $31.84 | $32.19 | $31.56 | $32.12 | $32.12 | 229,115 |
| 2022-10-11 | $32.01 | $32.54 | $31.72 | $31.90 | $31.90 | 231,111 |
| 2022-10-10 | $32.37 | $32.63 | $31.95 | $31.99 | $31.99 | 199,436 |
| 2022-10-07 | $32.45 | $32.50 | $32.07 | $32.36 | $32.36 | 311,484 |
| 2022-10-06 | $32.94 | $33.04 | $32.58 | $32.64 | $32.64 | 175,718 |
| 2022-10-05 | $33.06 | $33.06 | $32.58 | $33.00 | $33.00 | 231,671 |
| 2022-10-04 | $33.37 | $34.14 | $33.18 | $33.40 | $33.40 | 326,360 |
| 2022-10-03 | $33.39 | $33.63 | $32.93 | $33.06 | $33.06 | 486,915 |
| 2022-09-30 | $33.22 | $33.47 | $32.84 | $32.86 | $32.86 | 464,039 |
| 2022-09-29 | $32.88 | $33.19 | $32.01 | $33.11 | $33.11 | 325,710 |
| 2022-09-28 | $32.71 | $33.19 | $32.22 | $33.03 | $33.03 | 340,540 |
| 2022-09-27 | $33.34 | $33.55 | $32.80 | $32.80 | $32.80 | 353,333 |
| 2022-09-26 | $34.28 | $34.75 | $33.35 | $33.43 | $33.43 | 268,408 |
| 2022-09-23 | $34.42 | $34.55 | $34.00 | $34.48 | $34.48 | 327,729 |
| 2022-09-22 | $34.66 | $34.79 | $34.48 | $34.59 | $34.59 | 265,080 |
| 2022-09-21 | $35.26 | $35.50 | $34.74 | $34.79 | $34.79 | 240,198 |
| 2022-09-20 | $35.43 | $35.56 | $34.90 | $35.18 | $35.18 | 265,843 |
| 2022-09-19 | $35.68 | $36.01 | $35.31 | $35.55 | $35.55 | 148,726 |
| 2022-09-16 | $35.30 | $36.04 | $35.14 | $35.73 | $35.73 | 806,558 |
| 2022-09-15 | $35.53 | $35.93 | $35.44 | $35.56 | $35.56 | 160,690 |
| 2022-09-14 | $35.65 | $36.39 | $35.31 | $35.70 | $35.70 | 211,714 |
| 2022-09-13 | $35.92 | $35.92 | $35.41 | $35.54 | $35.54 | 223,791 |
| 2022-09-12 | $36.34 | $36.47 | $36.00 | $36.24 | $36.24 | 165,381 |
| 2022-09-09 | $36.14 | $36.45 | $35.92 | $36.15 | $36.15 | 148,524 |
| 2022-09-08 | $35.68 | $36.07 | $35.27 | $35.99 | $35.99 | 259,842 |
| 2022-09-07 | $36.29 | $36.55 | $35.82 | $35.99 | $35.99 | 177,408 |
| 2022-09-06 | $36.09 | $36.58 | $35.79 | $36.14 | $36.14 | 330,295 |
| 2022-09-02 | $36.50 | $36.71 | $36.09 | $36.18 | $36.18 | 172,492 |
| 2022-09-01 | $36.76 | $36.76 | $36.03 | $36.50 | $36.50 | 186,051 |
| 2022-08-31 | $36.98 | $37.03 | $36.70 | $36.94 | $36.94 | 301,425 |
| 2022-08-30 | $37.19 | $37.25 | $36.58 | $36.82 | $36.82 | 204,406 |
| 2022-08-29 | $37.34 | $37.34 | $36.43 | $36.78 | $36.78 | 249,499 |
| 2022-08-26 | $37.97 | $38.05 | $37.43 | $37.51 | $37.51 | 272,063 |
| 2022-08-25 | $37.71 | $38.16 | $37.47 | $38.01 | $38.01 | 219,043 |
| 2022-08-24 | $37.89 | $37.93 | $37.60 | $37.76 | $37.76 | 145,538 |
| 2022-08-23 | $37.94 | $38.36 | $37.53 | $37.97 | $37.97 | 213,364 |
| 2022-08-22 | $38.46 | $38.46 | $37.98 | $38.01 | $38.01 | 150,838 |
| 2022-08-19 | $38.76 | $39.14 | $38.22 | $38.73 | $38.73 | 183,734 |
| 2022-08-18 | $38.96 | $39.15 | $38.59 | $38.90 | $38.90 | 98,862 |
| 2022-08-17 | $38.68 | $38.92 | $38.29 | $38.85 | $38.85 | 162,454 |
| 2022-08-16 | $38.52 | $38.96 | $38.02 | $38.94 | $38.94 | 119,139 |
| 2022-08-15 | $38.49 | $38.95 | $38.05 | $38.64 | $38.64 | 134,001 |
| 2022-08-12 | $38.11 | $38.72 | $37.87 | $38.69 | $38.69 | 152,671 |
| 2022-08-11 | $38.63 | $38.82 | $37.98 | $38.06 | $38.06 | 173,462 |
| 2022-08-10 | $39.02 | $39.58 | $38.46 | $38.53 | $38.53 | 251,900 |
| 2022-08-09 | $38.00 | $38.87 | $37.51 | $38.67 | $38.67 | 527,239 |
| 2022-08-08 | $37.83 | $38.00 | $37.06 | $37.49 | $37.49 | 435,470 |
| 2022-08-05 | $38.20 | $38.20 | $37.66 | $37.81 | $37.81 | 221,088 |
| 2022-08-04 | $39.24 | $39.24 | $37.57 | $38.33 | $38.33 | 379,388 |
| 2022-08-03 | $39.11 | $39.60 | $38.59 | $39.12 | $39.12 | 151,617 |
| 2022-08-02 | $39.65 | $39.65 | $38.73 | $38.96 | $38.96 | 174,833 |
| 2022-08-01 | $39.63 | $40.02 | $39.35 | $39.50 | $39.50 | 165,237 |
| 2022-07-29 | $39.43 | $40.09 | $39.37 | $39.84 | $39.84 | 166,952 |
| 2022-07-28 | $39.38 | $39.76 | $39.17 | $39.58 | $39.58 | 146,285 |
| 2022-07-27 | $39.63 | $39.86 | $39.40 | $39.52 | $39.52 | 287,228 |
| 2022-07-26 | $38.88 | $39.50 | $38.39 | $39.46 | $39.46 | 216,716 |
| 2022-07-25 | $39.18 | $39.68 | $38.91 | $39.02 | $39.02 | 166,849 |
| 2022-07-22 | $39.20 | $39.74 | $38.69 | $39.17 | $39.17 | 174,792 |
| 2022-07-21 | $38.21 | $39.08 | $37.80 | $39.06 | $39.06 | 161,198 |
| 2022-07-20 | $38.15 | $38.90 | $37.53 | $38.49 | $38.49 | 195,730 |
| 2022-07-19 | $37.75 | $38.29 | $37.54 | $38.14 | $38.14 | 256,409 |
| 2022-07-18 | $38.20 | $38.20 | $37.25 | $37.36 | $37.36 | 159,177 |
| 2022-07-15 | $38.10 | $38.23 | $37.66 | $37.81 | $37.81 | 163,376 |
| 2022-07-14 | $37.85 | $37.92 | $37.28 | $37.58 | $37.58 | 348,780 |
| 2022-07-13 | $38.30 | $38.61 | $37.97 | $38.32 | $38.32 | 206,092 |
| 2022-07-12 | $37.77 | $38.99 | $37.69 | $38.50 | $38.50 | 298,337 |
| 2022-07-11 | $37.72 | $38.73 | $37.35 | $37.79 | $37.79 | 403,338 |
| 2022-07-08 | $37.15 | $37.96 | $37.15 | $37.67 | $37.67 | 298,261 |
| 2022-07-07 | $37.97 | $38.41 | $37.16 | $37.22 | $37.22 | 426,442 |
| 2022-07-06 | $38.13 | $38.35 | $37.55 | $38.02 | $38.02 | 355,415 |
| 2022-07-05 | $36.76 | $38.21 | $36.54 | $38.20 | $38.20 | 376,205 |
| 2022-07-01 | $36.43 | $37.31 | $35.92 | $37.27 | $37.27 | 321,115 |
| 2022-06-30 | $35.82 | $36.55 | $35.42 | $36.36 | $36.36 | 177,511 |
| 2022-06-29 | $36.25 | $36.43 | $35.72 | $36.19 | $36.19 | 157,679 |
| 2022-06-28 | $36.91 | $37.25 | $36.07 | $36.25 | $36.25 | 188,399 |
| 2022-06-27 | $37.10 | $37.59 | $36.68 | $36.69 | $36.69 | 148,831 |
| 2022-06-24 | $36.64 | $37.52 | $36.35 | $36.93 | $36.93 | 975,743 |
| 2022-06-23 | $36.19 | $36.72 | $35.97 | $36.52 | $36.52 | 210,960 |
| 2022-06-22 | $35.70 | $36.34 | $35.25 | $36.18 | $36.18 | 271,492 |
| 2022-06-21 | $36.43 | $37.21 | $35.77 | $35.90 | $35.90 | 427,285 |
| 2022-06-17 | $35.26 | $36.07 | $34.81 | $35.99 | $35.99 | 1,622,286 |
| 2022-06-16 | $34.83 | $34.91 | $34.22 | $34.66 | $34.66 | 621,626 |
| 2022-06-15 | $35.64 | $35.86 | $34.96 | $35.45 | $35.45 | 458,810 |
| 2022-06-14 | $35.53 | $35.88 | $35.07 | $35.38 | $35.38 | 297,537 |
| 2022-06-13 | $35.33 | $35.63 | $34.99 | $35.41 | $35.41 | 471,646 |
| 2022-06-10 | $36.71 | $36.77 | $35.85 | $35.86 | $35.86 | 214,410 |
| 2022-06-09 | $37.02 | $37.36 | $36.57 | $36.93 | $36.93 | 250,540 |
| 2022-06-08 | $36.81 | $37.20 | $36.43 | $37.16 | $37.16 | 300,448 |
| 2022-06-07 | $36.24 | $36.89 | $35.99 | $36.87 | $36.87 | 229,716 |
| 2022-06-06 | $36.54 | $36.83 | $36.11 | $36.52 | $36.52 | 258,983 |
| 2022-06-03 | $37.03 | $37.44 | $36.23 | $36.50 | $36.50 | 177,420 |
| 2022-06-02 | $37.01 | $37.12 | $36.55 | $37.12 | $37.12 | 204,215 |
| 2022-06-01 | $37.00 | $37.35 | $36.44 | $37.06 | $37.06 | 261,951 |
| 2022-05-31 | $37.10 | $37.39 | $36.57 | $37.00 | $37.00 | 295,701 |
| 2022-05-27 | $37.33 | $37.67 | $37.15 | $37.40 | $37.40 | 156,548 |
| 2022-05-26 | $36.76 | $37.46 | $36.44 | $37.20 | $37.20 | 210,511 |
| 2022-05-25 | $36.77 | $37.10 | $36.34 | $36.54 | $36.54 | 208,124 |
| 2022-05-24 | $36.69 | $37.00 | $36.24 | $36.74 | $36.74 | 228,756 |
| 2022-05-23 | $37.38 | $37.55 | $36.73 | $36.84 | $36.84 | 233,390 |
| 2022-05-20 | $36.82 | $37.04 | $36.39 | $36.92 | $36.92 | 276,001 |
| 2022-05-19 | $36.67 | $36.92 | $36.11 | $36.65 | $36.65 | 370,013 |
| 2022-05-18 | $37.82 | $37.90 | $36.84 | $36.98 | $36.98 | 464,370 |
| 2022-05-17 | $37.96 | $38.51 | $37.61 | $37.87 | $37.87 | 274,890 |
| 2022-05-16 | $38.14 | $38.29 | $37.32 | $37.70 | $37.70 | 333,378 |
| 2022-05-13 | $38.53 | $39.07 | $37.73 | $38.15 | $38.15 | 505,880 |
| 2022-05-12 | $38.91 | $39.41 | $37.94 | $38.44 | $38.44 | 384,259 |
| 2022-05-11 | $39.41 | $40.20 | $38.63 | $38.88 | $38.88 | 456,593 |
| 2022-05-10 | $39.91 | $40.30 | $37.82 | $39.12 | $39.12 | 567,512 |
| 2022-05-09 | $41.40 | $41.88 | $40.61 | $40.92 | $40.92 | 308,506 |
| 2022-05-06 | $42.16 | $42.46 | $41.45 | $41.83 | $41.83 | 216,606 |
| 2022-05-05 | $42.65 | $43.13 | $42.02 | $42.37 | $42.37 | 199,573 |
| 2022-05-04 | $41.94 | $43.05 | $41.73 | $42.89 | $42.89 | 196,233 |
| 2022-05-03 | $41.95 | $42.27 | $41.56 | $41.92 | $41.92 | 216,978 |
| 2022-05-02 | $42.12 | $42.41 | $41.42 | $41.91 | $41.91 | 306,897 |
| 2022-04-29 | $42.38 | $42.80 | $41.77 | $42.03 | $42.03 | 239,824 |
| 2022-04-28 | $42.35 | $42.84 | $41.52 | $42.69 | $42.69 | 171,369 |
| 2022-04-27 | $42.89 | $42.97 | $41.71 | $42.14 | $42.14 | 357,753 |
| 2022-04-26 | $43.64 | $43.64 | $42.87 | $42.88 | $42.88 | 217,755 |
| 2022-04-25 | $43.25 | $44.03 | $42.53 | $43.96 | $43.96 | 257,176 |
| 2022-04-22 | $43.63 | $43.76 | $43.03 | $43.36 | $43.36 | 271,726 |
| 2022-04-21 | $44.45 | $44.48 | $43.57 | $43.84 | $43.84 | 283,302 |
| 2022-04-20 | $45.22 | $45.37 | $44.12 | $44.38 | $44.38 | 283,847 |
| 2022-04-19 | $44.83 | $45.15 | $44.71 | $44.89 | $44.89 | 392,045 |
| 2022-04-18 | $44.40 | $45.07 | $44.13 | $44.72 | $44.72 | 180,240 |
| 2022-04-14 | $44.90 | $45.21 | $44.61 | $44.72 | $44.72 | 194,941 |
| 2022-04-13 | $44.54 | $44.92 | $44.22 | $44.65 | $44.65 | 207,806 |
| 2022-04-12 | $44.85 | $45.35 | $44.40 | $44.54 | $44.54 | 241,210 |
| 2022-04-11 | $44.58 | $45.39 | $43.86 | $44.88 | $44.88 | 208,940 |
| 2022-04-08 | $44.50 | $45.14 | $44.45 | $44.74 | $44.74 | 214,729 |
| 2022-04-07 | $44.95 | $45.31 | $44.26 | $44.50 | $44.50 | 241,677 |
| 2022-04-06 | $44.19 | $45.13 | $44.19 | $44.96 | $44.96 | 323,770 |
| 2022-04-05 | $44.19 | $44.92 | $44.15 | $44.21 | $44.21 | 166,802 |
| 2022-04-04 | $45.22 | $45.63 | $44.19 | $44.28 | $44.28 | 301,590 |
| 2022-04-01 | $45.33 | $45.70 | $44.54 | $45.42 | $45.42 | 235,883 |
| 2022-03-31 | $45.22 | $45.89 | $44.97 | $45.08 | $45.08 | 278,358 |
| 2022-03-30 | $45.63 | $46.10 | $45.18 | $45.29 | $45.29 | 257,622 |
| 2022-03-29 | $45.70 | $46.14 | $44.97 | $45.56 | $45.56 | 392,181 |
| 2022-03-28 | $45.13 | $45.78 | $44.85 | $45.66 | $45.66 | 219,593 |
| 2022-03-25 | $44.61 | $45.26 | $44.60 | $45.20 | $45.20 | 176,122 |
| 2022-03-24 | $44.63 | $44.99 | $44.12 | $44.57 | $44.57 | 167,477 |
| 2022-03-23 | $44.76 | $45.08 | $43.94 | $44.33 | $44.33 | 218,782 |
| 2022-03-22 | $45.48 | $46.08 | $44.85 | $45.00 | $45.00 | 171,291 |
| 2022-03-21 | $45.26 | $45.77 | $44.67 | $45.43 | $45.43 | 182,099 |
| 2022-03-18 | $45.14 | $45.50 | $44.69 | $45.39 | $45.39 | 384,483 |
| 2022-03-17 | $44.57 | $45.10 | $44.21 | $45.00 | $45.00 | 313,939 |
| 2022-03-16 | $44.27 | $44.81 | $43.82 | $44.61 | $44.61 | 213,388 |
| 2022-03-15 | $44.10 | $44.47 | $43.45 | $44.07 | $44.07 | 193,369 |
| 2022-03-14 | $43.38 | $44.19 | $43.34 | $43.85 | $43.85 | 185,111 |
| 2022-03-11 | $43.92 | $43.92 | $43.04 | $43.22 | $43.22 | 118,461 |
| 2022-03-10 | $43.86 | $44.30 | $43.53 | $43.86 | $43.86 | 141,896 |
| 2022-03-09 | $43.92 | $44.81 | $43.87 | $44.24 | $44.24 | 156,766 |
| 2022-03-08 | $44.60 | $44.60 | $43.36 | $43.43 | $43.43 | 323,794 |
| 2022-03-07 | $45.13 | $45.20 | $44.07 | $44.90 | $44.90 | 217,254 |
| 2022-03-04 | $44.18 | $45.17 | $43.92 | $45.12 | $45.12 | 224,170 |
| 2022-03-03 | $44.15 | $45.53 | $43.76 | $44.59 | $44.59 | 176,526 |
| 2022-03-02 | $44.90 | $46.00 | $43.71 | $43.82 | $43.82 | 236,135 |
| 2022-03-01 | $43.66 | $45.95 | $42.28 | $45.05 | $45.05 | 364,626 |
| 2022-02-28 | $45.59 | $46.12 | $44.47 | $44.63 | $44.63 | 235,046 |
| 2022-02-25 | $45.29 | $46.41 | $45.29 | $46.06 | $46.06 | 202,637 |
| 2022-02-24 | $44.15 | $45.32 | $42.95 | $45.25 | $45.25 | 255,377 |
| 2022-02-23 | $46.11 | $46.27 | $45.16 | $45.19 | $45.19 | 176,520 |
| 2022-02-22 | $46.12 | $46.48 | $45.79 | $46.02 | $46.02 | 111,690 |
| 2022-02-18 | $46.09 | $46.80 | $46.09 | $46.34 | $46.34 | 224,602 |
| 2022-02-17 | $47.62 | $47.62 | $45.49 | $46.31 | $46.31 | 148,175 |
| 2022-02-16 | $46.34 | $46.70 | $45.91 | $46.38 | $46.38 | 96,756 |
| 2022-02-15 | $46.09 | $46.65 | $46.09 | $46.39 | $46.39 | 122,996 |
| 2022-02-14 | $45.41 | $45.99 | $45.35 | $45.88 | $45.88 | 170,125 |
| 2022-02-11 | $45.77 | $46.29 | $45.12 | $45.42 | $45.42 | 178,077 |
| 2022-02-10 | $45.91 | $46.90 | $45.41 | $45.85 | $45.85 | 237,645 |
| 2022-02-09 | $46.54 | $47.05 | $46.02 | $46.17 | $46.17 | 183,314 |
| 2022-02-08 | $46.02 | $46.86 | $46.00 | $46.35 | $46.35 | 192,777 |
| 2022-02-07 | $45.50 | $46.43 | $44.69 | $45.75 | $45.75 | 190,292 |
| 2022-02-04 | $45.58 | $45.59 | $44.83 | $45.33 | $45.33 | 232,448 |
| 2022-02-03 | $46.17 | $46.57 | $45.43 | $45.48 | $45.48 | 152,160 |
| 2022-02-02 | $46.99 | $47.10 | $46.24 | $46.40 | $46.40 | 280,354 |
| 2022-02-01 | $46.48 | $47.00 | $46.03 | $46.86 | $46.86 | 208,359 |
| 2022-01-31 | $45.58 | $46.56 | $45.26 | $46.50 | $46.50 | 218,056 |
| 2022-01-28 | $45.51 | $46.25 | $44.94 | $45.84 | $45.84 | 235,943 |
| 2022-01-27 | $46.29 | $47.01 | $45.34 | $45.42 | $45.42 | 202,726 |
| 2022-01-26 | $47.02 | $47.43 | $45.61 | $46.25 | $46.25 | 207,930 |
| 2022-01-25 | $46.86 | $47.74 | $46.00 | $46.65 | $46.65 | 277,206 |
| 2022-01-24 | $46.95 | $47.48 | $46.32 | $47.00 | $47.00 | 548,886 |
| 2022-01-21 | $47.28 | $48.10 | $47.14 | $47.42 | $47.42 | 234,074 |
| 2022-01-20 | $48.74 | $49.22 | $47.20 | $47.67 | $47.67 | 247,795 |
| 2022-01-19 | $50.06 | $50.38 | $48.81 | $48.90 | $48.90 | 125,697 |
| 2022-01-18 | $50.14 | $50.92 | $49.94 | $50.00 | $50.00 | 228,731 |
| 2022-01-14 | $50.05 | $50.72 | $48.58 | $50.39 | $50.39 | 179,889 |
| 2022-01-13 | $49.51 | $50.51 | $48.85 | $50.46 | $50.46 | 261,949 |
| 2022-01-12 | $49.33 | $49.99 | $49.07 | $49.34 | $49.34 | 201,331 |
| 2022-01-11 | $48.76 | $49.50 | $48.52 | $49.39 | $49.39 | 189,609 |
| 2022-01-10 | $48.92 | $49.19 | $48.34 | $48.93 | $48.93 | 142,606 |
| 2022-01-07 | $49.32 | $49.84 | $48.79 | $48.90 | $48.90 | 196,262 |
| 2022-01-06 | $49.27 | $49.86 | $48.89 | $49.38 | $49.38 | 144,498 |
| 2022-01-05 | $50.31 | $50.73 | $48.81 | $48.96 | $48.96 | 255,687 |
| 2022-01-04 | $49.96 | $50.62 | $49.83 | $50.19 | $50.19 | 218,049 |
| 2022-01-03 | $50.13 | $51.00 | $49.66 | $49.89 | $49.89 | 190,587 |
| 2021-12-31 | $49.47 | $50.67 | $49.47 | $50.21 | $50.21 | 341,631 |
| 2021-12-30 | $49.47 | $50.08 | $49.16 | $49.53 | $49.53 | 335,206 |
| 2021-12-29 | $49.68 | $50.60 | $48.97 | $49.47 | $49.47 | 384,981 |
| 2021-12-28 | $49.00 | $50.10 | $48.99 | $49.84 | $49.84 | 324,158 |
| 2021-12-27 | $48.47 | $49.17 | $47.69 | $49.04 | $49.04 | 374,387 |
| 2021-12-23 | $48.51 | $48.82 | $47.91 | $48.47 | $48.47 | 185,183 |
| 2021-12-22 | $47.53 | $48.55 | $47.53 | $48.50 | $48.50 | 300,298 |
| 2021-12-21 | $47.04 | $47.92 | $46.93 | $47.53 | $47.53 | 378,549 |
| 2021-12-20 | $47.10 | $47.15 | $45.57 | $46.71 | $46.71 | 484,801 |
| 2021-12-17 | $46.47 | $47.62 | $46.28 | $47.36 | $47.36 | 2,615,256 |
| 2021-12-16 | $47.00 | $47.00 | $45.95 | $46.42 | $46.42 | 576,664 |
| 2021-12-15 | $46.29 | $46.82 | $45.76 | $46.54 | $46.54 | 462,491 |
| 2021-12-14 | $46.15 | $47.31 | $45.69 | $46.39 | $46.39 | 587,718 |
| 2021-12-13 | $45.69 | $46.57 | $45.40 | $46.21 | $46.21 | 291,874 |
| 2021-12-10 | $44.85 | $45.94 | $44.64 | $45.81 | $45.81 | 293,817 |
| 2021-12-09 | $44.83 | $45.43 | $44.41 | $44.74 | $44.74 | 499,493 |
| 2021-12-08 | $44.51 | $45.53 | $44.18 | $45.02 | $45.02 | 208,831 |
| 2021-12-07 | $44.90 | $45.38 | $43.11 | $44.50 | $44.50 | 315,290 |
| 2021-12-06 | $43.77 | $44.96 | $43.77 | $44.68 | $44.68 | 344,762 |
| 2021-12-03 | $43.99 | $44.25 | $42.96 | $43.33 | $43.33 | 274,508 |
| 2021-12-02 | $43.04 | $44.24 | $43.04 | $43.87 | $43.87 | 342,528 |
| 2021-12-01 | $42.97 | $43.88 | $42.78 | $42.95 | $42.95 | 336,922 |
| 2021-11-30 | $42.47 | $43.61 | $42.14 | $42.46 | $42.46 | 487,386 |
| 2021-11-29 | $43.89 | $43.89 | $42.69 | $42.82 | $42.82 | 335,327 |
| 2021-11-26 | $42.65 | $43.88 | $42.38 | $43.61 | $43.61 | 220,054 |
| 2021-11-24 | $43.82 | $44.53 | $43.33 | $43.51 | $43.51 | 167,841 |
| 2021-11-23 | $42.33 | $44.11 | $42.33 | $43.87 | $43.87 | 352,249 |
| 2021-11-22 | $43.19 | $43.45 | $42.39 | $42.44 | $42.44 | 410,493 |
| 2021-11-19 | $43.09 | $43.36 | $42.89 | $42.99 | $42.99 | 221,546 |
| 2021-11-18 | $43.37 | $43.54 | $42.89 | $43.36 | $43.36 | 207,558 |
| 2021-11-17 | $43.98 | $43.98 | $43.11 | $43.40 | $43.40 | 288,736 |
| 2021-11-16 | $44.36 | $44.77 | $43.76 | $44.11 | $44.11 | 172,395 |
| 2021-11-15 | $45.03 | $45.80 | $44.37 | $44.51 | $44.51 | 118,418 |
| 2021-11-12 | $45.05 | $45.38 | $44.48 | $44.85 | $44.85 | 114,487 |
| 2021-11-11 | $44.56 | $45.25 | $44.47 | $44.98 | $44.98 | 139,401 |
| 2021-11-10 | $45.46 | $46.45 | $44.39 | $44.45 | $44.45 | 282,923 |
| 2021-11-09 | $46.86 | $48.14 | $45.63 | $45.73 | $45.73 | 443,307 |
| 2021-11-08 | $46.95 | $47.23 | $45.50 | $46.30 | $46.30 | 335,864 |
| 2021-11-05 | $45.52 | $46.71 | $45.51 | $46.70 | $46.70 | 286,338 |
| 2021-11-04 | $44.21 | $45.23 | $44.14 | $45.19 | $45.19 | 205,556 |
| 2021-11-03 | $43.50 | $44.62 | $43.50 | $44.04 | $44.04 | 264,675 |
| 2021-11-02 | $43.23 | $43.83 | $42.57 | $43.72 | $43.72 | 178,199 |
| 2021-11-01 | $43.52 | $44.56 | $43.21 | $43.58 | $43.58 | 314,794 |
| 2021-10-29 | $42.63 | $43.38 | $42.63 | $42.88 | $42.88 | 157,399 |
| 2021-10-28 | $41.66 | $42.80 | $41.41 | $42.69 | $42.69 | 132,616 |
| 2021-10-27 | $41.49 | $41.66 | $41.13 | $41.39 | $41.39 | 161,840 |
| 2021-10-26 | $41.96 | $41.96 | $41.49 | $41.60 | $41.60 | 130,072 |
| 2021-10-25 | $41.54 | $41.91 | $41.25 | $41.87 | $41.87 | 106,630 |
| 2021-10-22 | $41.18 | $41.58 | $41.03 | $41.37 | $41.37 | 131,581 |
| 2021-10-21 | $41.76 | $42.10 | $40.94 | $41.17 | $41.17 | 160,553 |
| 2021-10-20 | $41.59 | $42.30 | $41.33 | $41.83 | $41.83 | 241,116 |
| 2021-10-19 | $42.79 | $42.79 | $41.64 | $41.74 | $41.74 | 185,229 |
| 2021-10-18 | $42.99 | $43.13 | $42.54 | $42.68 | $42.68 | 148,698 |
| 2021-10-15 | $43.67 | $43.86 | $42.97 | $42.97 | $42.97 | 207,793 |
| 2021-10-14 | $43.34 | $43.56 | $42.83 | $43.00 | $43.00 | 105,997 |
| 2021-10-13 | $42.88 | $43.04 | $42.36 | $42.98 | $42.98 | 87,083 |
| 2021-10-12 | $42.87 | $43.70 | $42.84 | $42.98 | $42.98 | 155,482 |
| 2021-10-11 | $43.28 | $43.69 | $42.84 | $42.93 | $42.93 | 116,990 |
| 2021-10-08 | $42.84 | $43.36 | $42.81 | $43.09 | $43.09 | 118,650 |
| 2021-10-07 | $43.41 | $43.74 | $42.79 | $42.91 | $42.91 | 224,334 |
| 2021-10-06 | $42.19 | $43.36 | $41.61 | $43.27 | $43.27 | 492,570 |
| 2021-10-05 | $42.50 | $43.18 | $42.30 | $42.36 | $42.36 | 152,184 |
| 2021-10-04 | $42.50 | $43.23 | $42.47 | $42.60 | $42.60 | 169,548 |
| 2021-10-01 | $42.18 | $43.14 | $42.18 | $42.62 | $42.62 | 269,622 |
| 2021-09-30 | $42.82 | $43.31 | $42.11 | $42.14 | $42.14 | 194,319 |
| 2021-09-29 | $41.72 | $42.78 | $41.72 | $42.63 | $42.63 | 179,192 |
| 2021-09-28 | $42.24 | $42.68 | $41.26 | $41.64 | $41.64 | 414,557 |
| 2021-09-27 | $41.12 | $42.50 | $40.39 | $42.24 | $42.24 | 252,805 |
| 2021-09-24 | $40.66 | $41.36 | $40.66 | $40.87 | $40.87 | 299,826 |
| 2021-09-23 | $41.21 | $41.23 | $40.60 | $40.70 | $40.70 | 177,177 |
| 2021-09-22 | $41.75 | $41.81 | $40.89 | $41.08 | $41.08 | 218,347 |
| 2021-09-21 | $41.41 | $41.78 | $41.14 | $41.35 | $41.35 | 263,719 |
| 2021-09-20 | $40.12 | $41.08 | $39.95 | $41.07 | $41.07 | 271,331 |
| 2021-09-17 | $40.62 | $40.97 | $39.97 | $40.76 | $40.76 | 701,648 |
| 2021-09-16 | $41.47 | $41.73 | $40.27 | $40.45 | $40.45 | 243,612 |
| 2021-09-15 | $40.63 | $41.61 | $40.17 | $41.47 | $41.47 | 265,798 |
| 2021-09-14 | $41.90 | $42.10 | $40.52 | $40.67 | $40.67 | 258,289 |
| 2021-09-13 | $41.07 | $41.86 | $41.00 | $41.78 | $41.78 | 321,030 |
| 2021-09-10 | $40.92 | $41.25 | $39.83 | $40.96 | $40.96 | 353,664 |
| 2021-09-09 | $41.13 | $41.39 | $40.86 | $40.87 | $40.87 | 258,618 |
| 2021-09-08 | $41.01 | $41.31 | $40.81 | $41.20 | $41.20 | 273,351 |
| 2021-09-07 | $41.99 | $42.10 | $40.94 | $41.00 | $41.00 | 208,390 |
| 2021-09-03 | $41.90 | $42.12 | $41.50 | $41.99 | $41.99 | 181,982 |
| 2021-09-02 | $42.09 | $42.65 | $41.88 | $41.92 | $41.92 | 185,757 |
| 2021-09-01 | $42.00 | $42.68 | $41.58 | $42.12 | $42.12 | 149,703 |
| 2021-08-31 | $41.15 | $42.72 | $41.15 | $42.00 | $42.00 | 248,718 |
| 2021-08-30 | $41.92 | $42.09 | $41.17 | $41.31 | $41.31 | 204,505 |
| 2021-08-27 | $40.61 | $41.93 | $40.52 | $41.91 | $41.91 | 293,955 |
| 2021-08-26 | $40.61 | $40.81 | $40.02 | $40.63 | $40.63 | 264,233 |
| 2021-08-25 | $40.42 | $41.22 | $40.21 | $40.71 | $40.71 | 209,470 |
| 2021-08-24 | $40.01 | $40.48 | $39.98 | $40.39 | $40.39 | 186,961 |
| 2021-08-23 | $40.67 | $40.84 | $40.00 | $40.04 | $40.04 | 250,961 |
| 2021-08-20 | $39.93 | $41.31 | $39.93 | $40.61 | $40.61 | 555,891 |
| 2021-08-19 | $40.68 | $41.42 | $40.01 | $40.16 | $40.16 | 266,620 |
| 2021-08-18 | $40.44 | $41.13 | $40.28 | $40.87 | $40.87 | 325,449 |
| 2021-08-17 | $39.16 | $40.94 | $39.06 | $40.61 | $40.61 | 256,222 |
| 2021-08-16 | $39.11 | $39.80 | $39.09 | $39.34 | $39.34 | 176,569 |
| 2021-08-13 | $39.34 | $40.00 | $39.03 | $39.40 | $39.40 | 173,626 |
| 2021-08-12 | $40.07 | $40.45 | $39.33 | $39.46 | $39.46 | 244,848 |
| 2021-08-11 | $40.65 | $40.78 | $40.00 | $40.13 | $40.13 | 263,502 |
| 2021-08-10 | $40.00 | $41.34 | $39.86 | $40.68 | $40.68 | 260,122 |
| 2021-08-09 | $41.78 | $41.78 | $39.75 | $40.00 | $40.00 | 257,666 |
| 2021-08-06 | $39.94 | $41.80 | $39.76 | $41.78 | $41.78 | 374,709 |
| 2021-08-05 | $38.18 | $38.79 | $38.11 | $38.59 | $38.59 | 129,217 |
| 2021-08-04 | $39.21 | $39.21 | $37.85 | $38.11 | $38.11 | 217,116 |
| 2021-08-03 | $38.63 | $39.48 | $38.03 | $39.36 | $39.36 | 303,845 |
| 2021-08-02 | $38.80 | $39.15 | $38.40 | $38.65 | $38.65 | 219,814 |
| 2021-07-30 | $38.99 | $39.40 | $38.68 | $38.79 | $38.79 | 277,252 |
| 2021-07-29 | $38.79 | $39.13 | $38.71 | $38.85 | $38.85 | 139,791 |
| 2021-07-28 | $38.49 | $38.81 | $38.06 | $38.51 | $38.51 | 138,210 |
| 2021-07-27 | $37.47 | $38.41 | $37.47 | $38.40 | $38.40 | 187,130 |
| 2021-07-26 | $37.31 | $37.66 | $37.18 | $37.55 | $37.55 | 157,197 |
| 2021-07-23 | $37.61 | $37.63 | $37.01 | $37.22 | $37.22 | 140,238 |
| 2021-07-22 | $37.88 | $37.88 | $37.24 | $37.46 | $37.46 | 122,773 |
| 2021-07-21 | $37.84 | $38.42 | $37.75 | $37.94 | $37.94 | 134,828 |
| 2021-07-20 | $37.28 | $37.95 | $37.28 | $37.65 | $37.65 | 229,940 |
| 2021-07-19 | $37.15 | $37.77 | $36.82 | $37.18 | $37.18 | 187,732 |
| 2021-07-16 | $38.61 | $38.80 | $37.58 | $37.67 | $37.67 | 111,129 |
| 2021-07-15 | $37.90 | $38.48 | $37.48 | $38.36 | $38.36 | 263,705 |
| 2021-07-14 | $38.45 | $38.72 | $37.83 | $37.96 | $37.96 | 111,270 |
| 2021-07-13 | $38.00 | $38.47 | $37.59 | $38.42 | $38.42 | 167,317 |
| 2021-07-12 | $37.56 | $38.07 | $37.28 | $38.02 | $38.02 | 152,323 |
| 2021-07-09 | $37.69 | $38.27 | $37.46 | $37.60 | $37.60 | 115,078 |
| 2021-07-08 | $37.53 | $37.73 | $36.83 | $37.31 | $37.31 | 127,541 |
| 2021-07-07 | $38.26 | $38.94 | $37.91 | $38.03 | $38.03 | 138,188 |
| 2021-07-06 | $38.44 | $38.62 | $37.95 | $38.27 | $38.27 | 168,966 |
| 2021-07-02 | $38.91 | $38.91 | $38.26 | $38.40 | $38.40 | 155,788 |
| 2021-07-01 | $38.62 | $39.22 | $38.29 | $38.80 | $38.80 | 171,851 |
| 2021-06-30 | $38.89 | $39.21 | $38.35 | $38.47 | $38.47 | 243,199 |
| 2021-06-29 | $39.15 | $39.53 | $38.83 | $38.89 | $38.89 | 114,403 |
| 2021-06-28 | $39.07 | $39.63 | $38.48 | $39.19 | $39.19 | 221,750 |
| 2021-06-25 | $39.71 | $40.11 | $39.17 | $39.59 | $39.59 | 519,617 |
| 2021-06-24 | $39.01 | $39.61 | $38.81 | $39.57 | $39.57 | 124,776 |
| 2021-06-23 | $39.41 | $39.69 | $38.85 | $38.91 | $38.91 | 141,030 |
| 2021-06-22 | $40.01 | $40.01 | $38.92 | $39.48 | $39.48 | 149,557 |
| 2021-06-21 | $40.08 | $40.26 | $39.79 | $39.99 | $39.99 | 196,144 |
| 2021-06-18 | $39.31 | $40.27 | $39.19 | $39.88 | $39.88 | 439,170 |
| 2021-06-17 | $40.07 | $40.18 | $39.44 | $39.82 | $39.82 | 180,676 |
| 2021-06-16 | $39.75 | $40.14 | $39.59 | $40.03 | $40.03 | 128,347 |
| 2021-06-15 | $39.77 | $40.00 | $39.42 | $39.85 | $39.85 | 135,361 |
| 2021-06-14 | $40.34 | $40.43 | $39.65 | $39.86 | $39.86 | 165,823 |
| 2021-06-11 | $39.75 | $40.27 | $39.62 | $40.24 | $40.24 | 102,006 |
| 2021-06-10 | $39.88 | $39.88 | $39.34 | $39.75 | $39.75 | 132,287 |
| 2021-06-09 | $40.11 | $40.21 | $39.57 | $39.65 | $39.65 | 137,031 |
| 2021-06-08 | $39.04 | $40.23 | $38.95 | $40.10 | $40.10 | 279,186 |
| 2021-06-07 | $39.45 | $39.56 | $39.00 | $39.09 | $39.09 | 148,256 |
| 2021-06-04 | $39.97 | $40.15 | $39.00 | $39.39 | $39.39 | 256,475 |
| 2021-06-03 | $39.63 | $40.04 | $38.88 | $39.95 | $39.95 | 223,740 |
| 2021-06-02 | $39.66 | $40.22 | $39.31 | $39.79 | $39.79 | 248,245 |
| 2021-06-01 | $39.13 | $39.50 | $38.45 | $39.40 | $39.40 | 196,193 |
| 2021-05-28 | $38.63 | $38.97 | $38.28 | $38.93 | $38.93 | 157,065 |
| 2021-05-27 | $38.84 | $39.18 | $38.49 | $38.53 | $38.53 | 181,092 |
| 2021-05-26 | $37.58 | $38.76 | $37.57 | $38.56 | $38.56 | 325,792 |
| 2021-05-25 | $38.34 | $38.85 | $37.64 | $37.67 | $37.67 | 223,906 |
| 2021-05-24 | $38.45 | $38.89 | $37.93 | $38.39 | $38.39 | 168,671 |
| 2021-05-21 | $38.13 | $38.88 | $38.13 | $38.24 | $38.24 | 175,647 |
| 2021-05-20 | $38.64 | $38.64 | $37.94 | $38.30 | $38.30 | 191,953 |
| 2021-05-19 | $37.68 | $38.76 | $37.60 | $38.60 | $38.60 | 169,835 |
| 2021-05-18 | $38.45 | $38.83 | $37.92 | $38.03 | $38.03 | 124,626 |
| 2021-05-17 | $38.15 | $38.75 | $38.06 | $38.31 | $38.31 | 181,300 |
| 2021-05-14 | $38.40 | $38.72 | $37.97 | $38.30 | $38.30 | 198,037 |
| 2021-05-13 | $37.70 | $38.47 | $37.70 | $38.25 | $38.25 | 232,651 |
| 2021-05-12 | $38.01 | $38.33 | $37.65 | $37.81 | $37.81 | 273,155 |
| 2021-05-11 | $38.43 | $38.66 | $37.94 | $38.06 | $38.06 | 155,301 |
| 2021-05-10 | $39.29 | $40.16 | $38.64 | $38.73 | $38.73 | 210,635 |
| 2021-05-07 | $39.92 | $40.40 | $38.87 | $39.27 | $39.27 | 187,226 |
| 2021-05-06 | $39.47 | $40.18 | $39.16 | $40.05 | $40.05 | 335,232 |
| 2021-05-05 | $38.60 | $39.50 | $38.32 | $39.27 | $39.27 | 120,891 |
| 2021-05-04 | $38.78 | $39.20 | $38.36 | $38.54 | $38.54 | 160,572 |
| 2021-05-03 | $37.86 | $39.23 | $37.52 | $39.00 | $39.00 | 458,267 |
| 2021-04-30 | $37.52 | $37.77 | $37.17 | $37.68 | $37.68 | 186,950 |
| 2021-04-29 | $37.67 | $38.14 | $37.47 | $37.63 | $37.63 | 160,577 |
| 2021-04-28 | $37.38 | $37.86 | $37.23 | $37.53 | $37.53 | 150,380 |
| 2021-04-27 | $37.69 | $37.96 | $37.14 | $37.14 | $37.14 | 233,453 |
| 2021-04-26 | $37.60 | $38.32 | $37.60 | $37.65 | $37.65 | 130,748 |
| 2021-04-23 | $37.09 | $37.65 | $36.81 | $37.37 | $37.37 | 236,246 |
| 2021-04-22 | $37.96 | $38.02 | $37.00 | $37.20 | $37.20 | 203,254 |
| 2021-04-21 | $37.23 | $38.16 | $36.81 | $38.10 | $38.10 | 191,207 |
| 2021-04-20 | $36.61 | $37.32 | $36.43 | $37.21 | $37.21 | 614,191 |
| 2021-04-19 | $36.89 | $37.10 | $36.60 | $36.85 | $36.85 | 177,509 |
| 2021-04-16 | $37.05 | $37.27 | $36.68 | $37.10 | $37.10 | 338,511 |
| 2021-04-15 | $36.80 | $36.82 | $36.32 | $36.65 | $36.65 | 117,587 |
| 2021-04-14 | $36.49 | $37.22 | $36.29 | $36.56 | $36.56 | 149,937 |
| 2021-04-13 | $37.00 | $37.11 | $36.65 | $36.71 | $36.71 | 168,393 |
| 2021-04-12 | $36.81 | $37.46 | $36.50 | $37.24 | $37.24 | 131,191 |
| 2021-04-09 | $36.58 | $36.88 | $36.39 | $36.73 | $36.73 | 163,676 |
| 2021-04-08 | $36.27 | $36.73 | $36.10 | $36.52 | $36.52 | 443,649 |
| 2021-04-07 | $36.02 | $36.93 | $35.85 | $36.50 | $36.50 | 306,417 |
| 2021-04-06 | $37.18 | $37.54 | $35.78 | $35.89 | $35.89 | 218,275 |
| 2021-04-05 | $37.64 | $38.42 | $36.85 | $37.04 | $37.04 | 374,983 |
| 2021-04-01 | $37.10 | $37.98 | $36.78 | $37.68 | $37.68 | 207,496 |
| 2021-03-31 | $37.34 | $38.11 | $36.65 | $37.07 | $37.07 | 419,573 |
| 2021-03-30 | $37.42 | $38.03 | $37.16 | $37.63 | $37.63 | 266,092 |
| 2021-03-29 | $36.82 | $38.12 | $36.79 | $37.41 | $37.41 | 410,197 |
| 2021-03-26 | $36.44 | $37.47 | $36.15 | $37.29 | $37.29 | 272,265 |
| 2021-03-25 | $35.72 | $36.46 | $35.23 | $36.31 | $36.31 | 184,302 |
| 2021-03-24 | $35.82 | $36.38 | $35.46 | $35.76 | $35.76 | 281,029 |
| 2021-03-23 | $35.07 | $36.26 | $35.07 | $35.69 | $35.69 | 317,779 |
| 2021-03-22 | $35.67 | $35.91 | $34.96 | $35.51 | $35.51 | 189,238 |
| 2021-03-19 | $35.47 | $35.87 | $34.83 | $34.92 | $34.92 | 690,408 |
| 2021-03-18 | $36.67 | $36.99 | $35.61 | $35.65 | $35.65 | 339,338 |
| 2021-03-17 | $36.80 | $37.47 | $36.56 | $36.97 | $36.97 | 242,601 |
| 2021-03-16 | $37.66 | $38.59 | $36.39 | $36.85 | $36.85 | 313,706 |
| 2021-03-15 | $38.33 | $38.64 | $37.55 | $37.96 | $37.96 | 231,493 |
| 2021-03-12 | $38.57 | $38.91 | $38.11 | $38.40 | $38.40 | 521,087 |
| 2021-03-11 | $38.97 | $38.97 | $37.86 | $38.33 | $38.33 | 494,989 |
| 2021-03-10 | $38.50 | $38.84 | $37.80 | $38.56 | $38.56 | 262,382 |
| 2021-03-09 | $38.96 | $39.26 | $38.13 | $38.50 | $38.50 | 188,308 |
| 2021-03-08 | $37.58 | $38.99 | $37.47 | $38.82 | $38.82 | 297,218 |
| 2021-03-05 | $37.72 | $37.91 | $36.82 | $37.45 | $37.45 | 566,437 |
| 2021-03-04 | $36.99 | $37.27 | $36.18 | $37.16 | $37.16 | 328,994 |
| 2021-03-03 | $36.86 | $37.68 | $36.56 | $37.00 | $37.00 | 603,998 |
| 2021-03-02 | $36.87 | $37.13 | $36.54 | $36.71 | $36.71 | 217,815 |
| 2021-03-01 | $37.49 | $37.87 | $36.15 | $36.69 | $36.69 | 229,542 |
| 2021-02-26 | $36.33 | $37.88 | $35.66 | $36.86 | $36.86 | 403,576 |
| 2021-02-25 | $37.54 | $37.99 | $36.15 | $36.50 | $36.50 | 255,569 |
| 2021-02-24 | $37.37 | $37.93 | $37.07 | $37.66 | $37.66 | 194,581 |
| 2021-02-23 | $37.39 | $37.77 | $36.60 | $37.28 | $37.28 | 235,897 |
| 2021-02-22 | $35.94 | $37.47 | $35.94 | $37.36 | $37.36 | 174,769 |
| 2021-02-19 | $35.91 | $36.45 | $35.81 | $35.98 | $35.98 | 166,792 |
| 2021-02-18 | $36.12 | $36.38 | $35.53 | $35.66 | $35.66 | 119,146 |
| 2021-02-17 | $36.09 | $36.42 | $35.83 | $36.19 | $36.19 | 130,246 |
| 2021-02-16 | $36.46 | $36.67 | $35.96 | $36.30 | $36.30 | 186,532 |
| 2021-02-12 | $36.21 | $36.72 | $35.84 | $35.96 | $35.96 | 139,705 |
| 2021-02-11 | $36.80 | $37.15 | $36.20 | $36.37 | $36.37 | 272,439 |
| 2021-02-10 | $37.08 | $37.31 | $36.65 | $36.84 | $36.84 | 193,937 |
| 2021-02-09 | $37.10 | $37.25 | $36.19 | $36.93 | $36.93 | 163,394 |
| 2021-02-08 | $36.42 | $37.35 | $36.09 | $37.11 | $37.11 | 202,349 |
| 2021-02-05 | $36.56 | $36.73 | $35.62 | $36.12 | $36.12 | 198,849 |
| 2021-02-04 | $35.31 | $36.15 | $35.31 | $36.10 | $36.10 | 206,618 |
| 2021-02-03 | $34.06 | $35.27 | $33.85 | $35.16 | $35.16 | 178,063 |
| 2021-02-02 | $34.00 | $35.18 | $33.90 | $34.22 | $34.22 | 390,783 |
| 2021-02-01 | $33.05 | $34.04 | $32.82 | $33.85 | $33.85 | 195,121 |
| 2021-01-29 | $33.44 | $33.54 | $32.78 | $32.97 | $32.97 | 304,638 |
| 2021-01-28 | $34.07 | $34.07 | $33.08 | $33.47 | $33.47 | 517,623 |
| 2021-01-27 | $33.60 | $34.03 | $32.85 | $33.68 | $33.68 | 328,869 |
| 2021-01-26 | $34.21 | $34.44 | $33.65 | $33.98 | $33.98 | 175,707 |
| 2021-01-25 | $33.83 | $34.10 | $33.13 | $34.00 | $34.00 | 350,533 |
| 2021-01-22 | $34.47 | $34.62 | $33.50 | $33.75 | $33.75 | 549,389 |
| 2021-01-21 | $35.47 | $35.56 | $34.43 | $34.70 | $34.70 | 223,203 |
| 2021-01-20 | $35.63 | $35.84 | $34.99 | $35.40 | $35.40 | 353,146 |
| 2021-01-19 | $35.81 | $36.24 | $34.57 | $35.73 | $35.73 | 268,756 |
| 2021-01-15 | $36.02 | $36.18 | $35.61 | $35.68 | $35.68 | 184,830 |
| 2021-01-14 | $36.03 | $36.85 | $35.82 | $36.30 | $36.30 | 279,398 |
| 2021-01-13 | $35.80 | $36.37 | $35.40 | $35.92 | $35.92 | 292,385 |
| 2021-01-12 | $34.75 | $35.75 | $34.29 | $35.65 | $35.65 | 412,667 |
| 2021-01-11 | $35.20 | $36.14 | $34.44 | $34.49 | $34.49 | 299,302 |
| 2021-01-08 | $37.46 | $37.46 | $35.09 | $35.65 | $35.65 | 730,997 |
| 2021-01-07 | $40.10 | $40.35 | $37.07 | $37.46 | $37.46 | 703,745 |
| 2021-01-06 | $40.02 | $40.62 | $37.48 | $39.60 | $39.60 | 414,172 |
| 2021-01-05 | $38.82 | $39.41 | $38.50 | $39.25 | $39.25 | 172,434 |
| 2021-01-04 | $39.90 | $39.90 | $37.96 | $38.62 | $38.62 | 230,846 |
| 2020-12-31 | $39.45 | $39.84 | $39.06 | $39.66 | $39.66 | 124,867 |
| 2020-12-30 | $38.32 | $39.57 | $37.98 | $39.43 | $39.43 | 116,903 |
| 2020-12-29 | $39.23 | $39.32 | $38.11 | $38.26 | $38.26 | 155,428 |
| 2020-12-28 | $39.05 | $39.44 | $38.51 | $38.94 | $38.94 | 218,585 |
| 2020-12-24 | $38.71 | $38.93 | $38.24 | $38.79 | $38.79 | 57,283 |
| 2020-12-23 | $38.54 | $39.33 | $38.31 | $38.71 | $38.71 | 133,598 |
| 2020-12-22 | $38.82 | $38.98 | $38.14 | $38.34 | $38.34 | 217,945 |
| 2020-12-21 | $39.56 | $39.91 | $38.51 | $38.82 | $38.82 | 252,605 |
| 2020-12-18 | $40.81 | $40.81 | $39.17 | $39.64 | $39.64 | 1,111,982 |
| 2020-12-17 | $39.47 | $40.94 | $39.20 | $40.71 | $40.71 | 509,811 |
| 2020-12-16 | $42.42 | $42.62 | $39.24 | $39.34 | $39.34 | 450,114 |
| 2020-12-15 | $42.09 | $42.54 | $41.31 | $42.48 | $42.48 | 287,911 |
| 2020-12-14 | $43.49 | $44.04 | $41.03 | $41.66 | $41.66 | 374,172 |
| 2020-12-11 | $44.71 | $44.71 | $42.74 | $43.38 | $43.38 | 175,993 |
| 2020-12-10 | $44.06 | $45.52 | $43.50 | $44.98 | $44.98 | 246,590 |
| 2020-12-09 | $43.85 | $44.53 | $43.59 | $44.41 | $44.41 | 222,218 |
| 2020-12-08 | $43.17 | $43.88 | $43.17 | $43.52 | $43.52 | 126,101 |
| 2020-12-07 | $43.51 | $43.75 | $42.89 | $43.53 | $43.53 | 136,897 |
| 2020-12-04 | $42.80 | $43.82 | $42.80 | $43.27 | $43.27 | 134,397 |
| 2020-12-03 | $42.92 | $42.92 | $42.00 | $42.71 | $42.71 | 294,815 |
| 2020-12-02 | $42.32 | $42.87 | $41.75 | $42.65 | $42.65 | 127,616 |
| 2020-12-01 | $42.28 | $43.00 | $42.12 | $42.65 | $42.65 | 166,203 |
| 2020-11-30 | $42.15 | $42.35 | $41.17 | $41.63 | $41.63 | 416,138 |
| 2020-11-27 | $43.12 | $43.60 | $42.18 | $42.49 | $42.49 | 53,779 |
| 2020-11-25 | $43.17 | $43.88 | $42.30 | $42.91 | $42.91 | 173,927 |
| 2020-11-24 | $42.48 | $43.56 | $42.08 | $43.40 | $43.40 | 315,129 |
| 2020-11-23 | $40.52 | $41.87 | $40.20 | $41.66 | $41.66 | 220,970 |
| 2020-11-20 | $40.02 | $40.37 | $39.79 | $40.14 | $40.14 | 158,308 |
| 2020-11-19 | $40.51 | $40.93 | $39.31 | $40.69 | $40.69 | 209,114 |
| 2020-11-18 | $39.96 | $41.30 | $39.89 | $40.71 | $40.71 | 470,730 |
| 2020-11-17 | $39.75 | $40.24 | $38.83 | $39.99 | $39.99 | 184,026 |
| 2020-11-16 | $39.27 | $40.29 | $39.03 | $40.03 | $40.03 | 371,316 |
| 2020-11-13 | $37.75 | $38.89 | $37.72 | $38.53 | $38.53 | 226,314 |
| 2020-11-12 | $37.27 | $38.11 | $36.70 | $37.46 | $37.46 | 313,615 |
| 2020-11-11 | $38.56 | $38.56 | $37.01 | $37.56 | $37.56 | 302,679 |
| 2020-11-10 | $37.17 | $38.84 | $36.30 | $38.68 | $38.68 | 567,533 |
| 2020-11-09 | $38.56 | $39.80 | $36.69 | $37.04 | $37.04 | 373,720 |
| 2020-11-06 | $37.41 | $37.71 | $35.66 | $36.32 | $36.32 | 374,913 |
| 2020-11-05 | $36.74 | $37.63 | $35.73 | $37.12 | $37.12 | 436,536 |
| 2020-11-04 | $34.51 | $36.96 | $34.51 | $36.70 | $36.70 | 251,929 |
| 2020-11-03 | $36.45 | $36.45 | $34.34 | $35.19 | $35.19 | 422,682 |
| 2020-11-02 | $34.60 | $36.14 | $34.55 | $35.88 | $35.88 | 348,597 |
| 2020-10-30 | $34.48 | $34.99 | $33.75 | $34.13 | $34.13 | 474,727 |
| 2020-10-29 | $35.35 | $36.05 | $34.03 | $34.54 | $34.54 | 268,580 |
| 2020-10-28 | $36.02 | $36.50 | $35.31 | $35.60 | $35.60 | 323,824 |
| 2020-10-27 | $37.73 | $38.00 | $36.56 | $36.61 | $36.61 | 222,904 |
| 2020-10-26 | $37.57 | $38.55 | $37.16 | $37.87 | $37.87 | 214,378 |
| 2020-10-23 | $38.58 | $38.67 | $37.95 | $38.02 | $38.02 | 139,439 |
| 2020-10-22 | $38.47 | $39.16 | $38.18 | $38.36 | $38.36 | 155,209 |
| 2020-10-21 | $39.66 | $39.73 | $38.51 | $38.54 | $38.54 | 186,381 |
| 2020-10-20 | $39.47 | $40.33 | $39.19 | $39.70 | $39.70 | 178,497 |
| 2020-10-19 | $40.10 | $40.28 | $39.12 | $39.25 | $39.25 | 192,843 |
| 2020-10-16 | $39.57 | $40.68 | $39.57 | $40.04 | $40.04 | 212,125 |
| 2020-10-15 | $38.86 | $40.00 | $38.52 | $39.84 | $39.84 | 264,766 |
| 2020-10-14 | $39.60 | $40.17 | $38.81 | $39.28 | $39.28 | 165,711 |
| 2020-10-13 | $38.56 | $40.26 | $38.26 | $39.46 | $39.46 | 181,620 |
| 2020-10-12 | $39.31 | $39.47 | $38.10 | $38.88 | $38.88 | 355,902 |
| 2020-10-09 | $39.90 | $40.02 | $38.95 | $39.48 | $39.48 | 238,708 |
| 2020-10-08 | $39.86 | $40.30 | $38.96 | $39.39 | $39.39 | 160,919 |
| 2020-10-07 | $40.33 | $40.93 | $39.40 | $39.49 | $39.49 | 328,249 |
| 2020-10-06 | $41.23 | $41.44 | $39.97 | $39.97 | $39.97 | 272,533 |
| 2020-10-05 | $40.81 | $40.99 | $40.19 | $40.75 | $40.75 | 220,932 |
| 2020-10-02 | $39.32 | $40.71 | $39.32 | $40.55 | $40.55 | 262,849 |
| 2020-10-01 | $39.90 | $40.39 | $39.03 | $40.07 | $40.07 | 271,471 |
| 2020-09-30 | $40.35 | $41.15 | $39.75 | $39.95 | $39.95 | 227,951 |
| 2020-09-29 | $39.87 | $40.35 | $39.30 | $40.17 | $40.17 | 247,959 |
| 2020-09-28 | $38.82 | $40.74 | $38.82 | $40.23 | $40.23 | 296,543 |
| 2020-09-25 | $39.40 | $39.85 | $38.26 | $38.38 | $38.38 | 303,966 |
| 2020-09-24 | $40.12 | $40.12 | $38.48 | $39.65 | $39.65 | 390,051 |
| 2020-09-23 | $40.87 | $41.50 | $40.03 | $40.10 | $40.10 | 382,190 |
| 2020-09-22 | $40.54 | $40.71 | $39.87 | $40.60 | $40.60 | 201,868 |
| 2020-09-21 | $39.93 | $40.42 | $38.89 | $40.29 | $40.29 | 393,708 |
| 2020-09-18 | $41.27 | $41.91 | $40.44 | $40.85 | $40.85 | 706,787 |
| 2020-09-17 | $40.68 | $41.21 | $40.50 | $40.86 | $40.86 | 235,552 |
| 2020-09-16 | $40.90 | $41.99 | $40.58 | $41.23 | $41.23 | 320,137 |
| 2020-09-15 | $42.56 | $42.60 | $40.70 | $40.88 | $40.88 | 195,367 |
| 2020-09-14 | $41.79 | $42.36 | $40.93 | $42.19 | $42.19 | 322,166 |
| 2020-09-11 | $42.59 | $43.07 | $41.40 | $41.46 | $41.46 | 367,272 |
| 2020-09-10 | $42.90 | $43.23 | $41.69 | $42.26 | $42.26 | 396,952 |
| 2020-09-09 | $44.09 | $44.09 | $42.60 | $42.70 | $42.70 | 430,762 |
| 2020-09-08 | $44.15 | $44.64 | $43.39 | $43.63 | $43.63 | 303,045 |
| 2020-09-04 | $45.59 | $46.24 | $44.45 | $44.79 | $44.79 | 242,518 |
| 2020-09-03 | $46.51 | $46.59 | $44.09 | $44.96 | $44.96 | 381,608 |
| 2020-09-02 | $46.44 | $46.78 | $45.53 | $46.22 | $46.22 | 273,338 |
| 2020-09-01 | $46.32 | $46.51 | $44.74 | $46.50 | $46.50 | 301,555 |
| 2020-08-31 | $46.63 | $47.35 | $46.26 | $46.68 | $46.68 | 1,049,547 |
| 2020-08-28 | $45.78 | $46.98 | $45.15 | $46.70 | $46.70 | 1,388,080 |
| 2020-08-27 | $44.98 | $45.91 | $44.80 | $45.65 | $45.65 | 235,252 |
| 2020-08-26 | $45.24 | $45.28 | $44.50 | $44.74 | $44.74 | 313,013 |
| 2020-08-25 | $46.16 | $46.16 | $45.29 | $45.44 | $45.44 | 257,966 |
| 2020-08-24 | $45.82 | $46.31 | $45.29 | $45.86 | $45.86 | 294,386 |
| 2020-08-21 | $44.75 | $45.64 | $44.10 | $45.29 | $45.29 | 253,608 |
| 2020-08-20 | $44.74 | $45.47 | $44.74 | $44.76 | $44.76 | 116,119 |
| 2020-08-19 | $44.48 | $45.77 | $44.15 | $45.25 | $45.25 | 162,765 |
| 2020-08-18 | $45.07 | $45.52 | $44.24 | $44.48 | $44.48 | 124,782 |
| 2020-08-17 | $45.46 | $45.46 | $44.07 | $45.09 | $45.09 | 357,421 |
| 2020-08-14 | $43.64 | $45.27 | $43.64 | $44.94 | $44.94 | 148,108 |
| 2020-08-13 | $44.17 | $46.16 | $43.71 | $44.65 | $44.65 | 195,858 |
| 2020-08-12 | $45.68 | $46.14 | $44.19 | $44.68 | $44.68 | 272,112 |
| 2020-08-11 | $44.35 | $45.83 | $44.15 | $44.65 | $44.65 | 518,789 |
| 2020-08-10 | $43.88 | $44.85 | $43.72 | $43.77 | $43.77 | 296,309 |
| 2020-08-07 | $44.51 | $45.02 | $42.11 | $44.12 | $44.12 | 612,086 |
| 2020-08-06 | $42.04 | $44.99 | $42.04 | $43.70 | $43.70 | 1,015,690 |
| 2020-08-05 | $39.70 | $41.89 | $39.52 | $41.76 | $41.76 | 293,003 |
| 2020-08-04 | $39.81 | $39.86 | $38.47 | $39.19 | $39.19 | 261,108 |
| 2020-08-03 | $39.67 | $39.90 | $38.98 | $39.78 | $39.78 | 257,365 |
| 2020-07-31 | $39.35 | $39.61 | $37.92 | $39.56 | $39.56 | 321,500 |
| 2020-07-30 | $40.21 | $40.26 | $39.34 | $39.37 | $39.37 | 272,609 |
| 2020-07-29 | $39.82 | $41.07 | $39.82 | $40.95 | $40.95 | 319,773 |
| 2020-07-28 | $39.90 | $40.39 | $39.77 | $39.87 | $39.87 | 213,205 |
| 2020-07-27 | $39.65 | $40.10 | $39.23 | $40.02 | $40.02 | 170,248 |
| 2020-07-24 | $39.81 | $40.06 | $39.14 | $39.79 | $39.79 | 554,507 |
| 2020-07-23 | $39.29 | $40.15 | $38.78 | $39.80 | $39.80 | 234,623 |
| 2020-07-22 | $38.86 | $39.39 | $38.59 | $39.21 | $39.21 | 143,872 |
| 2020-07-21 | $39.03 | $39.66 | $38.87 | $39.16 | $39.16 | 185,269 |
| 2020-07-20 | $38.76 | $39.13 | $38.41 | $38.69 | $38.69 | 125,456 |
| 2020-07-17 | $40.41 | $40.56 | $38.91 | $39.05 | $39.05 | 354,100 |
| 2020-07-16 | $39.23 | $40.50 | $38.82 | $40.49 | $40.49 | 761,200 |
| 2020-07-15 | $37.76 | $39.56 | $37.59 | $39.42 | $39.42 | 375,500 |
| 2020-07-14 | $37.03 | $37.53 | $36.27 | $37.03 | $37.03 | 205,600 |
| 2020-07-13 | $37.54 | $37.91 | $36.85 | $36.95 | $36.95 | 162,000 |
| 2020-07-10 | $35.88 | $37.07 | $35.48 | $36.98 | $36.98 | 206,100 |
| 2020-07-09 | $37.34 | $37.37 | $35.76 | $35.85 | $35.85 | 313,500 |
| 2020-07-08 | $36.56 | $37.48 | $36.05 | $37.44 | $37.44 | 202,500 |
| 2020-07-07 | $38.36 | $38.50 | $36.63 | $36.76 | $36.76 | 268,700 |
| 2020-07-06 | $38.98 | $39.48 | $38.61 | $38.73 | $38.73 | 200,400 |
| 2020-07-02 | $39.26 | $39.44 | $38.06 | $38.33 | $38.33 | 421,600 |
| 2020-07-01 | $38.50 | $39.14 | $37.89 | $38.25 | $38.25 | 195,100 |
| 2020-06-30 | $37.68 | $39.03 | $37.50 | $38.66 | $38.66 | 338,100 |
| 2020-06-29 | $37.20 | $37.88 | $36.60 | $37.76 | $37.76 | 247,500 |
| 2020-06-26 | $37.86 | $37.97 | $36.45 | $36.76 | $36.76 | 428,887 |
| 2020-06-25 | $37.15 | $38.68 | $37.10 | $38.61 | $38.61 | 222,251 |
| 2020-06-24 | $37.71 | $38.04 | $37.17 | $37.44 | $37.44 | 347,066 |
| 2020-06-23 | $39.35 | $39.65 | $38.28 | $38.37 | $38.37 | 386,206 |
| 2020-06-22 | $38.00 | $39.19 | $37.80 | $38.95 | $38.95 | 258,431 |
| 2020-06-19 | $38.94 | $38.94 | $37.34 | $38.47 | $38.47 | 640,372 |
| 2020-06-18 | $38.50 | $38.82 | $37.95 | $38.56 | $38.56 | 297,695 |
| 2020-06-17 | $38.85 | $39.38 | $38.56 | $38.98 | $38.98 | 403,085 |
| 2020-06-16 | $39.04 | $39.36 | $37.77 | $38.89 | $38.89 | 352,530 |
| 2020-06-15 | $35.34 | $38.35 | $35.10 | $37.93 | $37.93 | 215,226 |
| 2020-06-12 | $38.05 | $38.05 | $34.73 | $36.57 | $36.57 | 321,949 |
| 2020-06-11 | $35.40 | $37.07 | $35.27 | $36.22 | $36.22 | 404,210 |
| 2020-06-10 | $38.98 | $38.98 | $36.57 | $36.84 | $36.84 | 264,027 |
| 2020-06-09 | $38.44 | $38.90 | $37.87 | $38.61 | $38.61 | 300,360 |
| 2020-06-08 | $39.66 | $39.66 | $37.93 | $38.84 | $38.84 | 341,290 |
| 2020-06-05 | $38.23 | $39.85 | $36.72 | $39.19 | $39.19 | 347,741 |
| 2020-06-04 | $35.54 | $37.15 | $35.38 | $36.96 | $36.96 | 183,385 |
| 2020-06-03 | $35.59 | $36.59 | $35.41 | $35.74 | $35.74 | 411,076 |
| 2020-06-02 | $35.23 | $35.95 | $34.75 | $34.95 | $34.95 | 157,006 |
| 2020-06-01 | $34.22 | $35.98 | $34.12 | $35.05 | $35.05 | 296,858 |
| 2020-05-29 | $34.42 | $35.29 | $33.95 | $34.12 | $34.12 | 325,919 |
| 2020-05-28 | $36.54 | $36.56 | $34.70 | $35.00 | $35.00 | 328,821 |
| 2020-05-27 | $35.00 | $36.42 | $34.31 | $36.24 | $36.24 | 412,127 |
| 2020-05-26 | $33.58 | $34.97 | $33.41 | $34.65 | $34.65 | 376,512 |
| 2020-05-22 | $32.88 | $32.88 | $31.94 | $32.39 | $32.39 | 125,346 |
| 2020-05-21 | $33.68 | $34.04 | $32.14 | $32.65 | $32.65 | 266,012 |
| 2020-05-20 | $33.56 | $34.65 | $33.41 | $33.84 | $33.84 | 358,997 |
| 2020-05-19 | $33.47 | $34.25 | $32.80 | $32.81 | $32.81 | 432,148 |
| 2020-05-18 | $33.52 | $34.40 | $33.31 | $33.89 | $33.89 | 544,574 |
| 2020-05-15 | $31.85 | $33.03 | $31.70 | $32.27 | $32.27 | 296,343 |
| 2020-05-14 | $31.44 | $32.82 | $30.90 | $32.41 | $32.41 | 269,545 |
| 2020-05-13 | $32.55 | $33.39 | $31.69 | $32.28 | $32.28 | 323,509 |
| 2020-05-12 | $32.06 | $33.88 | $32.06 | $33.25 | $33.25 | 575,299 |
| 2020-05-11 | $33.23 | $33.86 | $31.70 | $31.70 | $31.70 | 562,495 |
| 2020-05-08 | $32.00 | $36.50 | $31.00 | $34.39 | $34.39 | 1,554,916 |
| 2020-05-07 | $25.44 | $26.67 | $25.44 | $26.03 | $26.03 | 246,946 |
| 2020-05-06 | $26.43 | $26.57 | $25.00 | $25.08 | $25.08 | 255,485 |
| 2020-05-05 | $26.85 | $27.81 | $26.40 | $26.40 | $26.40 | 200,469 |
| 2020-05-04 | $26.36 | $26.94 | $25.50 | $26.48 | $26.48 | 244,148 |
| 2020-05-01 | $26.93 | $27.97 | $26.49 | $26.89 | $26.89 | 337,245 |
| 2020-04-30 | $28.64 | $29.51 | $27.74 | $27.74 | $27.74 | 382,157 |
| 2020-04-29 | $28.77 | $30.23 | $28.52 | $29.49 | $29.49 | 460,991 |
| 2020-04-28 | $27.48 | $28.37 | $27.15 | $27.59 | $27.59 | 335,328 |
| 2020-04-27 | $25.52 | $26.89 | $25.35 | $26.65 | $26.65 | 373,509 |
| 2020-04-24 | $24.36 | $25.39 | $24.16 | $25.13 | $25.13 | 233,632 |
| 2020-04-23 | $24.13 | $24.94 | $23.73 | $24.37 | $24.37 | 208,908 |
| 2020-04-22 | $25.07 | $25.63 | $23.76 | $24.20 | $24.20 | 292,692 |
| 2020-04-21 | $24.97 | $25.79 | $24.57 | $24.62 | $24.62 | 266,142 |
| 2020-04-20 | $25.80 | $26.53 | $25.40 | $25.98 | $25.98 | 269,936 |
| 2020-04-17 | $25.25 | $26.57 | $25.05 | $26.52 | $26.52 | 429,149 |
| 2020-04-16 | $25.52 | $26.19 | $23.84 | $24.27 | $24.27 | 496,675 |
| 2020-04-15 | $26.44 | $27.05 | $25.57 | $25.72 | $25.72 | 263,906 |
| 2020-04-14 | $27.92 | $28.61 | $26.92 | $27.85 | $27.85 | 728,451 |
| 2020-04-13 | $29.95 | $29.95 | $27.01 | $27.51 | $27.51 | 295,170 |
| 2020-04-09 | $27.36 | $28.79 | $26.99 | $27.80 | $27.80 | 416,974 |
| 2020-04-08 | $25.13 | $27.60 | $24.36 | $26.48 | $26.48 | 642,687 |
| 2020-04-07 | $24.18 | $25.62 | $23.86 | $24.53 | $24.53 | 579,053 |
| 2020-04-06 | $20.99 | $23.24 | $20.58 | $23.02 | $23.02 | 1,024,003 |
| 2020-04-03 | $22.54 | $22.60 | $19.40 | $20.02 | $20.02 | 1,041,368 |
| 2020-04-02 | $24.27 | $24.90 | $22.61 | $22.75 | $22.75 | 368,409 |
| 2020-04-01 | $26.62 | $26.62 | $24.12 | $24.39 | $24.39 | 434,017 |
| 2020-03-31 | $27.83 | $29.42 | $27.47 | $27.72 | $27.72 | 468,177 |
| 2020-03-30 | $28.13 | $28.70 | $27.30 | $28.05 | $28.05 | 501,465 |
| 2020-03-27 | $28.63 | $30.04 | $27.78 | $27.99 | $27.99 | 486,964 |
| 2020-03-26 | $27.97 | $29.95 | $26.80 | $29.80 | $29.80 | 487,976 |
| 2020-03-25 | $26.79 | $29.51 | $26.40 | $27.60 | $27.60 | 616,255 |
| 2020-03-24 | $24.38 | $26.84 | $24.00 | $26.46 | $26.46 | 687,106 |
| 2020-03-23 | $25.90 | $26.25 | $23.34 | $23.57 | $23.57 | 468,723 |
| 2020-03-20 | $25.26 | $28.60 | $25.09 | $25.90 | $25.90 | 761,291 |
| 2020-03-19 | $24.87 | $25.72 | $21.22 | $25.01 | $25.01 | 884,504 |
| 2020-03-18 | $28.30 | $28.56 | $21.78 | $24.94 | $24.94 | 659,239 |
| 2020-03-17 | $30.02 | $30.65 | $28.11 | $30.26 | $30.26 | 694,324 |
| 2020-03-16 | $30.12 | $31.58 | $29.22 | $29.62 | $29.62 | 606,312 |
| 2020-03-13 | $32.81 | $33.79 | $30.84 | $32.58 | $32.58 | 769,629 |
| 2020-03-12 | $32.96 | $34.52 | $31.09 | $31.48 | $31.48 | 702,248 |
| 2020-03-11 | $36.27 | $36.54 | $34.17 | $34.54 | $34.54 | 432,769 |
| 2020-03-10 | $36.60 | $37.75 | $36.17 | $36.91 | $36.91 | 506,093 |
| 2020-03-09 | $37.00 | $37.24 | $34.84 | $35.87 | $35.87 | 650,182 |
| 2020-03-06 | $37.89 | $39.16 | $37.49 | $39.04 | $39.04 | 594,445 |
| 2020-03-05 | $37.84 | $38.94 | $37.57 | $38.67 | $38.67 | 374,644 |
| 2020-03-04 | $38.25 | $38.52 | $37.61 | $38.47 | $38.47 | 383,269 |
| 2020-03-03 | $38.69 | $39.58 | $37.81 | $38.00 | $38.00 | 832,055 |
| 2020-03-02 | $38.99 | $39.27 | $37.97 | $38.55 | $38.55 | 685,053 |
| 2020-02-28 | $38.09 | $38.82 | $35.05 | $38.82 | $38.82 | 569,948 |
| 2020-02-27 | $34.47 | $35.67 | $33.88 | $34.72 | $34.72 | 237,149 |
| 2020-02-26 | $35.64 | $35.75 | $34.98 | $35.11 | $35.11 | 126,683 |
| 2020-02-25 | $36.27 | $36.51 | $34.98 | $35.35 | $35.35 | 143,127 |
| 2020-02-24 | $35.57 | $36.37 | $35.45 | $36.23 | $36.23 | 128,107 |
| 2020-02-21 | $37.00 | $37.00 | $36.39 | $36.84 | $36.84 | 107,660 |
| 2020-02-20 | $37.09 | $37.43 | $36.66 | $37.01 | $37.01 | 113,997 |
| 2020-02-19 | $37.06 | $37.45 | $36.69 | $37.21 | $37.21 | 128,298 |
| 2020-02-18 | $37.22 | $37.70 | $36.76 | $37.04 | $37.04 | 173,219 |
| 2020-02-14 | $38.56 | $38.65 | $37.23 | $37.27 | $37.27 | 237,025 |
| 2020-02-13 | $38.09 | $38.61 | $38.09 | $38.59 | $38.59 | 110,956 |
| 2020-02-12 | $38.16 | $38.39 | $38.05 | $38.19 | $38.19 | 122,272 |
| 2020-02-11 | $37.46 | $38.19 | $37.33 | $37.98 | $37.98 | 121,442 |
| 2020-02-10 | $36.77 | $37.25 | $36.75 | $37.24 | $37.24 | 159,355 |
| 2020-02-07 | $37.65 | $37.77 | $36.83 | $36.90 | $36.90 | 181,983 |
| 2020-02-06 | $38.20 | $38.20 | $37.63 | $37.73 | $37.73 | 251,767 |
| 2020-02-05 | $37.51 | $38.24 | $37.43 | $38.18 | $38.18 | 159,544 |
| 2020-02-04 | $36.07 | $37.42 | $35.98 | $37.39 | $37.39 | 225,808 |
| 2020-02-03 | $35.58 | $36.34 | $35.29 | $35.74 | $35.74 | 229,406 |
| 2020-01-31 | $35.39 | $35.61 | $35.22 | $35.36 | $35.36 | 171,010 |
| 2020-01-30 | $35.28 | $35.81 | $35.28 | $35.63 | $35.63 | 143,597 |
| 2020-01-29 | $35.85 | $36.29 | $35.50 | $35.56 | $35.56 | 137,764 |
| 2020-01-28 | $35.95 | $36.48 | $35.83 | $35.89 | $35.89 | 189,876 |
| 2020-01-27 | $35.58 | $36.13 | $35.17 | $35.85 | $35.85 | 104,315 |
| 2020-01-24 | $37.13 | $37.13 | $36.06 | $36.19 | $36.19 | 224,498 |
| 2020-01-23 | $36.74 | $37.17 | $36.15 | $37.12 | $37.12 | 225,840 |
| 2020-01-22 | $36.73 | $37.01 | $36.43 | $36.70 | $36.70 | 301,540 |
| 2020-01-21 | $36.81 | $37.06 | $36.48 | $36.50 | $36.50 | 192,356 |
| 2020-01-17 | $37.30 | $37.54 | $36.77 | $36.87 | $36.87 | 214,538 |
| 2020-01-16 | $36.82 | $37.16 | $36.45 | $37.05 | $37.05 | 203,707 |
| 2020-01-15 | $36.32 | $36.89 | $36.32 | $36.54 | $36.54 | 176,461 |
| 2020-01-14 | $36.41 | $36.80 | $36.29 | $36.48 | $36.48 | 164,518 |
| 2020-01-13 | $36.36 | $36.55 | $36.13 | $36.52 | $36.52 | 204,221 |
| 2020-01-10 | $36.92 | $36.93 | $36.31 | $36.42 | $36.42 | 115,937 |
| 2020-01-09 | $36.76 | $37.17 | $36.75 | $36.84 | $36.84 | 214,157 |
| 2020-01-08 | $36.63 | $36.95 | $36.46 | $36.66 | $36.66 | 198,532 |
| 2020-01-07 | $36.89 | $37.15 | $36.22 | $36.64 | $36.64 | 93,732 |
| 2020-01-06 | $36.66 | $37.06 | $36.30 | $37.00 | $37.00 | 213,263 |
| 2020-01-03 | $36.65 | $37.19 | $36.34 | $36.92 | $36.92 | 255,924 |
| 2020-01-02 | $36.60 | $37.06 | $35.90 | $37.03 | $37.03 | 247,429 |
| 2019-12-31 | $36.46 | $36.69 | $36.10 | $36.30 | $36.30 | 245,219 |
| 2019-12-30 | $36.63 | $36.89 | $36.18 | $36.50 | $36.50 | 156,223 |
| 2019-12-27 | $37.18 | $37.20 | $36.44 | $36.54 | $36.54 | 159,734 |
| 2019-12-26 | $36.98 | $37.25 | $36.82 | $37.06 | $37.06 | 113,718 |
| 2019-12-24 | $36.95 | $36.95 | $36.44 | $36.87 | $36.87 | 71,925 |
| 2019-12-23 | $37.50 | $37.50 | $36.87 | $36.92 | $36.92 | 155,050 |
| 2019-12-20 | $37.52 | $37.71 | $37.16 | $37.28 | $37.28 | 1,166,479 |
| 2019-12-19 | $37.69 | $37.69 | $37.02 | $37.45 | $37.45 | 152,023 |
| 2019-12-18 | $37.89 | $38.02 | $37.31 | $37.67 | $37.67 | 211,589 |
| 2019-12-17 | $37.35 | $38.07 | $37.19 | $37.87 | $37.87 | 225,849 |
| 2019-12-16 | $37.45 | $37.80 | $37.16 | $37.24 | $37.24 | 301,810 |
| 2019-12-13 | $37.25 | $37.60 | $37.09 | $37.31 | $37.31 | 196,026 |
| 2019-12-12 | $37.24 | $37.59 | $37.08 | $37.36 | $37.36 | 303,544 |
| 2019-12-11 | $36.61 | $37.41 | $36.61 | $37.40 | $37.40 | 238,512 |
| 2019-12-10 | $36.06 | $36.66 | $35.91 | $36.63 | $36.63 | 186,125 |
| 2019-12-09 | $36.38 | $36.43 | $35.81 | $36.10 | $36.10 | 261,508 |
| 2019-12-06 | $36.12 | $36.51 | $35.92 | $36.29 | $36.29 | 249,031 |
| 2019-12-05 | $35.73 | $36.08 | $35.73 | $35.88 | $35.88 | 414,681 |
| 2019-12-04 | $35.84 | $36.11 | $35.64 | $35.74 | $35.74 | 224,957 |
| 2019-12-03 | $36.06 | $36.17 | $35.50 | $35.60 | $35.60 | 162,844 |
| 2019-12-02 | $36.70 | $36.80 | $36.22 | $36.27 | $36.27 | 179,461 |
| 2019-11-29 | $36.49 | $36.69 | $36.41 | $36.64 | $36.64 | 73,002 |
| 2019-11-27 | $36.77 | $37.09 | $36.59 | $36.70 | $36.70 | 107,287 |
| 2019-11-26 | $37.00 | $37.33 | $36.46 | $36.81 | $36.81 | 196,512 |
| 2019-11-25 | $36.44 | $37.28 | $36.44 | $37.15 | $37.15 | 283,236 |
| 2019-11-22 | $36.42 | $36.54 | $35.89 | $36.42 | $36.42 | 149,476 |
| 2019-11-21 | $36.41 | $36.41 | $36.01 | $36.27 | $36.27 | 157,532 |
| 2019-11-20 | $36.32 | $36.91 | $36.19 | $36.31 | $36.31 | 263,814 |
| 2019-11-19 | $36.28 | $36.79 | $36.20 | $36.40 | $36.40 | 224,903 |
| 2019-11-18 | $36.28 | $36.39 | $36.01 | $36.20 | $36.20 | 139,746 |
| 2019-11-15 | $36.64 | $36.77 | $36.28 | $36.43 | $36.43 | 157,656 |
| 2019-11-14 | $36.59 | $36.89 | $36.24 | $36.39 | $36.39 | 144,935 |
| 2019-11-13 | $36.30 | $36.81 | $36.25 | $36.60 | $36.60 | 173,242 |
| 2019-11-12 | $36.55 | $37.32 | $36.42 | $36.62 | $36.62 | 204,339 |
| 2019-11-11 | $36.76 | $37.05 | $36.25 | $36.43 | $36.43 | 250,275 |
| 2019-11-08 | $36.30 | $37.08 | $35.02 | $36.78 | $36.78 | 515,692 |
| 2019-11-07 | $34.52 | $35.17 | $33.99 | $35.00 | $35.00 | 370,370 |
| 2019-11-06 | $34.59 | $34.59 | $34.09 | $34.14 | $34.14 | 201,262 |
| 2019-11-05 | $35.05 | $35.25 | $34.58 | $34.60 | $34.60 | 200,621 |
| 2019-11-04 | $34.55 | $35.03 | $34.50 | $34.99 | $34.99 | 204,223 |
| 2019-11-01 | $34.20 | $34.71 | $34.14 | $34.35 | $34.35 | 218,194 |
| 2019-10-31 | $34.25 | $34.25 | $33.31 | $33.93 | $33.93 | 156,338 |
| 2019-10-30 | $34.43 | $34.46 | $34.00 | $34.36 | $34.36 | 148,169 |
| 2019-10-29 | $34.97 | $35.12 | $34.40 | $34.43 | $34.43 | 307,900 |
| 2019-10-28 | $34.68 | $35.33 | $34.65 | $34.99 | $34.99 | 149,595 |
| 2019-10-25 | $34.39 | $34.84 | $34.37 | $34.58 | $34.58 | 157,629 |
| 2019-10-24 | $34.62 | $34.89 | $34.25 | $34.44 | $34.44 | 143,801 |
| 2019-10-23 | $34.64 | $34.95 | $34.35 | $34.55 | $34.55 | 81,995 |
| 2019-10-22 | $35.03 | $35.53 | $34.51 | $34.58 | $34.58 | 201,301 |
| 2019-10-21 | $34.51 | $35.17 | $34.46 | $35.04 | $35.04 | 186,649 |
| 2019-10-18 | $34.14 | $34.52 | $34.12 | $34.23 | $34.23 | 112,019 |
| 2019-10-17 | $33.49 | $34.31 | $33.49 | $34.30 | $34.30 | 238,373 |
| 2019-10-16 | $33.27 | $33.73 | $33.25 | $33.58 | $33.58 | 205,929 |
| 2019-10-15 | $32.86 | $33.44 | $32.73 | $33.31 | $33.31 | 157,510 |
| 2019-10-14 | $32.65 | $33.01 | $32.46 | $32.83 | $32.83 | 144,961 |
| 2019-10-11 | $32.93 | $33.66 | $32.83 | $32.87 | $32.87 | 288,610 |
| 2019-10-10 | $32.26 | $32.94 | $32.26 | $32.53 | $32.53 | 156,759 |
| 2019-10-09 | $32.87 | $33.12 | $32.00 | $32.29 | $32.29 | 238,329 |
| 2019-10-08 | $32.02 | $33.32 | $31.96 | $32.85 | $32.85 | 647,767 |
| 2019-10-07 | $32.81 | $33.04 | $32.40 | $32.50 | $32.50 | 194,093 |
| 2019-10-04 | $32.45 | $32.98 | $32.38 | $32.94 | $32.94 | 225,436 |
| 2019-10-03 | $32.35 | $32.69 | $32.02 | $32.45 | $32.45 | 185,574 |
| 2019-10-02 | $32.99 | $33.33 | $32.15 | $32.36 | $32.36 | 547,783 |
| 2019-10-01 | $33.88 | $34.25 | $32.82 | $33.01 | $33.01 | 307,407 |
| 2019-09-30 | $34.06 | $34.36 | $33.72 | $33.79 | $33.79 | 306,645 |
| 2019-09-27 | $34.27 | $34.90 | $33.96 | $34.12 | $34.12 | 160,168 |
| 2019-09-26 | $35.37 | $35.60 | $34.21 | $34.23 | $34.23 | 169,775 |
| 2019-09-25 | $35.25 | $35.47 | $34.93 | $35.35 | $35.35 | 290,799 |
| 2019-09-24 | $35.38 | $35.60 | $34.98 | $35.23 | $35.23 | 296,538 |
| 2019-09-23 | $35.05 | $35.57 | $34.97 | $35.43 | $35.43 | 203,226 |
| 2019-09-20 | $34.59 | $35.36 | $34.59 | $35.22 | $35.22 | 511,975 |
| 2019-09-19 | $35.08 | $35.50 | $34.58 | $34.65 | $34.65 | 282,868 |
| 2019-09-18 | $35.00 | $35.26 | $34.61 | $35.17 | $35.17 | 160,288 |
| 2019-09-17 | $35.14 | $35.23 | $34.56 | $34.91 | $34.91 | 217,349 |
| 2019-09-16 | $34.72 | $35.36 | $34.70 | $35.15 | $35.15 | 336,754 |
| 2019-09-13 | $34.44 | $35.06 | $34.15 | $34.85 | $34.85 | 218,009 |
| 2019-09-12 | $35.05 | $35.05 | $34.14 | $34.18 | $34.18 | 245,408 |
| 2019-09-11 | $34.48 | $35.13 | $34.33 | $35.04 | $35.04 | 364,643 |
| 2019-09-10 | $34.48 | $34.54 | $33.95 | $34.47 | $34.47 | 203,607 |
| 2019-09-09 | $34.14 | $34.70 | $33.98 | $34.42 | $34.42 | 224,253 |
| 2019-09-06 | $33.87 | $34.05 | $33.57 | $33.87 | $33.87 | 102,834 |
| 2019-09-05 | $33.55 | $34.12 | $33.55 | $33.88 | $33.88 | 211,860 |
| 2019-09-04 | $34.31 | $34.46 | $32.98 | $33.12 | $33.12 | 168,083 |
| 2019-09-03 | $33.98 | $34.18 | $33.52 | $34.01 | $34.01 | 339,184 |
| 2019-08-30 | $34.49 | $34.73 | $33.80 | $34.14 | $34.14 | 232,320 |
| 2019-08-29 | $33.63 | $34.43 | $33.63 | $34.33 | $34.33 | 352,408 |
| 2019-08-28 | $32.65 | $33.56 | $32.47 | $33.45 | $33.45 | 272,395 |
| 2019-08-27 | $33.24 | $33.40 | $32.75 | $32.79 | $32.79 | 370,650 |
| 2019-08-26 | $33.16 | $33.16 | $32.58 | $33.02 | $33.02 | 144,972 |
| 2019-08-23 | $33.44 | $33.59 | $32.65 | $32.75 | $32.75 | 170,014 |
| 2019-08-22 | $33.66 | $33.87 | $33.28 | $33.61 | $33.61 | 195,200 |
| 2019-08-21 | $34.25 | $34.34 | $33.47 | $33.69 | $33.69 | 372,895 |
| 2019-08-20 | $33.85 | $34.28 | $33.59 | $33.95 | $33.95 | 326,447 |
| 2019-08-19 | $34.00 | $34.05 | $33.51 | $33.86 | $33.86 | 258,607 |
| 2019-08-16 | $32.91 | $33.80 | $32.88 | $33.61 | $33.61 | 246,223 |
| 2019-08-15 | $32.54 | $33.05 | $32.28 | $32.74 | $32.74 | 255,674 |
| 2019-08-14 | $32.09 | $32.61 | $32.09 | $32.46 | $32.46 | 201,097 |
| 2019-08-13 | $32.11 | $32.81 | $32.11 | $32.69 | $32.69 | 245,752 |
| 2019-08-12 | $32.08 | $32.57 | $31.66 | $32.29 | $32.29 | 298,544 |
| 2019-08-09 | $31.00 | $32.97 | $28.21 | $32.53 | $32.53 | 475,502 |
| 2019-08-08 | $29.30 | $30.46 | $29.30 | $30.23 | $30.23 | 247,627 |
| 2019-08-07 | $28.90 | $29.21 | $28.65 | $29.10 | $29.10 | 181,727 |
| 2019-08-06 | $29.01 | $29.36 | $28.54 | $29.30 | $29.30 | 150,479 |
| 2019-08-05 | $29.20 | $29.50 | $28.51 | $28.98 | $28.98 | 183,451 |
| 2019-08-02 | $30.54 | $30.54 | $29.19 | $29.75 | $29.75 | 363,374 |
| 2019-08-01 | $31.16 | $31.99 | $30.72 | $30.76 | $30.76 | 208,796 |
| 2019-07-31 | $31.50 | $31.84 | $31.12 | $31.13 | $31.13 | 301,486 |
| 2019-07-30 | $29.98 | $31.50 | $29.97 | $31.34 | $31.34 | 421,419 |
| 2019-07-29 | $30.16 | $30.45 | $30.08 | $30.23 | $30.23 | 125,819 |
| 2019-07-26 | $30.03 | $30.55 | $29.87 | $30.15 | $30.15 | 243,899 |
| 2019-07-25 | $30.56 | $30.66 | $29.91 | $29.97 | $29.97 | 290,865 |
| 2019-07-24 | $28.97 | $30.69 | $28.97 | $30.59 | $30.59 | 298,711 |
| 2019-07-23 | $28.38 | $29.20 | $28.38 | $29.18 | $29.18 | 133,661 |
| 2019-07-22 | $28.52 | $28.71 | $28.12 | $28.39 | $28.39 | 144,265 |
| 2019-07-19 | $28.49 | $29.28 | $28.49 | $28.53 | $28.53 | 308,229 |
| 2019-07-18 | $27.78 | $28.81 | $27.78 | $28.68 | $28.68 | 262,400 |
| 2019-07-17 | $27.89 | $28.08 | $27.68 | $27.88 | $27.88 | 153,651 |
| 2019-07-16 | $27.98 | $28.25 | $27.71 | $28.00 | $28.00 | 124,055 |
| 2019-07-15 | $28.42 | $28.42 | $27.69 | $27.97 | $27.97 | 270,070 |
| 2019-07-12 | $28.02 | $28.61 | $27.84 | $28.41 | $28.41 | 116,830 |
| 2019-07-11 | $28.15 | $28.38 | $27.82 | $28.04 | $28.04 | 98,647 |
| 2019-07-10 | $28.40 | $28.75 | $28.02 | $28.06 | $28.06 | 103,268 |
| 2019-07-09 | $28.05 | $28.31 | $27.97 | $28.27 | $28.27 | 75,209 |
| 2019-07-08 | $28.56 | $28.65 | $28.11 | $28.17 | $28.17 | 127,121 |
| 2019-07-05 | $28.35 | $28.84 | $28.25 | $28.77 | $28.77 | 116,125 |
| 2019-07-03 | $28.02 | $28.54 | $27.77 | $28.45 | $28.45 | 78,850 |
| 2019-07-02 | $28.04 | $28.13 | $27.77 | $27.92 | $27.92 | 97,348 |
| 2019-07-01 | $28.33 | $28.73 | $27.90 | $28.13 | $28.13 | 143,413 |
| 2019-06-28 | $27.56 | $28.30 | $27.56 | $28.14 | $28.14 | 346,392 |
| 2019-06-27 | $26.91 | $27.43 | $26.88 | $27.41 | $27.41 | 187,135 |
| 2019-06-26 | $26.95 | $27.20 | $26.56 | $26.84 | $26.84 | 257,537 |
| 2019-06-25 | $27.41 | $27.45 | $26.89 | $26.95 | $26.95 | 337,271 |
| 2019-06-24 | $28.41 | $28.48 | $27.45 | $27.46 | $27.46 | 311,978 |
| 2019-06-21 | $28.90 | $29.06 | $28.26 | $28.58 | $28.58 | 363,582 |
| 2019-06-20 | $29.47 | $29.52 | $28.91 | $29.02 | $29.02 | 166,090 |
| 2019-06-19 | $29.50 | $29.53 | $29.20 | $29.23 | $29.23 | 196,570 |
| 2019-06-18 | $29.71 | $30.00 | $29.11 | $29.42 | $29.42 | 163,760 |
| 2019-06-17 | $29.91 | $29.95 | $29.42 | $29.44 | $29.44 | 170,035 |
| 2019-06-14 | $29.82 | $30.02 | $29.39 | $29.83 | $29.83 | 163,844 |
| 2019-06-13 | $29.61 | $30.07 | $29.31 | $29.79 | $29.79 | 95,344 |
| 2019-06-12 | $29.36 | $29.59 | $29.18 | $29.51 | $29.51 | 127,744 |
| 2019-06-11 | $29.80 | $29.96 | $29.29 | $29.42 | $29.42 | 114,092 |
| 2019-06-10 | $29.72 | $30.00 | $29.35 | $29.51 | $29.51 | 141,641 |
| 2019-06-07 | $29.08 | $29.87 | $29.06 | $29.60 | $29.60 | 266,954 |
| 2019-06-06 | $28.82 | $29.08 | $28.38 | $28.97 | $28.97 | 116,400 |
| 2019-06-05 | $29.22 | $29.22 | $28.52 | $28.84 | $28.84 | 103,301 |
| 2019-06-04 | $28.70 | $29.26 | $28.61 | $29.22 | $29.22 | 117,615 |
| 2019-06-03 | $27.43 | $28.36 | $27.43 | $28.31 | $28.31 | 200,808 |
| 2019-05-31 | $27.62 | $27.89 | $27.39 | $27.61 | $27.61 | 207,635 |
| 2019-05-30 | $28.14 | $28.31 | $27.74 | $27.95 | $27.95 | 81,187 |
| 2019-05-29 | $28.19 | $28.40 | $27.78 | $28.08 | $28.08 | 205,375 |
| 2019-05-28 | $29.06 | $29.31 | $28.33 | $28.37 | $28.37 | 191,758 |
| 2019-05-24 | $28.83 | $29.16 | $28.70 | $29.13 | $29.13 | 133,228 |
| 2019-05-23 | $29.28 | $29.55 | $28.43 | $28.64 | $28.64 | 144,791 |
| 2019-05-22 | $29.69 | $29.78 | $29.02 | $29.49 | $29.49 | 219,893 |
| 2019-05-21 | $29.42 | $30.06 | $29.27 | $29.75 | $29.75 | 313,917 |
| 2019-05-20 | $28.74 | $29.52 | $28.67 | $29.33 | $29.33 | 203,228 |
| 2019-05-17 | $28.27 | $29.23 | $28.27 | $28.87 | $28.87 | 184,719 |
| 2019-05-16 | $28.74 | $28.85 | $28.40 | $28.44 | $28.44 | 263,369 |
| 2019-05-15 | $29.03 | $29.03 | $28.57 | $28.74 | $28.74 | 379,997 |
| 2019-05-14 | $29.26 | $29.50 | $28.99 | $29.28 | $29.28 | 210,573 |
| 2019-05-13 | $29.14 | $29.55 | $28.78 | $29.23 | $29.23 | 378,840 |
| 2019-05-10 | $26.46 | $29.42 | $25.67 | $29.36 | $29.36 | 371,100 |
| 2019-05-09 | $27.49 | $28.43 | $27.28 | $28.38 | $28.38 | 299,522 |
| 2019-05-08 | $27.96 | $28.17 | $27.15 | $27.79 | $27.79 | 144,261 |
| 2019-05-07 | $28.47 | $28.90 | $27.74 | $27.98 | $27.98 | 112,932 |
| 2019-05-06 | $28.35 | $28.95 | $28.25 | $28.83 | $28.83 | 106,786 |
| 2019-05-03 | $27.79 | $28.93 | $27.78 | $28.88 | $28.88 | 143,539 |
| 2019-05-02 | $28.17 | $28.44 | $27.66 | $27.79 | $27.79 | 170,103 |
| 2019-05-01 | $28.28 | $28.63 | $28.10 | $28.16 | $28.16 | 348,278 |
| 2019-04-30 | $28.75 | $28.75 | $27.96 | $28.12 | $28.12 | 189,614 |
| 2019-04-29 | $28.73 | $29.03 | $28.62 | $28.68 | $28.68 | 217,123 |
| 2019-04-26 | $27.73 | $28.79 | $27.73 | $28.73 | $28.73 | 240,191 |
| 2019-04-25 | $27.55 | $27.98 | $27.26 | $27.82 | $27.82 | 196,307 |
| 2019-04-24 | $27.46 | $27.88 | $27.27 | $27.52 | $27.52 | 177,666 |
| 2019-04-23 | $27.26 | $27.71 | $27.09 | $27.54 | $27.54 | 286,385 |
| 2019-04-22 | $27.29 | $27.40 | $27.02 | $27.35 | $27.35 | 161,329 |
| 2019-04-18 | $26.83 | $27.31 | $26.72 | $27.27 | $27.27 | 174,942 |
| 2019-04-17 | $27.46 | $27.58 | $26.85 | $26.92 | $26.92 | 192,648 |
| 2019-04-16 | $26.96 | $27.60 | $26.81 | $27.44 | $27.44 | 351,672 |
| 2019-04-15 | $27.60 | $27.73 | $26.82 | $26.89 | $26.89 | 175,717 |
| 2019-04-12 | $27.41 | $27.84 | $27.33 | $27.51 | $27.51 | 110,952 |
| 2019-04-11 | $26.86 | $27.27 | $26.70 | $27.22 | $27.22 | 145,888 |
| 2019-04-10 | $26.32 | $26.89 | $26.12 | $26.75 | $26.75 | 316,509 |
| 2019-04-09 | $27.35 | $27.44 | $26.33 | $26.41 | $26.41 | 343,762 |
| 2019-04-08 | $27.27 | $27.49 | $27.07 | $27.40 | $27.40 | 279,441 |
| 2019-04-05 | $27.21 | $27.58 | $27.21 | $27.36 | $27.36 | 199,937 |
| 2019-04-04 | $26.99 | $27.35 | $26.99 | $27.21 | $27.21 | 223,806 |
| 2019-04-03 | $27.23 | $27.46 | $26.91 | $26.98 | $26.98 | 145,083 |
| 2019-04-02 | $27.30 | $27.36 | $26.83 | $27.03 | $27.03 | 215,034 |
| 2019-04-01 | $27.02 | $27.49 | $27.02 | $27.28 | $27.28 | 274,114 |
| 2019-03-29 | $27.10 | $27.21 | $26.65 | $26.81 | $26.81 | 198,811 |
| 2019-03-28 | $26.65 | $26.98 | $26.44 | $26.90 | $26.90 | 188,647 |
| 2019-03-27 | $26.98 | $27.28 | $26.49 | $26.56 | $26.56 | 231,927 |
| 2019-03-26 | $26.65 | $27.07 | $26.62 | $26.97 | $26.97 | 257,684 |
| 2019-03-25 | $25.93 | $26.55 | $25.56 | $26.47 | $26.47 | 330,802 |
| 2019-03-22 | $26.28 | $26.43 | $25.60 | $25.93 | $25.93 | 436,108 |
| 2019-03-21 | $26.37 | $27.08 | $26.37 | $26.52 | $26.52 | 294,615 |
| 2019-03-20 | $26.98 | $27.34 | $26.23 | $26.57 | $26.57 | 524,529 |
| 2019-03-19 | $27.64 | $27.92 | $26.97 | $27.04 | $27.04 | 348,531 |
| 2019-03-18 | $26.68 | $27.97 | $26.62 | $27.47 | $27.47 | 693,985 |
| 2019-03-15 | $26.70 | $26.97 | $26.39 | $26.60 | $26.60 | 1,529,988 |
| 2019-03-14 | $27.12 | $27.21 | $26.50 | $26.64 | $26.64 | 679,163 |
| 2019-03-13 | $27.54 | $27.54 | $27.03 | $27.10 | $27.10 | 650,635 |
| 2019-03-12 | $27.69 | $27.89 | $27.06 | $27.32 | $27.32 | 665,696 |
| 2019-03-11 | $27.96 | $28.20 | $27.61 | $27.65 | $27.65 | 830,017 |
| 2019-03-08 | $28.12 | $28.35 | $27.91 | $27.94 | $27.94 | 428,242 |
| 2019-03-07 | $28.83 | $29.06 | $28.26 | $28.28 | $28.28 | 478,783 |
| 2019-03-06 | $29.77 | $30.03 | $28.77 | $28.80 | $28.80 | 325,238 |
| 2019-03-05 | $30.09 | $30.33 | $29.63 | $29.78 | $29.78 | 383,134 |
| 2019-03-04 | $31.04 | $31.47 | $29.91 | $30.01 | $30.01 | 388,071 |
| 2019-03-01 | $32.87 | $32.88 | $30.38 | $30.73 | $30.73 | 722,045 |
| 2019-02-28 | $32.07 | $32.65 | $31.84 | $32.19 | $32.19 | 481,350 |
| 2019-02-27 | $32.04 | $32.26 | $31.70 | $31.96 | $31.96 | 179,708 |
| 2019-02-26 | $32.03 | $32.36 | $31.94 | $32.10 | $32.10 | 154,519 |
| 2019-02-25 | $32.20 | $32.67 | $32.06 | $32.07 | $32.07 | 198,691 |
| 2019-02-22 | $32.17 | $32.30 | $31.83 | $32.03 | $32.03 | 323,219 |
| 2019-02-21 | $32.58 | $32.58 | $31.73 | $32.01 | $32.01 | 208,668 |
| 2019-02-20 | $32.10 | $32.80 | $31.98 | $32.58 | $32.58 | 252,505 |
| 2019-02-19 | $31.60 | $32.30 | $31.58 | $32.26 | $32.26 | 243,761 |
| 2019-02-15 | $31.70 | $32.23 | $31.65 | $31.75 | $31.75 | 236,849 |
| 2019-02-14 | $31.14 | $31.87 | $31.01 | $31.45 | $31.45 | 339,066 |
| 2019-02-13 | $30.80 | $31.49 | $30.74 | $31.28 | $31.28 | 155,263 |
| 2019-02-12 | $30.44 | $30.93 | $30.26 | $30.79 | $30.79 | 257,801 |
| 2019-02-11 | $30.01 | $30.20 | $29.70 | $30.18 | $30.18 | 168,192 |
| 2019-02-08 | $29.75 | $30.02 | $29.58 | $29.85 | $29.85 | 143,752 |
| 2019-02-07 | $30.00 | $30.01 | $29.58 | $29.94 | $29.94 | 126,729 |
| 2019-02-06 | $30.32 | $30.48 | $29.90 | $30.10 | $30.10 | 120,752 |
| 2019-02-05 | $30.01 | $30.41 | $29.97 | $30.31 | $30.31 | 142,674 |
| 2019-02-04 | $29.69 | $30.04 | $29.55 | $30.02 | $30.02 | 141,535 |
| 2019-02-01 | $29.51 | $29.91 | $29.11 | $29.69 | $29.69 | 244,984 |
| 2019-01-31 | $29.02 | $29.87 | $29.02 | $29.51 | $29.51 | 306,381 |
| 2019-01-30 | $28.80 | $29.26 | $28.52 | $29.09 | $29.09 | 135,254 |
| 2019-01-29 | $29.16 | $29.53 | $28.71 | $28.72 | $28.72 | 90,422 |
| 2019-01-28 | $28.44 | $29.30 | $28.44 | $29.20 | $29.20 | 130,852 |
| 2019-01-25 | $28.79 | $29.08 | $28.57 | $28.73 | $28.73 | 219,202 |
| 2019-01-24 | $28.78 | $29.09 | $28.33 | $28.50 | $28.50 | 200,454 |
| 2019-01-23 | $29.20 | $29.62 | $28.49 | $28.79 | $28.79 | 217,409 |
| 2019-01-22 | $29.46 | $29.72 | $28.89 | $29.06 | $29.06 | 262,165 |
| 2019-01-18 | $29.28 | $29.79 | $28.92 | $29.76 | $29.76 | 345,954 |
| 2019-01-17 | $28.67 | $29.44 | $28.67 | $29.21 | $29.21 | 257,863 |
| 2019-01-16 | $28.63 | $29.01 | $28.54 | $28.90 | $28.90 | 382,364 |
| 2019-01-15 | $28.34 | $28.44 | $27.41 | $28.44 | $28.44 | 328,293 |
| 2019-01-14 | $28.25 | $28.97 | $28.11 | $28.52 | $28.52 | 246,653 |
| 2019-01-11 | $27.93 | $28.52 | $27.90 | $28.48 | $28.48 | 226,116 |
| 2019-01-10 | $27.85 | $28.46 | $27.67 | $28.14 | $28.14 | 293,753 |
| 2019-01-09 | $27.84 | $28.27 | $27.73 | $28.04 | $28.04 | 207,662 |
| 2019-01-08 | $27.28 | $27.84 | $27.10 | $27.78 | $27.78 | 366,139 |
| 2019-01-07 | $26.52 | $27.30 | $26.08 | $27.09 | $27.09 | 280,919 |
| 2019-01-04 | $25.60 | $26.90 | $25.34 | $26.61 | $26.61 | 240,920 |
| 2019-01-03 | $25.30 | $25.93 | $24.70 | $25.31 | $25.31 | 375,021 |
| 2019-01-02 | $24.03 | $25.55 | $23.97 | $25.52 | $25.52 | 388,431 |
| 2018-12-31 | $24.86 | $24.88 | $24.02 | $24.37 | $24.37 | 368,548 |
| 2018-12-28 | $24.55 | $25.12 | $24.06 | $24.58 | $24.58 | 332,395 |
| 2018-12-27 | $24.18 | $24.72 | $23.90 | $24.45 | $24.45 | 466,072 |
| 2018-12-26 | $22.92 | $24.61 | $22.62 | $24.57 | $24.57 | 359,855 |
| 2018-12-24 | $22.80 | $23.49 | $22.68 | $22.82 | $22.82 | 137,226 |
| 2018-12-21 | $23.79 | $23.95 | $22.88 | $22.99 | $22.99 | 689,902 |
| 2018-12-20 | $24.32 | $24.60 | $23.55 | $23.78 | $23.78 | 349,035 |
| 2018-12-19 | $24.99 | $25.35 | $24.24 | $24.32 | $24.32 | 486,157 |
| 2018-12-18 | $25.06 | $25.53 | $24.74 | $24.96 | $24.96 | 457,160 |
| 2018-12-17 | $24.95 | $25.17 | $24.57 | $24.91 | $24.91 | 750,791 |
| 2018-12-14 | $25.26 | $25.69 | $24.61 | $24.94 | $24.94 | 383,702 |
| 2018-12-13 | $26.08 | $26.10 | $25.10 | $25.37 | $25.37 | 349,584 |
| 2018-12-12 | $26.28 | $26.44 | $25.88 | $26.01 | $26.01 | 463,451 |
| 2018-12-11 | $27.34 | $27.34 | $25.90 | $26.05 | $26.05 | 1,043,888 |
| 2018-12-10 | $27.70 | $27.70 | $26.85 | $26.93 | $26.93 | 520,256 |
| 2018-12-07 | $28.52 | $29.10 | $27.72 | $27.75 | $27.75 | 226,849 |
| 2018-12-06 | $28.26 | $28.59 | $27.87 | $28.52 | $28.52 | 315,700 |
| 2018-12-04 | $30.37 | $30.74 | $28.52 | $28.58 | $28.58 | 212,312 |
| 2018-12-03 | $30.95 | $30.95 | $29.77 | $30.34 | $30.34 | 495,099 |
| 2018-11-30 | $30.49 | $30.64 | $30.15 | $30.52 | $30.52 | 351,801 |
| 2018-11-29 | $30.94 | $31.50 | $30.41 | $30.50 | $30.50 | 161,309 |
| 2018-11-28 | $30.50 | $31.21 | $29.99 | $31.15 | $31.15 | 146,180 |
| 2018-11-27 | $30.43 | $30.79 | $30.12 | $30.34 | $30.34 | 154,684 |
| 2018-11-26 | $30.36 | $31.03 | $30.36 | $30.65 | $30.65 | 207,797 |
| 2018-11-23 | $29.07 | $30.48 | $29.07 | $30.01 | $30.01 | 72,189 |
| 2018-11-21 | $28.42 | $29.81 | $28.17 | $29.52 | $29.52 | 258,035 |
| 2018-11-20 | $29.16 | $29.16 | $28.32 | $28.38 | $28.38 | 356,744 |
| 2018-11-19 | $30.21 | $30.37 | $29.20 | $29.49 | $29.49 | 433,070 |
| 2018-11-16 | $29.98 | $30.15 | $29.42 | $30.14 | $30.14 | 397,179 |
| 2018-11-15 | $30.33 | $30.74 | $29.75 | $30.24 | $30.24 | 219,579 |
| 2018-11-14 | $31.62 | $31.69 | $30.35 | $30.61 | $30.61 | 255,599 |
| 2018-11-13 | $30.25 | $31.49 | $30.20 | $31.24 | $31.24 | 377,210 |
| 2018-11-12 | $28.00 | $30.67 | $28.00 | $30.16 | $30.16 | 332,144 |
| 2018-11-09 | $28.37 | $29.46 | $26.95 | $28.19 | $28.19 | 1,689,997 |
| 2018-11-08 | $31.84 | $32.36 | $31.68 | $31.80 | $31.80 | 201,078 |
| 2018-11-07 | $31.95 | $32.26 | $31.28 | $31.89 | $31.89 | 178,169 |
| 2018-11-06 | $31.17 | $31.98 | $30.36 | $31.83 | $31.83 | 245,987 |
| 2018-11-05 | $31.28 | $31.52 | $30.61 | $31.26 | $31.26 | 206,182 |
| 2018-11-02 | $32.27 | $32.51 | $30.99 | $31.26 | $31.26 | 360,913 |
| 2018-11-01 | $31.07 | $32.57 | $30.80 | $32.09 | $32.09 | 569,731 |
| 2018-10-31 | $31.34 | $31.69 | $30.82 | $30.84 | $30.84 | 525,146 |
| 2018-10-30 | $30.42 | $30.97 | $30.13 | $30.91 | $30.91 | 265,661 |
| 2018-10-29 | $31.35 | $31.54 | $30.19 | $30.41 | $30.41 | 197,167 |
| 2018-10-26 | $31.17 | $31.39 | $30.71 | $30.92 | $30.92 | 265,261 |
| 2018-10-25 | $29.92 | $31.83 | $29.86 | $31.49 | $31.49 | 341,695 |
| 2018-10-24 | $30.58 | $30.74 | $29.69 | $29.76 | $29.76 | 412,216 |
| 2018-10-23 | $30.90 | $31.65 | $30.50 | $30.67 | $30.67 | 354,623 |
| 2018-10-22 | $31.34 | $31.80 | $31.02 | $31.27 | $31.27 | 251,987 |
| 2018-10-19 | $30.69 | $31.35 | $30.32 | $31.33 | $31.33 | 237,235 |
| 2018-10-18 | $31.78 | $32.07 | $30.66 | $30.85 | $30.85 | 228,456 |
| 2018-10-17 | $33.21 | $33.21 | $31.62 | $31.86 | $31.86 | 457,670 |
| 2018-10-16 | $32.60 | $33.42 | $32.12 | $33.27 | $33.27 | 258,779 |
| 2018-10-15 | $32.55 | $32.62 | $31.97 | $32.49 | $32.49 | 196,076 |
| 2018-10-12 | $33.41 | $33.79 | $32.51 | $32.56 | $32.56 | 272,991 |
| 2018-10-11 | $34.10 | $34.31 | $32.96 | $33.01 | $33.01 | 170,865 |
| 2018-10-10 | $34.28 | $34.67 | $33.92 | $34.07 | $34.07 | 196,569 |
| 2018-10-09 | $34.33 | $34.83 | $34.00 | $34.29 | $34.29 | 184,852 |
| 2018-10-08 | $35.81 | $36.00 | $34.40 | $34.43 | $34.43 | 243,098 |
| 2018-10-05 | $35.76 | $35.93 | $34.72 | $35.82 | $35.82 | 333,735 |
| 2018-10-04 | $36.00 | $36.19 | $35.76 | $35.77 | $35.77 | 245,951 |
| 2018-10-03 | $36.12 | $36.54 | $35.83 | $36.01 | $36.01 | 151,276 |
| 2018-10-02 | $36.30 | $36.93 | $35.88 | $35.98 | $35.98 | 219,364 |
| 2018-10-01 | $36.16 | $36.75 | $35.90 | $36.15 | $36.15 | 282,753 |
| 2018-09-28 | $35.95 | $36.35 | $35.85 | $36.00 | $36.00 | 311,588 |
| 2018-09-27 | $36.45 | $36.85 | $35.90 | $36.00 | $36.00 | 193,369 |
| 2018-09-26 | $37.20 | $37.85 | $36.50 | $36.55 | $36.55 | 185,774 |
| 2018-09-25 | $37.10 | $37.35 | $36.15 | $37.10 | $37.10 | 185,998 |
| 2018-09-24 | $38.70 | $38.70 | $37.05 | $37.10 | $37.10 | 192,996 |
| 2018-09-21 | $38.75 | $39.01 | $38.33 | $38.85 | $38.85 | 443,596 |
| 2018-09-20 | $38.50 | $39.00 | $37.85 | $38.85 | $38.85 | 233,317 |
| 2018-09-19 | $38.70 | $39.40 | $38.23 | $38.40 | $38.40 | 257,327 |
| 2018-09-18 | $38.60 | $39.05 | $38.25 | $38.80 | $38.80 | 266,071 |
| 2018-09-17 | $38.25 | $38.60 | $37.98 | $38.55 | $38.55 | 205,578 |
| 2018-09-14 | $38.00 | $38.45 | $37.85 | $38.15 | $38.15 | 431,666 |
| 2018-09-13 | $37.70 | $38.10 | $37.25 | $38.05 | $38.05 | 211,515 |
| 2018-09-12 | $37.55 | $37.80 | $36.95 | $37.70 | $37.70 | 290,141 |
| 2018-09-11 | $37.45 | $37.70 | $37.15 | $37.60 | $37.60 | 238,710 |
| 2018-09-10 | $37.05 | $37.65 | $37.00 | $37.40 | $37.40 | 270,905 |
| 2018-09-07 | $36.70 | $37.40 | $36.55 | $36.95 | $36.95 | 173,152 |
| 2018-09-06 | $37.35 | $37.45 | $36.60 | $36.75 | $36.75 | 217,794 |
| 2018-09-05 | $37.00 | $37.55 | $36.75 | $37.30 | $37.30 | 235,231 |
| 2018-09-04 | $36.60 | $37.10 | $36.30 | $37.05 | $37.05 | 210,801 |
| 2018-08-31 | $36.05 | $36.70 | $36.05 | $36.55 | $36.55 | 115,714 |
| 2018-08-30 | $36.05 | $36.45 | $35.35 | $36.20 | $36.20 | 268,379 |
| 2018-08-29 | $37.15 | $37.15 | $36.00 | $36.05 | $36.05 | 279,127 |
| 2018-08-28 | $38.05 | $38.15 | $37.15 | $37.15 | $37.15 | 99,166 |
| 2018-08-27 | $38.00 | $38.55 | $37.15 | $38.00 | $38.00 | 144,581 |
| 2018-08-24 | $38.00 | $38.15 | $37.70 | $37.85 | $37.85 | 101,250 |
| 2018-08-23 | $37.95 | $38.20 | $37.40 | $37.85 | $37.85 | 209,646 |
| 2018-08-22 | $38.10 | $38.30 | $37.50 | $38.05 | $38.05 | 105,402 |
| 2018-08-21 | $37.95 | $38.40 | $37.55 | $38.20 | $38.20 | 159,170 |
| 2018-08-20 | $37.10 | $38.00 | $36.55 | $37.85 | $37.85 | 415,593 |
| 2018-08-17 | $37.40 | $37.50 | $36.55 | $37.05 | $37.05 | 174,117 |
| 2018-08-16 | $38.05 | $38.15 | $37.20 | $37.40 | $37.40 | 317,398 |
| 2018-08-15 | $38.20 | $38.70 | $37.40 | $37.85 | $37.85 | 329,134 |
| 2018-08-14 | $38.55 | $38.90 | $38.20 | $38.40 | $38.40 | 378,242 |
| 2018-08-13 | $37.30 | $38.60 | $37.15 | $38.55 | $38.55 | 245,589 |
| 2018-08-10 | $36.80 | $38.00 | $36.65 | $37.35 | $37.35 | 266,426 |
| 2018-08-09 | $36.10 | $37.55 | $36.10 | $37.00 | $37.00 | 502,481 |
| 2018-08-08 | $37.80 | $38.65 | $35.95 | $36.20 | $36.20 | 833,555 |
| 2018-08-07 | $39.65 | $40.05 | $39.50 | $39.70 | $39.70 | 142,351 |
| 2018-08-06 | $38.70 | $39.85 | $38.65 | $39.60 | $39.60 | 147,194 |
| 2018-08-03 | $39.25 | $39.35 | $38.40 | $38.70 | $38.70 | 222,045 |
| 2018-08-02 | $38.65 | $39.23 | $38.65 | $39.05 | $39.05 | 187,812 |
| 2018-08-01 | $39.25 | $39.90 | $38.65 | $38.90 | $38.90 | 307,250 |
| 2018-07-31 | $39.80 | $39.80 | $39.15 | $39.20 | $39.20 | 240,138 |
| 2018-07-30 | $40.35 | $40.70 | $39.85 | $39.95 | $39.95 | 223,277 |
| 2018-07-27 | $42.35 | $42.50 | $40.45 | $40.50 | $40.50 | 245,906 |
| 2018-07-26 | $41.85 | $42.45 | $41.65 | $42.30 | $42.30 | 202,825 |
| 2018-07-25 | $43.10 | $43.15 | $41.70 | $41.80 | $41.80 | 366,514 |
| 2018-07-24 | $43.75 | $43.75 | $42.45 | $43.15 | $43.15 | 325,388 |
| 2018-07-23 | $43.10 | $43.60 | $43.05 | $43.55 | $43.55 | 180,358 |
| 2018-07-20 | $42.90 | $43.15 | $42.85 | $43.05 | $43.05 | 156,637 |
| 2018-07-19 | $42.35 | $43.05 | $42.35 | $42.95 | $42.95 | 163,366 |
| 2018-07-18 | $42.10 | $42.60 | $42.05 | $42.55 | $42.55 | 120,540 |
| 2018-07-17 | $42.55 | $42.80 | $42.08 | $42.15 | $42.15 | 213,314 |
| 2018-07-16 | $42.35 | $42.75 | $42.15 | $42.55 | $42.55 | 199,895 |
| 2018-07-13 | $42.35 | $42.55 | $41.80 | $42.25 | $42.25 | 165,373 |
| 2018-07-12 | $42.85 | $42.90 | $42.35 | $42.50 | $42.50 | 300,220 |
| 2018-07-11 | $42.60 | $42.90 | $42.45 | $42.55 | $42.55 | 393,379 |
| 2018-07-10 | $42.20 | $42.75 | $42.05 | $42.70 | $42.70 | 323,240 |
| 2018-07-09 | $42.25 | $42.70 | $42.10 | $42.25 | $42.25 | 379,307 |
| 2018-07-06 | $41.30 | $42.15 | $40.50 | $42.00 | $42.00 | 217,036 |
| 2018-07-05 | $40.60 | $41.50 | $40.45 | $41.40 | $41.40 | 249,055 |
| 2018-07-03 | $40.10 | $40.60 | $39.95 | $40.55 | $40.55 | 85,551 |
| 2018-07-02 | $38.25 | $40.10 | $38.25 | $40.10 | $40.10 | 298,320 |
| 2018-06-29 | $38.95 | $39.95 | $38.35 | $38.55 | $38.55 | 339,545 |
| 2018-06-28 | $38.25 | $39.05 | $38.10 | $38.80 | $38.80 | 209,590 |
| 2018-06-27 | $38.80 | $38.85 | $38.20 | $38.20 | $38.20 | 203,053 |
| 2018-06-26 | $38.90 | $39.10 | $38.25 | $38.70 | $38.70 | 174,127 |
| 2018-06-25 | $38.90 | $38.90 | $38.10 | $38.80 | $38.80 | 266,841 |
| 2018-06-22 | $40.75 | $40.75 | $38.90 | $39.00 | $39.00 | 683,637 |
| 2018-06-21 | $41.45 | $41.85 | $39.65 | $39.75 | $39.75 | 439,646 |
| 2018-06-20 | $41.80 | $42.15 | $41.50 | $41.80 | $41.80 | 251,778 |
| 2018-06-19 | $41.30 | $41.80 | $40.88 | $41.70 | $41.70 | 198,289 |
| 2018-06-18 | $41.05 | $41.60 | $41.05 | $41.40 | $41.40 | 277,163 |
| 2018-06-15 | $40.90 | $41.55 | $40.70 | $41.45 | $41.45 | 443,711 |
| 2018-06-14 | $41.00 | $41.15 | $40.30 | $41.05 | $41.05 | 230,577 |
| 2018-06-13 | $40.70 | $41.05 | $40.35 | $40.75 | $40.75 | 275,184 |
| 2018-06-12 | $41.00 | $41.20 | $40.35 | $40.45 | $40.45 | 122,907 |
| 2018-06-11 | $40.40 | $41.00 | $40.40 | $40.95 | $40.95 | 271,365 |
| 2018-06-08 | $40.35 | $40.65 | $40.15 | $40.40 | $40.40 | 183,887 |
| 2018-06-07 | $40.35 | $40.85 | $40.00 | $40.35 | $40.35 | 157,451 |
| 2018-06-06 | $39.90 | $40.40 | $39.65 | $40.35 | $40.35 | 204,050 |
| 2018-06-05 | $39.95 | $40.18 | $39.20 | $39.95 | $39.95 | 306,661 |
| 2018-06-04 | $39.55 | $40.05 | $39.30 | $39.95 | $39.95 | 223,589 |
| 2018-06-01 | $38.95 | $40.00 | $38.95 | $39.50 | $39.50 | 210,617 |
| 2018-05-31 | $39.30 | $39.65 | $38.25 | $38.60 | $38.60 | 253,039 |
| 2018-05-30 | $39.05 | $39.55 | $38.85 | $39.45 | $39.45 | 349,224 |
| 2018-05-29 | $39.35 | $39.50 | $38.60 | $38.90 | $38.90 | 184,443 |
| 2018-05-25 | $39.35 | $40.05 | $39.30 | $39.70 | $39.70 | 294,675 |
| 2018-05-24 | $39.85 | $40.00 | $39.35 | $39.40 | $39.40 | 353,881 |
| 2018-05-23 | $39.95 | $40.25 | $39.65 | $39.80 | $39.80 | 350,934 |
| 2018-05-22 | $40.40 | $40.50 | $39.80 | $39.90 | $39.90 | 188,711 |
| 2018-05-21 | $39.90 | $40.45 | $39.70 | $40.15 | $40.15 | 210,057 |
| 2018-05-18 | $40.25 | $40.25 | $39.60 | $39.90 | $39.90 | 122,536 |
| 2018-05-17 | $39.40 | $40.30 | $38.65 | $40.10 | $40.10 | 333,673 |
| 2018-05-16 | $38.75 | $39.70 | $38.75 | $39.45 | $39.45 | 291,859 |
| 2018-05-15 | $38.15 | $39.30 | $38.15 | $38.65 | $38.65 | 210,432 |
| 2018-05-14 | $39.80 | $39.85 | $38.25 | $38.30 | $38.30 | 285,930 |
| 2018-05-11 | $38.90 | $40.25 | $38.60 | $39.60 | $39.60 | 447,723 |
| 2018-05-10 | $38.80 | $39.05 | $36.90 | $39.00 | $39.00 | 518,482 |
| 2018-05-09 | $35.95 | $36.53 | $35.48 | $36.15 | $36.15 | 332,880 |
| 2018-05-08 | $35.55 | $36.55 | $35.45 | $36.00 | $36.00 | 187,843 |
| 2018-05-07 | $35.55 | $35.75 | $35.00 | $35.50 | $35.50 | 326,069 |
| 2018-05-04 | $35.25 | $36.25 | $35.15 | $35.55 | $35.55 | 221,017 |
| 2018-05-03 | $35.55 | $35.70 | $34.95 | $35.30 | $35.30 | 208,179 |
| 2018-05-02 | $35.90 | $36.50 | $35.70 | $35.70 | $35.70 | 324,230 |
| 2018-05-01 | $35.50 | $36.05 | $35.15 | $35.90 | $35.90 | 254,014 |
| 2018-04-30 | $35.65 | $36.15 | $35.45 | $35.60 | $35.60 | 233,514 |
| 2018-04-27 | $36.00 | $36.15 | $35.60 | $35.65 | $35.65 | 169,794 |
| 2018-04-26 | $36.60 | $36.90 | $35.95 | $35.95 | $35.95 | 201,056 |
| 2018-04-25 | $36.80 | $37.10 | $36.10 | $36.55 | $36.55 | 206,971 |
| 2018-04-24 | $36.90 | $37.75 | $36.75 | $37.00 | $37.00 | 173,957 |
| 2018-04-23 | $36.55 | $37.05 | $36.45 | $36.70 | $36.70 | 136,081 |
| 2018-04-20 | $36.70 | $37.65 | $36.10 | $36.40 | $36.40 | 241,349 |
| 2018-04-19 | $36.55 | $37.45 | $36.55 | $36.80 | $36.80 | 440,690 |
| 2018-04-18 | $37.60 | $37.90 | $36.45 | $36.55 | $36.55 | 321,165 |
| 2018-04-17 | $39.10 | $39.10 | $36.95 | $37.45 | $37.45 | 371,574 |
| 2018-04-16 | $39.15 | $39.35 | $38.40 | $38.80 | $38.80 | 632,473 |
| 2018-04-13 | $39.50 | $39.65 | $38.30 | $38.80 | $38.80 | 174,051 |
| 2018-04-12 | $38.45 | $39.65 | $38.20 | $39.30 | $39.30 | 202,600 |
| 2018-04-11 | $38.05 | $38.45 | $37.80 | $38.15 | $38.15 | 188,790 |
| 2018-04-10 | $37.90 | $38.50 | $37.58 | $38.20 | $38.20 | 399,224 |
| 2018-04-09 | $37.95 | $38.50 | $37.55 | $37.65 | $37.65 | 144,396 |
| 2018-04-06 | $37.95 | $38.50 | $37.20 | $37.55 | $37.55 | 230,906 |
| 2018-04-05 | $38.55 | $38.80 | $38.05 | $38.35 | $38.35 | 513,748 |
| 2018-04-04 | $37.65 | $38.45 | $36.75 | $38.25 | $38.25 | 195,908 |
| 2018-04-03 | $37.65 | $38.20 | $37.60 | $38.10 | $38.10 | 214,362 |
| 2018-04-02 | $37.85 | $38.00 | $37.20 | $37.55 | $37.55 | 246,435 |
| 2018-03-29 | $37.35 | $38.10 | $37.10 | $38.00 | $38.00 | 260,376 |
| 2018-03-28 | $37.10 | $37.73 | $36.85 | $37.25 | $37.25 | 341,140 |
| 2018-03-27 | $38.15 | $38.15 | $37.00 | $37.10 | $37.10 | 237,137 |
| 2018-03-26 | $37.40 | $38.15 | $36.70 | $38.10 | $38.10 | 304,165 |
| 2018-03-23 | $37.50 | $37.90 | $36.75 | $36.80 | $36.80 | 282,369 |
| 2018-03-22 | $38.45 | $38.65 | $37.50 | $37.50 | $37.50 | 163,767 |
| 2018-03-21 | $39.00 | $39.15 | $38.25 | $38.75 | $38.75 | 267,825 |
| 2018-03-20 | $39.30 | $39.50 | $38.95 | $39.05 | $39.05 | 282,054 |
| 2018-03-19 | $38.45 | $39.20 | $38.45 | $39.05 | $39.05 | 345,026 |
| 2018-03-16 | $37.40 | $38.65 | $37.35 | $38.45 | $38.45 | 497,779 |
| 2018-03-15 | $38.15 | $38.65 | $37.30 | $37.40 | $37.40 | 388,405 |
| 2018-03-14 | $39.65 | $39.65 | $37.95 | $38.00 | $38.00 | 344,169 |
| 2018-03-13 | $40.35 | $40.50 | $39.15 | $39.40 | $39.40 | 382,828 |
| 2018-03-12 | $39.90 | $40.55 | $39.75 | $40.35 | $40.35 | 304,681 |
| 2018-03-09 | $39.80 | $40.00 | $39.25 | $39.90 | $39.90 | 297,143 |
| 2018-03-08 | $39.40 | $40.25 | $39.25 | $39.75 | $39.75 | 1,907,938 |
| 2018-03-07 | $38.65 | $39.50 | $38.65 | $39.40 | $39.40 | 261,251 |
| 2018-03-06 | $38.95 | $40.00 | $38.40 | $38.90 | $38.90 | 1,281,244 |
| 2018-03-05 | $38.45 | $39.05 | $38.20 | $38.75 | $38.75 | 375,019 |
| 2018-03-02 | $37.00 | $39.00 | $35.91 | $38.90 | $38.90 | 717,685 |
| 2018-03-01 | $38.60 | $39.85 | $37.30 | $37.45 | $37.45 | 1,103,712 |
| 2018-02-28 | $39.90 | $39.90 | $35.80 | $38.30 | $38.30 | 1,705,364 |
| 2018-02-27 | $35.15 | $36.00 | $34.60 | $34.75 | $34.75 | 397,738 |
| 2018-02-26 | $35.35 | $35.55 | $34.70 | $35.25 | $35.25 | 150,081 |
| 2018-02-23 | $35.85 | $36.10 | $35.15 | $35.45 | $35.45 | 206,323 |
| 2018-02-22 | $35.25 | $37.05 | $35.25 | $35.80 | $35.80 | 414,178 |
| 2018-02-21 | $35.80 | $36.20 | $34.95 | $35.05 | $35.05 | 370,295 |
| 2018-02-20 | $36.65 | $36.75 | $35.45 | $35.65 | $35.65 | 277,194 |
| 2018-02-16 | $36.75 | $37.00 | $36.55 | $36.60 | $36.60 | 196,157 |
| 2018-02-15 | $37.00 | $37.05 | $36.55 | $36.85 | $36.85 | 211,523 |
| 2018-02-14 | $35.45 | $37.05 | $35.45 | $36.90 | $36.90 | 227,454 |
| 2018-02-13 | $35.55 | $35.85 | $35.10 | $35.65 | $35.65 | 267,589 |
| 2018-02-12 | $35.30 | $36.10 | $34.60 | $35.85 | $35.85 | 462,531 |
| 2018-02-09 | $35.00 | $35.50 | $34.15 | $35.25 | $35.25 | 233,038 |
| 2018-02-08 | $35.35 | $35.35 | $34.65 | $34.65 | $34.65 | 193,276 |
| 2018-02-07 | $34.95 | $35.65 | $34.85 | $35.40 | $35.40 | 236,902 |
| 2018-02-06 | $33.80 | $35.10 | $33.40 | $35.00 | $35.00 | 459,921 |
| 2018-02-05 | $35.45 | $36.05 | $34.45 | $34.60 | $34.60 | 600,074 |
| 2018-02-02 | $35.60 | $35.95 | $35.15 | $35.80 | $35.80 | 330,347 |
| 2018-02-01 | $35.45 | $35.85 | $34.85 | $35.75 | $35.75 | 265,028 |
| 2018-01-31 | $36.15 | $36.25 | $35.40 | $35.75 | $35.75 | 440,963 |
| 2018-01-30 | $35.75 | $36.30 | $35.56 | $36.05 | $36.05 | 241,750 |
| 2018-01-29 | $36.40 | $36.50 | $36.04 | $36.20 | $36.20 | 426,210 |
| 2018-01-26 | $35.45 | $36.50 | $35.35 | $36.35 | $36.35 | 403,429 |
| 2018-01-25 | $35.00 | $35.40 | $34.25 | $35.20 | $35.20 | 293,199 |
| 2018-01-24 | $35.60 | $35.70 | $34.55 | $34.75 | $34.75 | 268,967 |
| 2018-01-23 | $35.00 | $35.60 | $34.35 | $35.40 | $35.40 | 250,169 |
| 2018-01-22 | $34.95 | $35.20 | $34.55 | $35.10 | $35.10 | 356,196 |
| 2018-01-19 | $34.40 | $34.95 | $34.40 | $34.90 | $34.90 | 237,956 |
| 2018-01-18 | $34.85 | $34.95 | $34.30 | $34.45 | $34.45 | 250,910 |
| 2018-01-17 | $35.15 | $35.25 | $34.25 | $34.90 | $34.90 | 241,289 |
| 2018-01-16 | $35.70 | $35.90 | $34.63 | $34.95 | $34.95 | 233,003 |
| 2018-01-12 | $35.55 | $35.80 | $35.10 | $35.40 | $35.40 | 219,594 |
| 2018-01-11 | $35.40 | $35.85 | $35.25 | $35.45 | $35.45 | 275,615 |
| 2018-01-10 | $35.45 | $35.70 | $35.18 | $35.40 | $35.40 | 277,439 |
| 2018-01-09 | $34.65 | $35.70 | $34.65 | $35.50 | $35.50 | 331,102 |
| 2018-01-08 | $34.70 | $35.10 | $34.15 | $34.70 | $34.70 | 305,067 |
| 2018-01-05 | $35.00 | $35.20 | $34.53 | $34.80 | $34.80 | 320,235 |
| 2018-01-04 | $34.20 | $35.15 | $34.10 | $34.95 | $34.95 | 305,351 |
| 2018-01-03 | $33.40 | $34.30 | $33.15 | $34.15 | $34.15 | 334,160 |
| 2018-01-02 | $33.60 | $33.60 | $32.90 | $33.35 | $33.35 | 381,290 |
| 2017-12-29 | $33.45 | $33.45 | $32.95 | $33.20 | $33.20 | 243,072 |
| 2017-12-28 | $33.30 | $33.50 | $33.20 | $33.45 | $33.45 | 244,114 |
| 2017-12-27 | $33.25 | $33.35 | $32.85 | $33.30 | $33.30 | 173,814 |
| 2017-12-26 | $33.35 | $33.40 | $33.05 | $33.25 | $33.25 | 226,349 |
| 2017-12-22 | $33.40 | $33.60 | $33.10 | $33.45 | $33.45 | 256,493 |
| 2017-12-21 | $33.60 | $33.85 | $33.05 | $33.25 | $33.25 | 295,683 |
| 2017-12-20 | $33.45 | $34.00 | $32.85 | $33.40 | $33.40 | 403,265 |
| 2017-12-19 | $35.70 | $35.90 | $33.04 | $33.50 | $33.50 | 419,786 |
| 2017-12-18 | $35.30 | $35.90 | $35.05 | $35.65 | $35.65 | 337,867 |
| 2017-12-15 | $34.70 | $35.40 | $34.35 | $34.95 | $34.95 | 847,212 |
| 2017-12-14 | $35.00 | $35.10 | $34.45 | $34.65 | $34.65 | 365,898 |
| 2017-12-13 | $35.45 | $36.00 | $34.75 | $35.00 | $35.00 | 249,342 |
| 2017-12-12 | $35.45 | $35.80 | $35.10 | $35.35 | $35.35 | 201,592 |
| 2017-12-11 | $35.70 | $35.70 | $35.13 | $35.40 | $35.40 | 257,084 |
| 2017-12-08 | $35.35 | $35.90 | $35.05 | $35.55 | $35.55 | 274,085 |
| 2017-12-07 | $34.70 | $35.50 | $34.70 | $35.10 | $35.10 | 311,164 |
| 2017-12-06 | $35.15 | $35.35 | $34.60 | $34.90 | $34.90 | 253,120 |
| 2017-12-05 | $35.30 | $35.55 | $34.82 | $35.35 | $35.35 | 431,097 |
| 2017-12-04 | $35.10 | $35.40 | $34.70 | $35.30 | $35.30 | 574,963 |
| 2017-12-01 | $34.70 | $34.85 | $33.35 | $34.80 | $34.80 | 365,492 |
| 2017-11-30 | $35.15 | $35.30 | $34.30 | $34.80 | $34.80 | 323,398 |
| 2017-11-29 | $34.65 | $35.20 | $33.35 | $34.95 | $34.95 | 408,661 |
| 2017-11-28 | $34.10 | $34.95 | $33.90 | $34.65 | $34.65 | 277,068 |
| 2017-11-27 | $34.60 | $34.80 | $34.00 | $34.10 | $34.10 | 384,993 |
| 2017-11-24 | $34.45 | $34.75 | $34.30 | $34.55 | $34.55 | 148,674 |
| 2017-11-22 | $34.60 | $34.80 | $34.25 | $34.45 | $34.45 | 202,072 |
| 2017-11-21 | $34.45 | $34.65 | $34.05 | $34.60 | $34.60 | 623,456 |
| 2017-11-20 | $33.90 | $34.30 | $33.45 | $34.25 | $34.25 | 367,804 |
| 2017-11-17 | $33.55 | $33.92 | $33.20 | $33.75 | $33.75 | 312,749 |
| 2017-11-16 | $33.95 | $34.00 | $33.15 | $33.75 | $33.75 | 293,288 |
| 2017-11-15 | $33.10 | $34.05 | $32.70 | $33.80 | $33.80 | 406,722 |
| 2017-11-14 | $33.35 | $33.75 | $32.95 | $33.20 | $33.20 | 316,901 |
| 2017-11-13 | $33.50 | $34.20 | $33.00 | $33.40 | $33.40 | 497,944 |
| 2017-11-10 | $34.30 | $34.90 | $33.25 | $33.55 | $33.55 | 739,630 |
| 2017-11-09 | $30.10 | $35.35 | $30.05 | $34.30 | $34.30 | 3,197,370 |
| 2017-11-08 | $27.40 | $28.10 | $27.25 | $27.90 | $27.90 | 295,709 |
| 2017-11-07 | $28.90 | $29.00 | $27.55 | $27.73 | $27.73 | 352,910 |
| 2017-11-06 | $28.65 | $29.10 | $28.40 | $28.88 | $28.88 | 267,947 |
| 2017-11-03 | $27.85 | $29.10 | $27.70 | $29.00 | $29.00 | 379,277 |
| 2017-11-02 | $27.65 | $28.15 | $27.25 | $27.95 | $27.95 | 265,380 |
| 2017-11-01 | $28.30 | $28.60 | $27.70 | $27.90 | $27.90 | 243,055 |
| 2017-10-31 | $27.25 | $28.40 | $27.15 | $27.90 | $27.90 | 431,182 |
| 2017-10-30 | $27.75 | $28.20 | $26.85 | $27.10 | $27.10 | 306,884 |
| 2017-10-27 | $27.65 | $28.20 | $27.30 | $27.90 | $27.90 | 295,119 |
| 2017-10-26 | $27.50 | $27.85 | $27.18 | $27.65 | $27.65 | 292,649 |
| 2017-10-25 | $27.85 | $28.35 | $27.05 | $27.30 | $27.30 | 376,478 |
| 2017-10-24 | $28.90 | $29.05 | $27.98 | $28.05 | $28.05 | 239,752 |
| 2017-10-23 | $29.25 | $29.45 | $28.63 | $28.80 | $28.80 | 292,518 |
| 2017-10-20 | $28.70 | $29.60 | $28.00 | $29.35 | $29.35 | 543,997 |
| 2017-10-19 | $28.50 | $28.70 | $27.90 | $28.40 | $28.40 | 433,365 |
| 2017-10-18 | $28.90 | $29.00 | $28.60 | $28.85 | $28.85 | 374,501 |
| 2017-10-17 | $28.40 | $29.00 | $28.25 | $28.65 | $28.65 | 475,655 |
| 2017-10-16 | $28.70 | $29.25 | $28.15 | $28.30 | $28.30 | 357,654 |
| 2017-10-13 | $29.15 | $29.30 | $28.60 | $28.75 | $28.75 | 340,302 |
| 2017-10-12 | $29.00 | $29.25 | $28.75 | $29.20 | $29.20 | 411,008 |
| 2017-10-11 | $29.05 | $29.15 | $28.80 | $28.95 | $28.95 | 477,429 |
| 2017-10-10 | $27.25 | $29.00 | $27.20 | $28.95 | $28.95 | 1,085,478 |
| 2017-10-09 | $29.35 | $29.55 | $28.45 | $29.10 | $29.10 | 435,658 |
| 2017-10-06 | $28.85 | $29.50 | $28.65 | $29.35 | $29.35 | 502,977 |
| 2017-10-05 | $28.00 | $29.00 | $27.70 | $28.85 | $28.85 | 840,725 |
| 2017-10-04 | $28.25 | $29.05 | $27.65 | $27.95 | $27.95 | 1,778,515 |
| 2017-10-03 | $29.10 | $30.23 | $28.90 | $30.15 | $30.15 | 583,850 |
| 2017-10-02 | $28.75 | $29.00 | $28.40 | $28.95 | $28.95 | 303,921 |
| 2017-09-29 | $29.10 | $29.30 | $28.55 | $28.65 | $28.65 | 550,346 |
| 2017-09-28 | $28.90 | $29.23 | $28.50 | $29.15 | $29.15 | 729,245 |
| 2017-09-27 | $27.75 | $28.95 | $27.33 | $28.90 | $28.90 | 765,663 |
| 2017-09-26 | $27.30 | $28.03 | $27.15 | $27.55 | $27.55 | 789,511 |
| 2017-09-25 | $25.72 | $27.35 | $25.72 | $27.30 | $27.30 | 1,143,514 |
| 2017-09-22 | $27.15 | $27.40 | $26.00 | $26.40 | $26.40 | 1,042,535 |
| 2017-09-21 | $28.00 | $28.40 | $27.13 | $27.45 | $27.45 | 1,222,748 |
| 2017-09-20 | $28.85 | $29.15 | $28.55 | $28.75 | $28.75 | 292,849 |
| 2017-09-19 | $29.25 | $29.60 | $28.60 | $28.70 | $28.70 | 719,585 |
| 2017-09-18 | $28.95 | $29.55 | $28.80 | $29.30 | $29.30 | 401,315 |
| 2017-09-15 | $29.00 | $29.25 | $28.78 | $28.80 | $28.80 | 836,943 |
| 2017-09-14 | $29.50 | $29.95 | $28.70 | $29.00 | $29.00 | 708,424 |
| 2017-09-13 | $29.35 | $30.00 | $29.25 | $29.65 | $29.65 | 418,115 |
| 2017-09-12 | $28.95 | $29.35 | $28.65 | $29.35 | $29.35 | 375,765 |
| 2017-09-11 | $28.65 | $29.15 | $28.50 | $28.75 | $28.75 | 228,009 |
| 2017-09-08 | $28.45 | $29.05 | $28.20 | $28.30 | $28.30 | 588,791 |
| 2017-09-07 | $29.20 | $29.30 | $28.45 | $28.60 | $28.60 | 594,241 |
| 2017-09-06 | $28.95 | $29.20 | $28.38 | $29.15 | $29.15 | 847,315 |
| 2017-09-05 | $29.20 | $29.35 | $28.60 | $28.95 | $28.95 | 594,687 |
| 2017-09-01 | $28.95 | $29.40 | $28.80 | $29.30 | $29.30 | 579,355 |
| 2017-08-31 | $29.45 | $29.60 | $28.70 | $28.90 | $28.90 | 534,348 |
| 2017-08-30 | $29.55 | $29.75 | $29.33 | $29.45 | $29.45 | 487,652 |
| 2017-08-29 | $29.65 | $29.85 | $29.30 | $29.65 | $29.65 | 359,797 |
| 2017-08-28 | $29.75 | $29.90 | $29.60 | $29.75 | $29.75 | 218,581 |
| 2017-08-25 | $29.95 | $30.00 | $29.60 | $29.75 | $29.75 | 300,557 |
| 2017-08-24 | $29.80 | $29.95 | $29.50 | $29.80 | $29.80 | 561,776 |
| 2017-08-23 | $29.60 | $29.95 | $29.60 | $29.65 | $29.65 | 317,426 |
| 2017-08-22 | $30.00 | $30.10 | $29.75 | $29.85 | $29.85 | 358,065 |
| 2017-08-21 | $30.25 | $30.60 | $29.95 | $29.95 | $29.95 | 646,750 |
| 2017-08-18 | $30.35 | $30.60 | $29.95 | $30.35 | $30.35 | 648,162 |
| 2017-08-17 | $31.15 | $31.20 | $30.15 | $30.70 | $30.70 | 700,482 |
| 2017-08-16 | $30.65 | $31.75 | $30.15 | $31.35 | $31.35 | 1,017,332 |
| 2017-08-15 | $31.90 | $31.90 | $30.30 | $30.70 | $30.70 | 664,844 |
| 2017-08-14 | $32.20 | $32.60 | $31.40 | $31.80 | $31.80 | 520,505 |
| 2017-08-11 | $33.15 | $34.10 | $31.95 | $32.15 | $32.15 | 784,211 |
| 2017-08-10 | $34.20 | $34.25 | $32.50 | $33.20 | $33.20 | 984,149 |
| 2017-08-09 | $38.25 | $38.25 | $33.70 | $34.55 | $34.55 | 2,250,700 |
| 2017-08-08 | $39.05 | $40.15 | $39.00 | $40.05 | $40.05 | 723,830 |
| 2017-08-07 | $38.80 | $39.25 | $38.55 | $39.05 | $39.05 | 447,668 |
| 2017-08-04 | $38.30 | $39.13 | $38.30 | $38.70 | $38.70 | 518,389 |
| 2017-08-03 | $38.80 | $38.85 | $38.08 | $38.25 | $38.25 | 210,584 |
| 2017-08-02 | $39.15 | $39.20 | $38.65 | $38.80 | $38.80 | 233,223 |
| 2017-08-01 | $39.45 | $39.45 | $39.15 | $39.20 | $39.20 | 360,473 |
| 2017-07-31 | $38.70 | $39.25 | $38.50 | $39.20 | $39.20 | 141,913 |
| 2017-07-28 | $39.00 | $39.10 | $38.50 | $38.75 | $38.75 | 228,051 |
| 2017-07-27 | $39.40 | $39.60 | $39.00 | $39.05 | $39.05 | 270,507 |
| 2017-07-26 | $39.00 | $39.55 | $38.75 | $39.35 | $39.35 | 446,152 |
| 2017-07-25 | $39.05 | $39.60 | $39.00 | $39.05 | $39.05 | 505,130 |
| 2017-07-24 | $39.15 | $39.23 | $38.35 | $38.80 | $38.80 | 271,848 |
| 2017-07-21 | $39.95 | $39.95 | $38.20 | $39.15 | $39.15 | 926,991 |
| 2017-07-20 | $39.65 | $39.85 | $39.50 | $39.80 | $39.80 | 256,665 |
| 2017-07-19 | $39.40 | $39.65 | $39.15 | $39.55 | $39.55 | 340,217 |
| 2017-07-18 | $39.45 | $39.80 | $39.15 | $39.40 | $39.40 | 383,507 |
| 2017-07-17 | $39.25 | $39.65 | $38.60 | $39.55 | $39.55 | 423,934 |
| 2017-07-14 | $38.80 | $39.53 | $38.70 | $39.20 | $39.20 | 300,723 |
| 2017-07-13 | $39.05 | $39.50 | $38.70 | $39.00 | $39.00 | 1,126,492 |
| 2017-07-12 | $38.60 | $39.20 | $38.40 | $39.05 | $39.05 | 587,406 |
| 2017-07-11 | $37.75 | $38.45 | $37.70 | $38.40 | $38.40 | 224,681 |
| 2017-07-10 | $37.85 | $38.25 | $37.70 | $37.75 | $37.75 | 236,396 |
| 2017-07-07 | $37.30 | $38.15 | $37.10 | $38.00 | $38.00 | 211,823 |
| 2017-07-06 | $37.50 | $37.50 | $36.85 | $37.10 | $37.10 | 265,461 |
| 2017-07-05 | $37.85 | $37.95 | $36.55 | $37.60 | $37.60 | 213,907 |
| 2017-07-03 | $38.00 | $38.25 | $37.65 | $37.85 | $37.85 | 111,130 |
| 2017-06-30 | $37.95 | $38.42 | $37.70 | $37.90 | $37.90 | 289,768 |
| 2017-06-29 | $38.30 | $38.45 | $37.40 | $37.90 | $37.90 | 376,661 |
| 2017-06-28 | $37.80 | $38.27 | $37.60 | $38.20 | $38.20 | 512,324 |
| 2017-06-27 | $37.35 | $37.85 | $37.13 | $37.50 | $37.50 | 361,160 |
| 2017-06-26 | $36.60 | $37.55 | $36.00 | $37.35 | $37.35 | 323,361 |
| 2017-06-23 | $36.30 | $36.60 | $36.10 | $36.50 | $36.50 | 459,434 |
| 2017-06-22 | $35.60 | $36.30 | $35.20 | $36.20 | $36.20 | 152,321 |
| 2017-06-21 | $36.30 | $36.30 | $35.50 | $35.67 | $35.67 | 187,677 |
| 2017-06-20 | $36.50 | $36.70 | $35.80 | $36.20 | $36.20 | 271,372 |
| 2017-06-19 | $36.10 | $36.80 | $35.90 | $36.50 | $36.50 | 359,091 |
| 2017-06-16 | $36.20 | $36.50 | $35.42 | $35.90 | $35.90 | 454,203 |
| 2017-06-15 | $35.85 | $36.55 | $35.40 | $36.50 | $36.50 | 279,294 |
| 2017-06-14 | $37.10 | $37.10 | $35.80 | $36.00 | $36.00 | 314,535 |
| 2017-06-13 | $37.05 | $37.35 | $36.30 | $37.15 | $37.15 | 323,434 |
| 2017-06-12 | $37.25 | $37.85 | $36.70 | $36.75 | $36.75 | 397,517 |
| 2017-06-09 | $36.95 | $37.50 | $36.65 | $37.15 | $37.15 | 416,767 |
| 2017-06-08 | $36.35 | $37.10 | $36.20 | $37.00 | $37.00 | 207,828 |
| 2017-06-07 | $36.50 | $36.75 | $36.20 | $36.30 | $36.30 | 228,152 |
| 2017-06-06 | $36.25 | $36.95 | $35.90 | $36.50 | $36.50 | 393,834 |
| 2017-06-05 | $36.50 | $36.90 | $36.00 | $36.50 | $36.50 | 298,337 |
| 2017-06-02 | $35.55 | $36.50 | $35.15 | $36.45 | $36.45 | 813,057 |
| 2017-06-01 | $34.85 | $35.75 | $34.48 | $35.55 | $35.55 | 436,951 |
| 2017-05-31 | $36.15 | $36.15 | $33.95 | $34.80 | $34.80 | 745,922 |
| 2017-05-30 | $36.15 | $36.55 | $35.95 | $36.00 | $36.00 | 285,655 |
| 2017-05-26 | $35.75 | $36.55 | $35.25 | $36.35 | $36.35 | 574,643 |
| 2017-05-25 | $35.05 | $35.80 | $34.80 | $35.70 | $35.70 | 1,046,385 |
| 2017-05-24 | $35.20 | $35.25 | $33.95 | $34.75 | $34.75 | 933,548 |
| 2017-05-23 | $34.35 | $35.25 | $33.85 | $35.20 | $35.20 | 3,675,665 |
| 2017-05-22 | $36.55 | $36.80 | $34.15 | $34.25 | $34.25 | 1,330,202 |
| 2017-05-19 | $36.55 | $37.25 | $36.40 | $36.95 | $36.95 | 204,615 |
| 2017-05-18 | $36.90 | $37.15 | $36.33 | $36.60 | $36.60 | 277,617 |
| 2017-05-17 | $36.80 | $37.10 | $36.25 | $36.90 | $36.90 | 264,276 |
| 2017-05-16 | $37.30 | $37.95 | $37.00 | $37.40 | $37.40 | 283,732 |
| 2017-05-15 | $36.90 | $37.60 | $36.57 | $37.35 | $37.35 | 319,124 |
| 2017-05-12 | $35.95 | $36.90 | $35.70 | $36.70 | $36.70 | 311,949 |
| 2017-05-11 | $36.20 | $36.55 | $35.00 | $36.15 | $36.15 | 3,829 |
| 2017-05-10 | $34.90 | $37.90 | $34.70 | $36.40 | $36.40 | 7,967 |
| 2017-05-09 | $33.25 | $35.00 | $33.25 | $34.75 | $34.75 | 428,288 |
| 2017-05-08 | $32.75 | $33.15 | $32.70 | $33.05 | $33.05 | 253,484 |
| 2017-05-05 | $33.60 | $33.60 | $32.75 | $32.90 | $32.90 | 184,467 |
| 2017-05-04 | $33.80 | $33.95 | $33.03 | $33.50 | $33.50 | 214,149 |
| 2017-05-03 | $33.80 | $34.50 | $33.60 | $33.70 | $33.70 | 356,213 |
| 2017-05-02 | $33.00 | $34.05 | $32.85 | $33.95 | $33.95 | 244,606 |
| 2017-05-01 | $32.25 | $33.05 | $32.05 | $33.00 | $33.00 | 207,546 |
| 2017-04-28 | $32.65 | $32.65 | $32.13 | $32.20 | $32.20 | 152,775 |
| 2017-04-27 | $33.00 | $33.10 | $32.55 | $32.65 | $32.65 | 181,690 |
| 2017-04-26 | $33.00 | $33.28 | $32.70 | $32.90 | $32.90 | 292,874 |
| 2017-04-25 | $32.95 | $33.55 | $32.30 | $33.20 | $33.20 | 254,408 |
| 2017-04-24 | $32.15 | $32.73 | $31.95 | $32.65 | $32.65 | 235,992 |
| 2017-04-21 | $32.95 | $33.15 | $31.60 | $31.65 | $31.65 | 332,952 |
| 2017-04-20 | $33.05 | $33.40 | $31.50 | $33.05 | $33.05 | 275,659 |
| 2017-04-19 | $33.05 | $33.45 | $32.75 | $32.85 | $32.85 | 345,187 |
| 2017-04-18 | $31.60 | $33.00 | $31.30 | $32.90 | $32.90 | 616,174 |
| 2017-04-17 | $31.60 | $31.98 | $31.45 | $31.85 | $31.85 | 134,685 |
| 2017-04-13 | $31.95 | $32.10 | $31.50 | $31.55 | $31.55 | 187,498 |
| 2017-04-12 | $31.80 | $32.15 | $31.53 | $32.00 | $32.00 | 231,278 |
| 2017-04-11 | $31.30 | $32.15 | $31.30 | $31.85 | $31.85 | 310,516 |
| 2017-04-10 | $31.80 | $32.20 | $31.30 | $31.40 | $31.40 | 338,874 |
| 2017-04-07 | $31.90 | $31.95 | $31.50 | $31.85 | $31.85 | 457,937 |
| 2017-04-06 | $31.50 | $32.15 | $31.30 | $32.00 | $32.00 | 348,360 |
| 2017-04-05 | $31.95 | $32.20 | $30.95 | $31.45 | $31.45 | 553,132 |
| 2017-04-04 | $31.60 | $33.00 | $31.60 | $31.75 | $31.75 | 446,926 |
| 2017-04-03 | $33.05 | $33.10 | $31.40 | $31.80 | $31.80 | 724,339 |
| 2017-03-31 | $33.00 | $33.20 | $32.75 | $33.15 | $33.15 | 269,484 |
| 2017-03-30 | $32.30 | $33.15 | $31.75 | $33.05 | $33.05 | 254,728 |
| 2017-03-29 | $32.60 | $32.90 | $32.20 | $32.35 | $32.35 | 320,813 |
| 2017-03-28 | $32.75 | $32.90 | $32.48 | $32.55 | $32.55 | 399,949 |
| 2017-03-27 | $32.75 | $33.20 | $32.35 | $32.95 | $32.95 | 289,241 |
| 2017-03-24 | $33.15 | $33.45 | $32.70 | $32.90 | $32.90 | 264,805 |
| 2017-03-23 | $32.65 | $33.80 | $32.65 | $33.00 | $33.00 | 397,010 |
| 2017-03-22 | $32.65 | $32.90 | $32.15 | $32.80 | $32.80 | 428,847 |
| 2017-03-21 | $33.90 | $34.25 | $32.65 | $32.75 | $32.75 | 529,090 |
| 2017-03-20 | $34.00 | $34.10 | $33.35 | $33.55 | $33.55 | 378,002 |
| 2017-03-17 | $34.60 | $34.85 | $33.95 | $34.05 | $34.05 | 717,283 |
| 2017-03-16 | $34.05 | $35.38 | $34.05 | $34.75 | $34.75 | 616,141 |
| 2017-03-15 | $33.50 | $34.50 | $33.30 | $34.00 | $34.00 | 596,921 |
| 2017-03-14 | $32.80 | $33.55 | $32.60 | $33.45 | $33.45 | 390,485 |
| 2017-03-13 | $33.30 | $33.75 | $32.80 | $32.85 | $32.85 | 392,414 |
| 2017-03-10 | $33.55 | $34.20 | $33.20 | $33.35 | $33.35 | 533,056 |
| 2017-03-09 | $33.15 | $33.50 | $33.05 | $33.40 | $33.40 | 459,248 |
| 2017-03-08 | $33.55 | $33.95 | $33.10 | $33.10 | $33.10 | 406,384 |
| 2017-03-07 | $33.65 | $34.00 | $33.20 | $33.50 | $33.50 | 446,890 |
| 2017-03-06 | $34.40 | $34.55 | $33.60 | $33.70 | $33.70 | 889,634 |
| 2017-03-03 | $35.30 | $35.70 | $34.70 | $34.70 | $34.70 | 680,504 |
| 2017-03-02 | $35.85 | $35.85 | $34.75 | $35.35 | $35.35 | 930,851 |
| 2017-03-01 | $37.30 | $37.70 | $34.80 | $35.95 | $35.95 | 26,801 |
| 2017-02-28 | $41.75 | $41.90 | $40.60 | $40.80 | $40.80 | 395,378 |
| 2017-02-27 | $41.15 | $42.13 | $40.90 | $41.90 | $41.90 | 376,939 |
| 2017-02-24 | $41.20 | $41.65 | $40.70 | $41.25 | $41.25 | 423,917 |
| 2017-02-23 | $42.00 | $42.10 | $41.05 | $41.50 | $41.50 | 270,881 |
| 2017-02-22 | $41.75 | $41.85 | $41.20 | $41.80 | $41.80 | 229,476 |
| 2017-02-21 | $42.25 | $42.70 | $41.70 | $41.90 | $41.90 | 560,204 |
| 2017-02-17 | $41.80 | $42.25 | $41.20 | $42.15 | $42.15 | 277,034 |
| 2017-02-16 | $41.85 | $42.25 | $41.15 | $41.85 | $41.85 | 351,270 |
| 2017-02-15 | $40.95 | $42.00 | $40.90 | $41.95 | $41.95 | 200,950 |
| 2017-02-14 | $40.45 | $41.40 | $40.30 | $41.15 | $41.15 | 395,025 |
| 2017-02-13 | $40.30 | $40.85 | $40.25 | $40.45 | $40.45 | 322,799 |
| 2017-02-10 | $40.35 | $40.55 | $40.00 | $40.20 | $40.20 | 310,625 |
| 2017-02-09 | $39.95 | $40.50 | $39.85 | $40.20 | $40.20 | 355,176 |
| 2017-02-08 | $39.95 | $40.15 | $39.30 | $39.85 | $39.85 | 414,360 |
| 2017-02-07 | $40.35 | $40.60 | $39.80 | $40.10 | $40.10 | 337,570 |
| 2017-02-06 | $40.05 | $40.60 | $39.53 | $40.20 | $40.20 | 304,301 |
| 2017-02-03 | $39.35 | $40.10 | $39.08 | $40.05 | $40.05 | 370,225 |
| 2017-02-02 | $40.00 | $40.00 | $38.70 | $39.15 | $39.15 | 286,175 |
| 2017-02-01 | $40.20 | $40.80 | $39.60 | $40.05 | $40.05 | 230,838 |
| 2017-01-31 | $38.75 | $39.90 | $38.75 | $39.80 | $39.80 | 288,359 |
| 2017-01-30 | $38.25 | $39.00 | $37.90 | $38.90 | $38.90 | 353,860 |
| 2017-01-27 | $37.45 | $38.55 | $37.45 | $38.40 | $38.40 | 380,835 |
| 2017-01-26 | $37.80 | $38.25 | $37.50 | $37.65 | $37.65 | 250,702 |
| 2017-01-25 | $38.10 | $38.35 | $37.45 | $37.90 | $37.90 | 243,020 |
| 2017-01-24 | $37.65 | $38.18 | $37.20 | $37.80 | $37.80 | 320,432 |
| 2017-01-23 | $37.45 | $37.70 | $37.10 | $37.50 | $37.50 | 378,368 |
| 2017-01-20 | $38.10 | $38.30 | $37.35 | $37.55 | $37.55 | 416,804 |
| 2017-01-19 | $38.90 | $38.90 | $37.90 | $38.00 | $38.00 | 303,767 |
| 2017-01-18 | $38.95 | $39.25 | $38.20 | $38.80 | $38.80 | 262,719 |
| 2017-01-17 | $39.35 | $39.35 | $38.80 | $39.00 | $39.00 | 236,264 |
| 2017-01-13 | $39.30 | $40.00 | $39.30 | $39.65 | $39.65 | 231,481 |
| 2017-01-12 | $39.55 | $39.55 | $38.45 | $39.15 | $39.15 | 241,376 |
| 2017-01-11 | $39.55 | $39.80 | $39.03 | $39.75 | $39.75 | 315,181 |
| 2017-01-10 | $39.15 | $39.60 | $39.00 | $39.55 | $39.55 | 86,916 |
| 2017-01-09 | $39.50 | $39.55 | $38.75 | $39.05 | $39.05 | 106,358 |
| 2017-01-06 | $40.75 | $40.75 | $39.60 | $39.65 | $39.65 | 222,258 |
| 2017-01-05 | $41.50 | $41.70 | $40.40 | $40.45 | $40.45 | 332,641 |
| 2017-01-04 | $40.40 | $41.90 | $40.38 | $41.75 | $41.75 | 455,134 |
| 2017-01-03 | $39.65 | $40.70 | $39.38 | $40.40 | $40.40 | 492,977 |
| 2016-12-30 | $38.75 | $39.70 | $38.40 | $39.10 | $39.10 | 403,272 |
| 2016-12-29 | $38.00 | $38.75 | $37.93 | $38.60 | $38.60 | 450,441 |
| 2016-12-28 | $37.15 | $37.90 | $36.93 | $37.85 | $37.85 | 340,157 |
| 2016-12-27 | $36.05 | $37.60 | $35.85 | $37.15 | $37.15 | 234,950 |
| 2016-12-23 | $35.70 | $36.15 | $35.70 | $36.05 | $36.05 | 159,303 |
| 2016-12-22 | $35.85 | $36.10 | $35.40 | $35.75 | $35.75 | 250,058 |
| 2016-12-21 | $35.85 | $36.25 | $35.35 | $35.85 | $35.85 | 203,148 |
| 2016-12-20 | $36.15 | $36.20 | $35.30 | $36.00 | $36.00 | 248,482 |
| 2016-12-19 | $36.15 | $36.40 | $35.20 | $35.85 | $35.85 | 311,747 |
| 2016-12-16 | $36.15 | $36.65 | $35.65 | $36.00 | $36.00 | 1,247,992 |
| 2016-12-15 | $35.70 | $36.65 | $35.50 | $36.05 | $36.05 | 379,058 |
| 2016-12-14 | $36.30 | $36.80 | $35.55 | $35.65 | $35.65 | 331,658 |
| 2016-12-13 | $37.55 | $37.55 | $36.40 | $36.55 | $36.55 | 518,414 |
| 2016-12-12 | $38.50 | $38.50 | $36.75 | $37.20 | $37.20 | 312,270 |
| 2016-12-09 | $38.45 | $38.90 | $38.10 | $38.35 | $38.35 | 236,616 |
| 2016-12-08 | $37.25 | $38.60 | $37.15 | $38.30 | $38.30 | 384,053 |
| 2016-12-07 | $36.60 | $37.25 | $35.95 | $37.10 | $37.10 | 391,554 |
| 2016-12-06 | $35.70 | $36.85 | $34.95 | $36.50 | $36.50 | 275,143 |
| 2016-12-05 | $35.05 | $35.80 | $35.05 | $35.60 | $35.60 | 306,121 |
| 2016-12-02 | $35.70 | $35.75 | $34.98 | $35.15 | $35.15 | 247,241 |
| 2016-12-01 | $35.75 | $36.75 | $35.60 | $35.80 | $35.80 | 326,940 |
| 2016-11-30 | $35.15 | $36.60 | $34.90 | $35.95 | $35.95 | 453,658 |
| 2016-11-29 | $35.45 | $35.80 | $34.68 | $34.85 | $34.85 | 297,164 |
| 2016-11-28 | $35.00 | $35.85 | $34.50 | $35.30 | $35.30 | 416,342 |
| 2016-11-25 | $35.75 | $36.15 | $35.08 | $35.20 | $35.20 | 204,095 |
| 2016-11-23 | $35.30 | $36.30 | $35.00 | $35.80 | $35.80 | 510,475 |
| 2016-11-22 | $35.15 | $35.33 | $34.45 | $35.30 | $35.30 | 480,605 |
| 2016-11-21 | $34.65 | $35.00 | $34.55 | $34.95 | $34.95 | 325,862 |
| 2016-11-18 | $34.65 | $34.80 | $34.05 | $34.30 | $34.30 | 590,540 |
| 2016-11-17 | $33.95 | $34.50 | $33.78 | $34.35 | $34.35 | 371,258 |
| 2016-11-16 | $32.70 | $33.90 | $32.50 | $33.85 | $33.85 | 434,466 |
| 2016-11-15 | $31.90 | $32.90 | $31.65 | $32.75 | $32.75 | 401,100 |
| 2016-11-14 | $31.25 | $32.65 | $31.25 | $32.20 | $32.20 | 698,351 |
| 2016-11-11 | $30.80 | $31.20 | $30.50 | $31.00 | $31.00 | 1,192,409 |
| 2016-11-10 | $27.60 | $31.10 | $26.95 | $30.70 | $30.70 | 1,582,251 |
| 2016-11-09 | $27.40 | $28.40 | $26.85 | $27.20 | $27.20 | 1,107,244 |
| 2016-11-08 | $25.45 | $27.30 | $23.15 | $27.00 | $27.00 | 2,334,306 |
| 2016-11-07 | $31.70 | $31.70 | $30.75 | $31.05 | $31.05 | 415,123 |
| 2016-11-04 | $31.00 | $31.45 | $30.80 | $30.90 | $30.90 | 240,352 |
| 2016-11-03 | $31.10 | $31.30 | $30.60 | $30.80 | $30.80 | 203,019 |
| 2016-11-02 | $31.20 | $31.50 | $30.80 | $30.90 | $30.90 | 195,142 |
| 2016-11-01 | $31.95 | $31.95 | $30.98 | $31.30 | $31.30 | 249,196 |
| 2016-10-31 | $31.75 | $32.60 | $31.70 | $31.90 | $31.90 | 236,510 |
| 2016-10-28 | $31.55 | $32.10 | $31.35 | $31.80 | $31.80 | 192,213 |
| 2016-10-27 | $31.65 | $31.95 | $30.55 | $31.50 | $31.50 | 299,112 |
| 2016-10-26 | $31.55 | $32.20 | $31.30 | $31.50 | $31.50 | 192,538 |
| 2016-10-25 | $31.80 | $32.25 | $31.30 | $31.70 | $31.70 | 268,242 |
| 2016-10-24 | $32.30 | $32.45 | $31.70 | $32.00 | $32.00 | 257,594 |
| 2016-10-21 | $31.75 | $32.53 | $31.75 | $32.10 | $32.10 | 162,809 |
| 2016-10-20 | $32.85 | $33.10 | $31.95 | $32.05 | $32.05 | 261,293 |
| 2016-10-19 | $32.25 | $33.50 | $32.05 | $33.00 | $33.00 | 280,608 |
| 2016-10-18 | $32.65 | $32.65 | $32.00 | $32.25 | $32.25 | 184,985 |
| 2016-10-17 | $32.10 | $32.75 | $32.00 | $32.30 | $32.30 | 235,873 |
| 2016-10-14 | $32.70 | $32.85 | $31.90 | $32.20 | $32.20 | 373,393 |
| 2016-10-13 | $32.80 | $33.30 | $32.15 | $32.45 | $32.45 | 410,480 |
| 2016-10-12 | $33.80 | $33.95 | $32.90 | $33.15 | $33.15 | 301,670 |
| 2016-10-11 | $34.75 | $34.75 | $33.10 | $33.80 | $33.80 | 269,837 |
| 2016-10-10 | $34.15 | $35.10 | $33.80 | $34.10 | $34.10 | 162,934 |
| 2016-10-07 | $34.75 | $34.75 | $33.72 | $34.20 | $34.20 | 217,570 |
| 2016-10-06 | $34.64 | $34.80 | $34.08 | $34.72 | $34.72 | 223,072 |
| 2016-10-05 | $35.21 | $35.73 | $34.68 | $34.79 | $34.79 | 732,515 |
| 2016-10-04 | $34.97 | $35.57 | $34.90 | $34.98 | $34.98 | 479,668 |
| 2016-10-03 | $34.44 | $34.99 | $33.98 | $34.94 | $34.94 | 394,901 |
| 2016-09-30 | $33.80 | $34.81 | $33.52 | $34.54 | $34.54 | 302,866 |
| 2016-09-29 | $33.99 | $34.60 | $33.33 | $33.52 | $33.52 | 283,395 |
| 2016-09-28 | $32.94 | $34.04 | $32.93 | $33.99 | $33.99 | 396,141 |
| 2016-09-27 | $33.00 | $33.19 | $32.09 | $32.97 | $32.97 | 365,672 |
| 2016-09-26 | $33.55 | $33.69 | $32.94 | $32.96 | $32.96 | 308,025 |
| 2016-09-23 | $33.96 | $34.56 | $33.68 | $33.89 | $33.89 | 173,852 |
| 2016-09-22 | $33.92 | $34.10 | $33.65 | $34.01 | $34.01 | 277,306 |
| 2016-09-21 | $33.59 | $34.10 | $33.14 | $33.72 | $33.72 | 398,540 |
| 2016-09-20 | $34.70 | $34.99 | $33.44 | $33.59 | $33.59 | 397,143 |
| 2016-09-19 | $34.00 | $34.87 | $33.69 | $34.29 | $34.29 | 375,981 |
| 2016-09-16 | $33.27 | $33.92 | $31.01 | $33.79 | $33.79 | 742,190 |
| 2016-09-15 | $31.83 | $33.28 | $31.76 | $33.27 | $33.27 | 345,090 |
| 2016-09-14 | $32.23 | $32.62 | $31.56 | $31.87 | $31.87 | 202,408 |
| 2016-09-13 | $32.55 | $32.78 | $31.77 | $32.22 | $32.22 | 191,522 |
| 2016-09-12 | $31.73 | $32.97 | $31.49 | $32.95 | $32.95 | 245,231 |
| 2016-09-09 | $32.50 | $32.75 | $31.89 | $32.03 | $32.03 | 467,829 |
| 2016-09-08 | $32.63 | $33.24 | $32.08 | $32.89 | $32.89 | 446,963 |
| 2016-09-07 | $31.95 | $32.68 | $31.52 | $32.65 | $32.65 | 283,602 |
| 2016-09-06 | $32.13 | $32.20 | $31.69 | $31.99 | $31.99 | 229,206 |
| 2016-09-02 | $31.20 | $32.05 | $30.40 | $31.95 | $31.95 | 322,672 |
| 2016-09-01 | $31.86 | $32.18 | $30.45 | $30.96 | $30.96 | 351,981 |
| 2016-08-31 | $31.42 | $33.65 | $31.42 | $31.98 | $31.98 | 1,634,252 |
| 2016-08-30 | $30.15 | $31.52 | $29.93 | $31.38 | $31.38 | 591,875 |
| 2016-08-29 | $29.75 | $30.44 | $29.66 | $30.23 | $30.23 | 131,186 |
| 2016-08-26 | $29.67 | $30.15 | $29.43 | $29.75 | $29.75 | 167,117 |
| 2016-08-25 | $29.23 | $29.65 | $29.17 | $29.62 | $29.62 | 170,370 |
| 2016-08-24 | $29.78 | $29.93 | $28.76 | $29.39 | $29.39 | 143,204 |
| 2016-08-23 | $29.35 | $30.50 | $29.35 | $29.71 | $29.71 | 351,343 |
| 2016-08-22 | $28.68 | $30.09 | $28.50 | $29.31 | $29.31 | 388,761 |
| 2016-08-19 | $28.54 | $28.96 | $28.12 | $28.82 | $28.82 | 221,554 |
| 2016-08-18 | $28.61 | $28.76 | $28.16 | $28.69 | $28.69 | 155,492 |
| 2016-08-17 | $28.55 | $28.72 | $28.00 | $28.66 | $28.66 | 367,870 |
| 2016-08-16 | $28.47 | $28.84 | $27.92 | $28.66 | $28.66 | 316,413 |
| 2016-08-15 | $27.29 | $28.80 | $27.25 | $28.64 | $28.64 | 406,536 |
| 2016-08-12 | $27.15 | $27.47 | $26.97 | $27.23 | $27.23 | 173,805 |
| 2016-08-11 | $27.04 | $27.54 | $26.74 | $27.19 | $27.19 | 230,958 |
| 2016-08-10 | $28.81 | $28.91 | $26.94 | $27.04 | $27.04 | 460,738 |
| 2016-08-09 | $27.60 | $29.37 | $27.57 | $28.89 | $28.89 | 813,537 |
| 2016-08-08 | $27.00 | $28.01 | $27.00 | $27.45 | $27.45 | 438,231 |
| 2016-08-05 | $27.51 | $27.60 | $26.12 | $27.04 | $27.04 | 687,080 |
| 2016-08-04 | $27.33 | $27.63 | $27.03 | $27.35 | $27.35 | 315,937 |
| 2016-08-03 | $27.19 | $27.51 | $27.08 | $27.42 | $27.42 | 316,690 |
| 2016-08-02 | $27.48 | $27.60 | $26.73 | $27.15 | $27.15 | 354,249 |
| 2016-08-01 | $27.78 | $27.90 | $26.80 | $27.44 | $27.44 | 502,461 |
| 2016-07-29 | $28.00 | $28.10 | $27.56 | $27.86 | $27.86 | 398,916 |
| 2016-07-28 | $28.00 | $28.31 | $27.62 | $28.04 | $28.04 | 217,589 |
| 2016-07-27 | $28.10 | $28.30 | $27.60 | $27.96 | $27.96 | 364,940 |
| 2016-07-26 | $27.27 | $28.07 | $25.89 | $28.05 | $28.05 | 363,730 |
| 2016-07-25 | $27.78 | $27.78 | $26.47 | $27.20 | $27.20 | 468,574 |
| 2016-07-22 | $27.88 | $28.23 | $27.56 | $27.99 | $27.99 | 261,150 |
| 2016-07-21 | $28.00 | $28.49 | $27.82 | $27.95 | $27.95 | 272,801 |
| 2016-07-20 | $27.71 | $28.41 | $27.30 | $28.06 | $28.06 | 296,982 |
| 2016-07-19 | $27.67 | $27.96 | $27.44 | $27.61 | $27.61 | 183,591 |
| 2016-07-18 | $27.35 | $27.90 | $27.17 | $27.74 | $27.74 | 219,678 |
| 2016-07-15 | $27.49 | $27.66 | $26.94 | $27.45 | $27.45 | 331,531 |
| 2016-07-14 | $27.17 | $27.47 | $26.93 | $27.33 | $27.33 | 598,034 |
| 2016-07-13 | $26.94 | $27.44 | $26.51 | $26.91 | $26.91 | 473,890 |
| 2016-07-12 | $26.00 | $27.30 | $25.98 | $26.83 | $26.83 | 565,286 |
| 2016-07-11 | $25.39 | $25.97 | $25.39 | $25.74 | $25.74 | 335,581 |
| 2016-07-08 | $24.41 | $25.48 | $24.22 | $25.29 | $25.29 | 384,934 |
| 2016-07-07 | $23.77 | $24.91 | $23.77 | $24.08 | $24.08 | 384,789 |
| 2016-07-06 | $23.28 | $24.30 | $23.19 | $23.78 | $23.78 | 498,637 |
| 2016-07-05 | $24.05 | $24.05 | $21.93 | $23.29 | $23.29 | 687,545 |
| 2016-07-01 | $24.13 | $24.72 | $23.90 | $24.30 | $24.30 | 374,907 |
| 2016-06-30 | $24.05 | $24.15 | $23.30 | $24.14 | $24.14 | 535,469 |
| 2016-06-29 | $23.64 | $24.03 | $23.34 | $24.00 | $24.00 | 640,346 |
| 2016-06-28 | $23.18 | $23.85 | $23.02 | $23.36 | $23.36 | 750,304 |
| 2016-06-27 | $24.79 | $24.97 | $22.51 | $22.80 | $22.80 | 1,075,229 |
| 2016-06-24 | $24.96 | $25.38 | $24.51 | $25.24 | $25.24 | 2,301,846 |
| 2016-06-23 | $24.60 | $25.93 | $24.60 | $25.86 | $25.86 | 360,383 |
| 2016-06-22 | $24.76 | $25.24 | $24.30 | $24.30 | $24.30 | 295,939 |
| 2016-06-21 | $25.20 | $25.42 | $24.42 | $24.60 | $24.60 | 285,397 |
| 2016-06-20 | $25.30 | $25.72 | $25.07 | $25.16 | $25.16 | 370,274 |
| 2016-06-17 | $24.54 | $25.68 | $24.29 | $24.98 | $24.98 | 856,708 |
| 2016-06-16 | $24.08 | $24.62 | $23.69 | $24.46 | $24.46 | 517,550 |
| 2016-06-15 | $23.89 | $25.27 | $23.78 | $24.20 | $24.20 | 477,325 |
| 2016-06-14 | $23.94 | $24.28 | $23.31 | $23.62 | $23.62 | 574,340 |
| 2016-06-13 | $23.80 | $24.37 | $23.66 | $24.00 | $24.00 | 522,286 |
| 2016-06-10 | $24.56 | $24.74 | $23.87 | $24.12 | $24.12 | 651,792 |
| 2016-06-09 | $26.27 | $26.27 | $24.58 | $24.78 | $24.78 | 863,042 |
| 2016-06-08 | $25.88 | $26.56 | $25.82 | $26.38 | $26.38 | 515,908 |
| 2016-06-07 | $27.31 | $27.71 | $25.71 | $25.89 | $25.89 | 647,587 |
| 2016-06-06 | $26.46 | $27.52 | $26.17 | $27.47 | $27.47 | 824,988 |
| 2016-06-03 | $27.55 | $27.55 | $26.08 | $26.33 | $26.33 | 481,335 |
| 2016-06-02 | $27.05 | $27.80 | $26.51 | $27.56 | $27.56 | 349,978 |
| 2016-06-01 | $27.27 | $27.62 | $26.92 | $27.13 | $27.13 | 508,504 |
| 2016-05-31 | $27.72 | $27.83 | $27.22 | $27.51 | $27.51 | 300,198 |
| 2016-05-27 | $26.68 | $27.60 | $26.68 | $27.52 | $27.52 | 443,952 |
| 2016-05-26 | $27.17 | $27.49 | $26.51 | $26.55 | $26.55 | 452,012 |
| 2016-05-25 | $26.93 | $27.49 | $26.79 | $27.20 | $27.20 | 436,595 |
| 2016-05-24 | $26.70 | $27.13 | $25.90 | $26.88 | $26.88 | 367,988 |
| 2016-05-23 | $26.20 | $26.92 | $26.18 | $26.42 | $26.42 | 294,122 |
| 2016-05-20 | $25.65 | $26.46 | $25.61 | $26.36 | $26.36 | 399,395 |
| 2016-05-19 | $26.40 | $26.79 | $24.95 | $25.55 | $25.55 | 688,072 |
| 2016-05-18 | $26.48 | $27.00 | $26.22 | $26.50 | $26.50 | 619,673 |
| 2016-05-17 | $26.53 | $27.49 | $26.18 | $26.32 | $26.32 | 878,526 |
| 2016-05-16 | $26.09 | $27.33 | $25.24 | $26.66 | $26.66 | 715,099 |
| 2016-05-13 | $25.82 | $26.78 | $25.68 | $26.10 | $26.10 | 929,646 |
| 2016-05-12 | $25.41 | $26.00 | $25.33 | $25.73 | $25.73 | 648,242 |
| 2016-05-11 | $24.82 | $25.92 | $24.81 | $25.36 | $25.36 | 1,081,798 |
| 2016-05-10 | $24.00 | $26.03 | $23.76 | $25.04 | $25.04 | 3,504,317 |
| 2016-05-09 | $31.32 | $31.79 | $30.25 | $30.81 | $30.81 | 483,521 |
| 2016-05-06 | $30.61 | $31.63 | $30.51 | $31.59 | $31.59 | 325,257 |
| 2016-05-05 | $31.14 | $31.66 | $30.55 | $30.80 | $30.80 | 501,759 |
| 2016-05-04 | $31.34 | $31.77 | $30.60 | $31.02 | $31.02 | 286,421 |
| 2016-05-03 | $31.74 | $32.36 | $30.48 | $31.50 | $31.50 | 317,919 |
| 2016-05-02 | $33.28 | $33.44 | $32.04 | $32.12 | $32.12 | 376,804 |
| 2016-04-29 | $33.29 | $33.89 | $32.54 | $33.18 | $33.18 | 365,211 |
| 2016-04-28 | $33.21 | $34.15 | $33.07 | $33.36 | $33.36 | 389,876 |
| 2016-04-27 | $32.96 | $34.02 | $32.56 | $33.71 | $33.71 | 382,906 |
| 2016-04-26 | $31.69 | $33.08 | $30.76 | $33.02 | $33.02 | 294,444 |
| 2016-04-25 | $32.32 | $32.37 | $31.26 | $31.40 | $31.40 | 617,694 |
| 2016-04-22 | $32.00 | $32.47 | $31.90 | $32.31 | $32.31 | 499,682 |
| 2016-04-21 | $32.51 | $32.93 | $31.83 | $32.00 | $32.00 | 325,196 |
| 2016-04-20 | $31.79 | $32.77 | $31.79 | $32.49 | $32.49 | 441,455 |
| 2016-04-19 | $31.76 | $32.44 | $31.61 | $31.88 | $31.88 | 225,323 |
| 2016-04-18 | $31.49 | $32.27 | $31.36 | $31.59 | $31.59 | 326,506 |
| 2016-04-15 | $31.52 | $32.00 | $31.36 | $31.50 | $31.50 | 431,451 |
| 2016-04-14 | $31.81 | $32.22 | $31.40 | $31.56 | $31.56 | 529,212 |
| 2016-04-13 | $30.22 | $31.96 | $30.22 | $31.77 | $31.77 | 435,942 |
| 2016-04-12 | $29.29 | $30.13 | $28.74 | $30.08 | $30.08 | 372,119 |
| 2016-04-11 | $29.40 | $30.12 | $27.78 | $29.18 | $29.18 | 195,458 |
| 2016-04-08 | $29.01 | $29.86 | $29.00 | $29.39 | $29.39 | 275,546 |
| 2016-04-07 | $29.74 | $30.00 | $28.59 | $28.72 | $28.72 | 286,672 |
| 2016-04-06 | $29.66 | $29.96 | $29.35 | $29.90 | $29.90 | 222,128 |
| 2016-04-05 | $29.19 | $30.00 | $28.90 | $29.57 | $29.57 | 413,112 |
| 2016-04-04 | $28.98 | $29.56 | $28.42 | $29.28 | $29.28 | 375,687 |
| 2016-04-01 | $29.14 | $29.46 | $28.59 | $28.93 | $28.93 | 436,643 |
| 2016-03-31 | $28.88 | $29.72 | $28.70 | $29.39 | $29.39 | 397,039 |
| 2016-03-30 | $29.37 | $30.23 | $28.44 | $28.89 | $28.89 | 416,570 |
| 2016-03-29 | $28.18 | $29.46 | $27.55 | $29.32 | $29.32 | 341,911 |
| 2016-03-28 | $28.44 | $28.97 | $27.62 | $28.41 | $28.41 | 587,827 |
| 2016-03-24 | $28.24 | $28.32 | $27.24 | $28.24 | $28.24 | 341,933 |
| 2016-03-23 | $30.47 | $30.71 | $28.25 | $28.37 | $28.37 | 581,638 |
| 2016-03-22 | $30.36 | $30.88 | $29.67 | $30.75 | $30.75 | 492,674 |
| 2016-03-21 | $30.02 | $31.07 | $30.02 | $30.64 | $30.64 | 391,000 |
| 2016-03-18 | $30.05 | $30.53 | $29.35 | $30.25 | $30.25 | 1,015,341 |
| 2016-03-17 | $28.55 | $30.09 | $28.30 | $29.82 | $29.82 | 431,402 |
| 2016-03-16 | $28.50 | $28.96 | $28.11 | $28.56 | $28.56 | 312,267 |
| 2016-03-15 | $29.50 | $29.71 | $27.66 | $28.33 | $28.33 | 504,389 |
| 2016-03-14 | $30.02 | $30.28 | $28.52 | $29.62 | $29.62 | 439,562 |
| 2016-03-11 | $29.54 | $30.36 | $29.17 | $30.13 | $30.13 | 660,636 |
| 2016-03-10 | $29.77 | $29.99 | $28.28 | $29.16 | $29.16 | 656,238 |
| 2016-03-09 | $29.59 | $30.02 | $28.95 | $29.65 | $29.65 | 698,366 |
| 2016-03-08 | $30.77 | $30.77 | $28.95 | $29.43 | $29.43 | 759,841 |
| 2016-03-07 | $27.50 | $30.93 | $27.34 | $30.89 | $30.89 | 1,237,005 |
| 2016-03-04 | $27.28 | $28.37 | $27.06 | $27.72 | $27.72 | 592,463 |
| 2016-03-03 | $25.90 | $27.46 | $25.64 | $27.24 | $27.24 | 620,164 |
| 2016-03-02 | $24.78 | $25.98 | $24.78 | $25.79 | $25.79 | 526,742 |
| 2016-03-01 | $24.90 | $25.22 | $24.42 | $24.86 | $24.86 | 871,436 |
| 2016-02-29 | $22.63 | $24.95 | $22.55 | $24.40 | $24.40 | 913,335 |
| 2016-02-26 | $22.82 | $23.85 | $20.00 | $22.63 | $22.63 | 4,232,269 |
| 2016-02-25 | $27.17 | $27.17 | $25.77 | $26.89 | $26.89 | 413,578 |
| 2016-02-24 | $26.00 | $26.99 | $25.34 | $26.91 | $26.91 | 437,531 |
| 2016-02-23 | $27.39 | $27.80 | $26.07 | $26.15 | $26.15 | 588,710 |
| 2016-02-22 | $27.53 | $27.89 | $27.04 | $27.41 | $27.41 | 379,448 |
| 2016-02-19 | $27.04 | $28.26 | $26.74 | $27.19 | $27.19 | 390,492 |
| 2016-02-18 | $28.10 | $28.57 | $27.28 | $27.31 | $27.31 | 360,036 |
| 2016-02-17 | $27.38 | $28.29 | $26.53 | $27.95 | $27.95 | 494,695 |
| 2016-02-16 | $26.57 | $27.46 | $26.12 | $27.14 | $27.14 | 418,141 |
| 2016-02-12 | $26.31 | $26.68 | $25.69 | $26.21 | $26.21 | 557,137 |
| 2016-02-11 | $25.69 | $26.24 | $25.27 | $25.84 | $25.84 | 427,616 |
| 2016-02-10 | $26.53 | $27.25 | $26.19 | $26.22 | $26.22 | 302,550 |
| 2016-02-09 | $26.24 | $26.56 | $25.81 | $26.28 | $26.28 | 339,171 |
| 2016-02-08 | $27.49 | $28.16 | $26.25 | $26.63 | $26.63 | 474,529 |
| 2016-02-05 | $28.12 | $29.75 | $27.61 | $27.95 | $27.95 | 530,711 |
| 2016-02-04 | $27.27 | $28.45 | $27.07 | $28.16 | $28.16 | 489,659 |
| 2016-02-03 | $27.96 | $27.96 | $26.22 | $27.40 | $27.40 | 655,711 |
| 2016-02-02 | $28.77 | $28.77 | $27.10 | $27.83 | $27.83 | 838,966 |
| 2016-02-01 | $29.56 | $29.77 | $28.43 | $29.29 | $29.29 | 821,732 |
| 2016-01-29 | $30.06 | $31.08 | $29.29 | $29.75 | $29.75 | 1,387,936 |
| 2016-01-28 | $30.58 | $30.83 | $29.48 | $30.06 | $30.06 | 387,305 |
| 2016-01-27 | $30.65 | $31.23 | $29.81 | $30.09 | $30.09 | 302,124 |
| 2016-01-26 | $30.16 | $31.49 | $29.92 | $30.91 | $30.91 | 495,527 |
| 2016-01-25 | $30.32 | $31.20 | $29.50 | $30.05 | $30.05 | 705,910 |
| 2016-01-22 | $31.14 | $31.73 | $30.28 | $30.40 | $30.40 | 998,797 |
| 2016-01-21 | $27.90 | $31.93 | $27.88 | $30.70 | $30.70 | 1,004,458 |
| 2016-01-20 | $27.60 | $28.12 | $26.55 | $27.88 | $27.88 | 1,097,527 |
| 2016-01-19 | $29.27 | $29.98 | $27.33 | $27.97 | $27.97 | 1,132,163 |
| 2016-01-15 | $27.46 | $29.00 | $27.46 | $28.98 | $28.98 | 1,219,818 |
| 2016-01-14 | $29.16 | $29.53 | $27.49 | $28.24 | $28.24 | 1,120,045 |
| 2016-01-13 | $31.04 | $31.33 | $28.26 | $29.09 | $29.09 | 1,223,482 |
| 2016-01-12 | $32.69 | $32.92 | $30.23 | $30.89 | $30.89 | 754,112 |
| 2016-01-11 | $32.32 | $32.76 | $31.62 | $32.29 | $32.29 | 645,836 |
| 2016-01-08 | $33.40 | $33.85 | $32.18 | $32.25 | $32.25 | 517,125 |
| 2016-01-07 | $33.13 | $34.11 | $32.33 | $33.10 | $33.10 | 790,761 |
| 2016-01-06 | $33.86 | $34.47 | $33.70 | $33.80 | $33.80 | 434,742 |
| 2016-01-05 | $34.61 | $35.25 | $33.62 | $34.33 | $34.33 | 579,191 |
| 2016-01-04 | $34.02 | $35.98 | $33.57 | $34.28 | $34.28 | 1,025,192 |
| 2015-12-31 | $35.84 | $36.94 | $34.63 | $34.69 | $34.69 | 831,890 |
| 2015-12-30 | $36.84 | $37.19 | $35.80 | $35.97 | $35.97 | 546,277 |
| 2015-12-29 | $37.46 | $38.29 | $36.54 | $36.98 | $36.98 | 475,403 |
| 2015-12-28 | $37.87 | $38.31 | $36.60 | $37.15 | $37.15 | 424,577 |
| 2015-12-24 | $37.53 | $38.39 | $37.26 | $38.19 | $38.19 | 245,311 |
| 2015-12-23 | $37.34 | $37.94 | $37.03 | $37.62 | $37.62 | 350,660 |
| 2015-12-22 | $36.88 | $37.50 | $36.03 | $37.21 | $37.21 | 336,577 |
| 2015-12-21 | $35.82 | $36.97 | $35.46 | $36.60 | $36.60 | 539,032 |
| 2015-12-18 | $36.88 | $37.15 | $35.35 | $35.48 | $35.48 | 1,347,540 |
| 2015-12-17 | $39.09 | $39.16 | $37.00 | $37.10 | $37.10 | 628,824 |
| 2015-12-16 | $38.08 | $39.11 | $37.59 | $38.93 | $38.93 | 719,721 |
| 2015-12-15 | $37.25 | $37.84 | $36.79 | $37.72 | $37.72 | 663,621 |
| 2015-12-14 | $37.59 | $37.88 | $36.44 | $36.94 | $36.94 | 566,454 |
| 2015-12-11 | $37.94 | $38.56 | $37.12 | $37.39 | $37.39 | 530,471 |
| 2015-12-10 | $38.37 | $38.72 | $38.19 | $38.48 | $38.48 | 743,154 |
| 2015-12-09 | $38.58 | $39.30 | $38.14 | $38.53 | $38.53 | 654,464 |
| 2015-12-08 | $38.73 | $39.44 | $38.25 | $38.61 | $38.61 | 527,668 |
| 2015-12-07 | $39.27 | $39.37 | $38.63 | $38.84 | $38.84 | 538,996 |
| 2015-12-04 | $39.10 | $39.63 | $38.91 | $39.28 | $39.28 | 651,731 |
| 2015-12-03 | $39.61 | $40.20 | $38.92 | $39.12 | $39.12 | 554,918 |
| 2015-12-02 | $40.30 | $40.33 | $39.43 | $39.56 | $39.56 | 959,097 |
| 2015-12-01 | $41.26 | $41.38 | $39.38 | $40.44 | $40.44 | 1,254,046 |
| 2015-11-30 | $40.97 | $41.69 | $40.12 | $41.31 | $41.31 | 991,379 |
| 2015-11-27 | $40.20 | $41.40 | $39.73 | $40.78 | $40.78 | 587,576 |
| 2015-11-25 | $40.19 | $40.75 | $39.74 | $40.15 | $40.15 | 588,464 |
| 2015-11-24 | $39.74 | $40.83 | $39.11 | $40.30 | $40.30 | 664,755 |
| 2015-11-23 | $41.14 | $42.03 | $39.47 | $39.82 | $39.82 | 995,387 |
| 2015-11-20 | $41.63 | $41.91 | $40.58 | $41.39 | $41.39 | 1,137,777 |
| 2015-11-19 | $40.05 | $41.75 | $39.14 | $41.39 | $41.39 | 1,867,957 |
| 2015-11-18 | $36.90 | $40.51 | $36.45 | $40.24 | $40.24 | 2,229,659 |
| 2015-11-17 | $37.13 | $38.61 | $36.11 | $36.94 | $36.94 | 2,236,667 |
| 2015-11-16 | $32.65 | $36.19 | $32.55 | $35.93 | $35.93 | 2,594,934 |
| 2015-11-13 | $37.56 | $37.61 | $32.49 | $32.50 | $32.50 | 3,876,774 |
| 2015-11-12 | $38.44 | $38.44 | $36.68 | $37.72 | $37.72 | 1,285,340 |
| 2015-11-11 | $40.14 | $40.18 | $37.33 | $38.57 | $38.57 | 2,065,517 |
| 2015-11-10 | $42.14 | $42.16 | $40.10 | $40.25 | $40.25 | 1,324,944 |
| 2015-11-09 | $44.45 | $44.99 | $42.30 | $42.41 | $42.41 | 1,000,928 |
| 2015-11-06 | $48.50 | $48.95 | $44.95 | $45.00 | $45.00 | 2,683,846 |
| 2015-11-05 | $52.32 | $52.54 | $49.52 | $51.28 | $51.28 | 936,078 |
| 2015-11-04 | $52.75 | $53.99 | $52.16 | $52.40 | $52.40 | 1,316,988 |
| 2015-11-03 | $55.49 | $55.73 | $46.25 | $49.78 | $49.78 | 4,294,317 |
| 2015-11-02 | $54.76 | $56.00 | $54.73 | $55.76 | $55.76 | 196,525 |
| 2015-10-30 | $55.21 | $55.31 | $54.36 | $54.80 | $54.80 | 278,875 |
| 2015-10-29 | $55.09 | $55.82 | $54.55 | $55.34 | $55.34 | 263,514 |
| 2015-10-28 | $53.80 | $55.30 | $53.55 | $55.30 | $55.30 | 334,354 |
| 2015-10-27 | $54.56 | $54.92 | $53.48 | $53.83 | $53.83 | 246,345 |
| 2015-10-26 | $54.90 | $55.35 | $54.22 | $54.79 | $54.79 | 321,252 |
| 2015-10-23 | $54.34 | $55.29 | $53.86 | $55.17 | $55.17 | 325,749 |
| 2015-10-22 | $53.82 | $54.83 | $53.51 | $53.83 | $53.83 | 170,253 |
| 2015-10-21 | $53.83 | $54.37 | $53.23 | $53.52 | $53.52 | 290,250 |
| 2015-10-20 | $53.47 | $54.00 | $52.77 | $53.62 | $53.62 | 299,324 |
| 2015-10-19 | $54.05 | $54.89 | $53.39 | $53.63 | $53.63 | 269,572 |
| 2015-10-16 | $54.37 | $54.54 | $53.60 | $54.17 | $54.17 | 299,089 |
| 2015-10-15 | $52.76 | $54.37 | $52.76 | $54.15 | $54.15 | 255,968 |
| 2015-10-14 | $53.65 | $53.82 | $52.26 | $52.64 | $52.64 | 259,668 |
| 2015-10-13 | $54.68 | $55.49 | $53.96 | $54.02 | $54.02 | 278,134 |
| 2015-10-12 | $54.85 | $55.20 | $54.41 | $54.86 | $54.86 | 177,849 |
| 2015-10-09 | $54.94 | $55.26 | $54.50 | $54.73 | $54.73 | 173,390 |
| 2015-10-08 | $53.81 | $55.03 | $53.68 | $55.03 | $55.03 | 306,333 |
| 2015-10-07 | $53.32 | $53.89 | $52.79 | $53.78 | $53.78 | 417,345 |
| 2015-10-06 | $52.84 | $53.33 | $52.65 | $53.11 | $53.11 | 239,469 |
| 2015-10-05 | $51.81 | $53.98 | $51.61 | $52.91 | $52.91 | 239,751 |
| 2015-10-02 | $51.82 | $51.89 | $50.13 | $51.59 | $51.59 | 402,851 |
| 2015-10-01 | $52.82 | $53.68 | $51.79 | $52.16 | $52.16 | 357,146 |
| 2015-09-30 | $53.04 | $53.46 | $52.68 | $52.92 | $52.92 | 449,176 |
| 2015-09-29 | $52.60 | $53.44 | $52.30 | $52.90 | $52.90 | 351,877 |
| 2015-09-28 | $53.00 | $53.06 | $52.47 | $52.47 | $52.47 | 341,256 |
| 2015-09-25 | $53.54 | $53.78 | $52.77 | $53.20 | $53.20 | 632,594 |
| 2015-09-24 | $53.64 | $53.82 | $52.87 | $53.04 | $53.04 | 591,268 |
| 2015-09-23 | $54.74 | $54.86 | $53.62 | $53.93 | $53.93 | 625,609 |
| 2015-09-22 | $54.42 | $54.85 | $54.00 | $54.77 | $54.77 | 277,437 |
| 2015-09-21 | $54.52 | $55.36 | $54.52 | $54.78 | $54.78 | 346,076 |
| 2015-09-18 | $54.22 | $54.68 | $54.02 | $54.30 | $54.30 | 489,003 |
| 2015-09-17 | $54.67 | $55.99 | $54.43 | $55.09 | $55.09 | 351,038 |
| 2015-09-16 | $54.58 | $54.85 | $54.26 | $54.81 | $54.81 | 266,592 |
| 2015-09-15 | $53.49 | $54.84 | $53.48 | $54.44 | $54.44 | 589,285 |
| 2015-09-14 | $53.69 | $54.53 | $53.25 | $53.65 | $53.65 | 378,306 |
| 2015-09-11 | $52.86 | $53.62 | $52.60 | $53.56 | $53.56 | 434,529 |
| 2015-09-10 | $52.32 | $53.49 | $52.32 | $53.28 | $53.28 | 1,126,685 |
| 2015-09-09 | $51.87 | $52.72 | $50.03 | $52.34 | $52.34 | 1,047,730 |
| 2015-09-08 | $51.86 | $52.06 | $51.30 | $51.40 | $51.40 | 217,896 |
| 2015-09-04 | $51.25 | $51.83 | $51.08 | $51.38 | $51.38 | 370,272 |