Pros Holdings Inc (PRO) Exchange: NYSE
Data as of May 9, 2025
$17.40 ($0.70) 4.19%
Pros Holdings Inc - Daily Information
Click for more stock information on Pros Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.82 |
| Previous Close | $17.40 |
| High | $17.59 |
| Low | $16.72 |
| Adjusted Open | $16.82 |
| Previous Adjusted Close | $17.40 |
| Adjusted High | $17.59 |
| Adjusted Low | $16.72 |
About Pros Holdings Inc (PRO)
Pros Holdings Inc (PRO) is a global software company that has been providing high-quality business solutions since its inception in 2002. With offices around the world, PRO has grown from a small firm with a few employees to one of the leading players in the industry, serving clients from multiple countries and in multiple markets including the US, the UK, and Australia. PROâs core products include enterprise resource planning (ERP) solutions, customer relationship management (CRM) solutions, and Web-based product development tools. PRO is dedicated to helping its clients increase their profitability and maximize their efficiency through the use of its software solutions. PRO also provides customer support and technical training services. It also offers consulting services to help clients understand their business processes and clearly identify their current and future business needs. The company continuously works to develop new solutions that can help reduce their clientsâ costs while providing higher performance and greater value. PROâs customer base has steadily grown since its inception, with a continual increase in customer satisfaction ratings.
Invest in Pros Holdings Inc (PRO)
Historical Stock Data for Pros Holdings Inc (PRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | $16.82 | $17.59 | $16.72 | $17.40 | $17.40 | 860,338 |
| 2025-04-23 | $16.90 | $17.74 | $16.63 | $16.70 | $16.70 | 431,171 |
| 2025-04-22 | $15.93 | $16.32 | $15.74 | $16.31 | $16.31 | 488,324 |
| 2025-04-21 | $15.88 | $16.06 | $15.22 | $15.78 | $15.78 | 411,771 |
| 2025-04-17 | $16.02 | $16.34 | $15.87 | $16.07 | $16.07 | 305,131 |
| 2025-04-16 | $16.22 | $16.32 | $15.65 | $16.00 | $16.00 | 429,539 |
| 2025-04-15 | $16.18 | $16.58 | $16.18 | $16.43 | $16.43 | 446,914 |
| 2025-04-14 | $16.86 | $16.86 | $15.95 | $16.20 | $16.20 | 452,515 |
| 2025-04-11 | $16.39 | $16.60 | $15.94 | $16.46 | $16.46 | 422,692 |
| 2025-04-10 | $16.72 | $17.00 | $16.24 | $16.53 | $16.53 | 607,992 |
| 2025-04-09 | $15.18 | $17.16 | $15.18 | $17.16 | $17.16 | 1,693,804 |
| 2025-04-08 | $15.51 | $16.03 | $14.81 | $15.26 | $15.26 | 1,046,968 |
| 2025-04-07 | $15.89 | $16.32 | $14.87 | $15.04 | $15.04 | 1,470,023 |
| 2025-04-04 | $17.67 | $17.67 | $16.60 | $16.68 | $16.68 | 803,080 |
| 2025-04-03 | $18.17 | $18.41 | $17.79 | $18.12 | $18.12 | 514,119 |
| 2025-04-02 | $18.84 | $19.55 | $18.84 | $19.22 | $19.22 | 313,243 |
| 2025-04-01 | $18.99 | $19.29 | $18.63 | $19.22 | $19.22 | 504,741 |
| 2025-03-31 | $19.47 | $19.47 | $18.78 | $19.03 | $19.03 | 454,319 |
| 2025-03-28 | $20.70 | $20.70 | $19.58 | $19.89 | $19.89 | 357,873 |
| 2025-03-27 | $20.91 | $21.12 | $20.59 | $20.70 | $20.70 | 193,659 |
| 2025-03-26 | $21.20 | $21.34 | $20.71 | $20.95 | $20.95 | 182,546 |
| 2025-03-25 | $21.17 | $21.40 | $21.03 | $21.18 | $21.18 | 206,361 |
| 2025-03-24 | $21.03 | $21.53 | $20.94 | $21.16 | $21.16 | 254,902 |
| 2025-03-21 | $20.23 | $20.80 | $20.21 | $20.60 | $20.60 | 621,696 |
| 2025-03-20 | $20.78 | $21.07 | $20.51 | $20.67 | $20.67 | 228,587 |
| 2025-03-19 | $20.60 | $21.26 | $20.38 | $20.97 | $20.97 | 409,921 |
| 2025-03-18 | $20.87 | $20.98 | $20.27 | $20.53 | $20.53 | 536,724 |
| 2025-03-17 | $20.26 | $21.08 | $20.26 | $21.03 | $21.03 | 378,237 |
| 2025-03-14 | $20.45 | $21.06 | $20.34 | $20.61 | $20.61 | 528,949 |
| 2025-03-13 | $20.99 | $21.21 | $19.89 | $20.14 | $20.14 | 543,961 |
| 2025-03-12 | $21.54 | $21.67 | $21.00 | $21.18 | $21.18 | 406,309 |
| 2025-03-11 | $21.84 | $22.12 | $20.97 | $21.20 | $21.20 | 711,323 |
| 2025-03-10 | $22.21 | $22.61 | $21.52 | $21.85 | $21.85 | 382,784 |
| 2025-03-07 | $23.90 | $24.10 | $22.00 | $22.79 | $22.79 | 622,685 |
| 2025-03-06 | $24.60 | $24.81 | $23.90 | $24.07 | $24.07 | 429,846 |
| 2025-03-05 | $23.50 | $25.15 | $23.33 | $25.00 | $25.00 | 581,141 |
| 2025-03-04 | $23.23 | $23.84 | $22.80 | $23.52 | $23.52 | 451,723 |
| 2025-03-03 | $24.31 | $24.67 | $23.78 | $23.79 | $23.79 | 307,072 |
| 2025-02-28 | $24.24 | $24.41 | $23.88 | $24.18 | $24.18 | 340,815 |
| 2025-02-27 | $24.99 | $25.22 | $24.46 | $24.51 | $24.51 | 179,682 |
| 2025-02-26 | $25.17 | $25.27 | $24.69 | $25.00 | $25.00 | 189,365 |
| 2025-02-25 | $25.24 | $25.36 | $24.62 | $25.02 | $25.02 | 274,408 |
| 2025-02-24 | $25.79 | $25.81 | $24.84 | $25.30 | $25.30 | 428,686 |
| 2025-02-21 | $26.56 | $26.56 | $25.46 | $25.67 | $25.67 | 344,525 |
| 2025-02-20 | $26.39 | $26.48 | $26.03 | $26.33 | $26.33 | 247,968 |
| 2025-02-19 | $26.98 | $27.18 | $26.20 | $26.46 | $26.46 | 292,780 |
| 2025-02-18 | $27.08 | $27.26 | $26.69 | $27.25 | $27.25 | 392,934 |
| 2025-02-14 | $27.33 | $27.39 | $26.89 | $26.96 | $26.96 | 232,396 |
| 2025-02-13 | $27.36 | $27.36 | $26.79 | $27.26 | $27.26 | 343,464 |
| 2025-02-12 | $27.12 | $27.44 | $26.74 | $27.29 | $27.29 | 419,258 |
| 2025-02-11 | $27.12 | $27.47 | $26.98 | $27.07 | $27.07 | 455,906 |
| 2025-02-10 | $27.34 | $27.85 | $26.94 | $27.39 | $27.39 | 645,761 |
| 2025-02-07 | $28.83 | $29.84 | $26.65 | $27.29 | $27.29 | 1,479,041 |
| 2025-02-06 | $25.05 | $25.28 | $24.54 | $24.92 | $24.92 | 672,849 |
| 2025-02-05 | $24.60 | $25.50 | $24.51 | $25.30 | $25.30 | 384,248 |
| 2025-02-04 | $24.03 | $24.71 | $23.33 | $24.68 | $24.68 | 529,640 |
| 2025-02-03 | $22.99 | $24.24 | $22.88 | $24.03 | $24.03 | 666,755 |
| 2025-01-31 | $23.64 | $24.09 | $23.28 | $23.62 | $23.62 | 453,777 |
| 2025-01-30 | $24.20 | $24.44 | $23.26 | $23.46 | $23.46 | 388,636 |
| 2025-01-29 | $24.79 | $24.79 | $23.93 | $24.34 | $24.34 | 409,165 |
| 2025-01-28 | $24.25 | $25.14 | $23.81 | $24.84 | $24.84 | 381,677 |
| 2025-01-27 | $23.95 | $25.06 | $23.95 | $24.23 | $24.23 | 416,068 |
| 2025-01-24 | $24.36 | $24.44 | $24.12 | $24.24 | $24.24 | 203,280 |
| 2025-01-23 | $23.71 | $24.45 | $23.71 | $24.30 | $24.30 | 410,490 |
| 2025-01-22 | $23.85 | $24.03 | $23.63 | $23.93 | $23.93 | 309,865 |
| 2025-01-21 | $22.72 | $23.77 | $22.56 | $23.74 | $23.74 | 474,803 |
| 2025-01-17 | $22.09 | $22.42 | $21.71 | $22.35 | $22.35 | 329,512 |
| 2025-01-16 | $21.73 | $22.05 | $21.59 | $21.72 | $21.72 | 358,726 |
| 2025-01-15 | $22.50 | $22.72 | $22.21 | $22.25 | $22.25 | 212,983 |
| 2025-01-14 | $21.83 | $22.09 | $21.38 | $21.95 | $21.95 | 289,064 |
| 2025-01-13 | $21.32 | $21.68 | $21.00 | $21.59 | $21.59 | 508,758 |
| 2025-01-10 | $21.15 | $21.91 | $21.01 | $21.91 | $21.91 | 749,037 |
| 2025-01-08 | $21.53 | $21.78 | $21.20 | $21.74 | $21.74 | 540,026 |
| 2025-01-07 | $22.26 | $22.40 | $21.54 | $21.81 | $21.81 | 436,902 |
| 2025-01-06 | $22.29 | $22.46 | $21.85 | $22.08 | $22.08 | 481,287 |
| 2025-01-03 | $21.79 | $22.18 | $21.40 | $21.93 | $21.93 | 309,131 |
| 2025-01-02 | $22.34 | $22.34 | $21.27 | $21.49 | $21.49 | 274,460 |
| 2024-12-31 | $22.03 | $22.43 | $21.79 | $21.96 | $21.96 | 229,755 |
| 2024-12-30 | $21.85 | $22.07 | $21.55 | $21.84 | $21.84 | 219,231 |
| 2024-12-27 | $22.69 | $22.69 | $21.84 | $22.09 | $22.09 | 336,459 |
| 2024-12-26 | $22.48 | $23.20 | $22.45 | $22.83 | $22.83 | 262,304 |
| 2024-12-24 | $22.53 | $22.71 | $22.38 | $22.55 | $22.55 | 110,242 |
| 2024-12-23 | $22.44 | $22.59 | $22.10 | $22.51 | $22.51 | 312,577 |
| 2024-12-20 | $22.22 | $22.95 | $22.22 | $22.50 | $22.50 | 733,889 |
| 2024-12-19 | $23.27 | $23.43 | $22.58 | $22.67 | $22.67 | 458,325 |
| 2024-12-18 | $24.07 | $24.37 | $22.44 | $22.85 | $22.85 | 660,529 |
| 2024-12-17 | $23.96 | $24.35 | $23.59 | $23.97 | $23.97 | 338,368 |
| 2024-12-16 | $23.32 | $24.39 | $23.32 | $24.38 | $24.38 | 458,269 |
| 2024-12-13 | $24.63 | $24.76 | $23.43 | $23.46 | $23.46 | 488,850 |
| 2024-12-12 | $24.24 | $24.79 | $24.24 | $24.69 | $24.69 | 420,978 |
| 2024-12-11 | $24.79 | $25.00 | $24.29 | $24.32 | $24.32 | 384,019 |
| 2024-12-10 | $24.05 | $25.12 | $23.97 | $24.78 | $24.78 | 398,375 |
| 2024-12-09 | $24.81 | $25.39 | $24.32 | $24.37 | $24.37 | 445,200 |
| 2024-12-06 | $25.04 | $25.51 | $24.52 | $24.84 | $24.84 | 440,465 |
| 2024-12-05 | $25.66 | $25.72 | $24.72 | $24.73 | $24.73 | 531,076 |
| 2024-12-04 | $23.04 | $26.10 | $22.81 | $25.40 | $25.40 | 1,382,173 |
| 2024-12-03 | $23.32 | $23.60 | $22.33 | $22.35 | $22.35 | 1,130,194 |
| 2024-12-02 | $23.15 | $24.00 | $22.99 | $23.76 | $23.76 | 397,352 |
| 2024-11-29 | $23.42 | $23.57 | $23.15 | $23.17 | $23.17 | 149,765 |
| 2024-11-27 | $23.05 | $23.50 | $22.86 | $23.27 | $23.27 | 357,391 |
| 2024-11-26 | $23.80 | $23.80 | $22.78 | $23.00 | $23.00 | 294,163 |
| 2024-11-25 | $24.00 | $24.74 | $23.99 | $24.05 | $24.05 | 463,675 |
| 2024-11-22 | $23.66 | $24.19 | $23.55 | $23.92 | $23.92 | 412,871 |
| 2024-11-21 | $22.73 | $23.85 | $22.37 | $23.63 | $23.63 | 525,058 |
| 2024-11-20 | $22.14 | $22.62 | $21.89 | $22.52 | $22.52 | 592,830 |
| 2024-11-19 | $21.40 | $22.33 | $21.40 | $22.15 | $22.15 | 537,665 |
| 2024-11-18 | $22.90 | $22.90 | $21.54 | $21.64 | $21.64 | 643,694 |
| 2024-11-15 | $23.35 | $23.49 | $22.34 | $22.74 | $22.74 | 505,781 |
| 2024-11-14 | $23.35 | $23.57 | $22.74 | $23.35 | $23.35 | 456,741 |
| 2024-11-13 | $23.21 | $23.69 | $22.84 | $23.33 | $23.33 | 694,323 |
| 2024-11-12 | $22.42 | $23.11 | $22.26 | $23.10 | $23.10 | 738,877 |
| 2024-11-11 | $22.73 | $22.82 | $22.22 | $22.67 | $22.67 | 466,647 |
| 2024-11-08 | $23.17 | $23.17 | $21.96 | $22.48 | $22.48 | 587,180 |
| 2024-11-07 | $23.04 | $24.05 | $23.04 | $23.26 | $23.26 | 732,205 |
| 2024-11-06 | $22.74 | $23.30 | $22.01 | $23.10 | $23.10 | 922,421 |
| 2024-11-05 | $20.67 | $21.46 | $20.44 | $21.32 | $21.32 | 464,117 |
| 2024-11-04 | $20.82 | $21.34 | $20.50 | $20.73 | $20.73 | 427,588 |
| 2024-11-01 | $20.09 | $21.10 | $20.03 | $20.95 | $20.95 | 608,702 |
| 2024-10-31 | $20.80 | $21.00 | $19.56 | $19.80 | $19.80 | 1,033,806 |
| 2024-10-30 | $23.00 | $23.00 | $20.41 | $20.85 | $20.85 | 1,554,669 |
| 2024-10-29 | $18.99 | $19.56 | $18.82 | $19.38 | $19.38 | 478,264 |
| 2024-10-28 | $18.82 | $19.41 | $18.71 | $19.07 | $19.07 | 333,540 |
| 2024-10-25 | $18.25 | $18.62 | $18.15 | $18.56 | $18.56 | 276,627 |
| 2024-10-24 | $17.83 | $18.19 | $17.75 | $18.14 | $18.14 | 350,228 |
| 2024-10-23 | $17.86 | $18.00 | $17.49 | $17.69 | $17.69 | 443,231 |
| 2024-10-22 | $18.62 | $18.62 | $17.97 | $17.99 | $17.99 | 279,962 |
| 2024-10-21 | $19.62 | $19.75 | $18.28 | $18.64 | $18.64 | 402,997 |
| 2024-10-18 | $19.65 | $19.88 | $19.37 | $19.68 | $19.68 | 324,884 |
| 2024-10-17 | $18.99 | $19.60 | $18.53 | $19.51 | $19.51 | 315,247 |
| 2024-10-16 | $18.83 | $19.01 | $18.50 | $18.97 | $18.97 | 582,660 |
| 2024-10-15 | $18.50 | $18.84 | $18.32 | $18.66 | $18.66 | 317,630 |
| 2024-10-14 | $18.70 | $18.83 | $18.38 | $18.59 | $18.59 | 291,989 |
| 2024-10-11 | $18.38 | $18.83 | $18.28 | $18.65 | $18.65 | 341,645 |
| 2024-10-10 | $18.01 | $18.58 | $18.01 | $18.47 | $18.47 | 250,563 |
| 2024-10-09 | $17.77 | $18.57 | $17.77 | $18.28 | $18.28 | 297,732 |
| 2024-10-08 | $17.82 | $18.27 | $17.76 | $17.96 | $17.96 | 277,541 |
| 2024-10-07 | $18.25 | $18.25 | $17.56 | $17.82 | $17.82 | 414,138 |
| 2024-10-04 | $18.18 | $18.48 | $17.88 | $18.36 | $18.36 | 313,745 |
| 2024-10-03 | $17.78 | $18.05 | $17.67 | $17.80 | $17.80 | 411,745 |
| 2024-10-02 | $18.02 | $18.31 | $17.86 | $18.06 | $18.06 | 440,466 |
| 2024-10-01 | $18.47 | $18.65 | $17.94 | $18.03 | $18.03 | 512,035 |
| 2024-09-30 | $18.74 | $18.93 | $18.19 | $18.52 | $18.52 | 618,041 |
| 2024-09-27 | $19.39 | $19.47 | $18.66 | $18.85 | $18.85 | 419,304 |
| 2024-09-26 | $19.03 | $19.25 | $18.84 | $19.14 | $19.14 | 283,917 |
| 2024-09-25 | $18.42 | $18.76 | $18.41 | $18.62 | $18.62 | 564,889 |
| 2024-09-24 | $18.56 | $19.01 | $18.35 | $18.61 | $18.61 | 421,692 |
| 2024-09-23 | $18.63 | $18.67 | $18.20 | $18.40 | $18.40 | 498,664 |
| 2024-09-20 | $19.27 | $19.34 | $18.53 | $18.61 | $18.61 | 1,302,973 |
| 2024-09-19 | $18.35 | $19.21 | $18.25 | $19.21 | $19.21 | 599,726 |
| 2024-09-18 | $18.32 | $18.46 | $17.41 | $17.81 | $17.81 | 639,948 |
| 2024-09-17 | $17.83 | $18.51 | $17.31 | $18.40 | $18.40 | 1,318,618 |
| 2024-09-16 | $17.85 | $18.06 | $17.05 | $17.30 | $17.30 | 705,616 |
| 2024-09-13 | $17.84 | $18.40 | $17.59 | $17.84 | $17.84 | 1,169,329 |
| 2024-09-12 | $17.24 | $17.50 | $16.88 | $17.21 | $17.21 | 793,225 |
| 2024-09-11 | $16.97 | $17.21 | $16.64 | $17.00 | $17.00 | 731,496 |
| 2024-09-10 | $17.42 | $17.57 | $17.06 | $17.10 | $17.10 | 641,248 |
| 2024-09-09 | $17.77 | $17.98 | $17.21 | $17.41 | $17.41 | 734,660 |
| 2024-09-06 | $17.97 | $18.14 | $17.61 | $17.82 | $17.82 | 923,619 |
| 2024-09-05 | $18.41 | $18.41 | $17.62 | $17.87 | $17.87 | 1,053,067 |
| 2024-09-04 | $18.11 | $18.51 | $17.99 | $18.49 | $18.49 | 449,262 |
| 2024-09-03 | $19.95 | $20.08 | $18.28 | $18.34 | $18.34 | 700,988 |
| 2024-08-30 | $20.18 | $20.41 | $19.93 | $20.13 | $20.13 | 500,937 |
| 2024-08-29 | $19.30 | $20.32 | $19.12 | $20.01 | $20.01 | 1,765,080 |
| 2024-08-28 | $19.12 | $19.50 | $18.94 | $19.04 | $19.04 | 739,135 |
| 2024-08-27 | $19.27 | $19.27 | $18.99 | $19.20 | $19.20 | 565,575 |
| 2024-08-26 | $19.38 | $19.68 | $19.05 | $19.15 | $19.15 | 863,813 |
| 2024-08-23 | $18.93 | $19.43 | $18.83 | $19.15 | $19.15 | 907,974 |
| 2024-08-22 | $19.12 | $19.27 | $18.66 | $18.72 | $18.72 | 813,694 |
| 2024-08-21 | $19.33 | $19.44 | $18.72 | $19.08 | $19.08 | 657,734 |
| 2024-08-20 | $19.50 | $19.77 | $19.01 | $19.22 | $19.22 | 453,892 |
| 2024-08-19 | $19.11 | $19.70 | $18.96 | $19.50 | $19.50 | 1,141,587 |
| 2024-08-16 | $18.91 | $19.33 | $18.85 | $19.00 | $19.00 | 338,439 |
| 2024-08-15 | $19.42 | $19.59 | $18.93 | $19.03 | $19.03 | 564,783 |
| 2024-08-14 | $19.11 | $19.25 | $18.76 | $18.87 | $18.87 | 553,449 |
| 2024-08-13 | $19.00 | $19.46 | $18.81 | $19.01 | $19.01 | 919,363 |
| 2024-08-12 | $18.90 | $19.21 | $18.70 | $18.95 | $18.95 | 930,608 |
| 2024-08-09 | $20.08 | $20.16 | $18.68 | $18.85 | $18.85 | 660,958 |
| 2024-08-08 | $19.87 | $20.47 | $19.39 | $20.08 | $20.08 | 4,370,842 |
| 2024-08-07 | $20.20 | $20.75 | $19.44 | $19.53 | $19.53 | 893,208 |
| 2024-08-06 | $20.95 | $20.95 | $19.95 | $19.98 | $19.98 | 631,143 |
| 2024-08-05 | $21.47 | $21.71 | $20.47 | $20.95 | $20.95 | 688,792 |
| 2024-08-02 | $22.25 | $22.88 | $21.88 | $22.64 | $22.64 | 848,053 |
| 2024-08-01 | $24.26 | $24.46 | $23.45 | $23.56 | $23.56 | 638,285 |
| 2024-07-31 | $25.43 | $25.43 | $23.39 | $24.10 | $24.10 | 1,568,983 |
| 2024-07-30 | $25.58 | $26.16 | $25.10 | $25.47 | $25.47 | 713,588 |
| 2024-07-29 | $25.54 | $25.90 | $25.12 | $25.31 | $25.31 | 405,788 |
| 2024-07-26 | $26.57 | $26.57 | $25.39 | $25.54 | $25.54 | 425,592 |
| 2024-07-25 | $24.77 | $26.65 | $24.40 | $26.09 | $26.09 | 590,009 |
| 2024-07-24 | $24.69 | $25.48 | $24.61 | $24.64 | $24.64 | 410,077 |
| 2024-07-23 | $23.84 | $24.90 | $23.74 | $24.80 | $24.80 | 843,931 |
| 2024-07-22 | $23.75 | $24.14 | $23.29 | $23.96 | $23.96 | 474,972 |
| 2024-07-19 | $23.73 | $23.88 | $23.32 | $23.59 | $23.59 | 458,457 |
| 2024-07-18 | $24.79 | $25.14 | $23.72 | $23.73 | $23.73 | 352,281 |
| 2024-07-17 | $25.43 | $25.87 | $24.95 | $25.04 | $25.04 | 494,593 |
| 2024-07-16 | $25.38 | $25.82 | $25.15 | $25.81 | $25.81 | 526,777 |
| 2024-07-15 | $25.40 | $26.09 | $24.94 | $25.13 | $25.13 | 418,670 |
| 2024-07-12 | $25.73 | $26.07 | $24.80 | $25.02 | $25.02 | 371,834 |
| 2024-07-11 | $24.23 | $25.31 | $23.80 | $25.23 | $25.23 | 570,274 |
| 2024-07-10 | $24.88 | $24.91 | $23.51 | $23.55 | $23.55 | 507,236 |
| 2024-07-09 | $25.97 | $26.31 | $24.39 | $24.75 | $24.75 | 751,917 |
| 2024-07-08 | $26.81 | $26.92 | $26.34 | $26.70 | $26.70 | 181,097 |
| 2024-07-05 | $26.93 | $27.10 | $26.44 | $26.64 | $26.64 | 274,691 |
| 2024-07-03 | $27.11 | $27.34 | $26.91 | $27.03 | $27.03 | 111,610 |
| 2024-07-02 | $26.71 | $27.11 | $26.45 | $27.05 | $27.05 | 496,083 |
| 2024-07-01 | $28.75 | $28.75 | $26.48 | $26.52 | $26.52 | 484,456 |
| 2024-06-28 | $28.96 | $29.04 | $28.28 | $28.65 | $28.65 | 1,199,388 |
| 2024-06-27 | $28.33 | $28.73 | $28.20 | $28.59 | $28.59 | 357,080 |
| 2024-06-26 | $28.19 | $28.53 | $27.89 | $28.22 | $28.22 | 276,420 |
| 2024-06-25 | $28.71 | $28.94 | $28.11 | $28.30 | $28.30 | 219,909 |
| 2024-06-24 | $28.40 | $28.83 | $28.35 | $28.69 | $28.69 | 320,779 |
| 2024-06-21 | $28.15 | $28.85 | $27.91 | $28.58 | $28.58 | 610,313 |
| 2024-06-20 | $28.15 | $28.36 | $27.61 | $28.16 | $28.16 | 277,945 |
| 2024-06-18 | $27.57 | $28.46 | $27.53 | $28.13 | $28.13 | 761,722 |
| 2024-06-17 | $26.49 | $27.69 | $26.39 | $27.62 | $27.62 | 506,245 |
| 2024-06-14 | $26.50 | $26.86 | $26.31 | $26.64 | $26.64 | 332,829 |
| 2024-06-13 | $27.95 | $27.95 | $26.52 | $26.79 | $26.79 | 195,951 |
| 2024-06-12 | $28.77 | $29.12 | $27.84 | $27.94 | $27.94 | 230,828 |
| 2024-06-11 | $27.38 | $27.99 | $27.17 | $27.73 | $27.73 | 238,937 |
| 2024-06-10 | $27.78 | $27.97 | $27.49 | $27.61 | $27.61 | 303,842 |
| 2024-06-07 | $28.24 | $28.62 | $27.74 | $28.04 | $28.04 | 579,739 |
| 2024-06-06 | $28.17 | $28.94 | $27.99 | $28.57 | $28.57 | 386,821 |
| 2024-06-05 | $28.67 | $28.88 | $28.22 | $28.34 | $28.34 | 424,118 |
| 2024-06-04 | $28.96 | $29.41 | $28.15 | $28.36 | $28.36 | 332,835 |
| 2024-06-03 | $29.97 | $29.98 | $29.10 | $29.15 | $29.15 | 180,281 |
| 2024-05-31 | $30.35 | $30.47 | $29.15 | $29.48 | $29.48 | 321,964 |
| 2024-05-30 | $30.60 | $30.67 | $30.00 | $30.08 | $30.08 | 466,909 |
| 2024-05-29 | $31.59 | $31.70 | $30.25 | $30.73 | $30.73 | 373,551 |
| 2024-05-28 | $31.63 | $32.87 | $31.23 | $31.92 | $31.92 | 446,670 |
| 2024-05-24 | $31.30 | $31.58 | $30.91 | $31.17 | $31.17 | 274,241 |
| 2024-05-23 | $30.83 | $31.27 | $30.39 | $31.19 | $31.19 | 442,519 |
| 2024-05-22 | $31.25 | $32.01 | $30.62 | $30.68 | $30.68 | 293,936 |
| 2024-05-21 | $32.13 | $32.13 | $31.29 | $31.48 | $31.48 | 413,721 |
| 2024-05-20 | $31.49 | $32.43 | $31.49 | $32.43 | $32.43 | 217,601 |
| 2024-05-17 | $31.23 | $31.54 | $30.74 | $31.46 | $31.46 | 287,888 |
| 2024-05-16 | $30.96 | $31.32 | $30.73 | $31.06 | $31.06 | 291,744 |
| 2024-05-15 | $31.49 | $31.64 | $30.97 | $31.02 | $31.02 | 202,660 |
| 2024-05-14 | $31.03 | $31.33 | $30.38 | $30.91 | $30.91 | 279,169 |
| 2024-05-13 | $31.06 | $31.25 | $30.56 | $30.63 | $30.63 | 440,931 |
| 2024-05-10 | $30.89 | $31.04 | $30.41 | $30.75 | $30.75 | 229,574 |
| 2024-05-09 | $30.67 | $31.20 | $30.55 | $30.76 | $30.76 | 318,025 |
| 2024-05-08 | $33.21 | $33.21 | $30.41 | $30.56 | $30.56 | 556,284 |
| 2024-05-07 | $32.80 | $33.01 | $32.34 | $32.97 | $32.97 | 533,102 |
| 2024-05-06 | $33.26 | $33.50 | $32.76 | $32.91 | $32.91 | 363,567 |
| 2024-05-03 | $34.43 | $34.43 | $32.75 | $32.89 | $32.89 | 395,280 |
| 2024-05-02 | $33.23 | $33.54 | $32.91 | $33.48 | $33.48 | 156,156 |
| 2024-05-01 | $32.92 | $33.78 | $32.52 | $32.88 | $32.88 | 212,433 |
| 2024-04-30 | $34.31 | $34.31 | $32.72 | $32.75 | $32.75 | 348,230 |
| 2024-04-29 | $34.14 | $34.52 | $34.01 | $34.30 | $34.30 | 145,281 |
| 2024-04-26 | $34.06 | $34.54 | $33.77 | $33.98 | $33.98 | 165,643 |
| 2024-04-25 | $34.11 | $34.19 | $33.65 | $33.93 | $33.93 | 333,761 |
| 2024-04-24 | $34.18 | $34.71 | $33.79 | $34.62 | $34.62 | 274,176 |
| 2024-04-23 | $33.66 | $34.44 | $33.41 | $34.27 | $34.27 | 179,478 |
| 2024-04-22 | $33.62 | $33.71 | $32.80 | $33.63 | $33.63 | 243,442 |
| 2024-04-19 | $33.28 | $33.67 | $32.89 | $33.28 | $33.28 | 352,554 |
| 2024-04-18 | $33.71 | $34.12 | $33.39 | $33.48 | $33.48 | 281,239 |
| 2024-04-17 | $34.01 | $34.22 | $33.68 | $33.68 | $33.68 | 178,069 |
| 2024-04-16 | $33.82 | $34.26 | $33.15 | $33.67 | $33.67 | 282,978 |
| 2024-04-15 | $35.83 | $35.83 | $33.81 | $33.96 | $33.96 | 333,144 |
| 2024-04-12 | $36.27 | $36.37 | $35.50 | $35.74 | $35.74 | 141,691 |
| 2024-04-11 | $36.55 | $36.63 | $36.03 | $36.53 | $36.53 | 149,040 |
| 2024-04-10 | $37.32 | $37.40 | $36.02 | $36.24 | $36.24 | 233,869 |
| 2024-04-09 | $38.02 | $38.31 | $37.70 | $38.31 | $38.31 | 181,525 |
| 2024-04-08 | $38.22 | $38.44 | $37.18 | $37.91 | $37.91 | 508,096 |
| 2024-04-05 | $37.54 | $38.71 | $37.45 | $37.86 | $37.86 | 501,795 |
| 2024-04-04 | $36.98 | $38.14 | $36.98 | $37.70 | $37.70 | 446,099 |
| 2024-04-03 | $35.03 | $36.58 | $35.03 | $36.24 | $36.24 | 241,946 |
| 2024-04-02 | $35.69 | $35.84 | $35.20 | $35.40 | $35.40 | 291,566 |
| 2024-04-01 | $36.38 | $36.66 | $35.96 | $36.40 | $36.40 | 200,167 |
| 2024-03-28 | $35.69 | $36.37 | $35.52 | $36.33 | $36.33 | 348,604 |
| 2024-03-27 | $34.99 | $35.63 | $34.69 | $35.59 | $35.59 | 192,606 |
| 2024-03-26 | $35.65 | $35.84 | $34.60 | $34.73 | $34.73 | 230,458 |
| 2024-03-25 | $35.73 | $36.08 | $35.23 | $35.37 | $35.37 | 192,366 |
| 2024-03-22 | $35.83 | $35.87 | $35.19 | $35.82 | $35.82 | 225,510 |
| 2024-03-21 | $35.12 | $36.04 | $34.81 | $35.82 | $35.82 | 326,040 |
| 2024-03-20 | $34.28 | $35.00 | $34.14 | $34.82 | $34.82 | 282,261 |
| 2024-03-19 | $34.45 | $34.71 | $34.12 | $34.31 | $34.31 | 260,149 |
| 2024-03-18 | $34.99 | $35.50 | $34.67 | $34.76 | $34.76 | 172,641 |
| 2024-03-15 | $34.17 | $34.89 | $34.17 | $34.77 | $34.77 | 377,648 |
| 2024-03-14 | $35.63 | $35.71 | $34.46 | $34.84 | $34.84 | 203,413 |
| 2024-03-13 | $35.88 | $36.44 | $35.63 | $35.71 | $35.71 | 189,883 |
| 2024-03-12 | $35.88 | $36.31 | $35.56 | $36.06 | $36.06 | 198,094 |
| 2024-03-11 | $35.90 | $36.25 | $35.14 | $35.93 | $35.93 | 203,288 |
| 2024-03-08 | $36.50 | $37.19 | $35.90 | $35.93 | $35.93 | 392,489 |
| 2024-03-07 | $36.07 | $36.40 | $35.71 | $36.33 | $36.33 | 441,529 |
| 2024-03-06 | $35.50 | $35.85 | $35.16 | $35.72 | $35.72 | 193,473 |
| 2024-03-05 | $35.82 | $35.82 | $34.78 | $35.07 | $35.07 | 250,189 |
| 2024-03-04 | $35.87 | $36.49 | $35.62 | $36.32 | $36.32 | 312,644 |
| 2024-03-01 | $35.74 | $36.20 | $35.00 | $35.96 | $35.96 | 312,830 |
| 2024-02-29 | $36.14 | $36.60 | $35.57 | $35.75 | $35.75 | 363,926 |
| 2024-02-28 | $34.86 | $35.65 | $34.70 | $35.61 | $35.61 | 307,536 |
| 2024-02-27 | $34.74 | $35.51 | $34.49 | $35.26 | $35.26 | 198,739 |
| 2024-02-26 | $33.78 | $34.78 | $33.67 | $34.50 | $34.50 | 237,617 |
| 2024-02-23 | $33.90 | $34.28 | $33.60 | $33.82 | $33.82 | 386,860 |
| 2024-02-22 | $34.79 | $35.09 | $33.77 | $33.93 | $33.93 | 359,352 |
| 2024-02-21 | $35.44 | $35.58 | $33.84 | $34.24 | $34.24 | 380,522 |
| 2024-02-20 | $35.21 | $36.00 | $35.20 | $35.92 | $35.92 | 257,903 |
| 2024-02-16 | $37.27 | $37.27 | $35.67 | $35.67 | $35.67 | 299,118 |
| 2024-02-15 | $37.24 | $37.60 | $36.17 | $37.59 | $37.59 | 324,811 |
| 2024-02-14 | $36.41 | $36.75 | $35.51 | $36.75 | $36.75 | 326,039 |
| 2024-02-13 | $35.11 | $36.01 | $34.73 | $35.73 | $35.73 | 485,462 |
| 2024-02-12 | $36.80 | $38.05 | $36.01 | $36.79 | $36.79 | 478,620 |
| 2024-02-09 | $33.75 | $37.04 | $32.75 | $36.75 | $36.75 | 1,401,476 |
| 2024-02-08 | $34.79 | $36.12 | $34.78 | $36.01 | $36.01 | 673,638 |
| 2024-02-07 | $35.36 | $35.37 | $34.72 | $34.74 | $34.74 | 245,591 |
| 2024-02-06 | $35.08 | $35.78 | $35.01 | $35.26 | $35.26 | 222,725 |
| 2024-02-05 | $35.57 | $35.72 | $34.74 | $34.98 | $34.98 | 260,737 |
| 2024-02-02 | $35.36 | $36.01 | $35.20 | $35.87 | $35.87 | 359,048 |
| 2024-02-01 | $34.42 | $35.93 | $34.34 | $35.61 | $35.61 | 275,575 |
| 2024-01-31 | $35.83 | $35.85 | $34.34 | $34.42 | $34.42 | 384,070 |
| 2024-01-30 | $36.09 | $36.42 | $35.62 | $35.99 | $35.99 | 238,776 |
| 2024-01-29 | $35.86 | $36.44 | $35.49 | $36.31 | $36.31 | 246,779 |
| 2024-01-26 | $35.83 | $36.54 | $35.59 | $35.84 | $35.84 | 244,151 |
| 2024-01-25 | $36.27 | $36.30 | $35.39 | $35.64 | $35.64 | 280,470 |
| 2024-01-24 | $37.21 | $37.21 | $35.77 | $35.78 | $35.78 | 147,425 |
| 2024-01-23 | $37.60 | $37.60 | $36.42 | $36.59 | $36.59 | 227,221 |
| 2024-01-22 | $36.14 | $37.15 | $36.00 | $36.91 | $36.91 | 221,210 |
| 2024-01-19 | $35.29 | $35.88 | $34.36 | $35.72 | $35.72 | 289,294 |
| 2024-01-18 | $35.17 | $35.27 | $34.35 | $34.92 | $34.92 | 215,485 |
| 2024-01-17 | $34.43 | $34.87 | $34.09 | $34.77 | $34.77 | 177,404 |
| 2024-01-16 | $34.70 | $35.17 | $34.56 | $34.87 | $34.87 | 245,823 |
| 2024-01-12 | $35.91 | $35.91 | $34.78 | $35.18 | $35.18 | 210,996 |
| 2024-01-11 | $34.76 | $34.79 | $33.87 | $34.56 | $34.56 | 251,431 |
| 2024-01-10 | $34.30 | $35.09 | $33.99 | $34.66 | $34.66 | 152,830 |
| 2024-01-09 | $33.80 | $34.67 | $33.75 | $34.31 | $34.31 | 357,954 |
| 2024-01-08 | $32.99 | $34.82 | $32.99 | $34.52 | $34.52 | 440,858 |
| 2024-01-05 | $33.20 | $33.86 | $32.85 | $32.87 | $32.87 | 337,098 |
| 2024-01-04 | $34.28 | $34.70 | $33.46 | $33.50 | $33.50 | 290,183 |
| 2024-01-03 | $34.43 | $34.96 | $34.07 | $34.62 | $34.62 | 423,532 |
| 2024-01-02 | $38.25 | $38.25 | $34.89 | $35.10 | $35.10 | 559,913 |
| 2023-12-29 | $39.54 | $39.69 | $38.55 | $38.79 | $38.79 | 546,784 |
| 2023-12-28 | $39.69 | $40.03 | $39.44 | $39.69 | $39.69 | 213,932 |
| 2023-12-27 | $39.82 | $40.10 | $39.40 | $39.73 | $39.73 | 143,249 |
| 2023-12-26 | $39.73 | $40.02 | $39.41 | $39.82 | $39.82 | 127,739 |
| 2023-12-22 | $39.41 | $40.16 | $39.04 | $39.70 | $39.70 | 268,240 |
| 2023-12-21 | $39.09 | $39.91 | $38.50 | $39.60 | $39.60 | 448,226 |
| 2023-12-20 | $39.31 | $40.26 | $38.55 | $38.55 | $38.55 | 310,796 |
| 2023-12-19 | $40.13 | $40.99 | $39.38 | $39.78 | $39.78 | 588,798 |
| 2023-12-18 | $39.43 | $40.00 | $39.31 | $39.62 | $39.62 | 284,942 |
| 2023-12-15 | $39.51 | $40.01 | $38.83 | $39.57 | $39.57 | 527,788 |
| 2023-12-14 | $39.86 | $40.54 | $38.49 | $39.25 | $39.25 | 467,527 |
| 2023-12-13 | $37.68 | $39.26 | $37.15 | $39.20 | $39.20 | 487,528 |
| 2023-12-12 | $37.46 | $37.90 | $36.91 | $37.24 | $37.24 | 195,549 |
| 2023-12-11 | $37.13 | $37.42 | $36.32 | $37.36 | $37.36 | 257,137 |
| 2023-12-08 | $37.50 | $38.57 | $37.23 | $37.24 | $37.24 | 310,007 |
| 2023-12-07 | $38.20 | $38.51 | $37.50 | $37.58 | $37.58 | 294,350 |
| 2023-12-06 | $38.90 | $39.15 | $38.03 | $38.29 | $38.29 | 328,893 |
| 2023-12-05 | $39.22 | $39.59 | $38.50 | $38.77 | $38.77 | 269,782 |
| 2023-12-04 | $39.16 | $39.90 | $38.60 | $39.72 | $39.72 | 472,720 |
| 2023-12-01 | $36.62 | $39.21 | $36.62 | $39.10 | $39.10 | 856,379 |
| 2023-11-30 | $36.67 | $36.82 | $35.97 | $36.55 | $36.55 | 388,879 |
| 2023-11-29 | $35.86 | $36.68 | $35.86 | $36.28 | $36.28 | 261,959 |
| 2023-11-28 | $35.18 | $35.76 | $35.00 | $35.48 | $35.48 | 239,359 |
| 2023-11-27 | $36.30 | $36.94 | $35.29 | $35.43 | $35.43 | 215,539 |
| 2023-11-24 | $36.02 | $36.59 | $35.86 | $36.59 | $36.59 | 67,215 |
| 2023-11-22 | $37.04 | $37.13 | $36.07 | $36.07 | $36.07 | 190,494 |
| 2023-11-21 | $36.93 | $37.46 | $36.41 | $36.57 | $36.57 | 261,964 |
| 2023-11-20 | $36.75 | $37.72 | $36.61 | $37.27 | $37.27 | 510,975 |
| 2023-11-17 | $36.04 | $36.76 | $35.94 | $36.75 | $36.75 | 381,474 |
| 2023-11-16 | $35.98 | $36.16 | $34.99 | $35.89 | $35.89 | 251,477 |
| 2023-11-15 | $35.57 | $36.70 | $35.52 | $36.15 | $36.15 | 665,314 |
| 2023-11-14 | $34.56 | $35.54 | $34.35 | $35.50 | $35.50 | 573,715 |
| 2023-11-13 | $34.62 | $34.72 | $33.63 | $33.66 | $33.66 | 269,169 |
| 2023-11-10 | $34.62 | $35.17 | $34.17 | $34.76 | $34.76 | 232,643 |
| 2023-11-09 | $35.78 | $35.79 | $34.48 | $34.82 | $34.82 | 308,121 |
| 2023-11-08 | $35.68 | $36.07 | $35.08 | $35.66 | $35.66 | 264,025 |
| 2023-11-07 | $35.43 | $35.78 | $34.95 | $35.58 | $35.58 | 379,301 |
| 2023-11-06 | $35.17 | $35.30 | $34.36 | $35.25 | $35.25 | 288,910 |
| 2023-11-03 | $35.00 | $35.64 | $34.91 | $35.25 | $35.25 | 471,490 |
| 2023-11-02 | $34.60 | $35.42 | $34.07 | $34.79 | $34.79 | 453,260 |
| 2023-11-01 | $33.08 | $34.17 | $32.04 | $33.63 | $33.63 | 773,717 |
| 2023-10-31 | $31.95 | $32.24 | $30.95 | $31.15 | $31.15 | 1,531,871 |
| 2023-10-30 | $32.83 | $32.97 | $31.91 | $32.06 | $32.06 | 349,186 |
| 2023-10-27 | $32.58 | $32.92 | $32.10 | $32.42 | $32.42 | 636,468 |
| 2023-10-26 | $33.62 | $33.72 | $32.50 | $32.60 | $32.60 | 404,225 |
| 2023-10-25 | $33.20 | $33.41 | $33.02 | $33.26 | $33.26 | 356,244 |
| 2023-10-24 | $33.71 | $34.15 | $32.98 | $33.46 | $33.46 | 245,647 |
| 2023-10-23 | $32.81 | $33.77 | $32.67 | $33.31 | $33.31 | 349,784 |
| 2023-10-20 | $33.54 | $34.00 | $32.98 | $33.05 | $33.05 | 453,657 |
| 2023-10-19 | $33.47 | $33.81 | $33.41 | $33.58 | $33.58 | 159,061 |
| 2023-10-18 | $33.50 | $34.12 | $33.45 | $33.51 | $33.51 | 161,538 |
| 2023-10-17 | $33.40 | $34.05 | $33.40 | $33.71 | $33.71 | 277,911 |
| 2023-10-16 | $34.25 | $34.72 | $33.55 | $33.72 | $33.72 | 357,475 |
| 2023-10-13 | $34.12 | $34.13 | $33.64 | $33.80 | $33.80 | 234,254 |
| 2023-10-12 | $34.51 | $34.65 | $34.00 | $34.16 | $34.16 | 163,486 |
| 2023-10-11 | $34.49 | $35.05 | $34.13 | $34.56 | $34.56 | 216,651 |
| 2023-10-10 | $34.63 | $35.14 | $34.19 | $34.45 | $34.45 | 220,099 |
| 2023-10-09 | $34.31 | $35.32 | $34.31 | $34.64 | $34.64 | 183,431 |
| 2023-10-06 | $33.13 | $34.82 | $33.13 | $34.76 | $34.76 | 357,532 |
| 2023-10-05 | $33.71 | $33.76 | $33.03 | $33.38 | $33.38 | 403,522 |
| 2023-10-04 | $34.00 | $34.19 | $33.60 | $33.82 | $33.82 | 449,053 |
| 2023-10-03 | $34.47 | $34.88 | $33.77 | $33.98 | $33.98 | 532,509 |
| 2023-10-02 | $34.60 | $35.01 | $34.54 | $34.67 | $34.67 | 350,377 |
| 2023-09-29 | $35.08 | $35.28 | $34.30 | $34.62 | $34.62 | 570,676 |
| 2023-09-28 | $35.44 | $35.45 | $34.46 | $34.84 | $34.84 | 566,407 |
| 2023-09-27 | $31.98 | $36.61 | $31.98 | $35.60 | $35.60 | 1,805,593 |
| 2023-09-26 | $32.63 | $32.87 | $31.92 | $31.99 | $31.99 | 377,514 |
| 2023-09-25 | $32.57 | $33.32 | $32.44 | $32.88 | $32.88 | 267,345 |
| 2023-09-22 | $32.86 | $33.12 | $32.38 | $32.70 | $32.70 | 276,297 |
| 2023-09-21 | $32.78 | $33.41 | $32.58 | $32.64 | $32.64 | 403,178 |
| 2023-09-20 | $34.71 | $35.10 | $33.25 | $33.28 | $33.28 | 427,712 |
| 2023-09-19 | $33.62 | $34.68 | $33.62 | $34.58 | $34.58 | 445,645 |
| 2023-09-18 | $32.86 | $34.75 | $32.61 | $33.84 | $33.84 | 481,693 |
| 2023-09-15 | $32.75 | $32.86 | $32.29 | $32.85 | $32.85 | 523,303 |
| 2023-09-14 | $32.73 | $33.03 | $32.49 | $33.00 | $33.00 | 293,440 |
| 2023-09-13 | $33.27 | $33.40 | $32.23 | $32.46 | $32.46 | 472,605 |
| 2023-09-12 | $33.47 | $33.87 | $33.28 | $33.47 | $33.47 | 190,954 |
| 2023-09-11 | $34.41 | $34.55 | $33.66 | $33.84 | $33.84 | 282,159 |
| 2023-09-08 | $34.51 | $34.55 | $33.84 | $34.14 | $34.14 | 257,371 |
| 2023-09-07 | $34.55 | $35.13 | $34.00 | $34.26 | $34.26 | 283,257 |
| 2023-09-06 | $35.72 | $35.88 | $34.49 | $34.88 | $34.88 | 364,491 |
| 2023-09-05 | $35.48 | $35.85 | $35.12 | $35.59 | $35.59 | 293,988 |
| 2023-09-01 | $36.00 | $36.35 | $35.54 | $35.76 | $35.76 | 710,906 |
| 2023-08-31 | $37.22 | $37.36 | $35.78 | $35.86 | $35.86 | 380,086 |
| 2023-08-30 | $35.62 | $37.56 | $34.99 | $37.10 | $37.10 | 720,588 |
| 2023-08-29 | $35.28 | $36.17 | $35.28 | $35.75 | $35.75 | 356,923 |
| 2023-08-28 | $35.00 | $36.43 | $35.00 | $35.54 | $35.54 | 712,948 |
| 2023-08-25 | $35.09 | $35.45 | $34.43 | $35.00 | $35.00 | 431,169 |
| 2023-08-24 | $36.19 | $36.30 | $34.39 | $34.75 | $34.75 | 664,054 |
| 2023-08-23 | $35.74 | $36.41 | $35.55 | $36.28 | $36.28 | 226,146 |
| 2023-08-22 | $35.37 | $35.92 | $34.82 | $35.52 | $35.52 | 218,972 |
| 2023-08-21 | $34.97 | $35.71 | $34.75 | $34.84 | $34.84 | 227,957 |
| 2023-08-18 | $34.03 | $35.21 | $34.03 | $34.97 | $34.97 | 154,360 |
| 2023-08-17 | $34.82 | $34.90 | $34.09 | $34.46 | $34.46 | 421,014 |
| 2023-08-16 | $35.70 | $35.86 | $34.86 | $34.86 | $34.86 | 232,705 |
| 2023-08-15 | $35.83 | $36.26 | $35.45 | $35.83 | $35.83 | 271,339 |
| 2023-08-14 | $35.85 | $36.02 | $35.60 | $35.85 | $35.85 | 187,961 |
| 2023-08-11 | $35.36 | $36.20 | $35.20 | $35.87 | $35.87 | 176,712 |
| 2023-08-10 | $36.61 | $36.89 | $35.34 | $35.40 | $35.40 | 306,156 |
| 2023-08-09 | $37.30 | $37.42 | $36.12 | $36.48 | $36.48 | 186,204 |
| 2023-08-08 | $37.51 | $37.87 | $36.72 | $36.94 | $36.94 | 290,185 |
| 2023-08-07 | $37.68 | $38.49 | $37.32 | $38.10 | $38.10 | 179,949 |
| 2023-08-04 | $36.59 | $38.05 | $36.15 | $37.71 | $37.71 | 268,398 |
| 2023-08-03 | $37.00 | $37.29 | $36.31 | $36.45 | $36.45 | 387,226 |
| 2023-08-02 | $38.40 | $38.40 | $36.76 | $37.14 | $37.14 | 200,582 |
| 2023-08-01 | $38.01 | $38.81 | $37.42 | $38.40 | $38.40 | 365,973 |
| 2023-07-31 | $37.35 | $38.96 | $37.35 | $38.00 | $38.00 | 676,888 |
| 2023-07-28 | $37.01 | $37.57 | $36.33 | $36.84 | $36.84 | 467,554 |
| 2023-07-27 | $37.07 | $37.68 | $36.43 | $36.68 | $36.68 | 604,560 |
| 2023-07-26 | $37.93 | $38.00 | $33.88 | $36.28 | $36.28 | 1,134,307 |
| 2023-07-25 | $33.67 | $33.99 | $32.89 | $33.63 | $33.63 | 295,504 |
| 2023-07-24 | $34.18 | $34.18 | $33.12 | $33.70 | $33.70 | 151,808 |
| 2023-07-21 | $34.72 | $35.25 | $33.92 | $33.92 | $33.92 | 542,314 |
| 2023-07-20 | $34.95 | $34.95 | $33.67 | $34.21 | $34.21 | 275,581 |
| 2023-07-19 | $34.41 | $34.82 | $33.32 | $34.71 | $34.71 | 364,011 |
| 2023-07-18 | $33.78 | $34.33 | $33.33 | $34.31 | $34.31 | 199,973 |
| 2023-07-17 | $32.96 | $34.54 | $32.95 | $33.84 | $33.84 | 260,016 |
| 2023-07-14 | $33.43 | $33.99 | $32.60 | $32.65 | $32.65 | 150,626 |
| 2023-07-13 | $32.97 | $33.75 | $32.97 | $33.61 | $33.61 | 199,131 |
| 2023-07-12 | $32.99 | $33.04 | $32.25 | $32.84 | $32.84 | 155,335 |
| 2023-07-11 | $31.75 | $32.49 | $31.64 | $32.48 | $32.48 | 209,488 |
| 2023-07-10 | $30.15 | $31.79 | $30.15 | $31.64 | $31.64 | 252,931 |
| 2023-07-07 | $30.35 | $30.64 | $29.87 | $30.26 | $30.26 | 311,655 |
| 2023-07-06 | $29.87 | $30.42 | $29.56 | $30.40 | $30.40 | 220,200 |
| 2023-07-05 | $29.61 | $30.45 | $29.55 | $30.31 | $30.31 | 170,700 |
| 2023-07-03 | $30.65 | $30.68 | $29.48 | $29.82 | $29.82 | 149,654 |
| 2023-06-30 | $29.85 | $30.93 | $29.85 | $30.80 | $30.80 | 527,114 |
| 2023-06-29 | $29.32 | $30.30 | $29.15 | $29.56 | $29.56 | 182,827 |
| 2023-06-28 | $28.00 | $29.45 | $27.96 | $29.44 | $29.44 | 426,557 |
| 2023-06-27 | $27.94 | $28.71 | $27.59 | $28.06 | $28.06 | 619,532 |
| 2023-06-26 | $28.30 | $28.77 | $27.64 | $27.86 | $27.86 | 430,460 |
| 2023-06-23 | $28.64 | $28.93 | $28.30 | $28.56 | $28.56 | 837,511 |
| 2023-06-22 | $28.55 | $29.33 | $28.32 | $29.14 | $29.14 | 184,689 |
| 2023-06-21 | $29.30 | $29.30 | $28.31 | $28.81 | $28.81 | 388,599 |
| 2023-06-20 | $28.78 | $29.67 | $28.78 | $29.41 | $29.41 | 482,967 |
| 2023-06-16 | $30.45 | $30.45 | $28.97 | $29.07 | $29.07 | 352,615 |
| 2023-06-15 | $30.01 | $30.32 | $29.58 | $30.00 | $30.00 | 249,029 |
| 2023-06-14 | $30.42 | $30.62 | $29.82 | $30.21 | $30.21 | 272,578 |
| 2023-06-13 | $31.19 | $31.44 | $29.90 | $30.25 | $30.25 | 290,741 |
| 2023-06-12 | $30.52 | $31.14 | $30.23 | $31.02 | $31.02 | 182,609 |
| 2023-06-09 | $29.64 | $30.47 | $29.64 | $30.24 | $30.24 | 175,269 |
| 2023-06-08 | $30.13 | $30.44 | $29.63 | $29.68 | $29.68 | 254,530 |
| 2023-06-07 | $30.53 | $31.15 | $29.83 | $30.05 | $30.05 | 228,571 |
| 2023-06-06 | $29.67 | $31.00 | $29.27 | $30.40 | $30.40 | 235,288 |
| 2023-06-05 | $29.19 | $30.11 | $28.76 | $29.93 | $29.93 | 222,526 |
| 2023-06-02 | $29.12 | $29.73 | $29.00 | $29.36 | $29.36 | 311,040 |
| 2023-06-01 | $29.85 | $29.85 | $28.72 | $28.74 | $28.74 | 274,981 |
| 2023-05-31 | $29.05 | $30.41 | $29.05 | $30.32 | $30.32 | 1,137,585 |
| 2023-05-30 | $28.89 | $29.52 | $28.65 | $29.30 | $29.30 | 293,082 |
| 2023-05-26 | $28.26 | $28.95 | $28.26 | $28.46 | $28.46 | 310,991 |
| 2023-05-25 | $29.92 | $29.92 | $28.28 | $28.29 | $28.29 | 372,144 |
| 2023-05-24 | $28.34 | $30.54 | $28.34 | $29.39 | $29.39 | 547,527 |
| 2023-05-23 | $28.05 | $28.69 | $27.56 | $27.93 | $27.93 | 192,397 |
| 2023-05-22 | $28.63 | $29.15 | $28.12 | $28.41 | $28.41 | 242,471 |
| 2023-05-19 | $28.67 | $28.99 | $27.98 | $28.55 | $28.55 | 552,965 |
| 2023-05-18 | $27.37 | $28.49 | $27.32 | $28.43 | $28.43 | 336,405 |
| 2023-05-17 | $26.35 | $27.59 | $26.35 | $27.31 | $27.31 | 266,647 |
| 2023-05-16 | $25.36 | $26.36 | $25.36 | $26.19 | $26.19 | 197,413 |
| 2023-05-15 | $24.61 | $25.85 | $24.61 | $25.70 | $25.70 | 257,431 |
| 2023-05-12 | $24.85 | $25.20 | $24.61 | $24.68 | $24.68 | 203,815 |
| 2023-05-11 | $25.72 | $25.90 | $24.97 | $24.98 | $24.98 | 393,136 |
| 2023-05-10 | $26.12 | $26.71 | $25.81 | $26.03 | $26.03 | 289,051 |
| 2023-05-09 | $26.04 | $26.24 | $25.51 | $25.64 | $25.64 | 362,216 |
| 2023-05-08 | $27.18 | $27.18 | $26.01 | $26.24 | $26.24 | 168,878 |
| 2023-05-05 | $27.03 | $27.73 | $26.72 | $27.18 | $27.18 | 364,613 |
| 2023-05-04 | $27.80 | $27.98 | $25.84 | $26.61 | $26.61 | 326,049 |
| 2023-05-03 | $25.99 | $28.69 | $24.67 | $27.78 | $27.78 | 508,008 |
| 2023-05-02 | $27.96 | $28.00 | $26.71 | $26.73 | $26.73 | 317,765 |
| 2023-05-01 | $28.16 | $28.51 | $27.83 | $28.01 | $28.01 | 236,837 |
| 2023-04-28 | $28.35 | $28.78 | $28.19 | $28.37 | $28.37 | 188,719 |
| 2023-04-27 | $28.82 | $28.86 | $28.25 | $28.63 | $28.63 | 156,473 |
| 2023-04-26 | $27.99 | $29.20 | $27.93 | $28.70 | $28.70 | 249,268 |
| 2023-04-25 | $28.36 | $28.84 | $27.93 | $27.96 | $27.96 | 203,263 |
| 2023-04-24 | $29.61 | $29.61 | $28.68 | $28.79 | $28.79 | 189,805 |
| 2023-04-21 | $28.35 | $30.20 | $28.35 | $29.71 | $29.71 | 324,919 |
| 2023-04-20 | $27.19 | $28.56 | $27.07 | $28.23 | $28.23 | 447,536 |
| 2023-04-19 | $26.78 | $27.33 | $26.56 | $27.02 | $27.02 | 88,416 |
| 2023-04-18 | $27.60 | $27.60 | $26.99 | $27.03 | $27.03 | 93,007 |
| 2023-04-17 | $26.78 | $27.23 | $26.66 | $27.09 | $27.09 | 161,943 |
| 2023-04-14 | $26.89 | $27.15 | $26.32 | $26.57 | $26.57 | 263,007 |
| 2023-04-13 | $26.26 | $27.43 | $26.15 | $27.03 | $27.03 | 151,938 |
| 2023-04-12 | $26.99 | $27.19 | $26.05 | $26.13 | $26.13 | 118,296 |
| 2023-04-11 | $26.58 | $26.89 | $26.00 | $26.59 | $26.59 | 164,690 |
| 2023-04-10 | $25.97 | $26.72 | $25.76 | $26.70 | $26.70 | 220,160 |
| 2023-04-06 | $25.96 | $26.51 | $25.65 | $26.34 | $26.34 | 121,110 |
| 2023-04-05 | $26.40 | $26.40 | $25.52 | $25.96 | $25.96 | 146,447 |
| 2023-04-04 | $27.04 | $27.04 | $26.50 | $26.65 | $26.65 | 163,389 |
| 2023-04-03 | $27.09 | $27.47 | $26.47 | $26.84 | $26.84 | 247,319 |
| 2023-03-31 | $26.63 | $27.42 | $26.63 | $27.40 | $27.40 | 240,609 |
| 2023-03-30 | $26.55 | $26.63 | $26.23 | $26.54 | $26.54 | 128,345 |
| 2023-03-29 | $25.93 | $26.39 | $25.81 | $26.25 | $26.25 | 189,183 |
| 2023-03-28 | $25.48 | $25.93 | $25.44 | $25.80 | $25.80 | 89,772 |
| 2023-03-27 | $25.58 | $25.81 | $25.25 | $25.68 | $25.68 | 111,995 |
| 2023-03-24 | $25.69 | $25.78 | $25.19 | $25.51 | $25.51 | 103,787 |
| 2023-03-23 | $25.93 | $26.58 | $25.50 | $25.83 | $25.83 | 125,414 |
| 2023-03-22 | $26.76 | $26.76 | $25.58 | $25.70 | $25.70 | 176,393 |
| 2023-03-21 | $26.38 | $26.89 | $26.21 | $26.84 | $26.84 | 140,944 |
| 2023-03-20 | $25.98 | $26.25 | $25.08 | $26.14 | $26.14 | 219,472 |
| 2023-03-17 | $26.81 | $27.09 | $26.04 | $26.08 | $26.08 | 616,127 |
| 2023-03-16 | $25.69 | $26.93 | $25.52 | $26.85 | $26.85 | 240,324 |
| 2023-03-15 | $24.75 | $25.79 | $24.75 | $25.77 | $25.77 | 311,463 |
| 2023-03-14 | $25.20 | $25.46 | $24.80 | $25.36 | $25.36 | 379,917 |
| 2023-03-13 | $24.48 | $25.04 | $23.96 | $24.53 | $24.53 | 213,514 |
| 2023-03-10 | $25.20 | $25.49 | $24.51 | $24.91 | $24.91 | 283,558 |
| 2023-03-09 | $26.81 | $27.59 | $25.45 | $25.50 | $25.50 | 206,105 |
| 2023-03-08 | $26.88 | $26.88 | $26.42 | $26.83 | $26.83 | 270,389 |
| 2023-03-07 | $27.66 | $28.23 | $26.76 | $26.83 | $26.83 | 217,716 |
| 2023-03-06 | $27.20 | $28.02 | $26.84 | $27.73 | $27.73 | 251,531 |
| 2023-03-03 | $26.94 | $27.32 | $26.74 | $27.11 | $27.11 | 176,177 |
| 2023-03-02 | $26.28 | $26.86 | $25.88 | $26.72 | $26.72 | 167,135 |
| 2023-03-01 | $26.16 | $26.75 | $25.77 | $26.41 | $26.41 | 187,390 |
| 2023-02-28 | $25.61 | $26.15 | $25.52 | $26.09 | $26.09 | 299,223 |
| 2023-02-27 | $26.73 | $26.73 | $25.61 | $25.65 | $25.65 | 214,011 |
| 2023-02-24 | $26.06 | $26.57 | $25.76 | $26.48 | $26.48 | 190,643 |
| 2023-02-23 | $26.77 | $26.80 | $26.28 | $26.72 | $26.72 | 167,482 |
| 2023-02-22 | $27.61 | $27.89 | $26.37 | $26.46 | $26.46 | 163,709 |
| 2023-02-21 | $27.26 | $27.54 | $26.87 | $27.33 | $27.33 | 196,753 |
| 2023-02-17 | $28.15 | $28.15 | $27.17 | $27.62 | $27.62 | 199,148 |
| 2023-02-16 | $28.33 | $28.76 | $27.92 | $28.15 | $28.15 | 228,983 |
| 2023-02-15 | $28.44 | $29.30 | $28.42 | $29.12 | $29.12 | 360,167 |
| 2023-02-14 | $28.03 | $28.74 | $27.61 | $28.66 | $28.66 | 343,760 |
| 2023-02-13 | $27.67 | $29.68 | $27.46 | $28.29 | $28.29 | 374,203 |
| 2023-02-10 | $30.31 | $31.00 | $26.30 | $27.30 | $27.30 | 595,403 |
| 2023-02-09 | $28.96 | $29.10 | $28.00 | $28.33 | $28.33 | 279,248 |
| 2023-02-08 | $28.61 | $28.96 | $28.16 | $28.40 | $28.40 | 341,647 |
| 2023-02-07 | $28.35 | $28.60 | $27.67 | $28.49 | $28.49 | 375,484 |
| 2023-02-06 | $28.77 | $29.27 | $28.44 | $28.50 | $28.50 | 363,767 |
| 2023-02-03 | $28.13 | $29.70 | $28.13 | $28.98 | $28.98 | 588,037 |
| 2023-02-02 | $26.72 | $29.26 | $26.72 | $28.83 | $28.83 | 480,410 |
| 2023-02-01 | $25.21 | $26.57 | $25.00 | $26.42 | $26.42 | 187,263 |
| 2023-01-31 | $24.85 | $25.40 | $24.71 | $25.20 | $25.20 | 229,460 |
| 2023-01-30 | $24.70 | $25.32 | $24.31 | $24.74 | $24.74 | 185,106 |
| 2023-01-27 | $24.70 | $25.31 | $24.13 | $25.03 | $25.03 | 451,905 |
| 2023-01-26 | $24.20 | $24.78 | $23.91 | $24.78 | $24.78 | 204,977 |
| 2023-01-25 | $24.16 | $24.16 | $23.25 | $23.79 | $23.79 | 188,167 |
| 2023-01-24 | $24.68 | $24.91 | $24.25 | $24.49 | $24.49 | 171,499 |
| 2023-01-23 | $24.50 | $25.23 | $23.43 | $24.78 | $24.78 | 307,016 |
| 2023-01-20 | $24.00 | $24.46 | $23.67 | $24.45 | $24.45 | 365,285 |
| 2023-01-19 | $23.03 | $23.82 | $22.76 | $23.69 | $23.69 | 311,188 |
| 2023-01-18 | $24.03 | $24.46 | $22.98 | $23.16 | $23.16 | 277,733 |
| 2023-01-17 | $23.80 | $24.33 | $22.97 | $23.87 | $23.87 | 666,810 |
| 2023-01-13 | $24.02 | $24.32 | $23.18 | $23.82 | $23.82 | 412,975 |
| 2023-01-12 | $23.82 | $24.31 | $23.23 | $24.30 | $24.30 | 219,118 |
| 2023-01-11 | $23.45 | $23.74 | $22.87 | $23.73 | $23.73 | 211,878 |
| 2023-01-10 | $23.61 | $23.75 | $22.83 | $23.46 | $23.46 | 209,960 |
| 2023-01-09 | $24.22 | $24.90 | $23.83 | $23.85 | $23.85 | 242,480 |
| 2023-01-06 | $25.14 | $25.54 | $23.40 | $24.02 | $24.02 | 349,869 |
| 2023-01-05 | $25.74 | $25.74 | $24.83 | $25.04 | $25.04 | 148,047 |
| 2023-01-04 | $25.27 | $26.18 | $24.90 | $25.97 | $25.97 | 202,810 |
| 2023-01-03 | $24.72 | $25.22 | $24.05 | $24.86 | $24.86 | 191,288 |
| 2022-12-30 | $23.94 | $24.56 | $23.89 | $24.26 | $24.26 | 271,548 |
| 2022-12-29 | $24.31 | $24.89 | $24.12 | $24.29 | $24.29 | 338,956 |
| 2022-12-28 | $22.89 | $23.82 | $22.57 | $23.82 | $23.82 | 193,545 |
| 2022-12-27 | $23.34 | $23.40 | $22.90 | $22.95 | $22.95 | 103,222 |
| 2022-12-23 | $23.71 | $23.83 | $23.31 | $23.41 | $23.41 | 100,875 |
| 2022-12-22 | $23.86 | $24.09 | $23.53 | $23.97 | $23.97 | 155,284 |
| 2022-12-21 | $24.15 | $24.83 | $23.82 | $24.18 | $24.18 | 121,938 |
| 2022-12-20 | $23.30 | $24.22 | $23.30 | $24.03 | $24.03 | 123,110 |
| 2022-12-19 | $23.82 | $23.82 | $23.04 | $23.51 | $23.51 | 163,545 |
| 2022-12-16 | $23.47 | $24.39 | $23.30 | $24.03 | $24.03 | 378,740 |
| 2022-12-15 | $24.09 | $24.48 | $23.62 | $23.76 | $23.76 | 237,848 |
| 2022-12-14 | $24.74 | $25.72 | $24.37 | $24.57 | $24.57 | 231,848 |
| 2022-12-13 | $23.92 | $25.03 | $23.88 | $24.91 | $24.91 | 387,447 |
| 2022-12-12 | $21.62 | $23.04 | $21.28 | $23.01 | $23.01 | 308,134 |
| 2022-12-09 | $20.88 | $21.94 | $20.62 | $21.58 | $21.58 | 539,206 |
| 2022-12-08 | $20.84 | $21.51 | $20.32 | $21.06 | $21.06 | 274,549 |
| 2022-12-07 | $21.13 | $21.15 | $20.37 | $20.69 | $20.69 | 248,595 |
| 2022-12-06 | $22.42 | $22.58 | $21.11 | $21.14 | $21.14 | 315,257 |
| 2022-12-05 | $23.21 | $23.56 | $22.56 | $22.66 | $22.66 | 572,354 |
| 2022-12-02 | $22.92 | $23.60 | $22.85 | $23.50 | $23.50 | 87,351 |
| 2022-12-01 | $23.89 | $24.36 | $23.22 | $23.51 | $23.51 | 187,267 |
| 2022-11-30 | $23.60 | $24.43 | $23.20 | $23.82 | $23.82 | 271,740 |
| 2022-11-29 | $23.16 | $23.56 | $22.82 | $23.49 | $23.49 | 200,795 |
| 2022-11-28 | $22.84 | $23.21 | $22.31 | $22.84 | $22.84 | 220,218 |
| 2022-11-25 | $22.71 | $23.23 | $22.09 | $23.12 | $23.12 | 99,180 |
| 2022-11-23 | $23.08 | $23.40 | $22.60 | $22.78 | $22.78 | 180,702 |
| 2022-11-22 | $24.16 | $24.16 | $23.21 | $23.28 | $23.28 | 187,683 |
| 2022-11-21 | $24.38 | $24.80 | $23.77 | $24.08 | $24.08 | 339,854 |
| 2022-11-18 | $24.47 | $24.77 | $23.44 | $24.53 | $24.53 | 426,750 |
| 2022-11-17 | $24.75 | $24.76 | $23.63 | $23.83 | $23.83 | 139,054 |
| 2022-11-16 | $26.50 | $26.50 | $25.13 | $25.21 | $25.21 | 277,792 |
| 2022-11-15 | $26.50 | $27.77 | $26.14 | $26.72 | $26.72 | 237,017 |
| 2022-11-14 | $27.16 | $27.44 | $26.16 | $26.24 | $26.24 | 156,972 |
| 2022-11-11 | $27.41 | $29.57 | $27.33 | $27.65 | $27.65 | 379,373 |
| 2022-11-10 | $25.87 | $27.27 | $25.60 | $27.23 | $27.23 | 250,095 |
| 2022-11-09 | $24.11 | $24.48 | $23.43 | $24.14 | $24.14 | 243,992 |
| 2022-11-08 | $23.55 | $24.49 | $23.00 | $24.38 | $24.38 | 269,406 |
| 2022-11-07 | $25.82 | $26.10 | $23.57 | $23.60 | $23.60 | 404,721 |
| 2022-11-04 | $25.76 | $26.34 | $25.00 | $25.82 | $25.82 | 263,787 |
| 2022-11-03 | $26.32 | $27.20 | $25.75 | $25.79 | $25.79 | 274,945 |
| 2022-11-02 | $27.90 | $29.59 | $26.50 | $26.68 | $26.68 | 776,332 |
| 2022-11-01 | $25.48 | $25.53 | $24.36 | $24.93 | $24.93 | 391,352 |
| 2022-10-31 | $24.43 | $25.26 | $24.04 | $24.95 | $24.95 | 211,548 |
| 2022-10-28 | $24.86 | $25.09 | $24.22 | $24.90 | $24.90 | 151,161 |
| 2022-10-27 | $24.33 | $25.13 | $23.85 | $24.82 | $24.82 | 194,048 |
| 2022-10-26 | $25.05 | $25.65 | $24.19 | $24.19 | $24.19 | 260,044 |
| 2022-10-25 | $25.15 | $25.71 | $24.95 | $25.34 | $25.34 | 234,898 |
| 2022-10-24 | $25.70 | $25.70 | $24.42 | $25.05 | $25.05 | 210,447 |
| 2022-10-21 | $24.85 | $25.64 | $24.32 | $25.58 | $25.58 | 201,408 |
| 2022-10-20 | $24.53 | $25.36 | $24.44 | $24.74 | $24.74 | 194,377 |
| 2022-10-19 | $25.04 | $25.31 | $24.39 | $24.49 | $24.49 | 288,750 |
| 2022-10-18 | $26.18 | $26.58 | $25.01 | $25.31 | $25.31 | 307,113 |
| 2022-10-17 | $25.92 | $26.84 | $24.80 | $25.06 | $25.06 | 487,490 |
| 2022-10-14 | $26.35 | $26.54 | $24.82 | $25.00 | $25.00 | 189,122 |
| 2022-10-13 | $24.95 | $26.05 | $24.06 | $26.00 | $26.00 | 194,471 |
| 2022-10-12 | $25.06 | $25.48 | $24.41 | $25.43 | $25.43 | 134,998 |
| 2022-10-11 | $25.08 | $25.40 | $24.23 | $24.91 | $24.91 | 233,050 |
| 2022-10-10 | $25.91 | $25.91 | $24.86 | $25.25 | $25.25 | 205,531 |
| 2022-10-07 | $27.29 | $27.29 | $25.87 | $25.94 | $25.94 | 195,924 |
| 2022-10-06 | $27.32 | $28.09 | $27.27 | $27.89 | $27.89 | 543,692 |
| 2022-10-05 | $27.03 | $27.78 | $26.87 | $27.60 | $27.60 | 162,969 |
| 2022-10-04 | $26.00 | $27.83 | $26.00 | $27.76 | $27.76 | 330,801 |
| 2022-10-03 | $25.16 | $25.81 | $23.94 | $25.63 | $25.63 | 267,914 |
| 2022-09-30 | $24.65 | $25.97 | $24.65 | $24.70 | $24.70 | 174,540 |
| 2022-09-29 | $24.57 | $24.89 | $24.08 | $24.76 | $24.76 | 182,270 |
| 2022-09-28 | $23.81 | $25.30 | $23.45 | $25.13 | $25.13 | 320,381 |
| 2022-09-27 | $23.21 | $23.66 | $22.76 | $23.48 | $23.48 | 165,333 |
| 2022-09-26 | $22.78 | $23.70 | $22.59 | $22.62 | $22.62 | 180,311 |
| 2022-09-23 | $22.63 | $22.92 | $21.86 | $22.83 | $22.83 | 185,102 |
| 2022-09-22 | $23.27 | $23.35 | $22.58 | $23.11 | $23.11 | 143,060 |
| 2022-09-21 | $23.62 | $24.48 | $23.28 | $23.60 | $23.60 | 359,920 |
| 2022-09-20 | $23.34 | $23.72 | $22.86 | $23.23 | $23.23 | 238,491 |
| 2022-09-19 | $22.26 | $23.72 | $22.26 | $23.63 | $23.63 | 184,843 |
| 2022-09-16 | $22.09 | $22.59 | $21.61 | $22.56 | $22.56 | 405,429 |
| 2022-09-15 | $22.55 | $23.28 | $22.26 | $22.58 | $22.58 | 136,902 |
| 2022-09-14 | $22.71 | $23.19 | $22.25 | $22.72 | $22.72 | 249,433 |
| 2022-09-13 | $22.19 | $23.09 | $22.19 | $22.71 | $22.71 | 229,079 |
| 2022-09-12 | $23.15 | $23.55 | $22.95 | $23.51 | $23.51 | 186,729 |
| 2022-09-09 | $22.06 | $23.02 | $22.06 | $22.96 | $22.96 | 149,915 |
| 2022-09-08 | $20.45 | $21.46 | $20.24 | $21.40 | $21.40 | 213,650 |
| 2022-09-07 | $18.83 | $20.91 | $18.81 | $20.83 | $20.83 | 347,835 |
| 2022-09-06 | $18.60 | $18.83 | $18.09 | $18.70 | $18.70 | 173,600 |
| 2022-09-02 | $19.73 | $19.73 | $18.23 | $18.52 | $18.52 | 288,659 |
| 2022-09-01 | $20.39 | $20.44 | $19.06 | $19.58 | $19.58 | 255,673 |
| 2022-08-31 | $20.98 | $21.09 | $20.63 | $20.85 | $20.85 | 480,040 |
| 2022-08-30 | $21.49 | $21.61 | $20.80 | $20.91 | $20.91 | 200,698 |
| 2022-08-29 | $20.91 | $21.54 | $20.91 | $21.24 | $21.24 | 115,451 |
| 2022-08-26 | $23.15 | $23.25 | $21.13 | $21.23 | $21.23 | 219,447 |
| 2022-08-25 | $22.44 | $23.08 | $22.09 | $23.08 | $23.08 | 242,830 |
| 2022-08-24 | $21.50 | $22.28 | $21.47 | $22.13 | $22.13 | 224,478 |
| 2022-08-23 | $22.74 | $23.16 | $21.72 | $21.74 | $21.74 | 164,358 |
| 2022-08-22 | $23.11 | $23.46 | $22.37 | $22.81 | $22.81 | 371,010 |
| 2022-08-19 | $25.32 | $25.32 | $23.76 | $23.81 | $23.81 | 221,771 |
| 2022-08-18 | $25.86 | $26.34 | $25.68 | $25.72 | $25.72 | 152,813 |
| 2022-08-17 | $26.51 | $26.77 | $25.86 | $26.24 | $26.24 | 165,876 |
| 2022-08-16 | $27.51 | $27.56 | $26.79 | $27.14 | $27.14 | 118,216 |
| 2022-08-15 | $26.82 | $27.76 | $26.69 | $27.51 | $27.51 | 187,908 |
| 2022-08-12 | $26.63 | $27.20 | $26.47 | $27.09 | $27.09 | 81,146 |
| 2022-08-11 | $27.77 | $27.77 | $26.41 | $26.49 | $26.49 | 108,963 |
| 2022-08-10 | $26.05 | $27.22 | $26.05 | $27.18 | $27.18 | 151,188 |
| 2022-08-09 | $26.18 | $26.50 | $24.83 | $25.10 | $25.10 | 143,775 |
| 2022-08-08 | $26.00 | $26.92 | $26.00 | $26.69 | $26.69 | 133,772 |
| 2022-08-05 | $25.66 | $26.35 | $25.30 | $25.87 | $25.87 | 157,960 |
| 2022-08-04 | $26.94 | $26.94 | $25.54 | $26.28 | $26.28 | 187,728 |
| 2022-08-03 | $25.25 | $26.97 | $25.00 | $26.80 | $26.80 | 245,731 |
| 2022-08-02 | $24.70 | $25.21 | $24.17 | $25.05 | $25.05 | 248,780 |
| 2022-08-01 | $23.89 | $25.32 | $23.33 | $24.90 | $24.90 | 261,960 |
| 2022-07-29 | $23.43 | $25.35 | $22.21 | $24.37 | $24.37 | 301,291 |
| 2022-07-28 | $23.95 | $24.26 | $22.92 | $23.86 | $23.86 | 208,909 |
| 2022-07-27 | $23.38 | $24.00 | $22.99 | $23.86 | $23.86 | 199,016 |
| 2022-07-26 | $25.28 | $25.28 | $23.04 | $23.11 | $23.11 | 224,980 |
| 2022-07-25 | $25.71 | $25.71 | $24.56 | $25.44 | $25.44 | 291,646 |
| 2022-07-22 | $26.38 | $26.38 | $25.06 | $25.69 | $25.69 | 193,370 |
| 2022-07-21 | $26.23 | $26.41 | $25.54 | $26.17 | $26.17 | 186,273 |
| 2022-07-20 | $25.01 | $26.76 | $25.01 | $26.25 | $26.25 | 678,525 |
| 2022-07-19 | $24.54 | $24.87 | $24.11 | $24.83 | $24.83 | 216,877 |
| 2022-07-18 | $25.03 | $25.44 | $24.12 | $24.14 | $24.14 | 110,112 |
| 2022-07-15 | $24.29 | $25.09 | $23.62 | $24.51 | $24.51 | 248,039 |
| 2022-07-14 | $24.03 | $24.35 | $23.29 | $23.72 | $23.72 | 169,587 |
| 2022-07-13 | $24.93 | $25.54 | $24.24 | $24.46 | $24.46 | 151,567 |
| 2022-07-12 | $27.74 | $28.16 | $25.19 | $25.45 | $25.45 | 260,153 |
| 2022-07-11 | $28.39 | $28.69 | $27.37 | $27.64 | $27.64 | 305,422 |
| 2022-07-08 | $28.20 | $29.02 | $27.53 | $28.88 | $28.88 | 134,823 |
| 2022-07-07 | $27.70 | $28.76 | $27.70 | $28.67 | $28.67 | 142,808 |
| 2022-07-06 | $27.70 | $28.32 | $27.19 | $27.51 | $27.51 | 160,468 |
| 2022-07-05 | $26.61 | $27.90 | $25.86 | $27.86 | $27.86 | 205,705 |
| 2022-07-01 | $26.03 | $27.37 | $26.03 | $27.11 | $27.11 | 191,960 |
| 2022-06-30 | $26.79 | $26.85 | $25.90 | $26.23 | $26.23 | 654,977 |
| 2022-06-29 | $27.76 | $27.92 | $26.79 | $27.38 | $27.38 | 166,768 |
| 2022-06-28 | $29.98 | $30.32 | $27.93 | $27.97 | $27.97 | 326,358 |
| 2022-06-27 | $30.71 | $30.88 | $29.59 | $29.89 | $29.89 | 278,364 |
| 2022-06-24 | $28.28 | $30.54 | $28.28 | $30.53 | $30.53 | 724,253 |
| 2022-06-23 | $26.18 | $28.24 | $26.12 | $27.80 | $27.80 | 625,140 |
| 2022-06-22 | $24.74 | $26.19 | $24.74 | $25.93 | $25.93 | 170,596 |
| 2022-06-21 | $25.68 | $26.43 | $25.18 | $25.19 | $25.19 | 370,451 |
| 2022-06-17 | $25.16 | $26.03 | $24.96 | $25.10 | $25.10 | 448,563 |
| 2022-06-16 | $25.78 | $25.81 | $24.48 | $24.76 | $24.76 | 187,030 |
| 2022-06-15 | $26.44 | $27.35 | $25.83 | $26.52 | $26.52 | 333,856 |
| 2022-06-14 | $26.21 | $27.08 | $25.54 | $25.90 | $25.90 | 213,885 |
| 2022-06-13 | $27.09 | $27.75 | $25.90 | $26.06 | $26.06 | 289,454 |
| 2022-06-10 | $28.28 | $29.04 | $28.12 | $28.15 | $28.15 | 220,772 |
| 2022-06-09 | $31.05 | $31.05 | $29.08 | $29.12 | $29.12 | 219,418 |
| 2022-06-08 | $30.03 | $31.67 | $30.03 | $31.35 | $31.35 | 268,547 |
| 2022-06-07 | $28.93 | $30.15 | $28.93 | $30.06 | $30.06 | 132,802 |
| 2022-06-06 | $30.00 | $30.00 | $28.98 | $29.26 | $29.26 | 141,456 |
| 2022-06-03 | $29.55 | $29.83 | $28.99 | $29.50 | $29.50 | 210,117 |
| 2022-06-02 | $28.15 | $29.96 | $28.15 | $29.93 | $29.93 | 279,749 |
| 2022-06-01 | $27.60 | $28.67 | $27.60 | $28.37 | $28.37 | 211,152 |
| 2022-05-31 | $27.19 | $27.60 | $26.57 | $27.29 | $27.29 | 307,350 |
| 2022-05-27 | $26.65 | $27.76 | $26.65 | $27.28 | $27.28 | 280,753 |
| 2022-05-26 | $25.94 | $27.04 | $25.94 | $26.26 | $26.26 | 255,063 |
| 2022-05-25 | $25.64 | $26.55 | $25.64 | $25.93 | $25.93 | 286,096 |
| 2022-05-24 | $27.04 | $27.04 | $25.61 | $25.86 | $25.86 | 227,309 |
| 2022-05-23 | $27.81 | $27.88 | $26.04 | $27.59 | $27.59 | 326,363 |
| 2022-05-20 | $28.10 | $28.25 | $26.61 | $27.44 | $27.44 | 249,772 |
| 2022-05-19 | $25.12 | $27.92 | $25.12 | $27.56 | $27.56 | 268,249 |
| 2022-05-18 | $26.00 | $27.06 | $25.09 | $25.35 | $25.35 | 180,132 |
| 2022-05-17 | $25.97 | $26.55 | $25.31 | $26.45 | $26.45 | 362,626 |
| 2022-05-16 | $25.61 | $26.28 | $25.08 | $25.28 | $25.28 | 142,374 |
| 2022-05-13 | $24.91 | $25.97 | $24.91 | $25.90 | $25.90 | 263,438 |
| 2022-05-12 | $23.61 | $25.21 | $23.15 | $24.23 | $24.23 | 295,158 |
| 2022-05-11 | $25.32 | $26.10 | $23.86 | $23.99 | $23.99 | 376,997 |
| 2022-05-10 | $27.24 | $27.37 | $25.29 | $25.44 | $25.44 | 292,455 |
| 2022-05-09 | $27.83 | $27.98 | $26.29 | $26.65 | $26.65 | 406,826 |
| 2022-05-06 | $29.19 | $29.59 | $28.43 | $28.53 | $28.53 | 276,454 |
| 2022-05-05 | $30.02 | $30.39 | $28.88 | $29.41 | $29.41 | 246,249 |
| 2022-05-04 | $31.29 | $31.74 | $28.78 | $30.85 | $30.85 | 374,104 |
| 2022-05-03 | $28.97 | $28.97 | $27.89 | $28.64 | $28.64 | 213,716 |
| 2022-05-02 | $28.11 | $29.09 | $27.82 | $28.91 | $28.91 | 179,155 |
| 2022-04-29 | $28.41 | $28.93 | $27.88 | $27.93 | $27.93 | 210,954 |
| 2022-04-28 | $28.48 | $28.85 | $27.66 | $28.74 | $28.74 | 137,183 |
| 2022-04-27 | $27.70 | $28.67 | $27.50 | $28.00 | $28.00 | 254,637 |
| 2022-04-26 | $30.09 | $30.09 | $27.28 | $27.99 | $27.99 | 280,523 |
| 2022-04-25 | $28.93 | $30.46 | $28.92 | $30.44 | $30.44 | 232,560 |
| 2022-04-22 | $29.50 | $30.27 | $28.84 | $29.12 | $29.12 | 280,328 |
| 2022-04-21 | $31.05 | $32.50 | $29.66 | $29.78 | $29.78 | 461,958 |
| 2022-04-20 | $31.32 | $31.33 | $30.37 | $30.52 | $30.52 | 170,638 |
| 2022-04-19 | $29.78 | $31.37 | $29.34 | $30.89 | $30.89 | 280,933 |
| 2022-04-18 | $29.67 | $30.05 | $29.06 | $29.67 | $29.67 | 262,913 |
| 2022-04-14 | $31.37 | $31.37 | $29.91 | $30.10 | $30.10 | 146,365 |
| 2022-04-13 | $29.89 | $31.65 | $29.89 | $31.29 | $31.29 | 359,147 |
| 2022-04-12 | $29.44 | $30.59 | $29.44 | $29.84 | $29.84 | 294,069 |
| 2022-04-11 | $28.06 | $29.09 | $27.55 | $28.77 | $28.77 | 256,136 |
| 2022-04-08 | $29.43 | $29.69 | $28.23 | $28.37 | $28.37 | 353,072 |
| 2022-04-07 | $29.81 | $30.46 | $29.29 | $29.64 | $29.64 | 281,256 |
| 2022-04-06 | $31.03 | $31.17 | $29.67 | $29.83 | $29.83 | 481,115 |
| 2022-04-05 | $34.75 | $34.75 | $31.54 | $31.83 | $31.83 | 380,875 |
| 2022-04-04 | $34.40 | $35.12 | $34.00 | $34.85 | $34.85 | 416,394 |
| 2022-04-01 | $33.32 | $34.45 | $33.12 | $34.25 | $34.25 | 227,916 |
| 2022-03-31 | $33.07 | $33.90 | $32.73 | $33.31 | $33.31 | 153,706 |
| 2022-03-30 | $33.87 | $34.24 | $32.75 | $33.01 | $33.01 | 160,339 |
| 2022-03-29 | $32.01 | $34.28 | $32.01 | $34.17 | $34.17 | 289,791 |
| 2022-03-28 | $30.81 | $32.08 | $30.30 | $31.26 | $31.26 | 155,296 |
| 2022-03-25 | $32.15 | $32.15 | $30.36 | $30.81 | $30.81 | 181,961 |
| 2022-03-24 | $32.15 | $32.15 | $31.21 | $32.07 | $32.07 | 214,021 |
| 2022-03-23 | $32.95 | $33.27 | $32.02 | $32.10 | $32.10 | 215,191 |
| 2022-03-22 | $32.81 | $33.99 | $32.39 | $33.58 | $33.58 | 308,585 |
| 2022-03-21 | $32.81 | $33.14 | $31.72 | $32.75 | $32.75 | 288,300 |
| 2022-03-18 | $33.12 | $33.75 | $32.78 | $33.13 | $33.13 | 351,049 |
| 2022-03-17 | $31.50 | $33.31 | $31.50 | $33.28 | $33.28 | 232,327 |
| 2022-03-16 | $30.53 | $31.81 | $29.96 | $31.75 | $31.75 | 382,394 |
| 2022-03-15 | $28.81 | $30.12 | $28.37 | $30.10 | $30.10 | 300,777 |
| 2022-03-14 | $29.28 | $29.51 | $28.12 | $28.34 | $28.34 | 246,492 |
| 2022-03-11 | $31.30 | $31.73 | $29.33 | $29.38 | $29.38 | 209,402 |
| 2022-03-10 | $30.37 | $31.46 | $29.93 | $30.84 | $30.84 | 286,258 |
| 2022-03-09 | $30.63 | $31.35 | $30.27 | $31.09 | $31.09 | 249,344 |
| 2022-03-08 | $29.58 | $30.47 | $28.95 | $29.72 | $29.72 | 291,074 |
| 2022-03-07 | $29.52 | $29.96 | $28.07 | $29.36 | $29.36 | 250,121 |
| 2022-03-04 | $30.70 | $31.08 | $29.10 | $29.25 | $29.25 | 655,132 |
| 2022-03-03 | $32.52 | $32.52 | $30.82 | $31.21 | $31.21 | 181,560 |
| 2022-03-02 | $31.32 | $32.56 | $30.34 | $32.46 | $32.46 | 384,659 |
| 2022-03-01 | $31.79 | $32.38 | $30.43 | $30.87 | $30.87 | 517,940 |
| 2022-02-28 | $31.39 | $32.16 | $31.10 | $31.78 | $31.78 | 353,934 |
| 2022-02-25 | $32.08 | $32.44 | $31.14 | $31.70 | $31.70 | 289,185 |
| 2022-02-24 | $28.57 | $31.99 | $28.11 | $31.95 | $31.95 | 342,364 |
| 2022-02-23 | $30.09 | $30.72 | $29.48 | $29.78 | $29.78 | 305,022 |
| 2022-02-22 | $30.26 | $30.88 | $29.79 | $29.91 | $29.91 | 272,438 |
| 2022-02-18 | $30.36 | $31.20 | $29.97 | $30.78 | $30.78 | 226,031 |
| 2022-02-17 | $31.69 | $31.80 | $30.45 | $30.62 | $30.62 | 174,033 |
| 2022-02-16 | $31.78 | $32.53 | $31.29 | $32.26 | $32.26 | 183,523 |
| 2022-02-15 | $30.01 | $32.57 | $29.78 | $32.32 | $32.32 | 305,743 |
| 2022-02-14 | $32.79 | $32.97 | $29.37 | $29.51 | $29.51 | 580,462 |
| 2022-02-11 | $32.42 | $33.73 | $30.44 | $32.72 | $32.72 | 705,677 |
| 2022-02-10 | $33.45 | $34.76 | $33.23 | $33.64 | $33.64 | 503,036 |
| 2022-02-09 | $33.33 | $34.36 | $32.81 | $34.27 | $34.27 | 299,655 |
| 2022-02-08 | $30.38 | $32.92 | $30.34 | $32.74 | $32.74 | 690,867 |
| 2022-02-07 | $29.56 | $31.00 | $29.56 | $30.63 | $30.63 | 265,082 |
| 2022-02-04 | $27.62 | $29.84 | $27.45 | $29.39 | $29.39 | 397,901 |
| 2022-02-03 | $27.36 | $27.78 | $26.85 | $27.75 | $27.75 | 371,770 |
| 2022-02-02 | $28.42 | $28.68 | $27.56 | $27.99 | $27.99 | 255,877 |
| 2022-02-01 | $27.95 | $28.59 | $27.50 | $28.27 | $28.27 | 893,467 |
| 2022-01-31 | $27.14 | $28.29 | $26.87 | $27.71 | $27.71 | 646,719 |
| 2022-01-28 | $26.05 | $27.25 | $25.62 | $27.25 | $27.25 | 187,738 |
| 2022-01-27 | $27.09 | $27.65 | $25.80 | $26.05 | $26.05 | 213,331 |
| 2022-01-26 | $27.40 | $28.25 | $26.50 | $26.60 | $26.60 | 244,843 |
| 2022-01-25 | $27.39 | $27.49 | $26.03 | $26.55 | $26.55 | 241,050 |
| 2022-01-24 | $25.05 | $27.99 | $25.05 | $27.94 | $27.94 | 402,821 |
| 2022-01-21 | $26.57 | $27.70 | $25.85 | $26.43 | $26.43 | 216,875 |
| 2022-01-20 | $27.19 | $28.72 | $26.73 | $26.80 | $26.80 | 358,386 |
| 2022-01-19 | $28.29 | $28.73 | $26.80 | $26.88 | $26.88 | 304,531 |
| 2022-01-18 | $28.72 | $29.48 | $27.72 | $28.27 | $28.27 | 344,756 |
| 2022-01-14 | $29.79 | $30.64 | $28.71 | $29.20 | $29.20 | 433,899 |
| 2022-01-13 | $31.50 | $31.79 | $30.30 | $30.42 | $30.42 | 209,365 |
| 2022-01-12 | $32.71 | $33.18 | $31.33 | $31.42 | $31.42 | 243,624 |
| 2022-01-11 | $31.92 | $33.16 | $31.64 | $33.02 | $33.02 | 379,927 |
| 2022-01-10 | $31.15 | $32.15 | $30.13 | $32.15 | $32.15 | 188,916 |
| 2022-01-07 | $32.00 | $33.11 | $31.33 | $31.65 | $31.65 | 164,155 |
| 2022-01-06 | $32.35 | $33.23 | $31.75 | $32.18 | $32.18 | 138,625 |
| 2022-01-05 | $34.80 | $35.01 | $32.52 | $32.59 | $32.59 | 198,645 |
| 2022-01-04 | $36.28 | $36.29 | $34.25 | $35.13 | $35.13 | 151,920 |
| 2022-01-03 | $34.73 | $35.98 | $34.01 | $35.94 | $35.94 | 195,868 |
| 2021-12-31 | $35.21 | $35.58 | $34.07 | $34.49 | $34.49 | 225,346 |
| 2021-12-30 | $34.77 | $36.21 | $34.77 | $35.42 | $35.42 | 155,427 |
| 2021-12-29 | $34.75 | $34.95 | $34.08 | $34.52 | $34.52 | 158,809 |
| 2021-12-28 | $37.05 | $37.39 | $34.86 | $34.98 | $34.98 | 229,673 |
| 2021-12-27 | $35.68 | $37.19 | $35.14 | $37.15 | $37.15 | 213,983 |
| 2021-12-23 | $35.44 | $35.71 | $34.95 | $35.60 | $35.60 | 139,060 |
| 2021-12-22 | $36.09 | $36.43 | $35.04 | $35.52 | $35.52 | 180,850 |
| 2021-12-21 | $35.25 | $36.30 | $34.37 | $36.13 | $36.13 | 259,612 |
| 2021-12-20 | $35.81 | $36.41 | $34.62 | $34.83 | $34.83 | 384,917 |
| 2021-12-17 | $33.37 | $36.94 | $32.86 | $36.80 | $36.80 | 494,937 |
| 2021-12-16 | $34.88 | $35.04 | $33.59 | $33.73 | $33.73 | 414,056 |
| 2021-12-15 | $33.14 | $34.63 | $32.05 | $34.47 | $34.47 | 324,522 |
| 2021-12-14 | $34.07 | $34.40 | $31.78 | $33.39 | $33.39 | 528,554 |
| 2021-12-13 | $32.79 | $34.16 | $31.70 | $33.63 | $33.63 | 297,575 |
| 2021-12-10 | $33.50 | $34.12 | $32.85 | $33.19 | $33.19 | 227,142 |
| 2021-12-09 | $34.04 | $34.79 | $33.04 | $33.34 | $33.34 | 304,698 |
| 2021-12-08 | $33.41 | $34.69 | $32.81 | $34.57 | $34.57 | 227,932 |
| 2021-12-07 | $33.66 | $34.29 | $33.19 | $33.41 | $33.41 | 217,892 |
| 2021-12-06 | $31.63 | $32.98 | $30.36 | $32.79 | $32.79 | 275,344 |
| 2021-12-03 | $34.55 | $34.55 | $31.03 | $31.44 | $31.44 | 449,109 |
| 2021-12-02 | $34.13 | $34.89 | $33.07 | $34.62 | $34.62 | 385,248 |
| 2021-12-01 | $36.99 | $37.21 | $34.00 | $34.02 | $34.02 | 291,605 |
| 2021-11-30 | $35.18 | $37.21 | $35.18 | $36.32 | $36.32 | 410,431 |
| 2021-11-29 | $35.86 | $35.86 | $34.77 | $35.24 | $35.24 | 243,924 |
| 2021-11-26 | $35.28 | $35.88 | $33.88 | $34.94 | $34.94 | 327,572 |
| 2021-11-24 | $35.18 | $36.69 | $34.24 | $36.46 | $36.46 | 261,792 |
| 2021-11-23 | $37.50 | $37.86 | $35.05 | $35.79 | $35.79 | 522,376 |
| 2021-11-22 | $38.26 | $38.66 | $37.26 | $37.84 | $37.84 | 377,152 |
| 2021-11-19 | $38.33 | $38.94 | $37.36 | $38.04 | $38.04 | 614,418 |
| 2021-11-18 | $38.95 | $39.60 | $37.84 | $38.80 | $38.80 | 759,514 |
| 2021-11-17 | $37.50 | $38.64 | $37.43 | $38.48 | $38.48 | 562,002 |
| 2021-11-16 | $36.36 | $37.79 | $36.12 | $37.78 | $37.78 | 560,679 |
| 2021-11-15 | $35.89 | $36.68 | $35.59 | $36.45 | $36.45 | 442,525 |
| 2021-11-12 | $35.30 | $35.88 | $34.92 | $35.75 | $35.75 | 426,408 |
| 2021-11-11 | $33.91 | $35.27 | $33.73 | $34.94 | $34.94 | 528,755 |
| 2021-11-10 | $33.34 | $34.05 | $32.87 | $33.79 | $33.79 | 639,103 |
| 2021-11-09 | $32.50 | $33.77 | $31.97 | $33.62 | $33.62 | 285,412 |
| 2021-11-08 | $32.37 | $33.33 | $32.11 | $32.51 | $32.51 | 177,381 |
| 2021-11-05 | $31.06 | $32.16 | $30.84 | $31.91 | $31.91 | 287,685 |
| 2021-11-04 | $30.73 | $31.90 | $30.39 | $30.49 | $30.49 | 294,654 |
| 2021-11-03 | $25.00 | $30.71 | $23.08 | $30.42 | $30.42 | 364,618 |
| 2021-11-02 | $31.69 | $32.07 | $29.65 | $30.02 | $30.02 | 472,249 |
| 2021-11-01 | $30.02 | $31.79 | $29.92 | $31.62 | $31.62 | 531,845 |
| 2021-10-29 | $30.37 | $30.76 | $29.72 | $30.00 | $30.00 | 198,525 |
| 2021-10-28 | $30.30 | $31.07 | $30.19 | $30.57 | $30.57 | 275,952 |
| 2021-10-27 | $31.04 | $31.36 | $30.11 | $30.17 | $30.17 | 381,239 |
| 2021-10-26 | $32.92 | $33.07 | $31.16 | $31.18 | $31.18 | 331,322 |
| 2021-10-25 | $32.72 | $33.32 | $32.49 | $32.83 | $32.83 | 697,128 |
| 2021-10-22 | $33.44 | $33.44 | $32.53 | $32.77 | $32.77 | 204,859 |
| 2021-10-21 | $33.51 | $33.81 | $33.32 | $33.47 | $33.47 | 202,999 |
| 2021-10-20 | $34.07 | $34.16 | $33.25 | $33.63 | $33.63 | 167,717 |
| 2021-10-19 | $34.44 | $34.44 | $33.51 | $34.00 | $34.00 | 150,854 |
| 2021-10-18 | $33.92 | $34.72 | $33.68 | $34.29 | $34.29 | 256,273 |
| 2021-10-15 | $34.99 | $35.18 | $34.01 | $34.27 | $34.27 | 188,543 |
| 2021-10-14 | $34.14 | $34.55 | $34.05 | $34.13 | $34.13 | 207,096 |
| 2021-10-13 | $32.88 | $33.60 | $32.71 | $33.56 | $33.56 | 338,316 |
| 2021-10-12 | $33.10 | $33.39 | $32.70 | $33.00 | $33.00 | 249,121 |
| 2021-10-11 | $34.10 | $34.62 | $33.11 | $33.16 | $33.16 | 244,981 |
| 2021-10-08 | $35.16 | $35.16 | $33.49 | $34.13 | $34.13 | 343,148 |
| 2021-10-07 | $35.35 | $36.24 | $34.82 | $35.05 | $35.05 | 309,586 |
| 2021-10-06 | $34.94 | $35.69 | $34.60 | $35.07 | $35.07 | 182,413 |
| 2021-10-05 | $35.60 | $36.21 | $35.13 | $35.60 | $35.60 | 135,193 |
| 2021-10-04 | $36.83 | $36.83 | $34.92 | $35.52 | $35.52 | 271,796 |
| 2021-10-01 | $35.82 | $37.11 | $35.48 | $36.85 | $36.85 | 311,975 |
| 2021-09-30 | $36.54 | $36.90 | $35.37 | $35.48 | $35.48 | 256,976 |
| 2021-09-29 | $36.44 | $36.92 | $36.06 | $36.37 | $36.37 | 181,664 |
| 2021-09-28 | $39.14 | $39.28 | $36.30 | $36.39 | $36.39 | 308,475 |
| 2021-09-27 | $39.26 | $39.76 | $38.69 | $39.25 | $39.25 | 259,789 |
| 2021-09-24 | $38.47 | $39.41 | $38.22 | $39.16 | $39.16 | 198,879 |
| 2021-09-23 | $38.58 | $39.24 | $37.87 | $38.96 | $38.96 | 221,703 |
| 2021-09-22 | $38.32 | $38.87 | $38.17 | $38.29 | $38.29 | 314,438 |
| 2021-09-21 | $38.09 | $38.79 | $37.51 | $38.11 | $38.11 | 250,439 |
| 2021-09-20 | $38.69 | $39.16 | $37.28 | $37.82 | $37.82 | 191,500 |
| 2021-09-17 | $40.00 | $40.00 | $39.03 | $39.66 | $39.66 | 690,005 |
| 2021-09-16 | $38.84 | $39.78 | $38.57 | $39.71 | $39.71 | 250,276 |
| 2021-09-15 | $38.34 | $39.24 | $38.15 | $39.13 | $39.13 | 198,920 |
| 2021-09-14 | $39.98 | $39.98 | $38.24 | $38.54 | $38.54 | 135,507 |
| 2021-09-13 | $39.97 | $39.97 | $38.69 | $39.62 | $39.62 | 204,854 |
| 2021-09-10 | $40.76 | $41.00 | $39.78 | $39.85 | $39.85 | 117,863 |
| 2021-09-09 | $40.68 | $41.52 | $40.24 | $40.45 | $40.45 | 277,644 |
| 2021-09-08 | $41.24 | $41.38 | $40.23 | $40.76 | $40.76 | 157,365 |
| 2021-09-07 | $42.43 | $42.53 | $41.47 | $41.69 | $41.69 | 292,026 |
| 2021-09-03 | $42.62 | $43.22 | $42.05 | $42.54 | $42.54 | 69,061 |
| 2021-09-02 | $43.72 | $44.21 | $42.41 | $42.76 | $42.76 | 143,245 |
| 2021-09-01 | $43.58 | $43.95 | $43.01 | $43.73 | $43.73 | 111,022 |
| 2021-08-31 | $43.35 | $43.82 | $43.04 | $43.24 | $43.24 | 114,318 |
| 2021-08-30 | $44.15 | $44.45 | $42.70 | $43.07 | $43.07 | 121,198 |
| 2021-08-27 | $41.64 | $44.63 | $41.64 | $44.00 | $44.00 | 208,385 |
| 2021-08-26 | $41.75 | $42.71 | $41.65 | $41.72 | $41.72 | 222,002 |
| 2021-08-25 | $41.49 | $42.59 | $41.49 | $41.88 | $41.88 | 144,351 |
| 2021-08-24 | $40.13 | $41.67 | $39.91 | $41.50 | $41.50 | 252,005 |
| 2021-08-23 | $38.29 | $40.07 | $37.79 | $40.03 | $40.03 | 198,404 |
| 2021-08-20 | $37.70 | $37.99 | $37.21 | $37.73 | $37.73 | 156,189 |
| 2021-08-19 | $38.05 | $38.50 | $37.25 | $37.75 | $37.75 | 223,429 |
| 2021-08-18 | $40.05 | $40.24 | $38.25 | $38.35 | $38.35 | 149,941 |
| 2021-08-17 | $39.54 | $40.09 | $38.95 | $39.98 | $39.98 | 273,440 |
| 2021-08-16 | $41.52 | $41.52 | $39.99 | $40.00 | $40.00 | 162,240 |
| 2021-08-13 | $41.86 | $41.86 | $40.71 | $41.75 | $41.75 | 153,893 |
| 2021-08-12 | $42.95 | $42.96 | $41.78 | $41.91 | $41.91 | 154,839 |
| 2021-08-11 | $42.50 | $43.46 | $42.14 | $43.14 | $43.14 | 136,694 |
| 2021-08-10 | $43.68 | $43.92 | $41.84 | $42.52 | $42.52 | 233,555 |
| 2021-08-09 | $44.48 | $44.54 | $43.18 | $43.75 | $43.75 | 189,752 |
| 2021-08-06 | $44.85 | $44.88 | $44.33 | $44.70 | $44.70 | 127,576 |
| 2021-08-05 | $42.97 | $44.75 | $42.74 | $44.48 | $44.48 | 216,778 |
| 2021-08-04 | $42.67 | $43.69 | $42.14 | $42.88 | $42.88 | 165,364 |
| 2021-08-03 | $43.82 | $43.82 | $42.00 | $42.21 | $42.21 | 242,622 |
| 2021-08-02 | $43.54 | $44.23 | $43.35 | $43.37 | $43.37 | 108,160 |
| 2021-07-30 | $43.80 | $44.47 | $43.38 | $43.42 | $43.42 | 176,620 |
| 2021-07-29 | $44.11 | $44.97 | $43.99 | $44.12 | $44.12 | 106,926 |
| 2021-07-28 | $43.10 | $44.14 | $42.86 | $43.73 | $43.73 | 134,289 |
| 2021-07-27 | $43.43 | $44.20 | $41.88 | $42.96 | $42.96 | 133,683 |
| 2021-07-26 | $43.48 | $44.10 | $43.12 | $43.60 | $43.60 | 102,836 |
| 2021-07-23 | $43.75 | $43.75 | $43.06 | $43.30 | $43.30 | 95,808 |
| 2021-07-22 | $44.01 | $44.83 | $43.10 | $43.39 | $43.39 | 113,197 |
| 2021-07-21 | $44.50 | $44.91 | $44.05 | $44.26 | $44.26 | 146,387 |
| 2021-07-20 | $42.71 | $45.07 | $42.24 | $44.33 | $44.33 | 359,525 |
| 2021-07-19 | $42.51 | $42.97 | $41.72 | $42.52 | $42.52 | 313,693 |
| 2021-07-16 | $44.46 | $44.69 | $43.43 | $43.55 | $43.55 | 115,403 |
| 2021-07-15 | $44.38 | $44.61 | $42.72 | $43.85 | $43.85 | 179,580 |
| 2021-07-14 | $45.49 | $45.53 | $44.52 | $44.55 | $44.55 | 81,896 |
| 2021-07-13 | $45.59 | $46.03 | $45.18 | $45.33 | $45.33 | 106,995 |
| 2021-07-12 | $46.44 | $46.48 | $45.22 | $45.90 | $45.90 | 102,699 |
| 2021-07-09 | $46.28 | $46.49 | $45.74 | $46.45 | $46.45 | 213,261 |
| 2021-07-08 | $46.35 | $47.30 | $45.77 | $46.14 | $46.14 | 138,677 |
| 2021-07-07 | $46.79 | $47.43 | $46.22 | $47.11 | $47.11 | 190,395 |
| 2021-07-06 | $47.13 | $47.56 | $46.12 | $46.52 | $46.52 | 142,680 |
| 2021-07-02 | $47.54 | $47.62 | $46.14 | $47.00 | $47.00 | 269,033 |
| 2021-07-01 | $45.76 | $47.05 | $45.45 | $47.04 | $47.04 | 193,153 |
| 2021-06-30 | $46.67 | $46.67 | $45.09 | $45.57 | $45.57 | 382,932 |
| 2021-06-29 | $47.67 | $47.67 | $46.16 | $46.89 | $46.89 | 382,128 |
| 2021-06-28 | $48.46 | $48.50 | $46.90 | $47.34 | $47.34 | 173,071 |
| 2021-06-25 | $48.28 | $48.70 | $47.38 | $48.10 | $48.10 | 504,253 |
| 2021-06-24 | $49.57 | $49.57 | $47.67 | $48.25 | $48.25 | 322,712 |
| 2021-06-23 | $49.34 | $50.09 | $48.98 | $49.00 | $49.00 | 287,283 |
| 2021-06-22 | $49.61 | $50.01 | $48.68 | $49.43 | $49.43 | 251,379 |
| 2021-06-21 | $50.69 | $50.78 | $49.34 | $49.87 | $49.87 | 196,944 |
| 2021-06-18 | $50.45 | $50.90 | $49.89 | $50.65 | $50.65 | 410,806 |
| 2021-06-17 | $48.87 | $50.84 | $48.65 | $50.78 | $50.78 | 193,523 |
| 2021-06-16 | $48.55 | $49.18 | $47.50 | $49.18 | $49.18 | 406,314 |
| 2021-06-15 | $48.88 | $49.33 | $48.19 | $48.71 | $48.71 | 239,126 |
| 2021-06-14 | $48.88 | $49.23 | $48.61 | $49.03 | $49.03 | 330,686 |
| 2021-06-11 | $48.00 | $48.77 | $47.60 | $48.60 | $48.60 | 197,503 |
| 2021-06-10 | $47.63 | $48.23 | $47.34 | $48.02 | $48.02 | 331,620 |
| 2021-06-09 | $49.88 | $49.97 | $47.57 | $47.67 | $47.67 | 166,922 |
| 2021-06-08 | $48.40 | $50.00 | $48.13 | $49.42 | $49.42 | 432,333 |
| 2021-06-07 | $47.75 | $48.58 | $47.70 | $48.08 | $48.08 | 288,836 |
| 2021-06-04 | $46.61 | $47.87 | $46.55 | $47.82 | $47.82 | 390,847 |
| 2021-06-03 | $45.19 | $46.35 | $44.92 | $46.31 | $46.31 | 192,128 |
| 2021-06-02 | $44.75 | $46.27 | $44.50 | $45.56 | $45.56 | 342,759 |
| 2021-06-01 | $44.63 | $44.86 | $44.34 | $44.63 | $44.63 | 348,153 |
| 2021-05-28 | $42.90 | $44.37 | $42.84 | $44.37 | $44.37 | 752,606 |
| 2021-05-27 | $40.74 | $42.81 | $40.48 | $42.64 | $42.64 | 384,743 |
| 2021-05-26 | $39.39 | $40.70 | $39.39 | $40.63 | $40.63 | 210,580 |
| 2021-05-25 | $38.67 | $39.57 | $38.63 | $39.25 | $39.25 | 424,621 |
| 2021-05-24 | $38.85 | $39.25 | $38.54 | $38.57 | $38.57 | 130,620 |
| 2021-05-21 | $38.11 | $38.64 | $37.40 | $38.51 | $38.51 | 253,087 |
| 2021-05-20 | $37.00 | $37.77 | $36.79 | $37.64 | $37.64 | 194,922 |
| 2021-05-19 | $37.22 | $37.67 | $36.83 | $37.00 | $37.00 | 206,433 |
| 2021-05-18 | $37.41 | $38.69 | $37.08 | $37.89 | $37.89 | 302,850 |
| 2021-05-17 | $38.16 | $38.37 | $37.29 | $37.37 | $37.37 | 173,996 |
| 2021-05-14 | $38.23 | $38.67 | $37.51 | $38.49 | $38.49 | 169,264 |
| 2021-05-13 | $38.05 | $38.79 | $37.17 | $37.98 | $37.98 | 248,699 |
| 2021-05-12 | $37.78 | $38.33 | $37.24 | $37.60 | $37.60 | 321,407 |
| 2021-05-11 | $37.50 | $39.06 | $37.50 | $38.34 | $38.34 | 234,360 |
| 2021-05-10 | $39.23 | $39.23 | $37.61 | $38.33 | $38.33 | 308,513 |
| 2021-05-07 | $41.16 | $41.67 | $39.33 | $39.41 | $39.41 | 846,661 |
| 2021-05-06 | $41.44 | $42.49 | $40.36 | $40.82 | $40.82 | 411,367 |
| 2021-05-05 | $40.40 | $42.01 | $38.58 | $41.34 | $41.34 | 606,000 |
| 2021-05-04 | $42.21 | $42.21 | $40.45 | $40.95 | $40.95 | 423,586 |
| 2021-05-03 | $43.48 | $43.48 | $42.51 | $42.65 | $42.65 | 169,387 |
| 2021-04-30 | $43.72 | $44.60 | $42.74 | $42.98 | $42.98 | 226,766 |
| 2021-04-29 | $46.29 | $46.62 | $43.84 | $44.37 | $44.37 | 172,511 |
| 2021-04-28 | $46.43 | $46.90 | $45.65 | $45.85 | $45.85 | 299,692 |
| 2021-04-27 | $47.30 | $47.68 | $46.14 | $46.43 | $46.43 | 197,607 |
| 2021-04-26 | $45.87 | $47.73 | $45.87 | $47.12 | $47.12 | 150,882 |
| 2021-04-23 | $45.06 | $45.78 | $44.41 | $45.65 | $45.65 | 208,269 |
| 2021-04-22 | $44.72 | $45.48 | $44.44 | $44.67 | $44.67 | 163,341 |
| 2021-04-21 | $43.35 | $44.86 | $43.24 | $44.68 | $44.68 | 164,852 |
| 2021-04-20 | $44.11 | $44.80 | $42.86 | $43.49 | $43.49 | 210,547 |
| 2021-04-19 | $45.46 | $45.98 | $44.17 | $44.76 | $44.76 | 304,037 |
| 2021-04-16 | $46.94 | $47.00 | $45.45 | $45.82 | $45.82 | 249,243 |
| 2021-04-15 | $45.59 | $46.61 | $45.13 | $46.54 | $46.54 | 248,701 |
| 2021-04-14 | $45.36 | $46.20 | $44.93 | $45.16 | $45.16 | 193,331 |
| 2021-04-13 | $44.31 | $45.58 | $43.76 | $45.08 | $45.08 | 302,046 |
| 2021-04-12 | $44.27 | $44.87 | $43.74 | $44.48 | $44.48 | 109,550 |
| 2021-04-09 | $43.68 | $44.89 | $42.59 | $44.27 | $44.27 | 148,930 |
| 2021-04-08 | $43.04 | $44.21 | $43.04 | $43.74 | $43.74 | 175,572 |
| 2021-04-07 | $43.79 | $43.79 | $42.27 | $42.68 | $42.68 | 239,262 |
| 2021-04-06 | $43.57 | $44.52 | $43.10 | $43.69 | $43.69 | 178,099 |
| 2021-04-05 | $44.23 | $44.23 | $42.85 | $43.51 | $43.51 | 155,922 |
| 2021-04-01 | $43.06 | $44.60 | $43.06 | $43.42 | $43.42 | 270,965 |
| 2021-03-31 | $41.99 | $43.00 | $41.88 | $42.50 | $42.50 | 231,321 |
| 2021-03-30 | $42.03 | $42.28 | $41.07 | $41.73 | $41.73 | 239,436 |
| 2021-03-29 | $42.91 | $43.17 | $40.96 | $42.29 | $42.29 | 256,086 |
| 2021-03-26 | $42.35 | $43.23 | $41.70 | $43.19 | $43.19 | 288,651 |
| 2021-03-25 | $41.22 | $42.26 | $41.00 | $42.06 | $42.06 | 309,576 |
| 2021-03-24 | $44.25 | $44.25 | $41.74 | $41.76 | $41.76 | 395,755 |
| 2021-03-23 | $44.29 | $44.49 | $43.07 | $43.87 | $43.87 | 235,428 |
| 2021-03-22 | $46.26 | $47.10 | $44.58 | $44.84 | $44.84 | 276,419 |
| 2021-03-19 | $44.12 | $47.20 | $43.04 | $46.36 | $46.36 | 746,898 |
| 2021-03-18 | $44.00 | $44.53 | $42.57 | $43.95 | $43.95 | 311,444 |
| 2021-03-17 | $44.48 | $45.24 | $43.07 | $44.75 | $44.75 | 264,441 |
| 2021-03-16 | $47.44 | $47.91 | $44.88 | $44.94 | $44.94 | 241,310 |
| 2021-03-15 | $47.10 | $47.63 | $46.69 | $47.46 | $47.46 | 177,072 |
| 2021-03-12 | $47.57 | $47.65 | $45.68 | $47.45 | $47.45 | 324,964 |
| 2021-03-11 | $47.42 | $48.72 | $47.28 | $47.62 | $47.62 | 405,362 |
| 2021-03-10 | $47.18 | $48.48 | $46.60 | $46.89 | $46.89 | 375,317 |
| 2021-03-09 | $45.52 | $47.17 | $45.46 | $46.57 | $46.57 | 324,774 |
| 2021-03-08 | $46.56 | $47.01 | $44.24 | $44.50 | $44.50 | 267,982 |
| 2021-03-05 | $45.48 | $46.64 | $44.16 | $46.46 | $46.46 | 361,419 |
| 2021-03-04 | $45.03 | $45.52 | $43.59 | $44.74 | $44.74 | 255,414 |
| 2021-03-03 | $46.81 | $46.84 | $44.83 | $45.00 | $45.00 | 177,682 |
| 2021-03-02 | $47.84 | $48.05 | $46.38 | $46.90 | $46.90 | 291,532 |
| 2021-03-01 | $48.32 | $48.55 | $47.39 | $47.97 | $47.97 | 258,598 |
| 2021-02-26 | $48.42 | $49.12 | $47.18 | $47.40 | $47.40 | 369,838 |
| 2021-02-25 | $49.00 | $49.59 | $47.92 | $47.96 | $47.96 | 196,331 |
| 2021-02-24 | $48.34 | $50.18 | $47.90 | $49.20 | $49.20 | 299,677 |
| 2021-02-23 | $48.28 | $48.82 | $47.59 | $48.36 | $48.36 | 312,686 |
| 2021-02-22 | $47.65 | $49.71 | $46.94 | $48.80 | $48.80 | 411,621 |
| 2021-02-19 | $47.01 | $48.90 | $47.01 | $48.10 | $48.10 | 364,891 |
| 2021-02-18 | $45.65 | $47.14 | $45.54 | $47.08 | $47.08 | 325,278 |
| 2021-02-17 | $43.93 | $46.06 | $43.39 | $46.01 | $46.01 | 760,119 |
| 2021-02-16 | $45.01 | $46.00 | $44.11 | $44.27 | $44.27 | 243,134 |
| 2021-02-12 | $43.15 | $44.89 | $42.84 | $44.82 | $44.82 | 242,906 |
| 2021-02-11 | $43.77 | $44.06 | $43.00 | $43.28 | $43.28 | 278,847 |
| 2021-02-10 | $43.97 | $44.98 | $43.41 | $43.57 | $43.57 | 328,229 |
| 2021-02-09 | $42.69 | $44.32 | $41.98 | $43.77 | $43.77 | 366,501 |
| 2021-02-08 | $44.71 | $46.05 | $41.87 | $42.79 | $42.79 | 352,224 |
| 2021-02-05 | $46.51 | $46.51 | $42.19 | $44.64 | $44.64 | 582,793 |
| 2021-02-04 | $44.59 | $46.22 | $44.59 | $45.38 | $45.38 | 282,013 |
| 2021-02-03 | $45.08 | $45.43 | $43.86 | $44.50 | $44.50 | 160,956 |
| 2021-02-02 | $44.47 | $45.45 | $43.92 | $45.04 | $45.04 | 255,975 |
| 2021-02-01 | $42.80 | $44.12 | $42.26 | $43.95 | $43.95 | 276,322 |
| 2021-01-29 | $44.28 | $44.56 | $41.93 | $42.14 | $42.14 | 341,815 |
| 2021-01-28 | $43.28 | $45.06 | $42.99 | $44.14 | $44.14 | 285,696 |
| 2021-01-27 | $42.50 | $43.35 | $41.02 | $42.75 | $42.75 | 362,123 |
| 2021-01-26 | $44.31 | $44.31 | $43.06 | $43.38 | $43.38 | 182,428 |
| 2021-01-25 | $44.43 | $44.84 | $42.77 | $43.86 | $43.86 | 230,667 |
| 2021-01-22 | $43.38 | $44.43 | $43.22 | $44.31 | $44.31 | 224,195 |
| 2021-01-21 | $46.08 | $46.08 | $43.76 | $43.79 | $43.79 | 167,639 |
| 2021-01-20 | $45.79 | $46.40 | $45.51 | $45.63 | $45.63 | 206,994 |
| 2021-01-19 | $44.37 | $45.79 | $44.08 | $45.36 | $45.36 | 317,782 |
| 2021-01-15 | $46.98 | $46.98 | $45.11 | $45.30 | $45.30 | 251,545 |
| 2021-01-14 | $46.80 | $47.82 | $46.21 | $47.37 | $47.37 | 311,711 |
| 2021-01-13 | $47.04 | $48.49 | $46.91 | $47.15 | $47.15 | 240,394 |
| 2021-01-12 | $48.30 | $48.54 | $46.02 | $47.34 | $47.34 | 405,819 |
| 2021-01-11 | $48.14 | $48.95 | $47.93 | $48.31 | $48.31 | 508,124 |
| 2021-01-08 | $49.12 | $49.45 | $47.87 | $49.00 | $49.00 | 296,841 |
| 2021-01-07 | $49.62 | $50.17 | $47.81 | $48.35 | $48.35 | 245,713 |
| 2021-01-06 | $50.12 | $50.95 | $48.78 | $49.42 | $49.42 | 706,757 |
| 2021-01-05 | $49.02 | $50.47 | $48.37 | $49.89 | $49.89 | 343,893 |
| 2021-01-04 | $50.74 | $50.74 | $48.38 | $48.94 | $48.94 | 313,284 |
| 2020-12-31 | $50.47 | $51.18 | $49.77 | $50.77 | $50.77 | 187,516 |
| 2020-12-30 | $50.06 | $50.80 | $49.83 | $50.45 | $50.45 | 120,594 |
| 2020-12-29 | $50.12 | $50.21 | $49.31 | $49.95 | $49.95 | 189,893 |
| 2020-12-28 | $50.85 | $50.85 | $49.48 | $49.99 | $49.99 | 212,255 |
| 2020-12-24 | $49.77 | $50.06 | $48.69 | $49.95 | $49.95 | 80,338 |
| 2020-12-23 | $49.96 | $49.96 | $48.48 | $49.51 | $49.51 | 368,143 |
| 2020-12-22 | $49.53 | $49.73 | $48.68 | $49.70 | $49.70 | 269,892 |
| 2020-12-21 | $48.01 | $49.36 | $47.85 | $49.29 | $49.29 | 241,113 |
| 2020-12-18 | $50.93 | $51.22 | $48.90 | $49.03 | $49.03 | 532,750 |
| 2020-12-17 | $49.49 | $51.83 | $49.49 | $50.68 | $50.68 | 413,263 |
| 2020-12-16 | $49.40 | $49.78 | $47.82 | $48.61 | $48.61 | 399,979 |
| 2020-12-15 | $48.61 | $50.12 | $48.25 | $49.23 | $49.23 | 637,790 |
| 2020-12-14 | $46.53 | $48.66 | $45.98 | $48.54 | $48.54 | 657,351 |
| 2020-12-11 | $46.00 | $47.10 | $45.13 | $46.03 | $46.03 | 295,066 |
| 2020-12-10 | $43.54 | $46.51 | $43.00 | $46.43 | $46.43 | 345,588 |
| 2020-12-09 | $43.74 | $44.11 | $42.74 | $43.88 | $43.88 | 240,464 |
| 2020-12-08 | $43.94 | $44.52 | $43.02 | $43.30 | $43.30 | 206,744 |
| 2020-12-07 | $44.37 | $45.18 | $43.77 | $44.23 | $44.23 | 237,292 |
| 2020-12-04 | $44.12 | $44.86 | $44.11 | $44.34 | $44.34 | 556,788 |
| 2020-12-03 | $43.70 | $44.80 | $43.60 | $43.67 | $43.67 | 285,813 |
| 2020-12-02 | $42.75 | $43.79 | $42.13 | $43.53 | $43.53 | 633,891 |
| 2020-12-01 | $43.40 | $43.47 | $42.70 | $42.88 | $42.88 | 216,193 |
| 2020-11-30 | $43.12 | $43.44 | $41.85 | $42.89 | $42.89 | 266,345 |
| 2020-11-27 | $42.53 | $43.65 | $42.45 | $43.27 | $43.27 | 129,338 |
| 2020-11-25 | $42.78 | $43.25 | $42.48 | $42.71 | $42.71 | 238,582 |
| 2020-11-24 | $43.60 | $44.12 | $42.52 | $43.04 | $43.04 | 410,269 |
| 2020-11-23 | $42.98 | $43.75 | $42.52 | $42.69 | $42.69 | 285,926 |
| 2020-11-20 | $42.09 | $43.56 | $41.70 | $42.55 | $42.55 | 401,597 |
| 2020-11-19 | $41.13 | $42.97 | $40.81 | $42.37 | $42.37 | 466,531 |
| 2020-11-18 | $41.30 | $42.79 | $41.05 | $41.37 | $41.37 | 753,726 |
| 2020-11-17 | $38.52 | $41.38 | $37.85 | $41.31 | $41.31 | 636,368 |
| 2020-11-16 | $38.61 | $39.25 | $37.80 | $38.77 | $38.77 | 530,626 |
| 2020-11-13 | $36.42 | $37.28 | $35.91 | $37.03 | $37.03 | 381,807 |
| 2020-11-12 | $36.89 | $37.39 | $35.54 | $36.01 | $36.01 | 295,682 |
| 2020-11-11 | $37.87 | $37.87 | $36.47 | $37.32 | $37.32 | 297,391 |
| 2020-11-10 | $38.79 | $39.19 | $36.77 | $37.56 | $37.56 | 581,224 |
| 2020-11-09 | $34.53 | $39.01 | $34.14 | $38.66 | $38.66 | 1,504,442 |
| 2020-11-06 | $30.95 | $31.27 | $29.91 | $30.74 | $30.74 | 461,429 |
| 2020-11-05 | $29.77 | $30.96 | $29.74 | $30.78 | $30.78 | 361,748 |
| 2020-11-04 | $29.98 | $30.04 | $28.98 | $29.49 | $29.49 | 364,312 |
| 2020-11-03 | $28.82 | $30.19 | $28.58 | $29.74 | $29.74 | 383,546 |
| 2020-11-02 | $28.22 | $28.91 | $27.52 | $28.28 | $28.28 | 621,751 |
| 2020-10-30 | $27.70 | $28.19 | $24.55 | $28.17 | $28.17 | 1,930,135 |
| 2020-10-29 | $30.72 | $31.67 | $30.42 | $31.41 | $31.41 | 772,946 |
| 2020-10-28 | $30.81 | $31.29 | $30.41 | $30.86 | $30.86 | 558,064 |
| 2020-10-27 | $32.06 | $32.51 | $31.07 | $31.51 | $31.51 | 357,657 |
| 2020-10-26 | $33.02 | $33.67 | $31.46 | $32.09 | $32.09 | 491,470 |
| 2020-10-23 | $34.71 | $34.71 | $32.95 | $33.74 | $33.74 | 447,338 |
| 2020-10-22 | $33.40 | $34.42 | $32.78 | $34.34 | $34.34 | 638,225 |
| 2020-10-21 | $34.03 | $34.03 | $32.89 | $33.30 | $33.30 | 347,975 |
| 2020-10-20 | $33.85 | $34.69 | $33.50 | $34.02 | $34.02 | 638,804 |
| 2020-10-19 | $35.18 | $35.21 | $33.55 | $33.62 | $33.62 | 372,466 |
| 2020-10-16 | $34.57 | $35.49 | $34.31 | $34.84 | $34.84 | 560,225 |
| 2020-10-15 | $34.50 | $34.59 | $33.63 | $34.38 | $34.38 | 396,728 |
| 2020-10-14 | $34.84 | $35.41 | $34.46 | $34.84 | $34.84 | 200,045 |
| 2020-10-13 | $35.29 | $35.55 | $34.75 | $34.81 | $34.81 | 232,963 |
| 2020-10-12 | $34.61 | $35.85 | $34.26 | $35.57 | $35.57 | 176,100 |
| 2020-10-09 | $34.63 | $34.86 | $33.86 | $34.51 | $34.51 | 178,639 |
| 2020-10-08 | $34.21 | $34.72 | $33.63 | $34.65 | $34.65 | 156,049 |
| 2020-10-07 | $32.85 | $33.89 | $32.71 | $33.64 | $33.64 | 270,095 |
| 2020-10-06 | $33.05 | $33.81 | $32.47 | $32.63 | $32.63 | 231,106 |
| 2020-10-05 | $32.80 | $32.88 | $32.24 | $32.71 | $32.71 | 252,957 |
| 2020-10-02 | $31.35 | $32.70 | $31.05 | $32.25 | $32.25 | 274,564 |
| 2020-10-01 | $32.16 | $32.47 | $31.39 | $32.18 | $32.18 | 334,451 |
| 2020-09-30 | $32.04 | $32.80 | $31.76 | $31.94 | $31.94 | 258,463 |
| 2020-09-29 | $32.25 | $32.41 | $31.62 | $32.07 | $32.07 | 151,673 |
| 2020-09-28 | $32.58 | $33.04 | $31.98 | $32.03 | $32.03 | 296,962 |
| 2020-09-25 | $31.26 | $32.02 | $30.70 | $31.95 | $31.95 | 391,480 |
| 2020-09-24 | $31.43 | $31.67 | $30.60 | $31.43 | $31.43 | 574,648 |
| 2020-09-23 | $32.86 | $33.02 | $31.48 | $31.62 | $31.62 | 414,678 |
| 2020-09-22 | $33.27 | $33.35 | $32.15 | $32.92 | $32.92 | 313,699 |
| 2020-09-21 | $31.87 | $32.92 | $31.76 | $32.86 | $32.86 | 379,290 |
| 2020-09-18 | $32.69 | $33.03 | $32.16 | $32.77 | $32.77 | 1,148,088 |
| 2020-09-17 | $31.31 | $32.46 | $30.60 | $32.33 | $32.33 | 393,318 |
| 2020-09-16 | $32.13 | $32.73 | $31.93 | $32.07 | $32.07 | 393,958 |
| 2020-09-15 | $32.23 | $32.80 | $31.46 | $32.07 | $32.07 | 526,753 |
| 2020-09-14 | $31.38 | $31.86 | $30.67 | $31.76 | $31.76 | 1,222,029 |
| 2020-09-11 | $31.21 | $31.22 | $30.35 | $31.01 | $31.01 | 1,948,367 |
| 2020-09-10 | $33.26 | $33.49 | $30.43 | $31.56 | $31.56 | 1,503,819 |
| 2020-09-09 | $35.23 | $35.43 | $34.28 | $35.32 | $35.32 | 279,515 |
| 2020-09-08 | $35.13 | $35.77 | $34.67 | $34.80 | $34.80 | 402,153 |
| 2020-09-04 | $38.44 | $38.44 | $34.93 | $36.23 | $36.23 | 241,500 |
| 2020-09-03 | $39.04 | $39.34 | $37.50 | $38.19 | $38.19 | 271,720 |
| 2020-09-02 | $39.98 | $40.29 | $38.41 | $39.40 | $39.40 | 212,571 |
| 2020-09-01 | $38.79 | $40.20 | $38.41 | $39.75 | $39.75 | 335,972 |
| 2020-08-31 | $40.60 | $40.60 | $39.00 | $39.00 | $39.00 | 195,855 |
| 2020-08-28 | $40.46 | $41.00 | $39.34 | $40.50 | $40.50 | 203,221 |
| 2020-08-27 | $40.83 | $40.83 | $39.71 | $40.08 | $40.08 | 265,597 |
| 2020-08-26 | $40.79 | $41.24 | $40.16 | $40.41 | $40.41 | 206,422 |
| 2020-08-25 | $40.34 | $40.66 | $39.61 | $40.50 | $40.50 | 183,200 |
| 2020-08-24 | $40.65 | $40.65 | $39.74 | $40.10 | $40.10 | 266,687 |
| 2020-08-21 | $40.69 | $40.98 | $39.24 | $40.14 | $40.14 | 174,582 |
| 2020-08-20 | $39.60 | $41.13 | $39.28 | $41.04 | $41.04 | 178,799 |
| 2020-08-19 | $39.70 | $40.42 | $39.13 | $39.99 | $39.99 | 187,451 |
| 2020-08-18 | $39.21 | $39.65 | $38.59 | $39.46 | $39.46 | 349,008 |
| 2020-08-17 | $38.72 | $39.16 | $37.73 | $38.75 | $38.75 | 221,886 |
| 2020-08-14 | $37.70 | $38.54 | $37.20 | $38.53 | $38.53 | 239,556 |
| 2020-08-13 | $36.87 | $38.27 | $36.87 | $37.86 | $37.86 | 246,319 |
| 2020-08-12 | $37.49 | $37.81 | $36.01 | $37.04 | $37.04 | 305,934 |
| 2020-08-11 | $36.47 | $38.09 | $35.55 | $36.90 | $36.90 | 238,642 |
| 2020-08-10 | $36.31 | $36.56 | $35.33 | $35.82 | $35.82 | 189,768 |
| 2020-08-07 | $37.02 | $37.40 | $35.38 | $36.07 | $36.07 | 216,416 |
| 2020-08-06 | $35.18 | $37.20 | $35.15 | $37.15 | $37.15 | 268,302 |
| 2020-08-05 | $34.07 | $35.16 | $34.04 | $35.15 | $35.15 | 536,812 |
| 2020-08-04 | $33.18 | $34.15 | $32.55 | $33.75 | $33.75 | 327,074 |
| 2020-08-03 | $32.83 | $33.65 | $31.68 | $33.21 | $33.21 | 355,652 |
| 2020-07-31 | $35.11 | $36.62 | $30.31 | $32.63 | $32.63 | 2,232,820 |
| 2020-07-30 | $39.46 | $40.61 | $38.00 | $38.69 | $38.69 | 470,011 |
| 2020-07-29 | $39.46 | $40.09 | $38.84 | $39.69 | $39.69 | 355,985 |
| 2020-07-28 | $39.66 | $39.97 | $38.93 | $38.98 | $38.98 | 177,631 |
| 2020-07-27 | $39.28 | $39.80 | $38.53 | $39.46 | $39.46 | 162,740 |
| 2020-07-24 | $39.51 | $40.64 | $38.79 | $39.22 | $39.22 | 207,212 |
| 2020-07-23 | $40.40 | $41.39 | $39.70 | $39.86 | $39.86 | 204,718 |
| 2020-07-22 | $41.36 | $41.87 | $40.45 | $40.68 | $40.68 | 196,503 |
| 2020-07-21 | $42.92 | $43.15 | $41.45 | $41.62 | $41.62 | 164,277 |
| 2020-07-20 | $41.31 | $42.45 | $41.11 | $42.26 | $42.26 | 141,228 |
| 2020-07-17 | $40.84 | $41.54 | $40.43 | $41.37 | $41.37 | 212,600 |
| 2020-07-16 | $42.71 | $42.71 | $40.54 | $40.54 | $40.54 | 549,700 |
| 2020-07-15 | $42.56 | $43.34 | $41.98 | $42.98 | $42.98 | 314,100 |
| 2020-07-14 | $40.86 | $41.55 | $39.94 | $41.50 | $41.50 | 207,100 |
| 2020-07-13 | $43.46 | $43.72 | $40.87 | $40.94 | $40.94 | 259,600 |
| 2020-07-10 | $42.46 | $43.29 | $41.74 | $42.81 | $42.81 | 161,000 |
| 2020-07-09 | $43.60 | $43.94 | $41.81 | $42.21 | $42.21 | 426,500 |
| 2020-07-08 | $42.97 | $43.90 | $42.51 | $43.60 | $43.60 | 189,900 |
| 2020-07-07 | $43.99 | $44.37 | $42.84 | $43.00 | $43.00 | 175,100 |
| 2020-07-06 | $45.91 | $46.02 | $44.38 | $44.40 | $44.40 | 286,600 |
| 2020-07-02 | $45.77 | $45.83 | $44.65 | $44.86 | $44.86 | 374,200 |
| 2020-07-01 | $44.21 | $45.15 | $43.46 | $44.74 | $44.74 | 241,800 |
| 2020-06-30 | $42.23 | $44.57 | $41.83 | $44.43 | $44.43 | 284,600 |
| 2020-06-29 | $43.04 | $43.20 | $41.51 | $42.20 | $42.20 | 345,800 |
| 2020-06-26 | $45.64 | $46.00 | $42.13 | $42.53 | $42.53 | 1,157,975 |
| 2020-06-25 | $44.05 | $46.01 | $43.81 | $46.01 | $46.01 | 481,225 |
| 2020-06-24 | $44.43 | $45.54 | $43.47 | $44.20 | $44.20 | 322,790 |
| 2020-06-23 | $45.16 | $45.83 | $44.81 | $45.33 | $45.33 | 321,703 |
| 2020-06-22 | $43.70 | $44.53 | $43.18 | $44.49 | $44.49 | 206,900 |
| 2020-06-19 | $45.00 | $45.08 | $43.52 | $43.96 | $43.96 | 384,655 |
| 2020-06-18 | $42.50 | $44.58 | $42.50 | $44.52 | $44.52 | 423,279 |
| 2020-06-17 | $44.14 | $44.14 | $42.39 | $42.81 | $42.81 | 440,969 |
| 2020-06-16 | $43.70 | $43.84 | $42.23 | $43.27 | $43.27 | 191,002 |
| 2020-06-15 | $39.91 | $42.40 | $39.52 | $41.84 | $41.84 | 264,173 |
| 2020-06-12 | $41.40 | $41.93 | $39.75 | $41.34 | $41.34 | 309,286 |
| 2020-06-11 | $40.09 | $41.09 | $39.22 | $39.59 | $39.59 | 552,749 |
| 2020-06-10 | $43.84 | $44.26 | $42.49 | $42.51 | $42.51 | 404,171 |
| 2020-06-09 | $43.88 | $44.13 | $42.89 | $44.05 | $44.05 | 507,304 |
| 2020-06-08 | $43.51 | $45.33 | $43.51 | $44.80 | $44.80 | 559,173 |
| 2020-06-05 | $43.97 | $45.24 | $42.74 | $43.11 | $43.11 | 509,070 |
| 2020-06-04 | $40.77 | $42.06 | $40.32 | $41.87 | $41.87 | 349,964 |
| 2020-06-03 | $40.69 | $42.05 | $40.12 | $41.40 | $41.40 | 273,120 |
| 2020-06-02 | $40.00 | $40.70 | $38.62 | $39.93 | $39.93 | 310,465 |
| 2020-06-01 | $38.95 | $40.28 | $38.01 | $39.91 | $39.91 | 412,710 |
| 2020-05-29 | $37.69 | $39.10 | $36.90 | $38.95 | $38.95 | 460,864 |
| 2020-05-28 | $38.99 | $39.50 | $37.56 | $38.15 | $38.15 | 683,646 |
| 2020-05-27 | $33.89 | $38.67 | $33.65 | $38.65 | $38.65 | 853,698 |
| 2020-05-26 | $33.98 | $34.99 | $33.27 | $33.34 | $33.34 | 492,525 |
| 2020-05-22 | $32.08 | $32.77 | $31.62 | $32.75 | $32.75 | 189,150 |
| 2020-05-21 | $30.71 | $32.15 | $30.62 | $31.70 | $31.70 | 310,085 |
| 2020-05-20 | $32.99 | $33.33 | $30.61 | $30.91 | $30.91 | 354,124 |
| 2020-05-19 | $32.71 | $33.67 | $32.31 | $32.34 | $32.34 | 187,040 |
| 2020-05-18 | $31.77 | $33.25 | $31.77 | $33.04 | $33.04 | 279,466 |
| 2020-05-15 | $29.31 | $30.51 | $29.24 | $30.18 | $30.18 | 191,516 |
| 2020-05-14 | $29.31 | $29.79 | $28.19 | $29.51 | $29.51 | 312,297 |
| 2020-05-13 | $32.10 | $32.10 | $29.56 | $30.21 | $30.21 | 296,276 |
| 2020-05-12 | $33.56 | $33.57 | $32.16 | $32.43 | $32.43 | 331,187 |
| 2020-05-11 | $33.25 | $34.43 | $32.85 | $33.49 | $33.49 | 465,703 |
| 2020-05-08 | $33.98 | $34.27 | $33.20 | $33.54 | $33.54 | 489,288 |
| 2020-05-07 | $32.19 | $34.80 | $31.72 | $33.23 | $33.23 | 522,653 |
| 2020-05-06 | $30.74 | $32.06 | $29.25 | $31.44 | $31.44 | 730,155 |
| 2020-05-05 | $34.09 | $34.57 | $32.90 | $33.31 | $33.31 | 486,721 |
| 2020-05-04 | $31.11 | $33.44 | $30.85 | $33.43 | $33.43 | 259,574 |
| 2020-05-01 | $33.00 | $33.40 | $30.62 | $31.90 | $31.90 | 340,958 |
| 2020-04-30 | $33.62 | $34.80 | $33.22 | $34.39 | $34.39 | 545,733 |
| 2020-04-29 | $31.48 | $34.43 | $30.92 | $34.29 | $34.29 | 469,801 |
| 2020-04-28 | $30.38 | $30.73 | $29.70 | $30.13 | $30.13 | 281,715 |
| 2020-04-27 | $27.99 | $29.75 | $27.66 | $29.32 | $29.32 | 438,733 |
| 2020-04-24 | $27.57 | $28.18 | $27.14 | $27.73 | $27.73 | 185,118 |
| 2020-04-23 | $28.27 | $28.85 | $27.29 | $27.47 | $27.47 | 343,184 |
| 2020-04-22 | $27.29 | $28.44 | $27.02 | $28.22 | $28.22 | 251,649 |
| 2020-04-21 | $27.89 | $28.26 | $26.54 | $26.59 | $26.59 | 342,207 |
| 2020-04-20 | $29.19 | $30.24 | $28.78 | $28.91 | $28.91 | 243,340 |
| 2020-04-17 | $29.74 | $30.64 | $29.35 | $29.80 | $29.80 | 384,191 |
| 2020-04-16 | $29.64 | $30.70 | $28.38 | $28.66 | $28.66 | 287,211 |
| 2020-04-15 | $29.56 | $30.12 | $29.02 | $29.68 | $29.68 | 244,785 |
| 2020-04-14 | $31.43 | $32.39 | $30.42 | $31.05 | $31.05 | 394,156 |
| 2020-04-13 | $30.85 | $31.04 | $29.57 | $30.48 | $30.48 | 329,873 |
| 2020-04-09 | $32.67 | $33.99 | $31.02 | $31.73 | $31.73 | 507,774 |
| 2020-04-08 | $29.25 | $32.28 | $28.60 | $31.97 | $31.97 | 373,229 |
| 2020-04-07 | $30.65 | $32.13 | $28.07 | $28.33 | $28.33 | 287,929 |
| 2020-04-06 | $26.13 | $29.26 | $25.52 | $29.05 | $29.05 | 446,658 |
| 2020-04-03 | $25.68 | $25.68 | $24.57 | $25.40 | $25.40 | 225,939 |
| 2020-04-02 | $27.55 | $29.70 | $25.38 | $25.93 | $25.93 | 239,887 |
| 2020-04-01 | $29.68 | $29.92 | $27.68 | $27.91 | $27.91 | 250,995 |
| 2020-03-31 | $31.88 | $32.38 | $30.41 | $31.03 | $31.03 | 298,761 |
| 2020-03-30 | $32.43 | $33.25 | $30.98 | $32.07 | $32.07 | 282,834 |
| 2020-03-27 | $32.13 | $32.52 | $30.35 | $32.33 | $32.33 | 396,810 |
| 2020-03-26 | $30.83 | $33.39 | $30.52 | $33.15 | $33.15 | 363,485 |
| 2020-03-25 | $30.05 | $31.09 | $29.47 | $30.48 | $30.48 | 371,531 |
| 2020-03-24 | $30.17 | $31.63 | $28.33 | $30.60 | $30.60 | 306,314 |
| 2020-03-23 | $26.40 | $29.34 | $25.46 | $28.24 | $28.24 | 402,344 |
| 2020-03-20 | $26.50 | $29.19 | $25.77 | $26.21 | $26.21 | 683,089 |
| 2020-03-19 | $20.79 | $26.58 | $19.85 | $26.23 | $26.23 | 540,830 |
| 2020-03-18 | $22.59 | $23.27 | $19.73 | $21.03 | $21.03 | 827,184 |
| 2020-03-17 | $24.96 | $25.45 | $22.32 | $24.47 | $24.47 | 719,762 |
| 2020-03-16 | $28.00 | $28.96 | $23.66 | $24.56 | $24.56 | 563,328 |
| 2020-03-13 | $32.69 | $32.96 | $28.42 | $31.21 | $31.21 | 509,954 |
| 2020-03-12 | $33.63 | $35.87 | $30.45 | $30.56 | $30.56 | 685,402 |
| 2020-03-11 | $40.43 | $40.80 | $36.67 | $36.80 | $36.80 | 432,668 |
| 2020-03-10 | $40.31 | $41.71 | $39.60 | $41.26 | $41.26 | 518,896 |
| 2020-03-09 | $39.50 | $41.11 | $38.05 | $39.36 | $39.36 | 423,664 |
| 2020-03-06 | $43.67 | $44.28 | $41.73 | $43.03 | $43.03 | 453,427 |
| 2020-03-05 | $44.08 | $45.55 | $44.08 | $44.82 | $44.82 | 469,038 |
| 2020-03-04 | $47.25 | $47.48 | $44.61 | $44.80 | $44.80 | 1,029,752 |
| 2020-03-03 | $46.69 | $47.69 | $45.67 | $46.50 | $46.50 | 352,702 |
| 2020-03-02 | $45.90 | $46.82 | $44.17 | $46.70 | $46.70 | 404,023 |
| 2020-02-28 | $43.32 | $45.79 | $43.32 | $45.79 | $45.79 | 522,165 |
| 2020-02-27 | $46.69 | $47.12 | $44.76 | $44.80 | $44.80 | 605,154 |
| 2020-02-26 | $49.24 | $50.35 | $47.77 | $48.04 | $48.04 | 166,020 |
| 2020-02-25 | $51.55 | $51.86 | $48.59 | $49.08 | $49.08 | 362,393 |
| 2020-02-24 | $49.34 | $51.32 | $48.71 | $51.20 | $51.20 | 221,194 |
| 2020-02-21 | $51.15 | $51.61 | $49.88 | $51.23 | $51.23 | 422,507 |
| 2020-02-20 | $50.39 | $51.78 | $50.22 | $51.16 | $51.16 | 511,263 |
| 2020-02-19 | $51.33 | $52.03 | $50.19 | $50.69 | $50.69 | 312,029 |
| 2020-02-18 | $50.12 | $51.38 | $49.53 | $51.11 | $51.11 | 722,749 |
| 2020-02-14 | $51.40 | $51.89 | $50.65 | $50.79 | $50.79 | 490,101 |
| 2020-02-13 | $51.76 | $53.23 | $50.98 | $51.30 | $51.30 | 684,216 |
| 2020-02-12 | $52.37 | $52.73 | $51.53 | $52.04 | $52.04 | 370,744 |
| 2020-02-11 | $53.83 | $53.83 | $52.07 | $52.16 | $52.16 | 528,109 |
| 2020-02-10 | $53.97 | $54.87 | $53.27 | $53.28 | $53.28 | 362,849 |
| 2020-02-07 | $51.55 | $58.17 | $50.52 | $54.23 | $54.23 | 1,196,773 |
| 2020-02-06 | $61.14 | $61.30 | $59.41 | $60.02 | $60.02 | 254,508 |
| 2020-02-05 | $63.45 | $63.45 | $60.81 | $60.90 | $60.90 | 160,294 |
| 2020-02-04 | $62.28 | $63.52 | $62.00 | $62.68 | $62.68 | 147,806 |
| 2020-02-03 | $60.13 | $61.77 | $59.85 | $61.49 | $61.49 | 257,356 |
| 2020-01-31 | $62.21 | $62.44 | $59.54 | $60.00 | $60.00 | 210,464 |
| 2020-01-30 | $62.58 | $63.59 | $61.90 | $62.44 | $62.44 | 117,230 |
| 2020-01-29 | $63.58 | $63.67 | $62.70 | $62.99 | $62.99 | 122,833 |
| 2020-01-28 | $63.25 | $63.62 | $62.71 | $63.18 | $63.18 | 179,966 |
| 2020-01-27 | $62.50 | $63.74 | $62.50 | $62.80 | $62.80 | 180,250 |
| 2020-01-24 | $65.15 | $66.58 | $63.28 | $64.09 | $64.09 | 231,446 |
| 2020-01-23 | $64.68 | $64.94 | $64.16 | $64.45 | $64.45 | 248,513 |
| 2020-01-22 | $65.73 | $66.42 | $64.53 | $64.78 | $64.78 | 254,665 |
| 2020-01-21 | $66.12 | $67.29 | $65.49 | $65.66 | $65.66 | 179,816 |
| 2020-01-17 | $68.51 | $68.72 | $65.78 | $66.03 | $66.03 | 307,592 |
| 2020-01-16 | $68.08 | $68.81 | $67.59 | $68.00 | $68.00 | 180,009 |
| 2020-01-15 | $67.01 | $68.34 | $66.94 | $67.95 | $67.95 | 283,099 |
| 2020-01-14 | $66.41 | $67.32 | $65.89 | $66.97 | $66.97 | 236,931 |
| 2020-01-13 | $65.32 | $66.50 | $64.80 | $66.44 | $66.44 | 380,422 |
| 2020-01-10 | $65.63 | $65.96 | $64.78 | $65.13 | $65.13 | 152,436 |
| 2020-01-09 | $65.00 | $65.67 | $64.53 | $65.33 | $65.33 | 190,827 |
| 2020-01-08 | $64.06 | $65.46 | $63.87 | $64.64 | $64.64 | 219,711 |
| 2020-01-07 | $62.83 | $64.38 | $62.56 | $64.00 | $64.00 | 317,050 |
| 2020-01-06 | $61.04 | $63.20 | $61.04 | $62.96 | $62.96 | 199,892 |
| 2020-01-03 | $61.00 | $62.20 | $60.48 | $61.80 | $61.80 | 95,061 |
| 2020-01-02 | $60.51 | $62.10 | $60.46 | $61.96 | $61.96 | 204,458 |
| 2019-12-31 | $60.89 | $61.38 | $59.61 | $59.92 | $59.92 | 301,298 |
| 2019-12-30 | $61.45 | $61.45 | $59.94 | $61.12 | $61.12 | 210,466 |
| 2019-12-27 | $61.95 | $61.95 | $60.61 | $61.46 | $61.46 | 214,236 |
| 2019-12-26 | $61.56 | $62.12 | $61.25 | $61.56 | $61.56 | 84,761 |
| 2019-12-24 | $61.79 | $61.79 | $61.23 | $61.33 | $61.33 | 37,804 |
| 2019-12-23 | $61.25 | $61.68 | $60.72 | $61.51 | $61.51 | 128,609 |
| 2019-12-20 | $61.06 | $62.00 | $60.67 | $61.26 | $61.26 | 373,585 |
| 2019-12-19 | $61.70 | $62.20 | $60.15 | $60.66 | $60.66 | 304,228 |
| 2019-12-18 | $61.10 | $62.06 | $60.87 | $61.81 | $61.81 | 265,357 |
| 2019-12-17 | $61.09 | $61.24 | $60.02 | $61.07 | $61.07 | 161,213 |
| 2019-12-16 | $59.38 | $61.30 | $59.38 | $61.14 | $61.14 | 243,703 |
| 2019-12-13 | $58.13 | $59.63 | $57.92 | $58.84 | $58.84 | 219,329 |
| 2019-12-12 | $58.53 | $59.24 | $57.79 | $58.27 | $58.27 | 141,899 |
| 2019-12-11 | $60.15 | $60.48 | $58.44 | $58.64 | $58.64 | 239,305 |
| 2019-12-10 | $59.78 | $60.54 | $59.72 | $60.26 | $60.26 | 179,219 |
| 2019-12-09 | $59.73 | $60.25 | $59.04 | $59.84 | $59.84 | 156,523 |
| 2019-12-06 | $61.01 | $61.57 | $60.00 | $60.01 | $60.01 | 201,875 |
| 2019-12-05 | $61.99 | $62.30 | $60.24 | $60.51 | $60.51 | 246,991 |
| 2019-12-04 | $61.86 | $62.26 | $61.07 | $61.87 | $61.87 | 300,539 |
| 2019-12-03 | $59.11 | $61.70 | $58.65 | $61.55 | $61.55 | 377,816 |
| 2019-12-02 | $62.22 | $62.28 | $58.79 | $60.46 | $60.46 | 539,470 |
| 2019-11-29 | $62.11 | $63.24 | $61.99 | $62.29 | $62.29 | 327,435 |
| 2019-11-27 | $61.89 | $62.70 | $61.50 | $62.40 | $62.40 | 318,106 |
| 2019-11-26 | $60.70 | $61.86 | $60.50 | $61.56 | $61.56 | 516,458 |
| 2019-11-25 | $58.11 | $60.62 | $57.97 | $60.61 | $60.61 | 408,163 |
| 2019-11-22 | $57.64 | $58.01 | $57.05 | $57.77 | $57.77 | 368,101 |
| 2019-11-21 | $57.39 | $57.65 | $56.58 | $57.27 | $57.27 | 486,158 |
| 2019-11-20 | $55.87 | $57.55 | $55.86 | $57.24 | $57.24 | 504,583 |
| 2019-11-19 | $54.99 | $56.16 | $54.44 | $56.12 | $56.12 | 322,692 |
| 2019-11-18 | $53.99 | $54.90 | $53.59 | $54.76 | $54.76 | 280,095 |
| 2019-11-15 | $52.58 | $54.36 | $52.27 | $54.36 | $54.36 | 235,542 |
| 2019-11-14 | $52.28 | $53.52 | $51.97 | $52.27 | $52.27 | 210,640 |
| 2019-11-13 | $51.98 | $53.10 | $51.89 | $52.50 | $52.50 | 329,664 |
| 2019-11-12 | $52.26 | $52.92 | $51.82 | $52.29 | $52.29 | 212,738 |
| 2019-11-11 | $51.99 | $52.55 | $51.73 | $52.11 | $52.11 | 316,943 |
| 2019-11-08 | $50.31 | $52.13 | $50.31 | $52.06 | $52.06 | 291,250 |
| 2019-11-07 | $52.10 | $52.16 | $50.11 | $50.43 | $50.43 | 391,633 |
| 2019-11-06 | $52.45 | $52.63 | $51.30 | $51.77 | $51.77 | 310,078 |
| 2019-11-05 | $51.91 | $52.87 | $51.34 | $52.69 | $52.69 | 275,792 |
| 2019-11-04 | $53.47 | $53.47 | $51.29 | $51.33 | $51.33 | 223,522 |
| 2019-11-01 | $51.50 | $53.36 | $49.95 | $52.78 | $52.78 | 310,243 |
| 2019-10-31 | $52.51 | $52.67 | $51.09 | $51.24 | $51.24 | 240,630 |
| 2019-10-30 | $52.18 | $53.04 | $51.96 | $52.55 | $52.55 | 506,331 |
| 2019-10-29 | $51.60 | $52.86 | $51.47 | $52.16 | $52.16 | 406,889 |
| 2019-10-28 | $55.59 | $55.81 | $51.56 | $51.60 | $51.60 | 759,903 |
| 2019-10-25 | $49.44 | $58.95 | $45.48 | $55.32 | $55.32 | 2,440,355 |
| 2019-10-24 | $54.49 | $56.02 | $54.49 | $55.26 | $55.26 | 452,710 |
| 2019-10-23 | $54.20 | $55.24 | $53.85 | $54.03 | $54.03 | 293,499 |
| 2019-10-22 | $56.66 | $57.12 | $54.30 | $54.43 | $54.43 | 320,764 |
| 2019-10-21 | $57.56 | $59.24 | $56.33 | $56.44 | $56.44 | 281,776 |
| 2019-10-18 | $59.16 | $59.24 | $55.92 | $56.89 | $56.89 | 275,784 |
| 2019-10-17 | $59.06 | $59.70 | $58.20 | $59.29 | $59.29 | 172,832 |
| 2019-10-16 | $60.12 | $60.12 | $56.87 | $58.87 | $58.87 | 298,452 |
| 2019-10-15 | $60.64 | $61.14 | $60.12 | $60.73 | $60.73 | 186,968 |
| 2019-10-14 | $60.13 | $60.95 | $59.76 | $60.37 | $60.37 | 126,406 |
| 2019-10-11 | $59.56 | $60.94 | $59.56 | $60.35 | $60.35 | 365,437 |
| 2019-10-10 | $60.87 | $61.12 | $58.65 | $58.75 | $58.75 | 246,692 |
| 2019-10-09 | $60.70 | $61.68 | $60.37 | $61.17 | $61.17 | 216,796 |
| 2019-10-08 | $60.23 | $60.51 | $58.12 | $59.88 | $59.88 | 388,439 |
| 2019-10-07 | $60.18 | $61.12 | $59.39 | $60.77 | $60.77 | 229,722 |
| 2019-10-04 | $59.40 | $60.43 | $58.79 | $60.29 | $60.29 | 252,806 |
| 2019-10-03 | $56.85 | $59.08 | $56.08 | $58.96 | $58.96 | 259,346 |
| 2019-10-02 | $57.95 | $58.13 | $56.70 | $56.90 | $56.90 | 350,051 |
| 2019-10-01 | $59.88 | $60.42 | $58.03 | $58.52 | $58.52 | 419,884 |
| 2019-09-30 | $58.85 | $60.47 | $58.68 | $59.60 | $59.60 | 770,713 |
| 2019-09-27 | $59.59 | $59.69 | $58.27 | $58.83 | $58.83 | 422,532 |
| 2019-09-26 | $59.05 | $59.49 | $58.11 | $59.37 | $59.37 | 142,530 |
| 2019-09-25 | $58.69 | $59.32 | $57.12 | $59.15 | $59.15 | 378,680 |
| 2019-09-24 | $61.06 | $61.19 | $58.63 | $58.90 | $58.90 | 495,634 |
| 2019-09-23 | $61.33 | $61.81 | $60.19 | $60.48 | $60.48 | 729,753 |
| 2019-09-20 | $61.63 | $62.34 | $60.56 | $61.31 | $61.31 | 626,973 |
| 2019-09-19 | $62.55 | $63.01 | $61.11 | $61.33 | $61.33 | 522,793 |
| 2019-09-18 | $62.36 | $63.00 | $61.74 | $62.29 | $62.29 | 494,531 |
| 2019-09-17 | $62.63 | $63.31 | $60.91 | $62.24 | $62.24 | 592,898 |
| 2019-09-16 | $61.94 | $63.13 | $61.79 | $62.44 | $62.44 | 266,250 |
| 2019-09-13 | $63.45 | $63.66 | $62.32 | $62.86 | $62.86 | 311,256 |
| 2019-09-12 | $63.35 | $65.37 | $63.25 | $63.29 | $63.29 | 223,678 |
| 2019-09-11 | $62.64 | $63.69 | $61.52 | $63.09 | $63.09 | 383,231 |
| 2019-09-10 | $62.84 | $63.11 | $61.28 | $62.19 | $62.19 | 550,041 |
| 2019-09-09 | $64.98 | $64.98 | $61.35 | $62.98 | $62.98 | 720,401 |
| 2019-09-06 | $67.72 | $67.93 | $64.55 | $64.63 | $64.63 | 446,878 |
| 2019-09-05 | $70.89 | $70.92 | $67.68 | $67.73 | $67.73 | 409,339 |
| 2019-09-04 | $70.00 | $70.83 | $69.62 | $69.78 | $69.78 | 226,134 |
| 2019-09-03 | $70.60 | $71.18 | $69.22 | $69.30 | $69.30 | 276,812 |
| 2019-08-30 | $71.59 | $71.59 | $69.39 | $71.02 | $71.02 | 188,513 |
| 2019-08-29 | $71.00 | $71.82 | $70.52 | $71.42 | $71.42 | 211,154 |
| 2019-08-28 | $70.23 | $70.98 | $69.52 | $69.95 | $69.95 | 369,830 |
| 2019-08-27 | $72.44 | $72.55 | $69.98 | $70.88 | $70.88 | 310,496 |
| 2019-08-26 | $68.60 | $71.10 | $68.39 | $70.74 | $70.74 | 877,319 |
| 2019-08-23 | $73.79 | $73.90 | $67.45 | $67.90 | $67.90 | 894,447 |
| 2019-08-22 | $74.22 | $74.57 | $72.98 | $74.41 | $74.41 | 153,351 |
| 2019-08-21 | $73.90 | $75.14 | $73.61 | $74.08 | $74.08 | 170,143 |
| 2019-08-20 | $72.24 | $73.60 | $71.65 | $73.11 | $73.11 | 165,443 |
| 2019-08-19 | $73.56 | $74.45 | $72.48 | $72.61 | $72.61 | 259,961 |
| 2019-08-16 | $71.09 | $72.78 | $70.85 | $72.42 | $72.42 | 227,956 |
| 2019-08-15 | $69.65 | $70.54 | $69.01 | $70.37 | $70.37 | 260,013 |
| 2019-08-14 | $71.36 | $71.59 | $69.40 | $69.58 | $69.58 | 323,143 |
| 2019-08-13 | $72.30 | $73.08 | $71.73 | $72.78 | $72.78 | 622,954 |
| 2019-08-12 | $74.49 | $74.89 | $71.79 | $72.09 | $72.09 | 287,767 |
| 2019-08-09 | $73.59 | $75.40 | $73.59 | $75.13 | $75.13 | 528,937 |
| 2019-08-08 | $71.91 | $73.90 | $71.88 | $73.76 | $73.76 | 1,298,607 |
| 2019-08-07 | $68.34 | $71.55 | $67.70 | $71.10 | $71.10 | 774,561 |
| 2019-08-06 | $68.00 | $69.04 | $66.92 | $68.85 | $68.85 | 421,908 |
| 2019-08-05 | $68.37 | $68.79 | $66.83 | $67.42 | $67.42 | 563,283 |
| 2019-08-02 | $71.31 | $71.31 | $69.86 | $70.01 | $70.01 | 530,944 |
| 2019-08-01 | $72.26 | $73.78 | $71.06 | $71.39 | $71.39 | 676,617 |
| 2019-07-31 | $73.18 | $73.73 | $70.98 | $72.36 | $72.36 | 294,939 |
| 2019-07-30 | $71.94 | $73.60 | $71.59 | $72.89 | $72.89 | 454,151 |
| 2019-07-29 | $73.65 | $73.90 | $70.74 | $72.75 | $72.75 | 501,466 |
| 2019-07-26 | $72.98 | $74.73 | $71.00 | $73.49 | $73.49 | 634,461 |
| 2019-07-25 | $68.09 | $68.09 | $66.63 | $67.41 | $67.41 | 285,158 |
| 2019-07-24 | $65.98 | $67.94 | $65.53 | $67.85 | $67.85 | 320,984 |
| 2019-07-23 | $66.38 | $66.38 | $64.65 | $66.12 | $66.12 | 235,904 |
| 2019-07-22 | $66.30 | $67.14 | $65.82 | $66.09 | $66.09 | 471,061 |
| 2019-07-19 | $67.00 | $67.51 | $65.99 | $66.08 | $66.08 | 228,838 |
| 2019-07-18 | $67.21 | $67.65 | $66.32 | $66.98 | $66.98 | 293,115 |
| 2019-07-17 | $67.76 | $68.00 | $66.87 | $67.39 | $67.39 | 277,722 |
| 2019-07-16 | $68.37 | $68.47 | $67.32 | $67.85 | $67.85 | 377,292 |
| 2019-07-15 | $69.04 | $69.30 | $67.94 | $68.04 | $68.04 | 319,582 |
| 2019-07-12 | $68.17 | $68.96 | $66.79 | $68.64 | $68.64 | 849,501 |
| 2019-07-11 | $67.37 | $68.15 | $66.42 | $68.09 | $68.09 | 318,153 |
| 2019-07-10 | $66.37 | $67.53 | $66.06 | $67.25 | $67.25 | 238,375 |
| 2019-07-09 | $64.94 | $66.22 | $64.59 | $66.08 | $66.08 | 325,592 |
| 2019-07-08 | $65.46 | $65.68 | $65.09 | $65.25 | $65.25 | 226,206 |
| 2019-07-05 | $64.86 | $65.72 | $64.37 | $65.65 | $65.65 | 213,385 |
| 2019-07-03 | $65.03 | $65.61 | $64.75 | $65.10 | $65.10 | 404,814 |
| 2019-07-02 | $63.52 | $65.04 | $63.39 | $65.04 | $65.04 | 278,739 |
| 2019-07-01 | $63.95 | $64.60 | $62.36 | $63.45 | $63.45 | 572,518 |
| 2019-06-28 | $62.16 | $63.65 | $61.83 | $63.26 | $63.26 | 1,212,599 |
| 2019-06-27 | $61.94 | $62.69 | $61.11 | $62.04 | $62.04 | 797,802 |
| 2019-06-26 | $62.48 | $63.78 | $61.81 | $61.90 | $61.90 | 483,780 |
| 2019-06-25 | $64.55 | $64.90 | $61.66 | $62.12 | $62.12 | 844,509 |
| 2019-06-24 | $66.14 | $66.31 | $64.12 | $64.45 | $64.45 | 814,421 |
| 2019-06-21 | $64.89 | $66.20 | $64.81 | $66.01 | $66.01 | 790,967 |
| 2019-06-20 | $65.30 | $66.31 | $64.83 | $65.19 | $65.19 | 958,494 |
| 2019-06-19 | $63.53 | $65.20 | $63.45 | $64.81 | $64.81 | 597,907 |
| 2019-06-18 | $62.66 | $64.30 | $62.63 | $63.45 | $63.45 | 857,355 |
| 2019-06-17 | $62.39 | $64.02 | $61.86 | $62.41 | $62.41 | 600,637 |
| 2019-06-14 | $61.18 | $62.04 | $60.64 | $61.65 | $61.65 | 649,118 |
| 2019-06-13 | $61.00 | $61.29 | $60.25 | $61.11 | $61.11 | 633,852 |
| 2019-06-12 | $59.45 | $61.27 | $59.13 | $60.93 | $60.93 | 604,397 |
| 2019-06-11 | $60.15 | $60.64 | $58.74 | $59.45 | $59.45 | 808,257 |
| 2019-06-10 | $60.73 | $61.40 | $59.29 | $59.74 | $59.74 | 532,972 |
| 2019-06-07 | $60.39 | $61.53 | $59.70 | $60.09 | $60.09 | 542,331 |
| 2019-06-06 | $59.60 | $60.29 | $58.69 | $60.17 | $60.17 | 798,601 |
| 2019-06-05 | $58.00 | $59.93 | $57.58 | $59.89 | $59.89 | 523,328 |
| 2019-06-04 | $56.17 | $57.93 | $55.68 | $57.73 | $57.73 | 938,392 |
| 2019-06-03 | $56.67 | $56.71 | $54.68 | $55.53 | $55.53 | 831,849 |
| 2019-05-31 | $56.22 | $57.42 | $55.69 | $56.70 | $56.70 | 410,318 |
| 2019-05-30 | $55.00 | $56.70 | $55.00 | $56.66 | $56.66 | 352,741 |
| 2019-05-29 | $55.13 | $56.04 | $54.55 | $55.57 | $55.57 | 535,144 |
| 2019-05-28 | $53.62 | $56.91 | $53.58 | $55.66 | $55.66 | 749,675 |
| 2019-05-24 | $52.50 | $53.77 | $52.36 | $52.95 | $52.95 | 254,660 |
| 2019-05-23 | $52.86 | $54.31 | $51.91 | $52.46 | $52.46 | 663,791 |
| 2019-05-22 | $51.57 | $52.21 | $51.51 | $51.65 | $51.65 | 355,348 |
| 2019-05-21 | $51.01 | $51.78 | $50.24 | $51.69 | $51.69 | 346,431 |
| 2019-05-20 | $50.35 | $50.92 | $49.54 | $50.30 | $50.30 | 252,043 |
| 2019-05-17 | $52.00 | $52.40 | $50.69 | $50.83 | $50.83 | 411,619 |
| 2019-05-16 | $51.20 | $52.76 | $51.20 | $52.50 | $52.50 | 433,498 |
| 2019-05-15 | $50.92 | $51.75 | $50.82 | $51.09 | $51.09 | 458,558 |
| 2019-05-14 | $50.82 | $51.61 | $50.26 | $51.26 | $51.26 | 345,214 |
| 2019-05-13 | $51.39 | $51.67 | $50.35 | $50.50 | $50.50 | 496,959 |
| 2019-05-10 | $52.05 | $52.75 | $51.46 | $52.47 | $52.47 | 404,005 |
| 2019-05-09 | $51.20 | $52.40 | $49.99 | $52.39 | $52.39 | 212,068 |
| 2019-05-08 | $51.21 | $52.42 | $51.21 | $51.64 | $51.64 | 234,979 |
| 2019-05-07 | $52.18 | $52.90 | $50.70 | $51.48 | $51.48 | 437,405 |
| 2019-05-06 | $50.43 | $52.50 | $50.04 | $52.15 | $52.15 | 502,610 |
| 2019-05-03 | $50.93 | $51.55 | $50.43 | $51.25 | $51.25 | 497,137 |
| 2019-05-02 | $50.57 | $51.43 | $50.17 | $50.64 | $50.64 | 1,677,537 |
| 2019-05-01 | $51.09 | $51.70 | $50.55 | $50.81 | $50.81 | 679,390 |
| 2019-04-30 | $51.88 | $52.06 | $50.82 | $51.24 | $51.24 | 602,487 |
| 2019-04-29 | $50.61 | $53.29 | $50.53 | $51.60 | $51.60 | 1,070,705 |
| 2019-04-26 | $48.96 | $53.35 | $48.96 | $50.45 | $50.45 | 1,454,979 |
| 2019-04-25 | $45.29 | $45.73 | $44.16 | $45.05 | $45.05 | 336,540 |
| 2019-04-24 | $44.52 | $45.47 | $44.36 | $45.29 | $45.29 | 345,667 |
| 2019-04-23 | $44.00 | $45.44 | $43.49 | $44.75 | $44.75 | 323,807 |
| 2019-04-22 | $42.58 | $43.69 | $42.58 | $43.55 | $43.55 | 132,859 |
| 2019-04-18 | $42.61 | $43.32 | $42.08 | $42.89 | $42.89 | 354,842 |
| 2019-04-17 | $42.97 | $43.24 | $42.35 | $42.83 | $42.83 | 489,278 |
| 2019-04-16 | $43.60 | $43.63 | $42.59 | $42.83 | $42.83 | 216,272 |
| 2019-04-15 | $43.00 | $43.76 | $42.77 | $43.59 | $43.59 | 334,623 |
| 2019-04-12 | $43.46 | $43.46 | $42.67 | $42.93 | $42.93 | 392,636 |
| 2019-04-11 | $43.36 | $43.47 | $42.81 | $43.25 | $43.25 | 130,382 |
| 2019-04-10 | $42.97 | $43.79 | $42.81 | $43.33 | $43.33 | 210,835 |
| 2019-04-09 | $42.50 | $43.75 | $42.50 | $43.38 | $43.38 | 270,702 |
| 2019-04-08 | $42.19 | $42.81 | $41.55 | $42.77 | $42.77 | 429,143 |
| 2019-04-05 | $42.22 | $42.56 | $41.81 | $42.31 | $42.31 | 210,608 |
| 2019-04-04 | $42.70 | $42.70 | $41.72 | $42.04 | $42.04 | 113,164 |
| 2019-04-03 | $42.99 | $42.99 | $42.38 | $42.69 | $42.69 | 118,991 |
| 2019-04-02 | $42.41 | $42.84 | $42.07 | $42.71 | $42.71 | 146,702 |
| 2019-04-01 | $41.97 | $42.72 | $41.92 | $42.42 | $42.42 | 85,592 |
| 2019-03-29 | $42.94 | $42.94 | $41.54 | $42.24 | $42.24 | 201,051 |
| 2019-03-28 | $42.72 | $42.89 | $41.48 | $42.13 | $42.13 | 189,083 |
| 2019-03-27 | $42.34 | $42.35 | $41.12 | $42.12 | $42.12 | 121,796 |
| 2019-03-26 | $42.64 | $42.85 | $41.95 | $42.38 | $42.38 | 104,568 |
| 2019-03-25 | $41.69 | $42.61 | $41.10 | $42.33 | $42.33 | 162,363 |
| 2019-03-22 | $42.57 | $42.83 | $41.67 | $41.84 | $41.84 | 181,992 |
| 2019-03-21 | $41.98 | $42.88 | $41.55 | $42.88 | $42.88 | 244,084 |
| 2019-03-20 | $42.34 | $42.58 | $41.44 | $42.08 | $42.08 | 89,532 |
| 2019-03-19 | $42.46 | $42.74 | $41.93 | $42.36 | $42.36 | 147,771 |
| 2019-03-18 | $42.00 | $42.52 | $41.83 | $42.22 | $42.22 | 254,804 |
| 2019-03-15 | $40.56 | $42.00 | $40.56 | $41.95 | $41.95 | 277,913 |
| 2019-03-14 | $40.89 | $41.64 | $40.89 | $41.03 | $41.03 | 198,027 |
| 2019-03-13 | $41.46 | $42.23 | $41.46 | $41.55 | $41.55 | 170,254 |
| 2019-03-12 | $41.50 | $41.61 | $40.99 | $41.29 | $41.29 | 279,804 |
| 2019-03-11 | $41.41 | $41.95 | $41.33 | $41.54 | $41.54 | 137,020 |
| 2019-03-08 | $41.37 | $41.61 | $40.99 | $41.34 | $41.34 | 157,410 |
| 2019-03-07 | $41.29 | $41.69 | $40.65 | $41.18 | $41.18 | 249,188 |
| 2019-03-06 | $41.13 | $41.66 | $40.34 | $40.86 | $40.86 | 241,249 |
| 2019-03-05 | $42.52 | $42.52 | $41.15 | $41.21 | $41.21 | 251,525 |
| 2019-03-04 | $43.15 | $43.16 | $41.87 | $42.70 | $42.70 | 584,690 |
| 2019-03-01 | $43.44 | $44.33 | $42.80 | $43.05 | $43.05 | 189,872 |
| 2019-02-28 | $41.84 | $42.69 | $41.84 | $42.60 | $42.60 | 212,456 |
| 2019-02-27 | $41.38 | $42.67 | $41.36 | $42.39 | $42.39 | 201,340 |
| 2019-02-26 | $42.18 | $42.18 | $41.35 | $41.77 | $41.77 | 119,383 |
| 2019-02-25 | $41.53 | $41.98 | $41.41 | $41.64 | $41.64 | 146,288 |
| 2019-02-22 | $40.50 | $41.47 | $40.43 | $41.30 | $41.30 | 325,888 |
| 2019-02-21 | $39.90 | $40.65 | $39.62 | $40.43 | $40.43 | 284,643 |
| 2019-02-20 | $39.91 | $40.29 | $39.60 | $40.02 | $40.02 | 183,122 |
| 2019-02-19 | $39.91 | $40.36 | $39.84 | $39.96 | $39.96 | 707,295 |
| 2019-02-15 | $41.10 | $41.13 | $39.83 | $40.11 | $40.11 | 251,829 |
| 2019-02-14 | $39.26 | $41.27 | $39.26 | $40.64 | $40.64 | 541,719 |
| 2019-02-13 | $39.38 | $39.69 | $38.89 | $39.56 | $39.56 | 568,672 |
| 2019-02-12 | $39.07 | $39.38 | $38.49 | $39.25 | $39.25 | 545,435 |
| 2019-02-11 | $38.12 | $39.27 | $38.11 | $38.79 | $38.79 | 323,794 |
| 2019-02-08 | $38.65 | $39.10 | $36.65 | $38.01 | $38.01 | 818,634 |
| 2019-02-07 | $36.06 | $36.25 | $35.50 | $36.19 | $36.19 | 292,627 |
| 2019-02-06 | $36.78 | $36.78 | $35.81 | $36.47 | $36.47 | 539,674 |
| 2019-02-05 | $35.80 | $36.59 | $35.75 | $36.54 | $36.54 | 260,094 |
| 2019-02-04 | $34.50 | $35.70 | $34.50 | $35.68 | $35.68 | 205,948 |
| 2019-02-01 | $34.55 | $34.92 | $34.35 | $34.53 | $34.53 | 191,707 |
| 2019-01-31 | $34.01 | $34.99 | $34.01 | $34.60 | $34.60 | 144,256 |
| 2019-01-30 | $34.18 | $34.31 | $33.61 | $34.08 | $34.08 | 294,001 |
| 2019-01-29 | $34.02 | $34.29 | $33.78 | $33.94 | $33.94 | 136,648 |
| 2019-01-28 | $33.66 | $34.29 | $33.61 | $34.02 | $34.02 | 124,571 |
| 2019-01-25 | $34.36 | $34.36 | $33.81 | $34.05 | $34.05 | 143,439 |
| 2019-01-24 | $34.19 | $34.46 | $33.86 | $34.15 | $34.15 | 206,152 |
| 2019-01-23 | $33.43 | $34.45 | $33.43 | $34.19 | $34.19 | 186,186 |
| 2019-01-22 | $33.70 | $33.99 | $32.99 | $33.32 | $33.32 | 199,315 |
| 2019-01-18 | $32.71 | $33.98 | $32.33 | $33.97 | $33.97 | 367,126 |
| 2019-01-17 | $32.23 | $32.94 | $32.23 | $32.42 | $32.42 | 108,733 |
| 2019-01-16 | $33.00 | $33.46 | $32.31 | $32.40 | $32.40 | 97,855 |
| 2019-01-15 | $31.80 | $33.10 | $31.80 | $33.05 | $33.05 | 101,967 |
| 2019-01-14 | $32.00 | $32.53 | $31.46 | $32.31 | $32.31 | 101,722 |
| 2019-01-11 | $32.16 | $32.68 | $32.16 | $32.46 | $32.46 | 79,330 |
| 2019-01-10 | $31.98 | $32.65 | $31.98 | $32.48 | $32.48 | 132,554 |
| 2019-01-09 | $32.26 | $32.48 | $31.94 | $32.24 | $32.24 | 169,722 |
| 2019-01-08 | $32.00 | $32.50 | $31.60 | $32.31 | $32.31 | 177,453 |
| 2019-01-07 | $30.92 | $31.98 | $30.92 | $31.83 | $31.83 | 172,995 |
| 2019-01-04 | $30.16 | $31.12 | $29.78 | $30.78 | $30.78 | 359,040 |
| 2019-01-03 | $30.45 | $30.62 | $29.36 | $29.59 | $29.59 | 394,929 |
| 2019-01-02 | $30.90 | $31.62 | $30.84 | $30.95 | $30.95 | 295,049 |
| 2018-12-31 | $30.79 | $31.41 | $30.77 | $31.40 | $31.40 | 129,945 |
| 2018-12-28 | $31.16 | $31.16 | $30.00 | $30.78 | $30.78 | 168,016 |
| 2018-12-27 | $30.27 | $31.02 | $29.94 | $30.94 | $30.94 | 384,592 |
| 2018-12-26 | $29.50 | $30.82 | $29.32 | $30.80 | $30.80 | 392,665 |
| 2018-12-24 | $29.00 | $29.46 | $28.67 | $29.23 | $29.23 | 305,465 |
| 2018-12-21 | $30.22 | $30.22 | $29.15 | $29.18 | $29.18 | 483,661 |
| 2018-12-20 | $31.35 | $31.35 | $29.68 | $30.18 | $30.18 | 413,994 |
| 2018-12-19 | $30.65 | $31.26 | $30.27 | $30.80 | $30.80 | 223,643 |
| 2018-12-18 | $31.03 | $31.47 | $30.50 | $30.58 | $30.58 | 128,277 |
| 2018-12-17 | $30.56 | $31.72 | $30.30 | $30.60 | $30.60 | 296,006 |
| 2018-12-14 | $30.88 | $31.64 | $30.55 | $30.70 | $30.70 | 134,972 |
| 2018-12-13 | $30.86 | $31.47 | $30.76 | $31.25 | $31.25 | 269,593 |
| 2018-12-12 | $31.06 | $31.11 | $30.50 | $30.68 | $30.68 | 247,983 |
| 2018-12-11 | $32.34 | $32.34 | $30.48 | $30.63 | $30.63 | 127,309 |
| 2018-12-10 | $31.21 | $32.03 | $31.21 | $31.84 | $31.84 | 118,305 |
| 2018-12-07 | $31.87 | $32.05 | $30.97 | $31.21 | $31.21 | 132,124 |
| 2018-12-06 | $30.96 | $32.13 | $30.75 | $31.86 | $31.86 | 128,547 |
| 2018-12-04 | $32.85 | $33.24 | $31.49 | $31.61 | $31.61 | 189,330 |
| 2018-12-03 | $32.65 | $33.22 | $32.28 | $33.14 | $33.14 | 365,374 |
| 2018-11-30 | $32.15 | $32.47 | $31.70 | $32.17 | $32.17 | 127,068 |
| 2018-11-29 | $31.79 | $32.43 | $31.79 | $32.06 | $32.06 | 141,035 |
| 2018-11-28 | $30.97 | $32.07 | $30.56 | $32.05 | $32.05 | 180,359 |
| 2018-11-27 | $31.15 | $31.37 | $30.69 | $30.78 | $30.78 | 126,853 |
| 2018-11-26 | $31.08 | $31.47 | $30.77 | $31.39 | $31.39 | 75,272 |
| 2018-11-23 | $30.65 | $31.38 | $30.64 | $30.64 | $30.64 | 51,261 |
| 2018-11-21 | $30.77 | $31.45 | $30.27 | $31.08 | $31.08 | 148,003 |
| 2018-11-20 | $28.18 | $30.41 | $28.18 | $30.27 | $30.27 | 496,416 |
| 2018-11-19 | $29.94 | $30.22 | $28.42 | $28.68 | $28.68 | 368,174 |
| 2018-11-16 | $29.86 | $30.43 | $29.68 | $30.05 | $30.05 | 99,095 |
| 2018-11-15 | $29.25 | $30.18 | $29.06 | $30.14 | $30.14 | 212,859 |
| 2018-11-14 | $30.98 | $30.98 | $29.26 | $29.33 | $29.33 | 321,135 |
| 2018-11-13 | $30.55 | $31.16 | $30.16 | $30.72 | $30.72 | 143,433 |
| 2018-11-12 | $31.37 | $31.40 | $29.88 | $30.37 | $30.37 | 237,870 |
| 2018-11-09 | $32.64 | $32.96 | $31.49 | $31.68 | $31.68 | 184,991 |
| 2018-11-08 | $34.10 | $34.10 | $32.82 | $32.90 | $32.90 | 83,422 |
| 2018-11-07 | $32.67 | $33.83 | $32.35 | $33.52 | $33.52 | 270,290 |
| 2018-11-06 | $32.09 | $32.68 | $31.97 | $32.24 | $32.24 | 126,492 |
| 2018-11-05 | $32.99 | $33.28 | $31.91 | $32.22 | $32.22 | 174,707 |
| 2018-11-02 | $32.84 | $33.30 | $32.50 | $32.91 | $32.91 | 198,129 |
| 2018-11-01 | $32.96 | $33.49 | $32.51 | $32.71 | $32.71 | 227,420 |
| 2018-10-31 | $34.85 | $35.24 | $32.92 | $32.92 | $32.92 | 279,298 |
| 2018-10-30 | $33.97 | $35.01 | $33.28 | $34.25 | $34.25 | 489,518 |
| 2018-10-29 | $34.34 | $35.41 | $33.51 | $34.07 | $34.07 | 400,538 |
| 2018-10-26 | $32.30 | $34.85 | $31.74 | $33.43 | $33.43 | 457,546 |
| 2018-10-25 | $30.97 | $32.17 | $30.73 | $31.76 | $31.76 | 210,360 |
| 2018-10-24 | $32.20 | $32.67 | $30.57 | $30.69 | $30.69 | 226,563 |
| 2018-10-23 | $30.88 | $32.39 | $30.63 | $32.22 | $32.22 | 238,712 |
| 2018-10-22 | $31.06 | $32.15 | $31.06 | $31.46 | $31.46 | 138,964 |
| 2018-10-19 | $31.32 | $31.83 | $30.92 | $30.98 | $30.98 | 228,926 |
| 2018-10-18 | $32.68 | $32.72 | $31.09 | $31.34 | $31.34 | 177,333 |
| 2018-10-17 | $32.88 | $33.23 | $32.54 | $32.86 | $32.86 | 130,427 |
| 2018-10-16 | $33.25 | $33.46 | $31.83 | $33.33 | $33.33 | 183,354 |
| 2018-10-15 | $32.02 | $32.32 | $31.40 | $32.13 | $32.13 | 191,923 |
| 2018-10-12 | $31.78 | $32.53 | $31.61 | $32.18 | $32.18 | 361,268 |
| 2018-10-11 | $30.88 | $31.71 | $30.75 | $31.11 | $31.11 | 259,926 |
| 2018-10-10 | $32.24 | $32.32 | $30.91 | $31.07 | $31.07 | 413,215 |
| 2018-10-09 | $32.16 | $32.93 | $31.83 | $32.35 | $32.35 | 222,444 |
| 2018-10-08 | $33.30 | $33.55 | $32.33 | $32.35 | $32.35 | 507,908 |
| 2018-10-05 | $33.78 | $34.09 | $32.82 | $33.46 | $33.46 | 214,490 |
| 2018-10-04 | $34.17 | $34.17 | $33.22 | $33.75 | $33.75 | 205,058 |
| 2018-10-03 | $33.05 | $34.42 | $32.74 | $34.28 | $34.28 | 310,647 |
| 2018-10-02 | $34.48 | $34.70 | $32.86 | $32.98 | $32.98 | 248,635 |
| 2018-10-01 | $35.15 | $35.56 | $34.67 | $34.70 | $34.70 | 275,336 |
| 2018-09-28 | $35.25 | $35.82 | $34.55 | $35.02 | $35.02 | 225,069 |
| 2018-09-27 | $35.95 | $36.33 | $35.35 | $35.45 | $35.45 | 198,243 |
| 2018-09-26 | $36.64 | $36.81 | $35.86 | $35.90 | $35.90 | 127,125 |
| 2018-09-25 | $36.67 | $37.54 | $36.39 | $36.54 | $36.54 | 93,273 |
| 2018-09-24 | $36.26 | $36.78 | $35.73 | $36.65 | $36.65 | 160,125 |
| 2018-09-21 | $36.83 | $37.10 | $36.31 | $36.46 | $36.46 | 501,759 |
| 2018-09-20 | $36.87 | $37.18 | $36.72 | $36.79 | $36.79 | 156,884 |
| 2018-09-19 | $37.71 | $37.71 | $36.72 | $36.89 | $36.89 | 161,517 |
| 2018-09-18 | $38.02 | $38.55 | $37.60 | $37.84 | $37.84 | 161,362 |
| 2018-09-17 | $38.98 | $39.76 | $37.95 | $38.01 | $38.01 | 224,591 |
| 2018-09-14 | $39.66 | $39.69 | $39.19 | $39.51 | $39.51 | 158,231 |
| 2018-09-13 | $38.75 | $39.96 | $38.75 | $39.49 | $39.49 | 193,518 |
| 2018-09-12 | $38.29 | $39.22 | $38.07 | $39.14 | $39.14 | 263,414 |
| 2018-09-11 | $39.54 | $40.15 | $38.97 | $39.00 | $39.00 | 184,613 |
| 2018-09-10 | $38.10 | $39.97 | $38.10 | $39.57 | $39.57 | 310,294 |
| 2018-09-07 | $37.98 | $38.77 | $37.77 | $38.63 | $38.63 | 177,622 |
| 2018-09-06 | $37.28 | $38.11 | $37.28 | $38.07 | $38.07 | 173,020 |
| 2018-09-05 | $37.85 | $38.07 | $36.87 | $37.49 | $37.49 | 365,696 |
| 2018-09-04 | $36.57 | $38.01 | $36.57 | $37.91 | $37.91 | 323,842 |
| 2018-08-31 | $36.41 | $37.11 | $36.36 | $36.88 | $36.88 | 156,842 |
| 2018-08-30 | $36.30 | $36.98 | $35.89 | $36.97 | $36.97 | 206,115 |
| 2018-08-29 | $36.18 | $36.65 | $36.06 | $36.51 | $36.51 | 168,170 |
| 2018-08-28 | $36.61 | $36.61 | $35.78 | $36.10 | $36.10 | 200,239 |
| 2018-08-27 | $37.14 | $37.26 | $35.90 | $36.55 | $36.55 | 255,049 |
| 2018-08-24 | $35.08 | $36.47 | $35.08 | $36.27 | $36.27 | 590,682 |
| 2018-08-23 | $34.99 | $35.33 | $34.36 | $34.90 | $34.90 | 445,488 |
| 2018-08-22 | $34.99 | $35.28 | $34.43 | $34.93 | $34.93 | 295,046 |
| 2018-08-21 | $35.61 | $35.70 | $35.03 | $35.09 | $35.09 | 217,782 |
| 2018-08-20 | $35.01 | $35.64 | $34.36 | $35.29 | $35.29 | 379,359 |
| 2018-08-17 | $34.64 | $35.42 | $34.08 | $34.96 | $34.96 | 574,578 |
| 2018-08-16 | $33.50 | $35.24 | $33.15 | $34.73 | $34.73 | 2,912,300 |
| 2018-08-15 | $37.01 | $37.48 | $35.13 | $35.56 | $35.56 | 553,652 |
| 2018-08-14 | $36.67 | $38.86 | $36.51 | $37.36 | $37.36 | 437,419 |
| 2018-08-13 | $39.90 | $40.50 | $39.55 | $39.77 | $39.77 | 94,814 |
| 2018-08-10 | $39.36 | $40.34 | $39.24 | $39.99 | $39.99 | 119,311 |
| 2018-08-09 | $40.06 | $40.24 | $39.36 | $39.68 | $39.68 | 132,148 |
| 2018-08-08 | $38.80 | $39.65 | $38.78 | $39.41 | $39.41 | 106,657 |
| 2018-08-07 | $37.95 | $39.00 | $37.95 | $38.79 | $38.79 | 93,378 |
| 2018-08-06 | $37.31 | $38.00 | $37.00 | $37.90 | $37.90 | 124,635 |
| 2018-08-03 | $37.53 | $37.65 | $36.80 | $37.41 | $37.41 | 148,986 |
| 2018-08-02 | $37.74 | $37.82 | $37.25 | $37.50 | $37.50 | 98,390 |
| 2018-08-01 | $37.00 | $37.80 | $37.00 | $37.42 | $37.42 | 218,872 |
| 2018-07-31 | $37.83 | $37.90 | $37.06 | $37.14 | $37.14 | 203,296 |
| 2018-07-30 | $39.15 | $39.15 | $37.20 | $37.60 | $37.60 | 164,816 |
| 2018-07-27 | $40.00 | $41.10 | $38.11 | $39.01 | $39.01 | 457,265 |
| 2018-07-26 | $37.53 | $38.18 | $37.32 | $38.11 | $38.11 | 192,793 |
| 2018-07-25 | $37.26 | $38.18 | $37.26 | $37.71 | $37.71 | 197,786 |
| 2018-07-24 | $38.58 | $38.63 | $36.58 | $37.13 | $37.13 | 192,728 |
| 2018-07-23 | $38.17 | $38.40 | $37.42 | $38.34 | $38.34 | 68,040 |
| 2018-07-20 | $38.28 | $38.54 | $38.04 | $38.25 | $38.25 | 113,574 |
| 2018-07-19 | $38.02 | $38.29 | $37.95 | $38.23 | $38.23 | 78,415 |
| 2018-07-18 | $38.39 | $38.39 | $37.56 | $37.97 | $37.97 | 82,170 |
| 2018-07-17 | $38.31 | $38.69 | $38.09 | $38.40 | $38.40 | 64,997 |
| 2018-07-16 | $39.36 | $39.36 | $38.10 | $38.33 | $38.33 | 333,656 |
| 2018-07-13 | $39.20 | $39.45 | $38.76 | $39.44 | $39.44 | 104,651 |
| 2018-07-12 | $39.00 | $39.35 | $38.44 | $39.12 | $39.12 | 295,311 |
| 2018-07-11 | $38.17 | $38.82 | $38.17 | $38.60 | $38.60 | 123,552 |
| 2018-07-10 | $38.55 | $38.93 | $38.11 | $38.34 | $38.34 | 140,578 |
| 2018-07-09 | $39.22 | $39.26 | $38.42 | $38.77 | $38.77 | 185,787 |
| 2018-07-06 | $38.34 | $39.40 | $38.34 | $39.15 | $39.15 | 310,120 |
| 2018-07-05 | $37.43 | $38.29 | $37.23 | $38.26 | $38.26 | 151,548 |
| 2018-07-03 | $37.27 | $37.39 | $36.84 | $37.10 | $37.10 | 45,097 |
| 2018-07-02 | $37.08 | $37.10 | $36.40 | $37.01 | $37.01 | 106,465 |
| 2018-06-29 | $36.54 | $37.00 | $36.36 | $36.57 | $36.57 | 175,542 |
| 2018-06-28 | $36.23 | $36.53 | $35.70 | $36.41 | $36.41 | 86,672 |
| 2018-06-27 | $36.41 | $36.49 | $35.67 | $35.71 | $35.71 | 112,195 |
| 2018-06-26 | $35.90 | $36.70 | $35.81 | $36.32 | $36.32 | 113,566 |
| 2018-06-25 | $35.96 | $36.51 | $35.30 | $35.75 | $35.75 | 198,745 |
| 2018-06-22 | $37.70 | $37.70 | $36.24 | $36.63 | $36.63 | 383,765 |
| 2018-06-21 | $38.10 | $38.20 | $37.20 | $37.59 | $37.59 | 205,467 |
| 2018-06-20 | $37.16 | $38.36 | $36.84 | $38.00 | $38.00 | 299,539 |
| 2018-06-19 | $37.17 | $37.20 | $36.41 | $37.06 | $37.06 | 207,092 |
| 2018-06-18 | $37.18 | $37.61 | $37.14 | $37.44 | $37.44 | 105,020 |
| 2018-06-15 | $36.74 | $37.47 | $35.95 | $37.39 | $37.39 | 163,677 |
| 2018-06-14 | $36.42 | $37.27 | $36.22 | $36.71 | $36.71 | 198,434 |
| 2018-06-13 | $36.00 | $36.65 | $35.77 | $36.38 | $36.38 | 159,376 |
| 2018-06-12 | $35.09 | $36.31 | $34.84 | $35.93 | $35.93 | 290,164 |
| 2018-06-11 | $35.27 | $35.57 | $35.02 | $35.09 | $35.09 | 73,691 |
| 2018-06-08 | $34.82 | $35.26 | $34.72 | $35.18 | $35.18 | 110,895 |
| 2018-06-07 | $36.36 | $36.45 | $34.72 | $34.95 | $34.95 | 262,232 |
| 2018-06-06 | $35.71 | $36.26 | $35.61 | $36.23 | $36.23 | 200,482 |
| 2018-06-05 | $35.85 | $36.12 | $35.39 | $35.73 | $35.73 | 352,962 |
| 2018-06-04 | $35.43 | $35.93 | $35.16 | $35.73 | $35.73 | 1,276,090 |
| 2018-06-01 | $35.62 | $35.65 | $35.16 | $35.25 | $35.25 | 291,871 |
| 2018-05-31 | $35.89 | $36.24 | $35.15 | $35.34 | $35.34 | 227,671 |
| 2018-05-30 | $35.82 | $36.28 | $35.61 | $35.79 | $35.79 | 140,879 |
| 2018-05-29 | $35.49 | $35.77 | $35.39 | $35.66 | $35.66 | 96,915 |
| 2018-05-25 | $35.45 | $35.93 | $35.45 | $35.65 | $35.65 | 83,164 |
| 2018-05-24 | $35.61 | $36.05 | $35.37 | $35.42 | $35.42 | 302,839 |
| 2018-05-23 | $35.51 | $35.81 | $35.35 | $35.67 | $35.67 | 176,643 |
| 2018-05-22 | $36.44 | $36.83 | $35.68 | $35.70 | $35.70 | 167,092 |
| 2018-05-21 | $35.76 | $36.65 | $35.25 | $36.38 | $36.38 | 506,718 |
| 2018-05-18 | $33.95 | $34.91 | $33.95 | $34.85 | $34.85 | 177,902 |
| 2018-05-17 | $33.75 | $34.13 | $33.40 | $33.85 | $33.85 | 188,543 |
| 2018-05-16 | $33.47 | $33.97 | $32.99 | $33.66 | $33.66 | 123,734 |
| 2018-05-15 | $33.14 | $33.51 | $32.80 | $33.39 | $33.39 | 207,423 |
| 2018-05-14 | $34.27 | $34.27 | $33.21 | $33.35 | $33.35 | 95,450 |
| 2018-05-11 | $34.53 | $34.67 | $33.88 | $34.14 | $34.14 | 81,402 |
| 2018-05-10 | $33.63 | $34.67 | $33.63 | $34.54 | $34.54 | 127,369 |
| 2018-05-09 | $34.14 | $34.56 | $33.70 | $34.22 | $34.22 | 437,965 |
| 2018-05-08 | $32.59 | $34.02 | $32.13 | $34.01 | $34.01 | 514,606 |
| 2018-05-07 | $32.68 | $33.24 | $32.38 | $32.80 | $32.80 | 432,717 |
| 2018-05-04 | $30.61 | $32.70 | $30.61 | $32.58 | $32.58 | 378,783 |
| 2018-05-03 | $31.01 | $31.06 | $29.94 | $30.70 | $30.70 | 623,612 |
| 2018-05-02 | $30.75 | $31.15 | $30.10 | $30.44 | $30.44 | 324,233 |
| 2018-05-01 | $29.42 | $30.29 | $28.92 | $30.06 | $30.06 | 321,388 |
| 2018-04-30 | $29.76 | $30.22 | $29.42 | $29.52 | $29.52 | 359,054 |
| 2018-04-27 | $31.81 | $33.61 | $29.19 | $29.58 | $29.58 | 843,135 |
| 2018-04-26 | $32.09 | $32.52 | $31.85 | $31.97 | $31.97 | 269,928 |
| 2018-04-25 | $33.08 | $33.08 | $31.77 | $31.93 | $31.93 | 182,530 |
| 2018-04-24 | $33.40 | $33.92 | $32.73 | $33.18 | $33.18 | 182,974 |
| 2018-04-23 | $33.50 | $33.67 | $32.88 | $33.34 | $33.34 | 143,404 |
| 2018-04-20 | $33.62 | $34.13 | $33.21 | $33.47 | $33.47 | 119,466 |
| 2018-04-19 | $33.45 | $33.96 | $33.45 | $33.81 | $33.81 | 134,673 |
| 2018-04-18 | $33.70 | $33.85 | $33.18 | $33.55 | $33.55 | 260,239 |
| 2018-04-17 | $33.05 | $33.83 | $32.99 | $33.50 | $33.50 | 244,156 |
| 2018-04-16 | $33.03 | $33.22 | $32.76 | $32.85 | $32.85 | 148,233 |
| 2018-04-13 | $33.20 | $33.20 | $32.51 | $32.75 | $32.75 | 130,332 |
| 2018-04-12 | $33.08 | $33.35 | $32.62 | $32.91 | $32.91 | 150,849 |
| 2018-04-11 | $32.90 | $33.25 | $32.82 | $32.90 | $32.90 | 79,821 |
| 2018-04-10 | $32.77 | $33.11 | $32.47 | $33.00 | $33.00 | 113,358 |
| 2018-04-09 | $32.19 | $32.91 | $32.19 | $32.38 | $32.38 | 125,778 |
| 2018-04-06 | $32.12 | $32.56 | $31.83 | $32.05 | $32.05 | 130,375 |
| 2018-04-05 | $32.94 | $33.06 | $32.11 | $32.36 | $32.36 | 66,527 |
| 2018-04-04 | $30.86 | $32.32 | $30.86 | $32.18 | $32.18 | 232,261 |
| 2018-04-03 | $32.25 | $32.27 | $31.70 | $31.89 | $31.89 | 133,384 |
| 2018-04-02 | $33.03 | $33.03 | $31.93 | $32.15 | $32.15 | 158,572 |
| 2018-03-29 | $32.35 | $33.40 | $31.95 | $33.01 | $33.01 | 181,678 |
| 2018-03-28 | $33.68 | $33.68 | $31.59 | $32.20 | $32.20 | 256,176 |
| 2018-03-27 | $34.91 | $34.91 | $33.46 | $33.62 | $33.62 | 114,969 |
| 2018-03-26 | $33.96 | $34.80 | $33.53 | $34.80 | $34.80 | 159,995 |
| 2018-03-23 | $34.34 | $34.48 | $33.62 | $33.70 | $33.70 | 253,134 |
| 2018-03-22 | $33.40 | $34.19 | $33.22 | $33.77 | $33.77 | 257,879 |
| 2018-03-21 | $32.82 | $34.00 | $32.82 | $33.63 | $33.63 | 136,242 |
| 2018-03-20 | $33.54 | $33.54 | $32.32 | $33.00 | $33.00 | 81,361 |
| 2018-03-19 | $32.86 | $33.12 | $32.42 | $33.02 | $33.02 | 77,528 |
| 2018-03-16 | $33.14 | $33.41 | $32.76 | $33.28 | $33.28 | 182,043 |
| 2018-03-15 | $33.42 | $33.61 | $32.70 | $33.11 | $33.11 | 147,490 |
| 2018-03-14 | $33.98 | $34.17 | $32.59 | $33.36 | $33.36 | 519,419 |
| 2018-03-13 | $34.72 | $34.85 | $33.79 | $34.03 | $34.03 | 258,079 |
| 2018-03-12 | $34.14 | $34.79 | $34.03 | $34.59 | $34.59 | 410,176 |
| 2018-03-09 | $34.33 | $34.50 | $34.01 | $34.32 | $34.32 | 246,463 |
| 2018-03-08 | $33.70 | $34.54 | $33.70 | $34.10 | $34.10 | 182,181 |
| 2018-03-07 | $32.68 | $33.81 | $32.64 | $33.66 | $33.66 | 150,534 |
| 2018-03-06 | $32.35 | $33.00 | $32.26 | $32.88 | $32.88 | 182,345 |
| 2018-03-05 | $32.47 | $32.91 | $31.97 | $32.86 | $32.86 | 222,539 |
| 2018-03-02 | $31.54 | $32.56 | $31.38 | $32.41 | $32.41 | 192,576 |
| 2018-03-01 | $31.34 | $31.75 | $30.62 | $31.65 | $31.65 | 164,767 |
| 2018-02-28 | $31.78 | $31.89 | $31.25 | $31.35 | $31.35 | 256,792 |
| 2018-02-27 | $31.76 | $32.03 | $31.45 | $31.74 | $31.74 | 282,618 |
| 2018-02-26 | $31.81 | $32.01 | $31.41 | $31.70 | $31.70 | 267,436 |
| 2018-02-23 | $31.74 | $31.78 | $31.32 | $31.75 | $31.75 | 142,363 |
| 2018-02-22 | $31.76 | $31.81 | $31.36 | $31.48 | $31.48 | 155,531 |
| 2018-02-21 | $32.05 | $32.32 | $31.64 | $31.66 | $31.66 | 212,970 |
| 2018-02-20 | $32.26 | $32.74 | $31.89 | $31.90 | $31.90 | 177,615 |
| 2018-02-16 | $32.53 | $32.99 | $32.25 | $32.48 | $32.48 | 187,752 |
| 2018-02-15 | $31.45 | $32.67 | $31.17 | $32.59 | $32.59 | 227,921 |
| 2018-02-14 | $30.46 | $31.27 | $30.24 | $31.14 | $31.14 | 264,250 |
| 2018-02-13 | $31.49 | $31.49 | $30.34 | $30.78 | $30.78 | 275,802 |
| 2018-02-12 | $31.94 | $32.39 | $30.82 | $31.17 | $31.17 | 624,445 |
| 2018-02-09 | $31.95 | $32.76 | $30.71 | $31.83 | $31.83 | 799,420 |
| 2018-02-08 | $31.39 | $33.20 | $30.94 | $31.74 | $31.74 | 708,221 |
| 2018-02-07 | $28.06 | $31.63 | $27.96 | $31.45 | $31.45 | 730,664 |
| 2018-02-06 | $26.80 | $27.44 | $26.35 | $27.38 | $27.38 | 310,257 |
| 2018-02-05 | $27.42 | $28.52 | $27.18 | $27.33 | $27.33 | 296,747 |
| 2018-02-02 | $28.72 | $28.79 | $27.77 | $27.79 | $27.79 | 390,669 |
| 2018-02-01 | $28.92 | $29.37 | $28.87 | $29.13 | $29.13 | 262,114 |
| 2018-01-31 | $29.61 | $29.70 | $28.84 | $29.04 | $29.04 | 235,867 |
| 2018-01-30 | $28.98 | $29.78 | $28.91 | $29.50 | $29.50 | 94,920 |
| 2018-01-29 | $28.56 | $29.58 | $28.56 | $29.41 | $29.41 | 98,501 |
| 2018-01-26 | $29.05 | $29.37 | $28.75 | $29.28 | $29.28 | 68,679 |
| 2018-01-25 | $29.07 | $29.33 | $28.50 | $28.81 | $28.81 | 105,096 |
| 2018-01-24 | $29.36 | $29.39 | $28.83 | $28.86 | $28.86 | 354,680 |
| 2018-01-23 | $28.90 | $29.44 | $28.67 | $29.25 | $29.25 | 278,563 |
| 2018-01-22 | $29.11 | $29.11 | $28.84 | $28.89 | $28.89 | 135,843 |
| 2018-01-19 | $28.59 | $29.26 | $28.28 | $29.15 | $29.15 | 156,911 |
| 2018-01-18 | $28.53 | $28.75 | $28.39 | $28.62 | $28.62 | 77,299 |
| 2018-01-17 | $28.06 | $28.83 | $27.76 | $28.60 | $28.60 | 135,088 |
| 2018-01-16 | $28.55 | $28.98 | $27.90 | $27.95 | $27.95 | 155,964 |
| 2018-01-12 | $27.75 | $28.73 | $27.54 | $28.66 | $28.66 | 188,687 |
| 2018-01-11 | $26.94 | $27.83 | $26.66 | $27.78 | $27.78 | 142,624 |
| 2018-01-10 | $26.73 | $26.77 | $26.23 | $26.76 | $26.76 | 117,694 |
| 2018-01-09 | $27.15 | $27.15 | $26.71 | $26.94 | $26.94 | 83,349 |
| 2018-01-08 | $27.50 | $27.50 | $26.66 | $27.02 | $27.02 | 149,954 |
| 2018-01-05 | $27.81 | $27.81 | $27.38 | $27.51 | $27.51 | 84,266 |
| 2018-01-04 | $27.72 | $27.93 | $27.56 | $27.69 | $27.69 | 121,962 |
| 2018-01-03 | $26.89 | $27.81 | $26.88 | $27.66 | $27.66 | 215,476 |
| 2018-01-02 | $26.45 | $27.10 | $26.34 | $27.03 | $27.03 | 275,231 |
| 2017-12-29 | $26.22 | $26.70 | $26.18 | $26.45 | $26.45 | 172,000 |
| 2017-12-28 | $26.22 | $26.45 | $25.89 | $26.22 | $26.22 | 96,846 |
| 2017-12-27 | $26.15 | $26.38 | $25.98 | $26.16 | $26.16 | 115,682 |
| 2017-12-26 | $25.92 | $26.24 | $25.84 | $26.08 | $26.08 | 80,637 |
| 2017-12-22 | $26.26 | $26.55 | $26.08 | $26.11 | $26.11 | 57,415 |
| 2017-12-21 | $26.15 | $26.61 | $26.05 | $26.34 | $26.34 | 125,113 |
| 2017-12-20 | $26.44 | $27.12 | $26.19 | $26.20 | $26.20 | 92,556 |
| 2017-12-19 | $27.96 | $28.01 | $27.03 | $27.06 | $27.06 | 229,965 |
| 2017-12-18 | $27.22 | $27.74 | $26.83 | $27.43 | $27.43 | 431,526 |
| 2017-12-15 | $27.05 | $27.22 | $26.67 | $26.74 | $26.74 | 245,185 |
| 2017-12-14 | $28.67 | $29.05 | $26.78 | $26.92 | $26.92 | 739,219 |
| 2017-12-13 | $27.24 | $28.60 | $27.24 | $28.29 | $28.29 | 560,437 |
| 2017-12-12 | $27.41 | $27.90 | $27.01 | $27.35 | $27.35 | 417,102 |
| 2017-12-11 | $25.35 | $27.47 | $24.58 | $27.35 | $27.35 | 598,937 |
| 2017-12-08 | $24.38 | $24.44 | $23.67 | $23.71 | $23.71 | 364,588 |
| 2017-12-07 | $24.06 | $24.32 | $23.82 | $24.21 | $24.21 | 153,771 |
| 2017-12-06 | $23.85 | $24.11 | $23.72 | $23.99 | $23.99 | 156,826 |
| 2017-12-05 | $23.85 | $24.17 | $23.76 | $23.94 | $23.94 | 187,703 |
| 2017-12-04 | $25.08 | $25.08 | $23.69 | $23.84 | $23.84 | 224,760 |
| 2017-12-01 | $25.01 | $25.02 | $24.08 | $24.83 | $24.83 | 119,026 |
| 2017-11-30 | $25.80 | $25.80 | $25.04 | $25.09 | $25.09 | 140,528 |
| 2017-11-29 | $26.80 | $27.04 | $25.56 | $25.59 | $25.59 | 263,102 |
| 2017-11-28 | $26.24 | $26.87 | $26.24 | $26.86 | $26.86 | 147,661 |
| 2017-11-27 | $26.09 | $26.36 | $26.00 | $26.25 | $26.25 | 111,081 |
| 2017-11-24 | $25.97 | $26.42 | $25.79 | $26.19 | $26.19 | 55,414 |
| 2017-11-22 | $25.77 | $26.11 | $25.56 | $25.82 | $25.82 | 179,303 |
| 2017-11-21 | $25.19 | $25.88 | $25.19 | $25.87 | $25.87 | 157,356 |
| 2017-11-20 | $24.70 | $25.16 | $24.67 | $25.10 | $25.10 | 106,926 |
| 2017-11-17 | $24.35 | $24.82 | $24.25 | $24.61 | $24.61 | 126,595 |
| 2017-11-16 | $24.15 | $24.84 | $23.97 | $24.39 | $24.39 | 131,897 |
| 2017-11-15 | $24.48 | $24.48 | $23.87 | $24.06 | $24.06 | 189,971 |
| 2017-11-14 | $24.12 | $24.76 | $24.12 | $24.63 | $24.63 | 140,083 |
| 2017-11-13 | $24.03 | $24.43 | $23.91 | $24.33 | $24.33 | 122,554 |
| 2017-11-10 | $23.74 | $24.20 | $23.54 | $24.11 | $24.11 | 141,772 |
| 2017-11-09 | $23.81 | $23.87 | $23.46 | $23.79 | $23.79 | 144,114 |
| 2017-11-08 | $23.54 | $24.05 | $23.50 | $24.01 | $24.01 | 115,342 |
| 2017-11-07 | $23.76 | $23.83 | $23.38 | $23.53 | $23.53 | 172,294 |
| 2017-11-06 | $23.88 | $23.92 | $23.58 | $23.76 | $23.76 | 122,507 |
| 2017-11-03 | $23.39 | $23.99 | $23.10 | $23.90 | $23.90 | 206,256 |
| 2017-11-02 | $23.24 | $23.75 | $23.09 | $23.45 | $23.45 | 345,118 |
| 2017-11-01 | $22.80 | $23.35 | $22.52 | $23.30 | $23.30 | 333,790 |
| 2017-10-31 | $22.52 | $22.63 | $21.36 | $22.59 | $22.59 | 581,238 |
| 2017-10-30 | $23.55 | $23.67 | $22.22 | $22.45 | $22.45 | 512,395 |
| 2017-10-27 | $25.15 | $25.23 | $22.38 | $23.55 | $23.55 | 216,247 |
| 2017-10-26 | $25.28 | $25.44 | $24.53 | $24.73 | $24.73 | 297,373 |
| 2017-10-25 | $25.28 | $25.55 | $25.02 | $25.12 | $25.12 | 131,182 |
| 2017-10-24 | $25.11 | $25.56 | $24.75 | $25.28 | $25.28 | 133,162 |
| 2017-10-23 | $25.37 | $25.37 | $24.93 | $25.05 | $25.05 | 56,395 |
| 2017-10-20 | $25.31 | $25.31 | $24.97 | $25.21 | $25.21 | 154,388 |
| 2017-10-19 | $25.06 | $25.14 | $24.68 | $25.07 | $25.07 | 73,455 |
| 2017-10-18 | $24.90 | $25.16 | $24.39 | $25.12 | $25.12 | 138,588 |
| 2017-10-17 | $25.05 | $25.22 | $24.81 | $24.93 | $24.93 | 71,635 |
| 2017-10-16 | $25.65 | $25.81 | $25.05 | $25.20 | $25.20 | 87,663 |
| 2017-10-13 | $25.05 | $25.70 | $24.90 | $25.60 | $25.60 | 272,754 |
| 2017-10-12 | $24.95 | $25.26 | $24.77 | $24.96 | $24.96 | 251,211 |
| 2017-10-11 | $24.90 | $25.04 | $24.58 | $25.00 | $25.00 | 183,860 |
| 2017-10-10 | $24.68 | $25.17 | $24.48 | $24.86 | $24.86 | 283,459 |
| 2017-10-09 | $24.38 | $24.64 | $24.28 | $24.48 | $24.48 | 130,575 |
| 2017-10-06 | $24.27 | $24.59 | $24.16 | $24.56 | $24.56 | 95,756 |
| 2017-10-05 | $24.36 | $24.68 | $24.13 | $24.44 | $24.44 | 131,078 |
| 2017-10-04 | $24.32 | $24.65 | $24.21 | $24.25 | $24.25 | 151,742 |
| 2017-10-03 | $24.73 | $24.85 | $24.11 | $24.31 | $24.31 | 157,536 |
| 2017-10-02 | $24.20 | $24.91 | $24.17 | $24.71 | $24.71 | 161,998 |
| 2017-09-29 | $24.26 | $24.30 | $24.00 | $24.13 | $24.13 | 150,605 |
| 2017-09-28 | $24.39 | $24.56 | $24.13 | $24.24 | $24.24 | 147,389 |
| 2017-09-27 | $23.55 | $24.57 | $23.55 | $24.47 | $24.47 | 157,944 |
| 2017-09-26 | $23.57 | $23.74 | $23.28 | $23.41 | $23.41 | 270,777 |
| 2017-09-25 | $23.49 | $23.90 | $23.16 | $23.47 | $23.47 | 294,410 |
| 2017-09-22 | $23.63 | $23.77 | $23.37 | $23.69 | $23.69 | 119,596 |
| 2017-09-21 | $23.48 | $24.01 | $22.91 | $23.67 | $23.67 | 201,103 |
| 2017-09-20 | $23.60 | $23.72 | $23.14 | $23.43 | $23.43 | 778,014 |
| 2017-09-19 | $24.31 | $24.53 | $23.51 | $23.58 | $23.58 | 160,133 |
| 2017-09-18 | $24.42 | $24.62 | $24.15 | $24.21 | $24.21 | 240,015 |
| 2017-09-15 | $25.39 | $25.45 | $24.32 | $24.34 | $24.34 | 448,693 |
| 2017-09-14 | $25.33 | $25.83 | $25.08 | $25.26 | $25.26 | 212,434 |
| 2017-09-13 | $25.35 | $25.50 | $25.25 | $25.43 | $25.43 | 181,508 |
| 2017-09-12 | $25.20 | $25.70 | $25.17 | $25.46 | $25.46 | 174,207 |
| 2017-09-11 | $25.01 | $25.38 | $24.45 | $25.09 | $25.09 | 298,081 |
| 2017-09-08 | $24.85 | $24.92 | $24.48 | $24.65 | $24.65 | 154,519 |
| 2017-09-07 | $25.29 | $25.37 | $24.83 | $24.89 | $24.89 | 96,284 |
| 2017-09-06 | $25.59 | $25.77 | $25.00 | $25.27 | $25.27 | 146,038 |
| 2017-09-05 | $26.13 | $26.22 | $25.31 | $25.49 | $25.49 | 168,091 |
| 2017-09-01 | $26.29 | $26.34 | $25.94 | $26.21 | $26.21 | 99,519 |
| 2017-08-31 | $26.21 | $26.42 | $25.98 | $26.34 | $26.34 | 124,649 |
| 2017-08-30 | $25.66 | $26.26 | $25.63 | $26.12 | $26.12 | 233,694 |
| 2017-08-29 | $25.64 | $25.80 | $25.50 | $25.62 | $25.62 | 105,451 |
| 2017-08-28 | $25.61 | $25.74 | $25.32 | $25.66 | $25.66 | 149,154 |
| 2017-08-25 | $25.95 | $25.95 | $25.31 | $25.62 | $25.62 | 113,934 |
| 2017-08-24 | $25.94 | $26.05 | $25.16 | $25.51 | $25.51 | 151,319 |
| 2017-08-23 | $25.92 | $26.13 | $25.70 | $25.79 | $25.79 | 252,669 |
| 2017-08-22 | $26.17 | $26.41 | $25.90 | $26.13 | $26.13 | 237,064 |
| 2017-08-21 | $25.96 | $26.16 | $25.84 | $26.06 | $26.06 | 175,988 |
| 2017-08-18 | $25.77 | $26.09 | $25.51 | $26.02 | $26.02 | 111,438 |
| 2017-08-17 | $26.62 | $26.81 | $25.84 | $25.97 | $25.97 | 219,749 |
| 2017-08-16 | $27.14 | $27.14 | $26.51 | $26.70 | $26.70 | 191,491 |
| 2017-08-15 | $27.31 | $27.50 | $26.80 | $27.02 | $27.02 | 231,743 |
| 2017-08-14 | $26.41 | $27.51 | $26.41 | $27.28 | $27.28 | 305,276 |
| 2017-08-11 | $25.21 | $26.16 | $24.49 | $26.08 | $26.08 | 289,387 |
| 2017-08-10 | $25.97 | $26.38 | $25.30 | $25.47 | $25.47 | 311,481 |
| 2017-08-09 | $26.67 | $26.75 | $25.93 | $26.09 | $26.09 | 275,058 |
| 2017-08-08 | $27.15 | $27.38 | $26.78 | $26.83 | $26.83 | 210,137 |
| 2017-08-07 | $26.68 | $27.17 | $26.65 | $27.15 | $27.15 | 285,215 |
| 2017-08-04 | $29.04 | $29.98 | $26.30 | $26.61 | $26.61 | 581,980 |
| 2017-08-03 | $28.64 | $29.11 | $28.45 | $29.02 | $29.02 | 986,303 |
| 2017-08-02 | $28.82 | $29.14 | $28.23 | $28.60 | $28.60 | 326,414 |
| 2017-08-01 | $28.84 | $29.06 | $28.41 | $28.77 | $28.77 | 139,317 |
| 2017-07-31 | $28.27 | $28.86 | $27.84 | $28.83 | $28.83 | 209,796 |
| 2017-07-28 | $28.46 | $28.83 | $28.20 | $28.21 | $28.21 | 141,951 |
| 2017-07-27 | $29.49 | $29.50 | $28.31 | $28.54 | $28.54 | 126,642 |
| 2017-07-26 | $29.39 | $29.66 | $29.24 | $29.43 | $29.43 | 131,130 |
| 2017-07-25 | $29.38 | $29.69 | $29.09 | $29.34 | $29.34 | 108,469 |
| 2017-07-24 | $29.37 | $29.46 | $28.99 | $29.37 | $29.37 | 91,791 |
| 2017-07-21 | $29.22 | $29.46 | $28.66 | $29.36 | $29.36 | 153,101 |
| 2017-07-20 | $29.21 | $29.45 | $28.94 | $29.15 | $29.15 | 177,942 |
| 2017-07-19 | $29.05 | $29.67 | $28.88 | $29.19 | $29.19 | 152,576 |
| 2017-07-18 | $28.81 | $29.15 | $28.66 | $29.05 | $29.05 | 85,018 |
| 2017-07-17 | $29.19 | $29.28 | $28.49 | $29.03 | $29.03 | 164,241 |
| 2017-07-14 | $29.46 | $29.53 | $29.17 | $29.20 | $29.20 | 286,677 |
| 2017-07-13 | $29.22 | $29.56 | $28.60 | $29.47 | $29.47 | 347,297 |
| 2017-07-12 | $29.41 | $29.57 | $29.04 | $29.17 | $29.17 | 182,810 |
| 2017-07-11 | $28.58 | $29.07 | $28.48 | $29.02 | $29.02 | 106,955 |
| 2017-07-10 | $28.26 | $28.73 | $28.01 | $28.61 | $28.61 | 187,233 |
| 2017-07-07 | $28.20 | $28.88 | $27.92 | $28.35 | $28.35 | 247,588 |
| 2017-07-06 | $27.52 | $28.05 | $27.29 | $28.00 | $28.00 | 283,720 |
| 2017-07-05 | $27.33 | $27.79 | $26.97 | $27.70 | $27.70 | 538,400 |
| 2017-07-03 | $27.59 | $27.59 | $27.04 | $27.34 | $27.34 | 104,304 |
| 2017-06-30 | $27.13 | $27.79 | $26.73 | $27.39 | $27.39 | 183,997 |
| 2017-06-29 | $26.91 | $27.13 | $26.23 | $27.12 | $27.12 | 399,085 |
| 2017-06-28 | $26.16 | $26.63 | $25.95 | $26.59 | $26.59 | 99,856 |
| 2017-06-27 | $26.56 | $26.57 | $25.92 | $25.94 | $25.94 | 113,683 |
| 2017-06-26 | $27.56 | $27.73 | $26.43 | $26.61 | $26.61 | 122,494 |
| 2017-06-23 | $26.94 | $27.57 | $26.76 | $27.51 | $27.51 | 370,751 |
| 2017-06-22 | $27.06 | $27.30 | $26.86 | $26.91 | $26.91 | 120,069 |
| 2017-06-21 | $27.14 | $27.14 | $26.53 | $26.91 | $26.91 | 226,273 |
| 2017-06-20 | $27.23 | $27.61 | $26.56 | $27.00 | $27.00 | 178,743 |
| 2017-06-19 | $26.99 | $27.31 | $26.82 | $27.20 | $27.20 | 297,371 |
| 2017-06-16 | $27.09 | $27.40 | $26.24 | $26.96 | $26.96 | 629,371 |
| 2017-06-15 | $27.26 | $27.80 | $26.75 | $27.79 | $27.79 | 135,540 |
| 2017-06-14 | $27.92 | $27.95 | $27.44 | $27.65 | $27.65 | 215,740 |
| 2017-06-13 | $27.64 | $28.00 | $27.28 | $27.78 | $27.78 | 289,899 |
| 2017-06-12 | $27.73 | $27.78 | $26.43 | $27.38 | $27.38 | 260,640 |
| 2017-06-09 | $29.60 | $29.60 | $27.59 | $27.93 | $27.93 | 250,284 |
| 2017-06-08 | $28.84 | $29.63 | $28.57 | $29.50 | $29.50 | 329,591 |
| 2017-06-07 | $28.81 | $29.00 | $28.57 | $28.72 | $28.72 | 269,661 |
| 2017-06-06 | $29.51 | $29.59 | $28.63 | $28.73 | $28.73 | 283,229 |
| 2017-06-05 | $29.41 | $29.67 | $29.35 | $29.63 | $29.63 | 204,030 |
| 2017-06-02 | $29.48 | $29.77 | $29.24 | $29.61 | $29.61 | 259,049 |
| 2017-06-01 | $29.85 | $29.86 | $29.22 | $29.40 | $29.40 | 316,576 |
| 2017-05-31 | $29.40 | $29.99 | $29.19 | $29.87 | $29.87 | 261,086 |
| 2017-05-30 | $29.59 | $29.78 | $28.99 | $29.39 | $29.39 | 535,094 |
| 2017-05-26 | $29.67 | $29.99 | $28.78 | $29.53 | $29.53 | 559,803 |
| 2017-05-25 | $29.32 | $30.49 | $29.17 | $29.75 | $29.75 | 366,787 |
| 2017-05-24 | $28.38 | $29.39 | $27.94 | $29.25 | $29.25 | 379,989 |
| 2017-05-23 | $28.49 | $28.65 | $27.98 | $28.26 | $28.26 | 242,372 |
| 2017-05-22 | $27.63 | $28.42 | $27.51 | $28.35 | $28.35 | 125,868 |
| 2017-05-19 | $27.25 | $27.85 | $26.85 | $27.49 | $27.49 | 223,453 |
| 2017-05-18 | $26.35 | $27.38 | $26.17 | $27.25 | $27.25 | 327,319 |
| 2017-05-17 | $25.86 | $26.58 | $25.86 | $26.30 | $26.30 | 246,806 |
| 2017-05-16 | $26.48 | $26.77 | $26.17 | $26.71 | $26.71 | 200,152 |
| 2017-05-15 | $26.00 | $26.47 | $25.98 | $26.29 | $26.29 | 91,455 |
| 2017-05-12 | $25.65 | $26.06 | $25.39 | $25.98 | $25.98 | 117,392 |
| 2017-05-11 | $25.24 | $25.99 | $25.01 | $25.62 | $25.62 | 196,161 |
| 2017-05-10 | $25.29 | $25.53 | $25.15 | $25.41 | $25.41 | 82,690 |
| 2017-05-09 | $25.24 | $25.38 | $25.10 | $25.24 | $25.24 | 72,247 |
| 2017-05-08 | $25.25 | $25.42 | $24.84 | $25.10 | $25.10 | 224,948 |
| 2017-05-05 | $25.40 | $25.76 | $25.18 | $25.61 | $25.61 | 146,548 |
| 2017-05-04 | $25.32 | $25.79 | $25.00 | $25.50 | $25.50 | 170,259 |
| 2017-05-03 | $24.00 | $25.50 | $23.63 | $25.47 | $25.47 | 306,552 |
| 2017-05-02 | $24.51 | $25.02 | $24.44 | $24.96 | $24.96 | 178,751 |
| 2017-05-01 | $24.65 | $25.10 | $24.42 | $24.70 | $24.70 | 236,301 |
| 2017-04-28 | $24.70 | $24.84 | $24.13 | $24.65 | $24.65 | 196,122 |
| 2017-04-27 | $24.26 | $24.84 | $24.07 | $24.69 | $24.69 | 120,872 |
| 2017-04-26 | $23.50 | $24.38 | $23.50 | $24.29 | $24.29 | 113,118 |
| 2017-04-25 | $23.60 | $23.78 | $23.43 | $23.56 | $23.56 | 124,818 |
| 2017-04-24 | $23.45 | $23.65 | $23.21 | $23.45 | $23.45 | 169,785 |
| 2017-04-21 | $23.21 | $23.31 | $22.85 | $23.19 | $23.19 | 108,874 |
| 2017-04-20 | $23.05 | $23.37 | $23.05 | $23.36 | $23.36 | 99,231 |
| 2017-04-19 | $23.26 | $23.41 | $22.93 | $23.03 | $23.03 | 102,619 |
| 2017-04-18 | $22.57 | $23.20 | $22.53 | $23.15 | $23.15 | 84,329 |
| 2017-04-17 | $22.53 | $22.87 | $22.38 | $22.66 | $22.66 | 82,467 |
| 2017-04-13 | $22.64 | $22.78 | $22.42 | $22.51 | $22.51 | 70,834 |
| 2017-04-12 | $22.94 | $22.94 | $22.46 | $22.70 | $22.70 | 80,023 |
| 2017-04-11 | $22.92 | $23.20 | $22.90 | $23.02 | $23.02 | 80,516 |
| 2017-04-10 | $23.30 | $23.47 | $22.80 | $23.00 | $23.00 | 110,076 |
| 2017-04-07 | $23.06 | $23.30 | $22.98 | $23.28 | $23.28 | 117,874 |
| 2017-04-06 | $22.84 | $23.17 | $22.57 | $23.11 | $23.11 | 153,171 |
| 2017-04-05 | $23.43 | $23.56 | $22.77 | $22.81 | $22.81 | 114,545 |
| 2017-04-04 | $23.56 | $23.77 | $23.23 | $23.28 | $23.28 | 123,167 |
| 2017-04-03 | $24.12 | $24.27 | $23.48 | $23.64 | $23.64 | 149,112 |
| 2017-03-31 | $23.69 | $24.44 | $23.49 | $24.19 | $24.19 | 111,012 |
| 2017-03-30 | $24.05 | $24.29 | $23.60 | $23.69 | $23.69 | 104,939 |
| 2017-03-29 | $23.37 | $24.29 | $23.32 | $24.28 | $24.28 | 122,604 |
| 2017-03-28 | $22.92 | $23.60 | $22.92 | $23.49 | $23.49 | 142,060 |
| 2017-03-27 | $22.07 | $23.15 | $21.82 | $23.11 | $23.11 | 117,125 |
| 2017-03-24 | $22.79 | $22.81 | $22.31 | $22.47 | $22.47 | 100,717 |
| 2017-03-23 | $22.34 | $22.85 | $22.26 | $22.69 | $22.69 | 127,873 |
| 2017-03-22 | $22.60 | $22.96 | $22.04 | $22.30 | $22.30 | 127,614 |
| 2017-03-21 | $23.54 | $23.54 | $22.56 | $22.56 | $22.56 | 130,225 |
| 2017-03-20 | $23.58 | $23.75 | $23.32 | $23.52 | $23.52 | 133,740 |
| 2017-03-17 | $23.29 | $23.85 | $22.97 | $23.67 | $23.67 | 272,859 |
| 2017-03-16 | $22.79 | $23.40 | $22.79 | $23.26 | $23.26 | 157,610 |
| 2017-03-15 | $22.46 | $22.83 | $22.30 | $22.79 | $22.79 | 109,642 |
| 2017-03-14 | $22.41 | $22.60 | $21.98 | $22.32 | $22.32 | 200,114 |
| 2017-03-13 | $22.57 | $22.78 | $22.19 | $22.50 | $22.50 | 299,398 |
| 2017-03-10 | $22.12 | $22.88 | $22.09 | $22.62 | $22.62 | 278,254 |
| 2017-03-09 | $22.09 | $22.20 | $21.70 | $21.78 | $21.78 | 242,014 |
| 2017-03-08 | $22.61 | $22.71 | $22.10 | $22.16 | $22.16 | 118,510 |
| 2017-03-07 | $22.59 | $22.97 | $22.51 | $22.54 | $22.54 | 159,645 |
| 2017-03-06 | $22.61 | $22.76 | $22.03 | $22.72 | $22.72 | 181,337 |
| 2017-03-03 | $22.82 | $23.14 | $22.70 | $22.80 | $22.80 | 128,634 |
| 2017-03-02 | $23.40 | $23.40 | $23.00 | $23.01 | $23.01 | 63,147 |
| 2017-03-01 | $23.62 | $23.94 | $23.39 | $23.42 | $23.42 | 112,395 |
| 2017-02-28 | $23.79 | $24.00 | $23.21 | $23.23 | $23.23 | 121,873 |
| 2017-02-27 | $24.17 | $24.26 | $23.92 | $23.97 | $23.97 | 119,236 |
| 2017-02-24 | $23.69 | $24.35 | $23.49 | $24.24 | $24.24 | 80,001 |
| 2017-02-23 | $24.15 | $24.53 | $23.78 | $24.02 | $24.02 | 106,461 |
| 2017-02-22 | $23.50 | $24.05 | $23.41 | $24.01 | $24.01 | 139,471 |
| 2017-02-21 | $22.90 | $23.76 | $22.62 | $23.74 | $23.74 | 171,617 |
| 2017-02-17 | $22.91 | $23.23 | $22.69 | $22.99 | $22.99 | 96,132 |
| 2017-02-16 | $23.19 | $23.23 | $22.68 | $22.86 | $22.86 | 96,546 |
| 2017-02-15 | $22.84 | $23.57 | $22.84 | $23.09 | $23.09 | 115,453 |
| 2017-02-14 | $23.00 | $23.46 | $22.75 | $23.29 | $23.29 | 108,521 |
| 2017-02-13 | $23.84 | $23.84 | $23.02 | $23.04 | $23.04 | 129,216 |
| 2017-02-10 | $24.00 | $24.05 | $23.27 | $23.78 | $23.78 | 159,868 |
| 2017-02-09 | $23.10 | $24.32 | $23.10 | $24.17 | $24.17 | 240,754 |
| 2017-02-08 | $23.06 | $23.51 | $21.10 | $23.13 | $23.13 | 419,092 |
| 2017-02-07 | $22.25 | $22.76 | $22.14 | $22.48 | $22.48 | 191,162 |
| 2017-02-06 | $22.26 | $22.45 | $21.97 | $22.26 | $22.26 | 90,816 |
| 2017-02-03 | $22.03 | $22.45 | $21.94 | $22.40 | $22.40 | 134,885 |
| 2017-02-02 | $21.86 | $22.06 | $21.67 | $21.72 | $21.72 | 82,873 |
| 2017-02-01 | $22.59 | $22.74 | $21.78 | $21.89 | $21.89 | 73,253 |
| 2017-01-31 | $21.95 | $22.42 | $21.79 | $22.38 | $22.38 | 127,035 |
| 2017-01-30 | $22.35 | $22.36 | $21.82 | $22.14 | $22.14 | 133,847 |
| 2017-01-27 | $22.29 | $22.38 | $21.90 | $22.35 | $22.35 | 129,360 |
| 2017-01-26 | $22.12 | $22.26 | $21.54 | $22.19 | $22.19 | 142,406 |
| 2017-01-25 | $22.07 | $22.33 | $21.87 | $22.29 | $22.29 | 116,437 |
| 2017-01-24 | $20.94 | $21.90 | $20.77 | $21.76 | $21.76 | 137,330 |
| 2017-01-23 | $20.94 | $21.19 | $20.51 | $20.88 | $20.88 | 107,907 |
| 2017-01-20 | $20.62 | $21.25 | $20.47 | $21.02 | $21.02 | 176,711 |
| 2017-01-19 | $20.90 | $21.29 | $20.49 | $20.56 | $20.56 | 160,145 |
| 2017-01-18 | $20.93 | $21.06 | $20.34 | $21.01 | $21.01 | 193,444 |
| 2017-01-17 | $21.53 | $21.53 | $20.62 | $20.86 | $20.86 | 185,275 |
| 2017-01-13 | $21.60 | $22.01 | $21.46 | $21.70 | $21.70 | 176,894 |
| 2017-01-12 | $21.65 | $21.65 | $20.89 | $21.50 | $21.50 | 59,759 |
| 2017-01-11 | $21.52 | $21.93 | $21.52 | $21.70 | $21.70 | 53,544 |
| 2017-01-10 | $21.51 | $21.72 | $21.35 | $21.59 | $21.59 | 82,807 |
| 2017-01-09 | $21.75 | $21.91 | $21.31 | $21.46 | $21.46 | 86,935 |
| 2017-01-06 | $21.86 | $22.11 | $21.56 | $21.70 | $21.70 | 139,661 |
| 2017-01-05 | $22.03 | $22.30 | $21.72 | $21.85 | $21.85 | 57,799 |
| 2017-01-04 | $21.75 | $22.05 | $21.55 | $22.01 | $22.01 | 90,915 |
| 2017-01-03 | $21.66 | $21.99 | $21.12 | $21.56 | $21.56 | 119,549 |
| 2016-12-30 | $21.51 | $21.75 | $21.14 | $21.52 | $21.52 | 110,478 |
| 2016-12-29 | $21.17 | $21.52 | $21.06 | $21.51 | $21.51 | 77,542 |
| 2016-12-28 | $21.55 | $21.55 | $20.99 | $21.07 | $21.07 | 75,394 |
| 2016-12-27 | $21.30 | $21.84 | $21.18 | $21.51 | $21.51 | 54,751 |
| 2016-12-23 | $21.12 | $21.58 | $21.12 | $21.27 | $21.27 | 53,924 |
| 2016-12-22 | $22.02 | $22.02 | $21.04 | $21.19 | $21.19 | 82,689 |
| 2016-12-21 | $22.43 | $22.56 | $21.83 | $22.08 | $22.08 | 117,548 |
| 2016-12-20 | $22.60 | $22.79 | $22.27 | $22.58 | $22.58 | 69,292 |
| 2016-12-19 | $22.31 | $22.50 | $21.89 | $22.38 | $22.38 | 99,460 |
| 2016-12-16 | $22.83 | $22.83 | $21.96 | $22.15 | $22.15 | 203,418 |
| 2016-12-15 | $22.86 | $23.30 | $22.58 | $22.73 | $22.73 | 115,148 |
| 2016-12-14 | $22.78 | $23.09 | $22.50 | $22.71 | $22.71 | 179,770 |
| 2016-12-13 | $22.66 | $23.00 | $22.27 | $22.87 | $22.87 | 346,256 |
| 2016-12-12 | $22.93 | $23.03 | $21.90 | $22.63 | $22.63 | 378,525 |
| 2016-12-09 | $23.05 | $23.32 | $22.94 | $22.99 | $22.99 | 173,290 |
| 2016-12-08 | $23.00 | $23.38 | $22.67 | $23.04 | $23.04 | 198,995 |
| 2016-12-07 | $22.76 | $23.03 | $22.50 | $22.94 | $22.94 | 270,087 |
| 2016-12-06 | $21.89 | $23.08 | $21.59 | $22.81 | $22.81 | 460,246 |
| 2016-12-05 | $22.25 | $22.26 | $21.76 | $21.89 | $21.89 | 284,947 |
| 2016-12-02 | $22.39 | $22.53 | $21.90 | $22.02 | $22.02 | 132,297 |
| 2016-12-01 | $23.99 | $24.36 | $22.37 | $22.55 | $22.55 | 216,466 |
| 2016-11-30 | $24.07 | $24.26 | $23.86 | $23.89 | $23.89 | 185,469 |
| 2016-11-29 | $24.19 | $24.29 | $23.37 | $23.83 | $23.83 | 303,967 |
| 2016-11-28 | $24.97 | $25.16 | $24.04 | $24.08 | $24.08 | 154,795 |
| 2016-11-25 | $25.06 | $25.16 | $24.95 | $25.00 | $25.00 | 77,719 |
| 2016-11-23 | $25.00 | $25.20 | $24.65 | $25.06 | $25.06 | 236,431 |
| 2016-11-22 | $25.39 | $25.43 | $25.10 | $25.27 | $25.27 | 101,717 |
| 2016-11-21 | $25.36 | $25.41 | $25.05 | $25.28 | $25.28 | 130,508 |
| 2016-11-18 | $25.35 | $25.36 | $25.05 | $25.25 | $25.25 | 142,292 |
| 2016-11-17 | $25.53 | $25.66 | $25.12 | $25.29 | $25.29 | 124,372 |
| 2016-11-16 | $25.14 | $25.64 | $25.03 | $25.55 | $25.55 | 175,253 |
| 2016-11-15 | $24.85 | $25.54 | $24.76 | $25.25 | $25.25 | 294,906 |
| 2016-11-14 | $25.50 | $25.50 | $24.55 | $25.04 | $25.04 | 325,395 |
| 2016-11-11 | $24.96 | $25.46 | $24.68 | $25.30 | $25.30 | 497,641 |
| 2016-11-10 | $24.40 | $24.67 | $23.47 | $24.23 | $24.23 | 254,290 |
| 2016-11-09 | $23.37 | $24.59 | $23.21 | $24.23 | $24.23 | 195,679 |
| 2016-11-08 | $23.69 | $23.87 | $23.33 | $23.70 | $23.70 | 152,247 |
| 2016-11-07 | $23.31 | $24.05 | $23.11 | $23.81 | $23.81 | 166,989 |
| 2016-11-04 | $22.93 | $23.34 | $22.59 | $22.85 | $22.85 | 210,993 |
| 2016-11-03 | $23.41 | $23.41 | $22.74 | $22.80 | $22.80 | 199,599 |
| 2016-11-02 | $24.65 | $25.63 | $22.52 | $23.69 | $23.69 | 878,901 |
| 2016-11-01 | $21.96 | $22.25 | $21.70 | $21.80 | $21.80 | 274,925 |
| 2016-10-31 | $21.55 | $22.03 | $21.08 | $21.92 | $21.92 | 219,512 |
| 2016-10-28 | $21.95 | $22.47 | $21.51 | $21.61 | $21.61 | 163,453 |
| 2016-10-27 | $22.22 | $22.43 | $21.46 | $21.94 | $21.94 | 146,457 |
| 2016-10-26 | $22.06 | $22.35 | $21.81 | $22.16 | $22.16 | 260,623 |
| 2016-10-25 | $22.32 | $22.35 | $21.90 | $22.15 | $22.15 | 181,426 |
| 2016-10-24 | $22.24 | $22.67 | $22.10 | $22.35 | $22.35 | 365,245 |
| 2016-10-21 | $22.28 | $22.28 | $21.61 | $22.01 | $22.01 | 210,715 |
| 2016-10-20 | $22.23 | $22.47 | $21.93 | $22.36 | $22.36 | 149,674 |
| 2016-10-19 | $22.08 | $22.60 | $21.91 | $22.41 | $22.41 | 87,856 |
| 2016-10-18 | $21.50 | $22.27 | $21.33 | $22.04 | $22.04 | 98,833 |
| 2016-10-17 | $21.06 | $21.44 | $21.01 | $21.38 | $21.38 | 87,352 |
| 2016-10-14 | $20.87 | $21.18 | $20.66 | $21.11 | $21.11 | 150,957 |
| 2016-10-13 | $21.24 | $21.24 | $20.56 | $20.76 | $20.76 | 195,452 |
| 2016-10-12 | $21.77 | $21.77 | $21.28 | $21.49 | $21.49 | 103,999 |
| 2016-10-11 | $22.60 | $22.60 | $21.72 | $21.82 | $21.82 | 103,889 |
| 2016-10-10 | $22.43 | $22.88 | $22.40 | $22.60 | $22.60 | 191,513 |
| 2016-10-07 | $22.17 | $22.53 | $21.92 | $22.28 | $22.28 | 128,307 |
| 2016-10-06 | $22.53 | $22.69 | $22.14 | $22.31 | $22.31 | 99,909 |
| 2016-10-05 | $22.61 | $22.64 | $22.31 | $22.53 | $22.53 | 186,444 |
| 2016-10-04 | $22.64 | $22.86 | $22.34 | $22.56 | $22.56 | 85,434 |
| 2016-10-03 | $22.53 | $22.73 | $22.22 | $22.62 | $22.62 | 168,573 |
| 2016-09-30 | $22.58 | $22.75 | $22.19 | $22.61 | $22.61 | 162,699 |
| 2016-09-29 | $22.80 | $22.93 | $22.25 | $22.43 | $22.43 | 123,616 |
| 2016-09-28 | $22.46 | $22.82 | $22.42 | $22.79 | $22.79 | 89,938 |
| 2016-09-27 | $21.96 | $22.45 | $21.96 | $22.39 | $22.39 | 96,069 |
| 2016-09-26 | $21.78 | $22.03 | $21.74 | $21.90 | $21.90 | 100,553 |
| 2016-09-23 | $22.05 | $22.37 | $21.93 | $22.06 | $22.06 | 78,814 |
| 2016-09-22 | $21.25 | $22.30 | $21.25 | $22.15 | $22.15 | 136,770 |
| 2016-09-21 | $20.59 | $21.19 | $20.59 | $21.10 | $21.10 | 110,150 |
| 2016-09-20 | $20.66 | $20.66 | $20.16 | $20.41 | $20.41 | 100,082 |
| 2016-09-19 | $20.33 | $20.70 | $20.23 | $20.57 | $20.57 | 160,030 |
| 2016-09-16 | $20.23 | $20.33 | $19.98 | $20.29 | $20.29 | 153,600 |
| 2016-09-15 | $20.03 | $20.36 | $19.69 | $20.25 | $20.25 | 78,641 |
| 2016-09-14 | $19.85 | $20.21 | $19.64 | $19.96 | $19.96 | 124,453 |
| 2016-09-13 | $20.18 | $20.27 | $19.44 | $19.80 | $19.80 | 257,125 |
| 2016-09-12 | $19.89 | $20.33 | $19.55 | $20.30 | $20.30 | 139,869 |
| 2016-09-09 | $20.87 | $21.05 | $19.96 | $19.98 | $19.98 | 111,341 |
| 2016-09-08 | $20.97 | $21.28 | $20.97 | $21.10 | $21.10 | 138,442 |
| 2016-09-07 | $20.21 | $21.14 | $20.21 | $21.09 | $21.09 | 170,893 |
| 2016-09-06 | $20.00 | $20.45 | $19.95 | $20.34 | $20.34 | 245,816 |
| 2016-09-02 | $19.84 | $20.00 | $19.61 | $20.00 | $20.00 | 172,475 |
| 2016-09-01 | $19.63 | $19.79 | $19.38 | $19.63 | $19.63 | 343,131 |
| 2016-08-31 | $19.68 | $19.80 | $19.42 | $19.68 | $19.68 | 184,684 |
| 2016-08-30 | $19.42 | $19.85 | $19.42 | $19.74 | $19.74 | 133,992 |
| 2016-08-29 | $19.02 | $19.79 | $18.99 | $19.35 | $19.35 | 153,744 |
| 2016-08-26 | $19.25 | $19.32 | $18.78 | $19.04 | $19.04 | 112,577 |
| 2016-08-25 | $18.63 | $19.19 | $18.61 | $19.00 | $19.00 | 98,211 |
| 2016-08-24 | $18.91 | $18.99 | $18.61 | $18.72 | $18.72 | 51,789 |
| 2016-08-23 | $18.22 | $18.98 | $18.22 | $18.90 | $18.90 | 134,484 |
| 2016-08-22 | $18.34 | $18.34 | $17.80 | $18.05 | $18.05 | 163,081 |
| 2016-08-19 | $18.61 | $18.86 | $18.19 | $18.50 | $18.50 | 134,450 |
| 2016-08-18 | $18.45 | $18.69 | $18.35 | $18.62 | $18.62 | 99,446 |
| 2016-08-17 | $18.53 | $18.70 | $18.33 | $18.50 | $18.50 | 178,039 |
| 2016-08-16 | $18.62 | $18.76 | $18.48 | $18.60 | $18.60 | 113,266 |
| 2016-08-15 | $18.72 | $18.88 | $18.62 | $18.67 | $18.67 | 174,746 |
| 2016-08-12 | $18.56 | $18.98 | $18.41 | $18.70 | $18.70 | 291,437 |
| 2016-08-11 | $18.66 | $18.88 | $18.57 | $18.70 | $18.70 | 59,873 |
| 2016-08-10 | $18.54 | $18.86 | $18.38 | $18.59 | $18.59 | 149,309 |
| 2016-08-09 | $18.70 | $18.79 | $18.42 | $18.52 | $18.52 | 90,323 |
| 2016-08-08 | $18.86 | $18.91 | $18.60 | $18.65 | $18.65 | 95,277 |
| 2016-08-05 | $18.23 | $19.08 | $18.07 | $18.79 | $18.79 | 173,786 |
| 2016-08-04 | $17.77 | $18.61 | $17.47 | $18.53 | $18.53 | 177,407 |
| 2016-08-03 | $17.88 | $18.15 | $16.25 | $17.81 | $17.81 | 486,898 |
| 2016-08-02 | $18.85 | $18.95 | $18.70 | $18.83 | $18.83 | 302,602 |
| 2016-08-01 | $18.83 | $19.20 | $18.79 | $18.92 | $18.92 | 201,952 |
| 2016-07-29 | $18.53 | $18.72 | $18.22 | $18.58 | $18.58 | 171,790 |
| 2016-07-28 | $18.44 | $18.66 | $18.41 | $18.53 | $18.53 | 140,664 |
| 2016-07-27 | $18.40 | $18.55 | $18.13 | $18.43 | $18.43 | 111,067 |
| 2016-07-26 | $18.25 | $18.55 | $18.18 | $18.36 | $18.36 | 90,780 |
| 2016-07-25 | $17.87 | $18.25 | $17.80 | $18.21 | $18.21 | 116,338 |
| 2016-07-22 | $17.59 | $17.97 | $17.40 | $17.88 | $17.88 | 103,625 |
| 2016-07-21 | $17.76 | $17.95 | $17.38 | $17.54 | $17.54 | 252,970 |
| 2016-07-20 | $17.33 | $17.99 | $17.23 | $17.87 | $17.87 | 149,968 |
| 2016-07-19 | $17.39 | $17.47 | $17.19 | $17.21 | $17.21 | 150,445 |
| 2016-07-18 | $17.33 | $17.50 | $17.20 | $17.35 | $17.35 | 80,764 |
| 2016-07-15 | $17.28 | $17.35 | $16.76 | $17.27 | $17.27 | 163,085 |
| 2016-07-14 | $17.72 | $17.76 | $17.04 | $17.18 | $17.18 | 230,060 |
| 2016-07-13 | $18.08 | $18.23 | $17.46 | $17.54 | $17.54 | 146,695 |
| 2016-07-12 | $17.84 | $18.24 | $17.75 | $17.95 | $17.95 | 154,158 |
| 2016-07-11 | $17.46 | $17.93 | $17.38 | $17.84 | $17.84 | 140,003 |
| 2016-07-08 | $17.27 | $17.69 | $17.23 | $17.34 | $17.34 | 245,002 |
| 2016-07-07 | $17.41 | $17.77 | $16.82 | $17.06 | $17.06 | 199,638 |
| 2016-07-06 | $17.31 | $17.79 | $17.26 | $17.41 | $17.41 | 582,717 |
| 2016-07-05 | $17.65 | $17.69 | $17.11 | $17.45 | $17.45 | 521,633 |
| 2016-07-01 | $17.38 | $17.90 | $17.32 | $17.84 | $17.84 | 280,560 |
| 2016-06-30 | $16.84 | $17.45 | $16.62 | $17.43 | $17.43 | 246,997 |
| 2016-06-29 | $16.05 | $16.86 | $15.97 | $16.83 | $16.83 | 140,814 |
| 2016-06-28 | $16.09 | $16.34 | $15.67 | $15.77 | $15.77 | 334,428 |
| 2016-06-27 | $15.94 | $16.04 | $15.49 | $15.73 | $15.73 | 300,848 |
| 2016-06-24 | $16.65 | $16.65 | $15.93 | $16.19 | $16.19 | 463,555 |
| 2016-06-23 | $16.87 | $17.55 | $16.71 | $17.53 | $17.53 | 155,350 |
| 2016-06-22 | $17.04 | $17.05 | $16.63 | $16.66 | $16.66 | 172,617 |
| 2016-06-21 | $16.70 | $16.99 | $16.52 | $16.98 | $16.98 | 168,211 |
| 2016-06-20 | $16.24 | $16.97 | $16.24 | $16.69 | $16.69 | 291,153 |
| 2016-06-17 | $16.00 | $16.27 | $15.87 | $16.18 | $16.18 | 246,748 |
| 2016-06-16 | $15.92 | $16.01 | $15.53 | $15.88 | $15.88 | 101,474 |
| 2016-06-15 | $16.07 | $16.26 | $16.05 | $16.07 | $16.07 | 108,734 |
| 2016-06-14 | $15.94 | $16.34 | $15.85 | $16.03 | $16.03 | 150,560 |
| 2016-06-13 | $16.25 | $16.64 | $16.04 | $16.11 | $16.11 | 181,957 |
| 2016-06-10 | $16.30 | $16.40 | $15.81 | $16.27 | $16.27 | 242,922 |
| 2016-06-09 | $16.18 | $16.64 | $16.01 | $16.53 | $16.53 | 252,238 |
| 2016-06-08 | $16.25 | $16.49 | $16.12 | $16.36 | $16.36 | 408,806 |
| 2016-06-07 | $16.00 | $16.32 | $15.80 | $16.18 | $16.18 | 214,281 |
| 2016-06-06 | $15.24 | $16.10 | $15.14 | $16.02 | $16.02 | 277,385 |
| 2016-06-03 | $15.12 | $15.29 | $14.69 | $15.14 | $15.14 | 250,698 |
| 2016-06-02 | $14.21 | $15.03 | $14.10 | $14.97 | $14.97 | 365,532 |
| 2016-06-01 | $13.98 | $14.34 | $13.92 | $14.21 | $14.21 | 254,476 |
| 2016-05-31 | $14.00 | $14.17 | $13.80 | $13.99 | $13.99 | 154,441 |
| 2016-05-27 | $13.93 | $14.29 | $13.81 | $14.00 | $14.00 | 141,398 |
| 2016-05-26 | $14.20 | $14.20 | $13.76 | $14.07 | $14.07 | 168,466 |
| 2016-05-25 | $14.10 | $14.31 | $13.78 | $14.17 | $14.17 | 153,061 |
| 2016-05-24 | $12.42 | $14.08 | $12.42 | $13.99 | $13.99 | 376,852 |
| 2016-05-23 | $12.50 | $12.59 | $12.32 | $12.37 | $12.37 | 118,357 |
| 2016-05-20 | $11.05 | $12.65 | $10.99 | $12.50 | $12.50 | 328,947 |
| 2016-05-19 | $11.34 | $11.41 | $10.90 | $10.99 | $10.99 | 111,499 |
| 2016-05-18 | $11.18 | $11.60 | $11.15 | $11.39 | $11.39 | 107,478 |
| 2016-05-17 | $11.51 | $11.74 | $11.22 | $11.25 | $11.25 | 126,344 |
| 2016-05-16 | $11.72 | $11.88 | $11.48 | $11.56 | $11.56 | 177,430 |
| 2016-05-13 | $11.70 | $11.89 | $11.60 | $11.67 | $11.67 | 71,183 |
| 2016-05-12 | $12.16 | $12.25 | $11.65 | $11.70 | $11.70 | 145,437 |
| 2016-05-11 | $12.12 | $12.41 | $12.00 | $12.12 | $12.12 | 147,393 |
| 2016-05-10 | $11.83 | $12.25 | $11.73 | $12.11 | $12.11 | 130,476 |
| 2016-05-09 | $11.95 | $12.02 | $11.73 | $11.74 | $11.74 | 132,606 |
| 2016-05-06 | $12.26 | $12.46 | $11.90 | $11.99 | $11.99 | 216,191 |
| 2016-05-05 | $13.00 | $13.10 | $12.31 | $12.49 | $12.49 | 401,652 |
| 2016-05-04 | $12.25 | $13.89 | $11.79 | $13.00 | $13.00 | 616,865 |
| 2016-05-03 | $11.71 | $11.90 | $11.19 | $11.55 | $11.55 | 152,328 |
| 2016-05-02 | $11.87 | $11.87 | $11.58 | $11.84 | $11.84 | 230,348 |
| 2016-04-29 | $11.82 | $11.89 | $11.49 | $11.76 | $11.76 | 234,480 |
| 2016-04-28 | $11.55 | $11.94 | $11.50 | $11.87 | $11.87 | 327,958 |
| 2016-04-27 | $11.37 | $11.70 | $11.35 | $11.62 | $11.62 | 119,812 |
| 2016-04-26 | $11.32 | $11.44 | $11.18 | $11.35 | $11.35 | 62,245 |
| 2016-04-25 | $11.35 | $11.46 | $11.23 | $11.32 | $11.32 | 152,647 |
| 2016-04-22 | $10.87 | $11.45 | $10.87 | $11.42 | $11.42 | 141,151 |
| 2016-04-21 | $10.95 | $11.32 | $10.88 | $10.99 | $10.99 | 135,390 |
| 2016-04-20 | $11.03 | $11.12 | $10.90 | $10.92 | $10.92 | 172,306 |
| 2016-04-19 | $11.19 | $11.38 | $10.98 | $11.01 | $11.01 | 106,551 |
| 2016-04-18 | $11.07 | $11.33 | $10.91 | $11.24 | $11.24 | 108,845 |
| 2016-04-15 | $10.98 | $11.37 | $10.90 | $11.19 | $11.19 | 164,976 |
| 2016-04-14 | $11.59 | $11.59 | $10.97 | $11.01 | $11.01 | 120,152 |
| 2016-04-13 | $10.78 | $11.70 | $10.71 | $11.67 | $11.67 | 159,567 |
| 2016-04-12 | $10.75 | $10.89 | $10.61 | $10.74 | $10.74 | 192,217 |
| 2016-04-11 | $11.01 | $11.18 | $10.76 | $10.78 | $10.78 | 95,281 |
| 2016-04-08 | $11.20 | $11.32 | $10.80 | $10.94 | $10.94 | 250,450 |
| 2016-04-07 | $11.54 | $11.54 | $10.97 | $11.04 | $11.04 | 97,117 |
| 2016-04-06 | $11.54 | $11.70 | $11.30 | $11.65 | $11.65 | 76,502 |
| 2016-04-05 | $11.68 | $11.81 | $11.50 | $11.51 | $11.51 | 126,701 |
| 2016-04-04 | $11.77 | $11.83 | $11.54 | $11.81 | $11.81 | 149,699 |
| 2016-04-01 | $11.67 | $11.81 | $11.31 | $11.73 | $11.73 | 212,636 |
| 2016-03-31 | $11.66 | $11.89 | $11.43 | $11.79 | $11.79 | 160,016 |
| 2016-03-30 | $11.73 | $12.14 | $11.56 | $11.62 | $11.62 | 171,613 |
| 2016-03-29 | $11.10 | $11.75 | $11.04 | $11.64 | $11.64 | 111,282 |
| 2016-03-28 | $11.41 | $11.47 | $10.98 | $11.09 | $11.09 | 130,547 |
| 2016-03-24 | $11.04 | $11.42 | $11.02 | $11.40 | $11.40 | 164,809 |
| 2016-03-23 | $11.17 | $11.33 | $11.03 | $11.15 | $11.15 | 263,533 |
| 2016-03-22 | $11.22 | $11.34 | $11.15 | $11.23 | $11.23 | 98,446 |
| 2016-03-21 | $11.35 | $11.49 | $11.17 | $11.34 | $11.34 | 167,338 |
| 2016-03-18 | $11.26 | $11.42 | $11.17 | $11.33 | $11.33 | 268,795 |
| 2016-03-17 | $10.98 | $11.34 | $10.94 | $11.21 | $11.21 | 200,654 |
| 2016-03-16 | $10.94 | $11.30 | $10.94 | $11.02 | $11.02 | 324,694 |
| 2016-03-15 | $11.51 | $11.55 | $10.64 | $11.01 | $11.01 | 321,805 |
| 2016-03-14 | $11.67 | $11.77 | $11.49 | $11.57 | $11.57 | 170,368 |
| 2016-03-11 | $11.68 | $11.87 | $11.56 | $11.69 | $11.69 | 178,460 |
| 2016-03-10 | $11.96 | $12.08 | $11.44 | $11.60 | $11.60 | 287,146 |
| 2016-03-09 | $11.91 | $12.24 | $11.84 | $11.86 | $11.86 | 292,866 |
| 2016-03-08 | $12.36 | $12.36 | $11.81 | $11.89 | $11.89 | 208,146 |
| 2016-03-07 | $12.40 | $12.68 | $12.23 | $12.46 | $12.46 | 228,332 |
| 2016-03-04 | $12.17 | $12.83 | $12.13 | $12.50 | $12.50 | 268,959 |
| 2016-03-03 | $11.81 | $12.19 | $11.74 | $12.17 | $12.17 | 212,944 |
| 2016-03-02 | $11.31 | $11.86 | $11.15 | $11.83 | $11.83 | 557,134 |
| 2016-03-01 | $11.00 | $11.33 | $10.98 | $11.27 | $11.27 | 477,900 |
| 2016-02-29 | $11.02 | $11.35 | $10.94 | $10.99 | $10.99 | 378,804 |
| 2016-02-26 | $10.73 | $11.11 | $10.50 | $11.00 | $11.00 | 506,465 |
| 2016-02-25 | $10.58 | $10.87 | $10.44 | $10.71 | $10.71 | 259,612 |
| 2016-02-24 | $10.55 | $10.68 | $10.34 | $10.57 | $10.57 | 746,294 |
| 2016-02-23 | $10.75 | $11.07 | $10.67 | $10.69 | $10.69 | 158,903 |
| 2016-02-22 | $11.18 | $11.23 | $10.74 | $10.77 | $10.77 | 227,599 |
| 2016-02-19 | $11.05 | $11.28 | $11.01 | $11.10 | $11.10 | 223,069 |
| 2016-02-18 | $11.50 | $11.62 | $10.96 | $11.03 | $11.03 | 238,105 |
| 2016-02-17 | $10.89 | $11.61 | $10.83 | $11.50 | $11.50 | 382,947 |
| 2016-02-16 | $10.38 | $10.71 | $10.06 | $10.66 | $10.66 | 290,077 |
| 2016-02-12 | $9.48 | $10.50 | $9.36 | $10.14 | $10.14 | 517,226 |
| 2016-02-11 | $9.34 | $9.95 | $9.13 | $9.34 | $9.34 | 528,024 |
| 2016-02-10 | $10.08 | $11.50 | $9.19 | $9.39 | $9.39 | 585,308 |
| 2016-02-09 | $9.19 | $9.73 | $9.01 | $9.51 | $9.51 | 424,294 |
| 2016-02-08 | $10.28 | $10.28 | $9.05 | $9.28 | $9.28 | 572,372 |
| 2016-02-05 | $11.77 | $11.77 | $10.47 | $10.48 | $10.48 | 504,397 |
| 2016-02-04 | $11.83 | $12.00 | $11.58 | $11.79 | $11.79 | 419,703 |
| 2016-02-03 | $12.00 | $12.09 | $11.50 | $11.84 | $11.84 | 361,896 |
| 2016-02-02 | $12.40 | $12.57 | $11.86 | $11.89 | $11.89 | 164,496 |
| 2016-02-01 | $12.06 | $12.83 | $11.84 | $12.62 | $12.62 | 286,159 |
| 2016-01-29 | $12.03 | $12.36 | $11.64 | $12.28 | $12.28 | 386,026 |
| 2016-01-28 | $12.50 | $12.81 | $11.97 | $12.05 | $12.05 | 221,466 |
| 2016-01-27 | $12.84 | $13.05 | $12.38 | $12.42 | $12.42 | 236,635 |
| 2016-01-26 | $13.46 | $13.49 | $12.88 | $12.91 | $12.91 | 261,405 |
| 2016-01-25 | $13.42 | $13.57 | $13.10 | $13.41 | $13.41 | 579,970 |
| 2016-01-22 | $13.91 | $13.99 | $13.40 | $13.53 | $13.53 | 479,560 |
| 2016-01-21 | $13.59 | $13.92 | $13.32 | $13.64 | $13.64 | 470,421 |
| 2016-01-20 | $13.41 | $13.85 | $12.87 | $13.64 | $13.64 | 715,416 |
| 2016-01-19 | $15.46 | $15.70 | $12.96 | $13.55 | $13.55 | 894,269 |
| 2016-01-15 | $16.53 | $16.53 | $14.80 | $15.39 | $15.39 | 1,321,716 |
| 2016-01-14 | $19.24 | $19.60 | $18.89 | $19.28 | $19.28 | 210,956 |
| 2016-01-13 | $19.65 | $20.00 | $18.89 | $18.99 | $18.99 | 184,986 |
| 2016-01-12 | $19.92 | $20.21 | $19.18 | $19.60 | $19.60 | 185,125 |
| 2016-01-11 | $19.63 | $19.91 | $19.24 | $19.66 | $19.66 | 160,480 |
| 2016-01-08 | $20.44 | $20.83 | $19.64 | $19.67 | $19.67 | 218,656 |
| 2016-01-07 | $20.92 | $21.09 | $20.40 | $20.41 | $20.41 | 153,814 |
| 2016-01-06 | $21.70 | $21.71 | $20.95 | $21.34 | $21.34 | 165,556 |
| 2016-01-05 | $22.19 | $22.25 | $21.85 | $21.97 | $21.97 | 101,074 |
| 2016-01-04 | $22.54 | $22.64 | $21.51 | $22.20 | $22.20 | 302,975 |
| 2015-12-31 | $23.45 | $23.52 | $23.04 | $23.04 | $23.04 | 126,300 |
| 2015-12-30 | $23.41 | $23.87 | $23.08 | $23.42 | $23.42 | 89,900 |
| 2015-12-29 | $23.31 | $23.79 | $23.17 | $23.37 | $23.37 | 171,300 |
| 2015-12-28 | $22.27 | $23.21 | $21.96 | $23.12 | $23.12 | 441,200 |
| 2015-12-24 | $22.38 | $22.63 | $22.24 | $22.28 | $22.28 | 62,100 |
| 2015-12-23 | $22.43 | $22.56 | $22.09 | $22.42 | $22.42 | 100,800 |
| 2015-12-22 | $22.22 | $22.35 | $22.08 | $22.27 | $22.27 | 85,500 |
| 2015-12-21 | $22.42 | $22.42 | $21.81 | $22.21 | $22.21 | 124,900 |
| 2015-12-18 | $22.46 | $22.62 | $22.13 | $22.24 | $22.24 | 171,600 |
| 2015-12-17 | $22.79 | $23.04 | $22.26 | $22.62 | $22.62 | 153,700 |
| 2015-12-16 | $22.54 | $22.93 | $22.45 | $22.73 | $22.73 | 94,600 |
| 2015-12-15 | $22.27 | $22.47 | $22.01 | $22.33 | $22.33 | 128,600 |
| 2015-12-14 | $22.84 | $23.26 | $21.51 | $22.04 | $22.04 | 338,500 |
| 2015-12-11 | $23.32 | $23.77 | $22.81 | $22.99 | $22.99 | 393,400 |
| 2015-12-10 | $23.98 | $24.25 | $23.54 | $23.68 | $23.68 | 261,100 |
| 2015-12-09 | $23.96 | $24.30 | $23.75 | $23.91 | $23.91 | 119,200 |
| 2015-12-08 | $23.32 | $24.11 | $23.23 | $23.98 | $23.98 | 118,600 |
| 2015-12-07 | $24.02 | $24.02 | $23.40 | $23.51 | $23.51 | 98,500 |
| 2015-12-04 | $24.18 | $24.53 | $23.87 | $24.12 | $24.12 | 107,000 |
| 2015-12-03 | $25.10 | $25.23 | $24.00 | $24.07 | $24.07 | 173,100 |
| 2015-12-02 | $24.94 | $25.26 | $24.85 | $24.99 | $24.99 | 100,200 |
| 2015-12-01 | $24.59 | $25.05 | $24.49 | $24.85 | $24.85 | 176,000 |
| 2015-11-30 | $24.73 | $24.73 | $24.30 | $24.59 | $24.59 | 181,700 |
| 2015-11-27 | $23.75 | $24.68 | $23.75 | $24.62 | $24.62 | 79,900 |
| 2015-11-25 | $23.11 | $23.80 | $23.06 | $23.79 | $23.79 | 100,000 |
| 2015-11-24 | $22.20 | $23.25 | $22.13 | $23.06 | $23.06 | 171,400 |
| 2015-11-23 | $22.27 | $22.46 | $22.02 | $22.36 | $22.36 | 121,300 |
| 2015-11-20 | $21.73 | $22.45 | $21.66 | $22.39 | $22.39 | 152,300 |
| 2015-11-19 | $21.39 | $21.89 | $21.27 | $21.60 | $21.60 | 195,200 |
| 2015-11-18 | $20.95 | $21.37 | $20.63 | $21.35 | $21.35 | 124,800 |
| 2015-11-17 | $20.85 | $21.47 | $20.72 | $20.88 | $20.88 | 165,700 |
| 2015-11-16 | $20.64 | $20.92 | $20.54 | $20.92 | $20.92 | 133,100 |
| 2015-11-13 | $20.53 | $20.71 | $20.26 | $20.60 | $20.60 | 184,300 |
| 2015-11-12 | $20.68 | $20.92 | $20.52 | $20.64 | $20.64 | 204,300 |
| 2015-11-11 | $21.01 | $21.15 | $20.66 | $20.77 | $20.77 | 275,600 |
| 2015-11-10 | $21.52 | $21.67 | $20.81 | $20.93 | $20.93 | 368,700 |
| 2015-11-09 | $22.18 | $22.24 | $21.51 | $21.63 | $21.63 | 340,700 |
| 2015-11-06 | $23.25 | $23.25 | $20.14 | $22.25 | $22.25 | 1,210,800 |
| 2015-11-05 | $25.13 | $25.20 | $23.68 | $24.49 | $24.49 | 261,300 |
| 2015-11-04 | $24.84 | $25.42 | $24.76 | $25.11 | $25.11 | 189,500 |
| 2015-11-03 | $24.48 | $24.99 | $24.45 | $24.87 | $24.87 | 285,000 |
| 2015-11-02 | $24.00 | $24.77 | $23.93 | $24.60 | $24.60 | 179,900 |
| 2015-10-30 | $24.34 | $24.50 | $23.86 | $24.02 | $24.02 | 81,100 |
| 2015-10-29 | $24.43 | $25.00 | $24.21 | $24.28 | $24.28 | 152,700 |
| 2015-10-28 | $24.14 | $24.78 | $24.02 | $24.66 | $24.66 | 284,000 |
| 2015-10-27 | $24.66 | $24.99 | $23.86 | $24.11 | $24.11 | 247,500 |
| 2015-10-26 | $23.80 | $24.81 | $23.80 | $24.77 | $24.77 | 332,000 |
| 2015-10-23 | $24.29 | $24.46 | $23.73 | $23.86 | $23.86 | 107,600 |
| 2015-10-22 | $23.31 | $24.49 | $23.31 | $23.99 | $23.99 | 118,400 |
| 2015-10-21 | $23.62 | $24.29 | $23.14 | $23.33 | $23.33 | 116,800 |
| 2015-10-20 | $23.74 | $23.93 | $23.31 | $23.60 | $23.60 | 92,200 |
| 2015-10-19 | $24.03 | $24.08 | $23.41 | $23.68 | $23.68 | 161,000 |
| 2015-10-16 | $24.18 | $24.53 | $23.73 | $24.08 | $24.08 | 137,300 |
| 2015-10-15 | $23.34 | $24.14 | $23.17 | $24.09 | $24.09 | 205,600 |
| 2015-10-14 | $23.79 | $24.03 | $23.10 | $23.34 | $23.34 | 181,500 |
| 2015-10-13 | $24.14 | $24.20 | $23.61 | $23.71 | $23.71 | 131,100 |
| 2015-10-12 | $24.35 | $24.56 | $24.03 | $24.19 | $24.19 | 111,600 |
| 2015-10-09 | $23.64 | $24.66 | $23.41 | $24.40 | $24.40 | 272,300 |
| 2015-10-08 | $23.50 | $23.96 | $23.38 | $23.59 | $23.59 | 367,500 |
| 2015-10-07 | $23.87 | $23.95 | $23.15 | $23.64 | $23.64 | 213,900 |
| 2015-10-06 | $23.24 | $23.83 | $23.24 | $23.70 | $23.70 | 172,700 |
| 2015-10-05 | $23.06 | $23.47 | $22.82 | $23.37 | $23.37 | 123,000 |
| 2015-10-02 | $22.14 | $22.79 | $21.84 | $22.78 | $22.78 | 94,700 |
| 2015-10-01 | $22.01 | $22.47 | $21.57 | $22.39 | $22.39 | 220,900 |
| 2015-09-30 | $22.00 | $22.30 | $21.78 | $22.14 | $22.14 | 298,900 |
| 2015-09-29 | $22.34 | $22.38 | $21.61 | $21.88 | $21.88 | 155,600 |
| 2015-09-28 | $22.99 | $22.99 | $22.15 | $22.26 | $22.26 | 123,000 |
| 2015-09-25 | $23.59 | $23.98 | $22.89 | $22.94 | $22.94 | 203,500 |
| 2015-09-24 | $23.44 | $23.70 | $23.09 | $23.35 | $23.35 | 202,700 |
| 2015-09-23 | $24.64 | $24.87 | $23.84 | $23.91 | $23.91 | 172,500 |
| 2015-09-22 | $24.40 | $24.94 | $24.09 | $24.57 | $24.57 | 257,600 |
| 2015-09-21 | $24.11 | $24.70 | $23.95 | $24.58 | $24.58 | 313,800 |
| 2015-09-18 | $23.73 | $24.39 | $23.51 | $24.07 | $24.07 | 319,900 |
| 2015-09-17 | $23.18 | $24.26 | $22.90 | $23.99 | $23.99 | 538,600 |
| 2015-09-16 | $23.19 | $23.28 | $22.63 | $23.20 | $23.20 | 329,400 |
| 2015-09-15 | $23.31 | $23.75 | $23.10 | $23.25 | $23.25 | 267,200 |
| 2015-09-14 | $23.15 | $23.68 | $22.75 | $23.20 | $23.20 | 191,200 |
| 2015-09-11 | $22.83 | $23.51 | $22.51 | $23.17 | $23.17 | 210,600 |
| 2015-09-10 | $22.95 | $23.47 | $22.79 | $22.89 | $22.89 | 166,300 |
| 2015-09-09 | $23.19 | $23.47 | $22.80 | $22.90 | $22.90 | 239,000 |
| 2015-09-08 | $22.67 | $23.53 | $22.51 | $22.99 | $22.99 | 741,800 |
| 2015-09-04 | $21.75 | $22.48 | $21.75 | $22.39 | $22.39 | 119,300 |
Pros Holdings Inc (PRO) News Headlines
Recent Pros Holdings Inc (PRO) News
Similar Companies to Pros Holdings Inc (PRO) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |