Gibraltar Industries Inc (ROCK) Exchange: NASDAQ
Data as of May 2, 2025
$58.02 ($2.49) 4.48%
Gibraltar Industries Inc - Daily Information
Click for more stock information on Gibraltar Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.76 |
| Previous Close | $58.02 |
| High | $58.49 |
| Low | $55.67 |
| Adjusted Open | $55.76 |
| Previous Adjusted Close | $58.02 |
| Adjusted High | $58.49 |
| Adjusted Low | $55.67 |
Invest in Gibraltar Industries Inc (ROCK)
Key People Gibraltar Industries Inc
| Employee | Position |
|---|---|
| William T. Bosway | President, Chief Executive Officer & Director |
| Patrick M. Burns | Chief Operating Officer |
| Timothy F. Murphy | Chief Financial Officer & Senior Vice President |
| Christopher Lok | Chief Digital Information Officer |
| John L. Mehltretter | Vice President-Information Technology |
| Stephen L. Duffy | President-Postal & Parcel Products Division |
| John T. Neil | Vice President-Strategic Operations |
| Jeffrey J. Watorek | Secretary, Treasurer & Vice President |
| Deborah Murphy | Chief Marketing Officer |
| Lori A. Rizzo | Vice President & Controller |
| Elizabeth R. Jensen | Chief Human Resources Officer & Vice President |
| Katie Bolanowski | General Counsel |
| William Patrick Montague | Chairman |
| Linda K. Myers | Independent Director |
| Atlee Valentine Pope | Independent Director |
| Gwendolyn G. Mizell | Independent Director |
| Manish H. Shah | Independent Director |
| Craig A. Hindman | Independent Director |
| James B. Nish | Independent Director |
| Mark G. Barberio | Independent Director |
Company Profile Gibraltar Industries Inc
Exchange: NASDAQ
IPO Date: Nov. 4, 1993
Employees: 4,300
Sector: Industrials
Industry: Building Products & Equipment
Website: Gibraltar Industries Inc Website
Address: 4545 Sheridan Drive, Buffalo, NY 14221
Historical Stock Data for Gibraltar Industries Inc (ROCK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $55.76 | $58.49 | $55.67 | $58.02 | $58.02 | 344,529 |
| 2025-05-01 | $53.11 | $56.04 | $52.57 | $55.53 | $55.53 | 387,543 |
| 2025-04-30 | $53.21 | $53.21 | $50.71 | $52.95 | $52.95 | 430,165 |
| 2025-04-29 | $52.31 | $53.21 | $52.31 | $52.83 | $52.83 | 182,784 |
| 2025-04-28 | $53.02 | $53.62 | $51.87 | $52.59 | $52.59 | 259,344 |
| 2025-04-25 | $52.30 | $53.22 | $52.11 | $53.17 | $53.17 | 172,055 |
| 2025-04-24 | $51.46 | $53.06 | $51.09 | $52.85 | $52.85 | 212,483 |
| 2025-04-23 | $53.11 | $53.45 | $51.19 | $51.28 | $51.28 | 182,794 |
| 2025-04-22 | $51.20 | $51.67 | $50.09 | $51.22 | $51.22 | 202,591 |
| 2025-04-21 | $51.25 | $51.25 | $49.47 | $50.20 | $50.20 | 321,853 |
| 2025-04-17 | $51.69 | $52.49 | $51.60 | $51.78 | $51.78 | 179,753 |
| 2025-04-16 | $52.72 | $53.32 | $50.56 | $51.80 | $51.80 | 258,800 |
| 2025-04-15 | $53.38 | $54.12 | $52.20 | $53.31 | $53.31 | 304,064 |
| 2025-04-14 | $55.35 | $55.50 | $52.78 | $53.33 | $53.33 | 235,509 |
| 2025-04-11 | $53.28 | $54.55 | $52.02 | $54.23 | $54.23 | 240,760 |
| 2025-04-10 | $54.18 | $55.15 | $52.06 | $53.49 | $53.49 | 247,408 |
| 2025-04-09 | $50.83 | $57.48 | $50.83 | $56.40 | $56.40 | 482,116 |
| 2025-04-08 | $53.07 | $53.27 | $50.81 | $51.38 | $51.38 | 402,008 |
| 2025-04-07 | $50.76 | $53.78 | $49.15 | $51.46 | $51.46 | 448,030 |
| 2025-04-04 | $51.01 | $53.02 | $48.96 | $52.51 | $52.51 | 437,150 |
| 2025-04-03 | $56.51 | $57.28 | $53.40 | $53.51 | $53.51 | 370,771 |
| 2025-04-02 | $57.20 | $59.20 | $56.85 | $59.09 | $59.09 | 282,608 |
| 2025-04-01 | $58.51 | $58.74 | $57.37 | $58.04 | $58.04 | 251,473 |
| 2025-03-31 | $58.87 | $59.15 | $57.77 | $58.66 | $58.66 | 299,201 |
| 2025-03-28 | $62.07 | $62.28 | $59.01 | $59.49 | $59.49 | 290,247 |
| 2025-03-27 | $62.20 | $62.37 | $61.37 | $61.91 | $61.91 | 249,634 |
| 2025-03-26 | $63.22 | $63.76 | $61.43 | $61.81 | $61.81 | 210,809 |
| 2025-03-25 | $63.20 | $63.59 | $62.09 | $62.99 | $62.99 | 282,914 |
| 2025-03-24 | $62.01 | $63.45 | $61.87 | $63.36 | $63.36 | 334,078 |
| 2025-03-21 | $64.10 | $64.10 | $60.37 | $60.89 | $60.89 | 1,244,355 |
| 2025-03-20 | $65.52 | $65.84 | $64.06 | $64.15 | $64.15 | 250,683 |
| 2025-03-19 | $65.15 | $66.54 | $64.88 | $66.12 | $66.12 | 253,653 |
| 2025-03-18 | $65.32 | $65.92 | $65.04 | $65.39 | $65.39 | 300,847 |
| 2025-03-17 | $65.18 | $66.57 | $65.18 | $66.08 | $66.08 | 253,208 |
| 2025-03-14 | $64.01 | $65.69 | $63.25 | $65.43 | $65.43 | 329,085 |
| 2025-03-13 | $64.26 | $65.47 | $62.88 | $63.17 | $63.17 | 333,157 |
| 2025-03-12 | $65.98 | $66.20 | $63.92 | $64.04 | $64.04 | 420,674 |
| 2025-03-11 | $65.59 | $66.30 | $64.79 | $65.83 | $65.83 | 340,717 |
| 2025-03-10 | $65.96 | $67.39 | $65.11 | $65.64 | $65.64 | 322,201 |
| 2025-03-07 | $66.18 | $67.05 | $65.62 | $66.48 | $66.48 | 331,892 |
| 2025-03-06 | $65.19 | $67.02 | $64.78 | $66.28 | $66.28 | 272,452 |
| 2025-03-05 | $65.36 | $66.74 | $64.67 | $65.56 | $65.56 | 338,955 |
| 2025-03-04 | $64.16 | $66.27 | $63.41 | $65.00 | $65.00 | 524,208 |
| 2025-03-03 | $65.58 | $66.12 | $64.30 | $64.79 | $64.79 | 371,370 |
| 2025-02-28 | $64.95 | $66.16 | $64.95 | $65.71 | $65.71 | 328,362 |
| 2025-02-27 | $66.50 | $66.72 | $64.78 | $64.85 | $64.85 | 382,530 |
| 2025-02-26 | $67.76 | $68.53 | $66.39 | $67.05 | $67.05 | 408,206 |
| 2025-02-25 | $64.84 | $68.23 | $64.84 | $67.02 | $67.02 | 443,828 |
| 2025-02-24 | $65.06 | $66.10 | $64.20 | $65.49 | $65.49 | 373,191 |
| 2025-02-21 | $66.17 | $66.70 | $64.02 | $64.89 | $64.89 | 409,096 |
| 2025-02-20 | $64.80 | $65.96 | $62.70 | $65.28 | $65.28 | 429,570 |
| 2025-02-19 | $65.37 | $71.07 | $64.64 | $64.80 | $64.80 | 560,095 |
| 2025-02-18 | $58.67 | $59.09 | $57.80 | $57.99 | $57.99 | 236,875 |
| 2025-02-14 | $59.59 | $60.02 | $58.74 | $58.85 | $58.85 | 100,393 |
| 2025-02-13 | $59.27 | $59.29 | $58.57 | $59.09 | $59.09 | 195,044 |
| 2025-02-12 | $59.07 | $59.07 | $58.22 | $58.29 | $58.29 | 145,839 |
| 2025-02-11 | $59.45 | $60.48 | $59.45 | $60.37 | $60.37 | 101,120 |
| 2025-02-10 | $59.60 | $60.57 | $59.23 | $60.13 | $60.13 | 138,261 |
| 2025-02-07 | $59.70 | $59.70 | $58.41 | $59.24 | $59.24 | 134,916 |
| 2025-02-06 | $60.22 | $60.84 | $59.80 | $59.96 | $59.96 | 204,552 |
| 2025-02-05 | $60.00 | $60.87 | $58.45 | $59.98 | $59.98 | 148,184 |
| 2025-02-04 | $58.39 | $59.63 | $58.38 | $59.62 | $59.62 | 165,117 |
| 2025-02-03 | $59.77 | $60.47 | $58.61 | $58.76 | $58.76 | 191,143 |
| 2025-01-31 | $62.10 | $62.97 | $61.32 | $61.37 | $61.37 | 479,165 |
| 2025-01-30 | $62.26 | $63.10 | $62.05 | $62.42 | $62.42 | 140,906 |
| 2025-01-29 | $62.29 | $62.93 | $61.44 | $61.73 | $61.73 | 156,722 |
| 2025-01-28 | $62.23 | $62.46 | $61.68 | $61.74 | $61.74 | 154,513 |
| 2025-01-27 | $62.02 | $63.87 | $62.01 | $62.43 | $62.43 | 184,424 |
| 2025-01-24 | $61.40 | $62.51 | $61.32 | $62.32 | $62.32 | 199,795 |
| 2025-01-23 | $61.53 | $62.10 | $60.57 | $61.41 | $61.41 | 142,960 |
| 2025-01-22 | $62.69 | $63.02 | $61.53 | $61.69 | $61.69 | 156,180 |
| 2025-01-21 | $63.33 | $63.77 | $63.03 | $63.03 | $63.03 | 161,013 |
| 2025-01-17 | $63.27 | $63.27 | $62.09 | $62.51 | $62.51 | 143,663 |
| 2025-01-16 | $61.17 | $62.20 | $60.48 | $62.20 | $62.20 | 148,969 |
| 2025-01-15 | $61.71 | $61.93 | $60.95 | $61.17 | $61.17 | 152,448 |
| 2025-01-14 | $58.35 | $59.90 | $58.35 | $59.89 | $59.89 | 176,557 |
| 2025-01-13 | $55.79 | $57.93 | $55.31 | $57.92 | $57.92 | 197,350 |
| 2025-01-10 | $57.92 | $58.26 | $56.15 | $56.20 | $56.20 | 281,096 |
| 2025-01-08 | $57.79 | $59.04 | $57.34 | $59.01 | $59.01 | 201,204 |
| 2025-01-07 | $59.08 | $59.78 | $57.66 | $58.57 | $58.57 | 173,636 |
| 2025-01-06 | $59.59 | $60.45 | $58.96 | $59.08 | $59.08 | 147,470 |
| 2025-01-03 | $58.59 | $59.20 | $58.10 | $59.15 | $59.15 | 109,646 |
| 2025-01-02 | $59.51 | $59.72 | $58.11 | $58.42 | $58.42 | 178,352 |
| 2024-12-31 | $59.27 | $59.71 | $58.68 | $58.90 | $58.90 | 146,541 |
| 2024-12-30 | $58.97 | $59.17 | $58.28 | $58.67 | $58.67 | 205,691 |
| 2024-12-27 | $59.97 | $60.86 | $59.05 | $59.22 | $59.22 | 209,570 |
| 2024-12-26 | $59.76 | $60.73 | $59.55 | $60.47 | $60.47 | 197,880 |
| 2024-12-24 | $60.07 | $60.45 | $59.52 | $60.30 | $60.30 | 224,189 |
| 2024-12-23 | $60.68 | $61.08 | $59.96 | $60.27 | $60.27 | 181,523 |
| 2024-12-20 | $59.86 | $61.26 | $59.61 | $60.61 | $60.61 | 1,658,916 |
| 2024-12-19 | $62.41 | $62.82 | $60.54 | $60.59 | $60.59 | 295,469 |
| 2024-12-18 | $65.36 | $65.93 | $61.56 | $61.91 | $61.91 | 234,831 |
| 2024-12-17 | $65.76 | $66.28 | $64.72 | $64.86 | $64.86 | 183,445 |
| 2024-12-16 | $66.66 | $67.28 | $66.08 | $66.22 | $66.22 | 174,450 |
| 2024-12-13 | $68.18 | $68.36 | $66.83 | $66.98 | $66.98 | 180,045 |
| 2024-12-12 | $69.81 | $69.83 | $68.25 | $68.28 | $68.28 | 93,624 |
| 2024-12-11 | $70.22 | $70.44 | $69.30 | $70.02 | $70.02 | 98,959 |
| 2024-12-10 | $70.03 | $70.55 | $68.67 | $69.35 | $69.35 | 220,931 |
| 2024-12-09 | $71.34 | $71.90 | $69.97 | $70.04 | $70.04 | 104,096 |
| 2024-12-06 | $71.52 | $71.67 | $69.90 | $70.62 | $70.62 | 89,751 |
| 2024-12-05 | $72.00 | $72.18 | $70.58 | $70.66 | $70.66 | 108,240 |
| 2024-12-04 | $71.60 | $72.40 | $70.93 | $72.01 | $72.01 | 168,764 |
| 2024-12-03 | $73.09 | $73.44 | $71.49 | $71.69 | $71.69 | 130,629 |
| 2024-12-02 | $72.24 | $73.29 | $71.92 | $72.81 | $72.81 | 127,497 |
| 2024-11-29 | $72.55 | $72.85 | $71.76 | $72.44 | $72.44 | 86,359 |
| 2024-11-27 | $72.79 | $73.20 | $71.70 | $71.85 | $71.85 | 114,312 |
| 2024-11-26 | $73.12 | $73.71 | $72.07 | $72.18 | $72.18 | 197,789 |
| 2024-11-25 | $72.13 | $74.97 | $71.91 | $73.79 | $73.79 | 245,664 |
| 2024-11-22 | $70.16 | $71.30 | $69.69 | $71.03 | $71.03 | 311,221 |
| 2024-11-21 | $69.14 | $70.12 | $68.03 | $69.72 | $69.72 | 169,193 |
| 2024-11-20 | $68.23 | $69.24 | $68.06 | $68.92 | $68.92 | 143,811 |
| 2024-11-19 | $69.09 | $69.77 | $68.11 | $68.43 | $68.43 | 177,761 |
| 2024-11-18 | $70.46 | $70.70 | $69.62 | $69.84 | $69.84 | 134,099 |
| 2024-11-15 | $72.34 | $72.34 | $70.19 | $70.66 | $70.66 | 100,015 |
| 2024-11-14 | $72.74 | $73.54 | $71.51 | $72.01 | $72.01 | 125,575 |
| 2024-11-13 | $73.70 | $74.07 | $72.10 | $72.36 | $72.36 | 130,300 |
| 2024-11-12 | $73.97 | $74.66 | $72.79 | $73.10 | $73.10 | 194,338 |
| 2024-11-11 | $74.17 | $74.64 | $72.90 | $73.99 | $73.99 | 161,677 |
| 2024-11-08 | $72.06 | $73.27 | $71.85 | $73.12 | $73.12 | 190,971 |
| 2024-11-07 | $73.06 | $74.07 | $72.23 | $72.25 | $72.25 | 175,372 |
| 2024-11-06 | $73.27 | $74.97 | $72.69 | $73.11 | $73.11 | 303,708 |
| 2024-11-05 | $67.21 | $69.63 | $67.21 | $69.29 | $69.29 | 160,368 |
| 2024-11-04 | $66.87 | $68.48 | $66.87 | $67.41 | $67.41 | 134,124 |
| 2024-11-01 | $67.73 | $67.73 | $66.07 | $66.95 | $66.95 | 278,280 |
| 2024-10-31 | $67.74 | $68.44 | $66.02 | $67.49 | $67.49 | 274,993 |
| 2024-10-30 | $65.26 | $69.56 | $65.26 | $68.03 | $68.03 | 216,596 |
| 2024-10-29 | $65.10 | $65.79 | $64.77 | $65.00 | $65.00 | 205,245 |
| 2024-10-28 | $65.81 | $66.99 | $65.68 | $65.72 | $65.72 | 129,494 |
| 2024-10-25 | $65.72 | $66.68 | $64.98 | $65.33 | $65.33 | 104,730 |
| 2024-10-24 | $65.18 | $65.43 | $64.86 | $65.37 | $65.37 | 127,570 |
| 2024-10-23 | $65.55 | $65.99 | $64.74 | $65.09 | $65.09 | 113,043 |
| 2024-10-22 | $65.73 | $66.17 | $65.02 | $66.00 | $66.00 | 101,778 |
| 2024-10-21 | $67.74 | $67.74 | $66.00 | $66.13 | $66.13 | 123,824 |
| 2024-10-18 | $67.41 | $68.56 | $67.05 | $67.61 | $67.61 | 170,712 |
| 2024-10-17 | $67.39 | $67.54 | $66.92 | $67.18 | $67.18 | 207,437 |
| 2024-10-16 | $67.53 | $68.54 | $67.12 | $67.35 | $67.35 | 145,486 |
| 2024-10-15 | $68.25 | $69.05 | $67.23 | $67.23 | $67.23 | 203,474 |
| 2024-10-14 | $66.98 | $68.32 | $66.80 | $68.27 | $68.27 | 171,255 |
| 2024-10-11 | $64.54 | $67.29 | $64.25 | $67.13 | $67.13 | 277,368 |
| 2024-10-10 | $70.55 | $70.94 | $69.26 | $70.16 | $70.16 | 174,517 |
| 2024-10-09 | $70.67 | $71.99 | $70.67 | $71.71 | $71.71 | 114,428 |
| 2024-10-08 | $71.33 | $71.33 | $70.00 | $70.49 | $70.49 | 154,284 |
| 2024-10-07 | $70.79 | $71.28 | $70.18 | $71.01 | $71.01 | 103,248 |
| 2024-10-04 | $71.10 | $71.49 | $69.39 | $71.34 | $71.34 | 135,569 |
| 2024-10-03 | $70.92 | $71.20 | $69.17 | $69.99 | $69.99 | 117,816 |
| 2024-10-02 | $70.46 | $72.21 | $70.46 | $71.54 | $71.54 | 194,563 |
| 2024-10-01 | $69.94 | $71.59 | $68.78 | $70.71 | $70.71 | 187,294 |
| 2024-09-30 | $69.92 | $70.44 | $69.36 | $69.93 | $69.93 | 142,405 |
| 2024-09-27 | $69.89 | $71.56 | $69.89 | $70.20 | $70.20 | 151,936 |
| 2024-09-26 | $69.63 | $70.20 | $69.05 | $69.14 | $69.14 | 134,815 |
| 2024-09-25 | $69.94 | $70.84 | $68.19 | $68.41 | $68.41 | 153,890 |
| 2024-09-24 | $71.02 | $71.20 | $69.39 | $69.60 | $69.60 | 136,303 |
| 2024-09-23 | $72.09 | $72.21 | $70.10 | $70.93 | $70.93 | 219,195 |
| 2024-09-20 | $73.74 | $73.79 | $71.22 | $71.37 | $71.37 | 870,521 |
| 2024-09-19 | $74.06 | $74.14 | $72.79 | $74.03 | $74.03 | 140,215 |
| 2024-09-18 | $71.14 | $73.62 | $70.16 | $71.96 | $71.96 | 204,129 |
| 2024-09-17 | $69.88 | $71.58 | $69.43 | $71.24 | $71.24 | 155,115 |
| 2024-09-16 | $69.26 | $69.75 | $68.15 | $69.41 | $69.41 | 111,633 |
| 2024-09-13 | $68.19 | $69.66 | $67.70 | $68.71 | $68.71 | 150,983 |
| 2024-09-12 | $66.80 | $67.40 | $65.83 | $67.12 | $67.12 | 92,290 |
| 2024-09-11 | $65.63 | $66.93 | $64.44 | $66.23 | $66.23 | 171,079 |
| 2024-09-10 | $65.24 | $65.73 | $64.21 | $65.69 | $65.69 | 388,340 |
| 2024-09-09 | $65.49 | $65.70 | $64.39 | $65.19 | $65.19 | 309,885 |
| 2024-09-06 | $65.81 | $66.45 | $64.87 | $65.69 | $65.69 | 134,233 |
| 2024-09-05 | $66.46 | $66.46 | $65.07 | $65.67 | $65.67 | 130,849 |
| 2024-09-04 | $66.81 | $66.81 | $65.68 | $66.09 | $66.09 | 93,241 |
| 2024-09-03 | $69.46 | $69.46 | $66.38 | $66.81 | $66.81 | 247,876 |
| 2024-08-30 | $68.89 | $69.77 | $68.57 | $69.67 | $69.67 | 174,096 |
| 2024-08-29 | $68.55 | $69.24 | $67.61 | $68.59 | $68.59 | 146,622 |
| 2024-08-28 | $67.64 | $68.46 | $67.18 | $67.82 | $67.82 | 180,359 |
| 2024-08-27 | $68.43 | $68.72 | $67.27 | $67.82 | $67.82 | 107,533 |
| 2024-08-26 | $69.62 | $69.74 | $68.57 | $68.82 | $68.82 | 124,669 |
| 2024-08-23 | $66.40 | $69.22 | $66.31 | $68.88 | $68.88 | 290,227 |
| 2024-08-22 | $66.65 | $67.28 | $65.83 | $66.00 | $66.00 | 105,274 |
| 2024-08-21 | $65.68 | $66.80 | $65.19 | $66.72 | $66.72 | 139,420 |
| 2024-08-20 | $65.67 | $66.13 | $64.86 | $65.03 | $65.03 | 163,113 |
| 2024-08-19 | $64.86 | $66.12 | $64.86 | $65.95 | $65.95 | 141,271 |
| 2024-08-16 | $65.96 | $66.68 | $65.13 | $65.38 | $65.38 | 157,912 |
| 2024-08-15 | $65.80 | $66.93 | $65.05 | $66.21 | $66.21 | 198,033 |
| 2024-08-14 | $65.88 | $65.88 | $63.91 | $64.21 | $64.21 | 282,157 |
| 2024-08-13 | $63.77 | $65.56 | $63.11 | $65.31 | $65.31 | 136,246 |
| 2024-08-12 | $64.18 | $64.18 | $62.62 | $62.82 | $62.82 | 139,849 |
| 2024-08-09 | $65.10 | $65.48 | $63.66 | $64.08 | $64.08 | 173,307 |
| 2024-08-08 | $65.23 | $65.46 | $64.03 | $65.19 | $65.19 | 144,439 |
| 2024-08-07 | $66.81 | $67.21 | $64.08 | $64.40 | $64.40 | 213,116 |
| 2024-08-06 | $65.41 | $67.10 | $64.75 | $65.79 | $65.79 | 211,311 |
| 2024-08-05 | $62.82 | $66.33 | $61.92 | $65.43 | $65.43 | 278,398 |
| 2024-08-02 | $67.58 | $68.63 | $66.34 | $66.81 | $66.81 | 284,293 |
| 2024-08-01 | $74.44 | $75.07 | $70.34 | $70.86 | $70.86 | 306,154 |
| 2024-07-31 | $77.09 | $78.30 | $71.00 | $74.27 | $74.27 | 354,170 |
| 2024-07-30 | $81.03 | $81.03 | $78.86 | $80.21 | $80.21 | 210,907 |
| 2024-07-29 | $81.26 | $81.40 | $80.11 | $80.57 | $80.57 | 159,133 |
| 2024-07-26 | $79.79 | $81.90 | $79.79 | $80.87 | $80.87 | 178,992 |
| 2024-07-25 | $76.74 | $79.45 | $76.42 | $78.26 | $78.26 | 175,435 |
| 2024-07-24 | $78.74 | $80.11 | $76.18 | $76.23 | $76.23 | 153,895 |
| 2024-07-23 | $78.24 | $80.63 | $77.61 | $79.53 | $79.53 | 125,357 |
| 2024-07-22 | $76.72 | $78.92 | $75.49 | $78.79 | $78.79 | 119,410 |
| 2024-07-19 | $77.49 | $77.58 | $75.86 | $76.40 | $76.40 | 107,151 |
| 2024-07-18 | $78.10 | $80.60 | $76.00 | $77.20 | $77.20 | 153,945 |
| 2024-07-17 | $78.91 | $80.46 | $78.19 | $78.22 | $78.22 | 208,488 |
| 2024-07-16 | $75.38 | $79.59 | $75.38 | $79.49 | $79.49 | 216,797 |
| 2024-07-15 | $74.03 | $75.65 | $73.86 | $74.35 | $74.35 | 133,744 |
| 2024-07-12 | $72.95 | $74.47 | $72.53 | $73.20 | $73.20 | 144,966 |
| 2024-07-11 | $69.21 | $72.44 | $69.21 | $71.88 | $71.88 | 132,591 |
| 2024-07-10 | $67.71 | $68.04 | $67.03 | $67.91 | $67.91 | 109,349 |
| 2024-07-09 | $68.23 | $68.30 | $67.13 | $67.56 | $67.56 | 110,741 |
| 2024-07-08 | $67.88 | $68.44 | $67.57 | $68.00 | $68.00 | 212,407 |
| 2024-07-05 | $68.17 | $68.17 | $67.06 | $67.50 | $67.50 | 109,614 |
| 2024-07-03 | $67.94 | $68.50 | $67.39 | $68.39 | $68.39 | 103,915 |
| 2024-07-02 | $66.10 | $67.98 | $66.10 | $67.67 | $67.67 | 135,723 |
| 2024-07-01 | $68.62 | $68.62 | $66.00 | $66.06 | $66.06 | 278,232 |
| 2024-06-28 | $68.96 | $69.59 | $67.67 | $68.55 | $68.55 | 393,683 |
| 2024-06-27 | $67.81 | $68.65 | $67.65 | $68.46 | $68.46 | 98,338 |
| 2024-06-26 | $67.88 | $68.36 | $67.44 | $67.51 | $67.51 | 130,936 |
| 2024-06-25 | $69.50 | $69.67 | $67.54 | $68.11 | $68.11 | 140,002 |
| 2024-06-24 | $69.79 | $70.70 | $69.52 | $69.87 | $69.87 | 115,953 |
| 2024-06-21 | $69.46 | $69.77 | $68.30 | $69.70 | $69.70 | 565,823 |
| 2024-06-20 | $70.31 | $71.55 | $69.16 | $69.18 | $69.18 | 184,442 |
| 2024-06-18 | $71.38 | $71.56 | $70.53 | $70.65 | $70.65 | 126,462 |
| 2024-06-17 | $70.55 | $71.31 | $70.27 | $71.15 | $71.15 | 193,708 |
| 2024-06-14 | $70.38 | $71.25 | $68.89 | $70.47 | $70.47 | 163,640 |
| 2024-06-13 | $70.89 | $71.30 | $69.71 | $71.10 | $71.10 | 198,534 |
| 2024-06-12 | $71.29 | $72.66 | $71.13 | $71.19 | $71.19 | 134,518 |
| 2024-06-11 | $69.66 | $69.75 | $68.50 | $69.42 | $69.42 | 168,098 |
| 2024-06-10 | $69.29 | $69.95 | $68.41 | $69.93 | $69.93 | 235,334 |
| 2024-06-07 | $70.60 | $71.11 | $69.98 | $70.04 | $70.04 | 141,436 |
| 2024-06-06 | $71.96 | $72.46 | $70.77 | $71.30 | $71.30 | 106,423 |
| 2024-06-05 | $72.28 | $72.90 | $71.30 | $72.45 | $72.45 | 119,762 |
| 2024-06-04 | $72.82 | $73.71 | $71.70 | $72.28 | $72.28 | 307,789 |
| 2024-06-03 | $75.93 | $76.60 | $73.25 | $73.49 | $73.49 | 195,410 |
| 2024-05-31 | $73.60 | $75.55 | $73.19 | $75.46 | $75.46 | 200,251 |
| 2024-05-30 | $73.50 | $73.99 | $72.68 | $73.65 | $73.65 | 122,628 |
| 2024-05-29 | $72.08 | $73.03 | $71.94 | $72.83 | $72.83 | 156,230 |
| 2024-05-28 | $73.94 | $74.81 | $72.58 | $72.89 | $72.89 | 114,734 |
| 2024-05-24 | $71.99 | $73.69 | $71.61 | $73.48 | $73.48 | 161,883 |
| 2024-05-23 | $73.59 | $73.70 | $71.11 | $71.85 | $71.85 | 175,900 |
| 2024-05-22 | $72.99 | $74.13 | $72.59 | $73.51 | $73.51 | 152,319 |
| 2024-05-21 | $73.48 | $73.48 | $72.61 | $72.98 | $72.98 | 225,782 |
| 2024-05-20 | $73.47 | $74.57 | $73.30 | $73.84 | $73.84 | 88,325 |
| 2024-05-17 | $74.48 | $74.50 | $73.43 | $73.52 | $73.52 | 125,238 |
| 2024-05-16 | $75.00 | $75.08 | $74.07 | $74.28 | $74.28 | 95,178 |
| 2024-05-15 | $75.60 | $76.44 | $74.96 | $75.30 | $75.30 | 94,870 |
| 2024-05-14 | $75.31 | $75.42 | $74.59 | $74.73 | $74.73 | 139,478 |
| 2024-05-13 | $75.19 | $75.19 | $73.97 | $74.26 | $74.26 | 126,618 |
| 2024-05-10 | $74.98 | $74.98 | $73.59 | $74.30 | $74.30 | 88,866 |
| 2024-05-09 | $73.52 | $74.76 | $73.39 | $74.70 | $74.70 | 109,646 |
| 2024-05-08 | $72.39 | $73.85 | $72.39 | $73.12 | $73.12 | 157,607 |
| 2024-05-07 | $72.76 | $73.79 | $72.19 | $73.12 | $73.12 | 149,156 |
| 2024-05-06 | $71.91 | $73.11 | $71.90 | $72.76 | $72.76 | 135,539 |
| 2024-05-03 | $72.54 | $73.84 | $71.26 | $71.69 | $71.69 | 160,934 |
| 2024-05-02 | $69.68 | $71.52 | $68.22 | $71.24 | $71.24 | 330,424 |
| 2024-05-01 | $75.00 | $75.00 | $68.34 | $68.86 | $68.86 | 319,633 |
| 2024-04-30 | $72.53 | $73.41 | $71.36 | $71.46 | $71.46 | 147,495 |
| 2024-04-29 | $72.85 | $74.18 | $72.85 | $72.92 | $72.92 | 116,343 |
| 2024-04-26 | $71.35 | $72.75 | $71.35 | $72.26 | $72.26 | 99,572 |
| 2024-04-25 | $71.15 | $71.58 | $70.13 | $71.11 | $71.11 | 207,113 |
| 2024-04-24 | $73.15 | $73.78 | $71.38 | $71.71 | $71.71 | 115,064 |
| 2024-04-23 | $71.81 | $74.37 | $71.81 | $73.46 | $73.46 | 141,253 |
| 2024-04-22 | $71.90 | $72.46 | $71.48 | $72.01 | $72.01 | 102,518 |
| 2024-04-19 | $70.72 | $71.87 | $70.68 | $71.32 | $71.32 | 107,467 |
| 2024-04-18 | $71.55 | $72.69 | $70.92 | $71.08 | $71.08 | 129,556 |
| 2024-04-17 | $73.32 | $73.43 | $71.39 | $71.50 | $71.50 | 162,172 |
| 2024-04-16 | $72.70 | $73.00 | $71.82 | $72.93 | $72.93 | 104,152 |
| 2024-04-15 | $74.78 | $74.79 | $72.85 | $73.34 | $73.34 | 240,188 |
| 2024-04-12 | $75.18 | $75.28 | $73.75 | $74.19 | $74.19 | 95,107 |
| 2024-04-11 | $75.01 | $75.74 | $74.61 | $75.24 | $75.24 | 89,658 |
| 2024-04-10 | $76.20 | $76.51 | $74.20 | $74.75 | $74.75 | 127,637 |
| 2024-04-09 | $78.40 | $78.45 | $76.94 | $78.13 | $78.13 | 81,915 |
| 2024-04-08 | $78.90 | $79.36 | $77.75 | $77.99 | $77.99 | 80,485 |
| 2024-04-05 | $77.52 | $78.43 | $77.52 | $78.42 | $78.42 | 88,068 |
| 2024-04-04 | $78.90 | $79.93 | $77.12 | $77.52 | $77.52 | 85,287 |
| 2024-04-03 | $77.86 | $79.76 | $77.86 | $78.85 | $78.85 | 91,839 |
| 2024-04-02 | $79.22 | $79.39 | $77.32 | $78.43 | $78.43 | 149,300 |
| 2024-04-01 | $81.13 | $81.46 | $79.22 | $79.72 | $79.72 | 119,519 |
| 2024-03-28 | $81.00 | $81.65 | $79.79 | $80.53 | $80.53 | 142,012 |
| 2024-03-27 | $80.55 | $80.94 | $80.03 | $80.56 | $80.56 | 118,527 |
| 2024-03-26 | $80.02 | $80.50 | $79.33 | $79.72 | $79.72 | 104,975 |
| 2024-03-25 | $79.95 | $80.78 | $79.13 | $79.34 | $79.34 | 96,219 |
| 2024-03-22 | $81.53 | $81.53 | $79.83 | $80.37 | $80.37 | 132,411 |
| 2024-03-21 | $78.97 | $81.72 | $78.45 | $81.23 | $81.23 | 173,890 |
| 2024-03-20 | $77.30 | $79.06 | $76.52 | $78.27 | $78.27 | 119,296 |
| 2024-03-19 | $75.78 | $77.40 | $75.78 | $77.26 | $77.26 | 103,823 |
| 2024-03-18 | $77.00 | $78.78 | $74.93 | $75.83 | $75.83 | 180,446 |
| 2024-03-15 | $73.96 | $76.78 | $73.96 | $76.61 | $76.61 | 944,076 |
| 2024-03-14 | $75.01 | $75.37 | $73.60 | $74.48 | $74.48 | 169,164 |
| 2024-03-13 | $75.87 | $76.99 | $75.19 | $75.47 | $75.47 | 164,391 |
| 2024-03-12 | $75.08 | $75.97 | $74.58 | $75.87 | $75.87 | 107,617 |
| 2024-03-11 | $76.24 | $76.47 | $74.67 | $75.45 | $75.45 | 91,037 |
| 2024-03-08 | $77.33 | $78.21 | $75.82 | $76.59 | $76.59 | 128,823 |
| 2024-03-07 | $76.35 | $77.42 | $75.92 | $76.37 | $76.37 | 129,712 |
| 2024-03-06 | $74.91 | $75.58 | $74.16 | $75.58 | $75.58 | 144,883 |
| 2024-03-05 | $75.75 | $76.27 | $73.95 | $74.25 | $74.25 | 145,458 |
| 2024-03-04 | $77.82 | $78.45 | $75.65 | $75.85 | $75.85 | 173,117 |
| 2024-03-01 | $77.88 | $78.88 | $76.82 | $77.70 | $77.70 | 142,915 |
| 2024-02-29 | $77.92 | $77.92 | $76.25 | $77.45 | $77.45 | 189,982 |
| 2024-02-28 | $77.66 | $78.48 | $77.06 | $77.21 | $77.21 | 126,308 |
| 2024-02-27 | $77.87 | $78.73 | $76.89 | $78.13 | $78.13 | 222,091 |
| 2024-02-26 | $75.76 | $77.43 | $75.17 | $77.14 | $77.14 | 214,075 |
| 2024-02-23 | $73.44 | $75.90 | $72.58 | $75.84 | $75.84 | 277,419 |
| 2024-02-22 | $74.36 | $76.44 | $72.40 | $72.83 | $72.83 | 338,291 |
| 2024-02-21 | $79.75 | $82.80 | $68.41 | $74.02 | $74.02 | 530,857 |
| 2024-02-20 | $85.24 | $85.36 | $84.09 | $85.19 | $85.19 | 175,544 |
| 2024-02-16 | $86.33 | $86.75 | $85.76 | $86.14 | $86.14 | 159,507 |
| 2024-02-15 | $85.92 | $87.19 | $84.65 | $87.18 | $87.18 | 127,529 |
| 2024-02-14 | $84.06 | $85.67 | $83.78 | $85.28 | $85.28 | 164,167 |
| 2024-02-13 | $84.19 | $85.34 | $82.04 | $82.99 | $82.99 | 184,292 |
| 2024-02-12 | $86.13 | $87.40 | $85.71 | $86.57 | $86.57 | 123,263 |
| 2024-02-09 | $85.69 | $86.20 | $84.68 | $85.89 | $85.89 | 114,632 |
| 2024-02-08 | $83.94 | $85.61 | $83.90 | $85.30 | $85.30 | 128,308 |
| 2024-02-07 | $83.14 | $84.59 | $83.04 | $83.58 | $83.58 | 88,103 |
| 2024-02-06 | $83.04 | $83.78 | $81.88 | $83.10 | $83.10 | 88,442 |
| 2024-02-05 | $82.76 | $83.29 | $81.18 | $83.08 | $83.08 | 145,233 |
| 2024-02-02 | $83.37 | $84.44 | $82.84 | $83.93 | $83.93 | 144,468 |
| 2024-02-01 | $81.61 | $84.38 | $81.43 | $84.29 | $84.29 | 223,094 |
| 2024-01-31 | $83.26 | $84.20 | $80.62 | $80.92 | $80.92 | 248,584 |
| 2024-01-30 | $82.00 | $83.08 | $81.30 | $83.06 | $83.06 | 109,257 |
| 2024-01-29 | $79.70 | $82.13 | $79.70 | $82.13 | $82.13 | 97,228 |
| 2024-01-26 | $80.72 | $80.72 | $79.60 | $80.10 | $80.10 | 154,163 |
| 2024-01-25 | $80.50 | $81.06 | $79.22 | $80.08 | $80.08 | 139,283 |
| 2024-01-24 | $80.80 | $80.80 | $78.92 | $79.31 | $79.31 | 190,901 |
| 2024-01-23 | $83.00 | $83.96 | $79.63 | $79.63 | $79.63 | 170,049 |
| 2024-01-22 | $82.88 | $83.79 | $82.10 | $82.62 | $82.62 | 369,116 |
| 2024-01-19 | $82.24 | $82.24 | $80.21 | $81.78 | $81.78 | 167,354 |
| 2024-01-18 | $80.59 | $83.45 | $80.59 | $81.83 | $81.83 | 216,971 |
| 2024-01-17 | $78.61 | $79.83 | $78.61 | $79.75 | $79.75 | 152,479 |
| 2024-01-16 | $79.29 | $80.19 | $78.86 | $79.77 | $79.77 | 217,576 |
| 2024-01-12 | $78.75 | $79.41 | $77.88 | $79.40 | $79.40 | 179,040 |
| 2024-01-11 | $77.88 | $78.43 | $76.84 | $77.90 | $77.90 | 176,452 |
| 2024-01-10 | $77.42 | $78.06 | $77.36 | $78.00 | $78.00 | 138,532 |
| 2024-01-09 | $77.10 | $78.29 | $74.75 | $77.72 | $77.72 | 259,153 |
| 2024-01-08 | $77.89 | $78.84 | $77.56 | $78.33 | $78.33 | 244,935 |
| 2024-01-05 | $79.31 | $80.77 | $77.59 | $78.00 | $78.00 | 344,727 |
| 2024-01-04 | $78.42 | $80.08 | $78.42 | $80.00 | $80.00 | 423,657 |
| 2024-01-03 | $77.77 | $78.65 | $77.36 | $78.39 | $78.39 | 246,814 |
| 2024-01-02 | $78.09 | $79.77 | $77.96 | $79.07 | $79.07 | 225,754 |
| 2023-12-29 | $79.67 | $80.08 | $78.57 | $78.98 | $78.98 | 106,444 |
| 2023-12-28 | $79.55 | $80.22 | $79.47 | $80.19 | $80.19 | 138,395 |
| 2023-12-27 | $80.12 | $80.75 | $79.40 | $80.16 | $80.16 | 209,288 |
| 2023-12-26 | $80.21 | $80.30 | $79.32 | $80.12 | $80.12 | 153,825 |
| 2023-12-22 | $80.20 | $80.63 | $79.60 | $80.41 | $80.41 | 132,909 |
| 2023-12-21 | $79.95 | $80.40 | $79.35 | $79.52 | $79.52 | 186,749 |
| 2023-12-20 | $79.70 | $81.15 | $78.85 | $78.95 | $78.95 | 259,675 |
| 2023-12-19 | $78.94 | $79.88 | $78.59 | $79.49 | $79.49 | 142,678 |
| 2023-12-18 | $78.28 | $78.39 | $76.50 | $78.02 | $78.02 | 222,983 |
| 2023-12-15 | $77.85 | $78.46 | $76.75 | $78.28 | $78.28 | 1,478,796 |
| 2023-12-14 | $73.98 | $77.52 | $73.98 | $77.49 | $77.49 | 240,009 |
| 2023-12-13 | $71.62 | $73.28 | $70.35 | $72.89 | $72.89 | 179,023 |
| 2023-12-12 | $71.74 | $72.26 | $71.16 | $71.79 | $71.79 | 115,418 |
| 2023-12-11 | $70.63 | $71.58 | $70.40 | $71.45 | $71.45 | 123,854 |
| 2023-12-08 | $69.98 | $70.92 | $69.77 | $70.31 | $70.31 | 99,756 |
| 2023-12-07 | $69.94 | $70.06 | $68.78 | $70.06 | $70.06 | 136,289 |
| 2023-12-06 | $70.77 | $71.60 | $69.47 | $69.60 | $69.60 | 119,354 |
| 2023-12-05 | $70.83 | $71.12 | $69.38 | $70.02 | $70.02 | 94,971 |
| 2023-12-04 | $69.14 | $71.10 | $68.82 | $70.79 | $70.79 | 169,678 |
| 2023-12-01 | $67.51 | $69.68 | $67.49 | $69.59 | $69.59 | 297,121 |
| 2023-11-30 | $67.70 | $68.76 | $66.85 | $67.19 | $67.19 | 193,727 |
| 2023-11-29 | $67.56 | $68.02 | $66.45 | $67.15 | $67.15 | 123,012 |
| 2023-11-28 | $68.89 | $69.11 | $66.58 | $66.71 | $66.71 | 136,778 |
| 2023-11-27 | $68.57 | $69.63 | $68.23 | $69.21 | $69.21 | 105,148 |
| 2023-11-24 | $68.69 | $69.22 | $68.34 | $68.96 | $68.96 | 30,128 |
| 2023-11-22 | $69.85 | $70.00 | $68.36 | $68.69 | $68.69 | 92,700 |
| 2023-11-21 | $68.37 | $69.61 | $68.35 | $69.44 | $69.44 | 143,351 |
| 2023-11-20 | $68.67 | $68.71 | $68.00 | $68.44 | $68.44 | 66,698 |
| 2023-11-17 | $68.50 | $69.11 | $68.12 | $68.70 | $68.70 | 122,911 |
| 2023-11-16 | $68.76 | $69.25 | $67.70 | $67.81 | $67.81 | 438,713 |
| 2023-11-15 | $69.65 | $70.68 | $68.52 | $68.85 | $68.85 | 149,041 |
| 2023-11-14 | $68.52 | $69.99 | $68.24 | $69.99 | $69.99 | 152,312 |
| 2023-11-13 | $65.62 | $66.96 | $65.51 | $66.04 | $66.04 | 111,818 |
| 2023-11-10 | $65.09 | $66.51 | $64.21 | $66.25 | $66.25 | 163,661 |
| 2023-11-09 | $66.54 | $66.66 | $65.57 | $65.59 | $65.59 | 149,486 |
| 2023-11-08 | $66.75 | $67.42 | $66.13 | $66.17 | $66.17 | 120,414 |
| 2023-11-07 | $66.48 | $67.24 | $65.00 | $66.75 | $66.75 | 173,224 |
| 2023-11-06 | $65.97 | $66.75 | $64.99 | $66.36 | $66.36 | 155,381 |
| 2023-11-03 | $66.52 | $68.00 | $66.15 | $66.24 | $66.24 | 134,997 |
| 2023-11-02 | $64.19 | $65.41 | $62.64 | $65.22 | $65.22 | 254,868 |
| 2023-11-01 | $60.60 | $61.85 | $60.01 | $61.78 | $61.78 | 197,022 |
| 2023-10-31 | $60.28 | $61.03 | $59.95 | $60.86 | $60.86 | 348,782 |
| 2023-10-30 | $60.91 | $61.30 | $60.24 | $60.40 | $60.40 | 374,930 |
| 2023-10-27 | $60.58 | $61.05 | $59.66 | $60.21 | $60.21 | 213,878 |
| 2023-10-26 | $60.45 | $61.09 | $59.91 | $60.61 | $60.61 | 212,051 |
| 2023-10-25 | $60.09 | $60.58 | $59.71 | $60.13 | $60.13 | 111,468 |
| 2023-10-24 | $61.79 | $62.17 | $60.40 | $60.52 | $60.52 | 274,881 |
| 2023-10-23 | $60.89 | $61.82 | $60.21 | $61.13 | $61.13 | 276,049 |
| 2023-10-20 | $61.32 | $61.66 | $60.57 | $60.85 | $60.85 | 250,851 |
| 2023-10-19 | $61.65 | $62.43 | $60.98 | $61.17 | $61.17 | 147,042 |
| 2023-10-18 | $63.18 | $63.74 | $61.41 | $61.96 | $61.96 | 200,494 |
| 2023-10-17 | $64.30 | $66.27 | $63.48 | $63.84 | $63.84 | 387,491 |
| 2023-10-16 | $63.19 | $64.78 | $63.19 | $64.55 | $64.55 | 196,636 |
| 2023-10-13 | $64.66 | $64.66 | $62.23 | $62.81 | $62.81 | 150,491 |
| 2023-10-12 | $65.65 | $65.65 | $63.48 | $64.32 | $64.32 | 164,707 |
| 2023-10-11 | $64.37 | $65.92 | $64.09 | $65.72 | $65.72 | 199,786 |
| 2023-10-10 | $64.45 | $65.84 | $64.10 | $64.31 | $64.31 | 371,767 |
| 2023-10-09 | $64.94 | $64.99 | $63.91 | $64.20 | $64.20 | 161,629 |
| 2023-10-06 | $65.14 | $65.90 | $64.47 | $65.06 | $65.06 | 284,922 |
| 2023-10-05 | $65.22 | $65.73 | $64.50 | $65.36 | $65.36 | 225,371 |
| 2023-10-04 | $65.32 | $65.67 | $64.48 | $65.25 | $65.25 | 140,035 |
| 2023-10-03 | $66.65 | $68.03 | $65.01 | $65.14 | $65.14 | 212,533 |
| 2023-10-02 | $67.18 | $67.37 | $66.33 | $66.70 | $66.70 | 161,303 |
| 2023-09-29 | $69.20 | $69.47 | $67.30 | $67.51 | $67.51 | 153,532 |
| 2023-09-28 | $67.31 | $69.10 | $67.28 | $68.72 | $68.72 | 224,083 |
| 2023-09-27 | $67.10 | $68.12 | $66.66 | $67.16 | $67.16 | 141,634 |
| 2023-09-26 | $67.18 | $67.91 | $66.45 | $66.46 | $66.46 | 113,716 |
| 2023-09-25 | $67.16 | $68.50 | $67.16 | $67.72 | $67.72 | 110,176 |
| 2023-09-22 | $68.12 | $68.55 | $67.29 | $67.36 | $67.36 | 95,648 |
| 2023-09-21 | $69.02 | $69.02 | $67.89 | $68.12 | $68.12 | 132,407 |
| 2023-09-20 | $70.47 | $71.16 | $69.61 | $69.61 | $69.61 | 69,329 |
| 2023-09-19 | $69.94 | $70.78 | $69.54 | $70.17 | $70.17 | 110,120 |
| 2023-09-18 | $69.83 | $71.09 | $69.83 | $69.93 | $69.93 | 143,482 |
| 2023-09-15 | $71.15 | $71.50 | $69.18 | $69.93 | $69.93 | 920,689 |
| 2023-09-14 | $70.54 | $71.27 | $70.01 | $70.67 | $70.67 | 135,835 |
| 2023-09-13 | $70.75 | $71.40 | $68.74 | $69.85 | $69.85 | 157,690 |
| 2023-09-12 | $71.13 | $71.61 | $70.69 | $70.88 | $70.88 | 151,835 |
| 2023-09-11 | $71.90 | $72.24 | $71.21 | $71.31 | $71.31 | 112,585 |
| 2023-09-08 | $71.79 | $72.32 | $71.18 | $71.56 | $71.56 | 170,809 |
| 2023-09-07 | $72.43 | $72.47 | $71.32 | $71.80 | $71.80 | 153,389 |
| 2023-09-06 | $73.10 | $74.19 | $71.92 | $72.51 | $72.51 | 161,509 |
| 2023-09-05 | $75.66 | $75.81 | $71.30 | $72.72 | $72.72 | 286,686 |
| 2023-09-01 | $75.98 | $77.10 | $75.49 | $76.40 | $76.40 | 144,221 |
| 2023-08-31 | $75.50 | $75.81 | $74.47 | $75.03 | $75.03 | 428,463 |
| 2023-08-30 | $74.36 | $76.03 | $73.25 | $75.23 | $75.23 | 159,982 |
| 2023-08-29 | $72.77 | $74.75 | $72.14 | $74.37 | $74.37 | 372,688 |
| 2023-08-28 | $72.23 | $72.98 | $71.84 | $72.59 | $72.59 | 245,392 |
| 2023-08-25 | $71.80 | $72.53 | $70.75 | $71.91 | $71.91 | 156,055 |
| 2023-08-24 | $72.33 | $72.57 | $71.16 | $71.50 | $71.50 | 168,045 |
| 2023-08-23 | $71.65 | $73.54 | $71.60 | $72.52 | $72.52 | 238,002 |
| 2023-08-22 | $71.09 | $71.88 | $70.68 | $71.40 | $71.40 | 177,906 |
| 2023-08-21 | $70.56 | $71.79 | $70.44 | $70.89 | $70.89 | 141,917 |
| 2023-08-18 | $69.85 | $70.80 | $69.85 | $70.56 | $70.56 | 165,667 |
| 2023-08-17 | $72.60 | $72.93 | $70.21 | $70.42 | $70.42 | 107,008 |
| 2023-08-16 | $73.20 | $74.13 | $72.41 | $72.58 | $72.58 | 107,067 |
| 2023-08-15 | $72.56 | $73.32 | $72.27 | $73.24 | $73.24 | 153,508 |
| 2023-08-14 | $72.21 | $72.49 | $71.30 | $72.42 | $72.42 | 200,428 |
| 2023-08-11 | $72.70 | $72.87 | $72.09 | $72.27 | $72.27 | 97,391 |
| 2023-08-10 | $73.14 | $73.33 | $71.42 | $72.55 | $72.55 | 104,275 |
| 2023-08-09 | $72.92 | $73.40 | $72.06 | $72.87 | $72.87 | 118,525 |
| 2023-08-08 | $73.32 | $73.99 | $71.65 | $73.19 | $73.19 | 129,621 |
| 2023-08-07 | $73.55 | $74.40 | $72.52 | $74.13 | $74.13 | 197,096 |
| 2023-08-04 | $71.79 | $73.45 | $70.74 | $73.38 | $73.38 | 131,979 |
| 2023-08-03 | $73.00 | $73.30 | $71.36 | $71.77 | $71.77 | 177,757 |
| 2023-08-02 | $72.00 | $74.85 | $70.06 | $72.81 | $72.81 | 421,421 |
| 2023-08-01 | $64.40 | $66.43 | $64.18 | $66.28 | $66.28 | 164,810 |
| 2023-07-31 | $63.83 | $65.00 | $63.55 | $64.67 | $64.67 | 128,807 |
| 2023-07-28 | $63.53 | $63.67 | $62.36 | $63.45 | $63.45 | 102,392 |
| 2023-07-27 | $64.09 | $64.34 | $62.80 | $63.00 | $63.00 | 89,877 |
| 2023-07-26 | $62.68 | $63.76 | $62.68 | $63.58 | $63.58 | 70,682 |
| 2023-07-25 | $62.09 | $63.62 | $61.84 | $62.92 | $62.92 | 77,673 |
| 2023-07-24 | $62.39 | $63.17 | $62.01 | $62.37 | $62.37 | 102,360 |
| 2023-07-21 | $64.08 | $64.08 | $62.07 | $62.39 | $62.39 | 152,296 |
| 2023-07-20 | $64.02 | $64.40 | $62.85 | $63.62 | $63.62 | 110,324 |
| 2023-07-19 | $63.59 | $63.89 | $62.81 | $63.85 | $63.85 | 133,549 |
| 2023-07-18 | $62.95 | $63.84 | $62.95 | $63.47 | $63.47 | 128,403 |
| 2023-07-17 | $61.84 | $63.40 | $61.84 | $62.88 | $62.88 | 181,394 |
| 2023-07-14 | $61.96 | $62.30 | $60.92 | $61.83 | $61.83 | 139,371 |
| 2023-07-13 | $61.84 | $62.66 | $61.64 | $62.16 | $62.16 | 93,748 |
| 2023-07-12 | $61.51 | $62.56 | $60.97 | $61.82 | $61.82 | 115,271 |
| 2023-07-11 | $60.56 | $61.08 | $59.40 | $60.22 | $60.22 | 135,398 |
| 2023-07-10 | $59.53 | $60.74 | $59.53 | $60.39 | $60.39 | 106,234 |
| 2023-07-07 | $59.85 | $60.56 | $59.37 | $59.47 | $59.47 | 128,781 |
| 2023-07-06 | $60.10 | $60.54 | $59.11 | $59.56 | $59.56 | 121,249 |
| 2023-07-05 | $61.42 | $62.00 | $60.12 | $61.06 | $61.06 | 105,932 |
| 2023-07-03 | $62.46 | $63.14 | $61.44 | $61.94 | $61.94 | 71,082 |
| 2023-06-30 | $62.82 | $63.25 | $62.05 | $62.92 | $62.92 | 132,457 |
| 2023-06-29 | $60.45 | $62.39 | $60.45 | $62.16 | $62.16 | 125,152 |
| 2023-06-28 | $60.80 | $61.06 | $59.96 | $60.18 | $60.18 | 204,897 |
| 2023-06-27 | $59.19 | $61.42 | $59.19 | $60.77 | $60.77 | 168,684 |
| 2023-06-26 | $58.09 | $59.75 | $58.05 | $58.93 | $58.93 | 119,574 |
| 2023-06-23 | $57.72 | $58.44 | $57.28 | $58.10 | $58.10 | 800,069 |
| 2023-06-22 | $58.79 | $59.24 | $57.64 | $58.49 | $58.49 | 95,957 |
| 2023-06-21 | $58.38 | $59.56 | $58.38 | $58.97 | $58.97 | 85,343 |
| 2023-06-20 | $58.12 | $59.72 | $57.83 | $58.84 | $58.84 | 131,038 |
| 2023-06-16 | $58.55 | $58.62 | $57.28 | $58.12 | $58.12 | 623,506 |
| 2023-06-15 | $57.49 | $58.74 | $56.09 | $58.53 | $58.53 | 153,795 |
| 2023-06-14 | $59.51 | $59.56 | $57.35 | $57.60 | $57.60 | 189,834 |
| 2023-06-13 | $59.16 | $60.19 | $59.01 | $59.24 | $59.24 | 176,370 |
| 2023-06-12 | $58.83 | $59.58 | $58.29 | $58.98 | $58.98 | 105,633 |
| 2023-06-09 | $59.64 | $59.64 | $58.25 | $58.62 | $58.62 | 129,620 |
| 2023-06-08 | $59.81 | $60.23 | $59.28 | $59.91 | $59.91 | 93,425 |
| 2023-06-07 | $59.06 | $60.54 | $58.66 | $60.30 | $60.30 | 165,896 |
| 2023-06-06 | $55.93 | $58.71 | $55.93 | $58.57 | $58.57 | 135,495 |
| 2023-06-05 | $56.23 | $56.23 | $54.26 | $56.10 | $56.10 | 136,030 |
| 2023-06-02 | $53.91 | $57.00 | $53.80 | $56.77 | $56.77 | 126,399 |
| 2023-06-01 | $52.37 | $53.22 | $51.36 | $53.09 | $53.09 | 142,294 |
| 2023-05-31 | $55.00 | $55.11 | $52.03 | $52.30 | $52.30 | 181,914 |
| 2023-05-30 | $55.08 | $55.31 | $54.54 | $55.14 | $55.14 | 106,857 |
| 2023-05-26 | $54.37 | $55.15 | $53.98 | $54.91 | $54.91 | 80,357 |
| 2023-05-25 | $54.40 | $55.41 | $53.73 | $54.66 | $54.66 | 81,839 |
| 2023-05-24 | $56.43 | $56.43 | $54.20 | $54.71 | $54.71 | 121,636 |
| 2023-05-23 | $56.69 | $57.22 | $56.44 | $56.54 | $56.54 | 113,870 |
| 2023-05-22 | $57.34 | $57.73 | $56.44 | $57.15 | $57.15 | 92,595 |
| 2023-05-19 | $57.69 | $57.69 | $56.09 | $57.16 | $57.16 | 82,284 |
| 2023-05-18 | $55.71 | $57.04 | $55.58 | $56.83 | $56.83 | 85,445 |
| 2023-05-17 | $55.30 | $56.25 | $54.66 | $55.95 | $55.95 | 94,381 |
| 2023-05-16 | $54.84 | $54.84 | $54.19 | $54.73 | $54.73 | 80,856 |
| 2023-05-15 | $54.53 | $55.52 | $54.14 | $55.36 | $55.36 | 93,331 |
| 2023-05-12 | $54.85 | $55.19 | $53.68 | $54.41 | $54.41 | 93,142 |
| 2023-05-11 | $54.75 | $55.15 | $54.32 | $54.63 | $54.63 | 78,977 |
| 2023-05-10 | $55.85 | $55.85 | $54.26 | $55.31 | $55.31 | 152,826 |
| 2023-05-09 | $53.76 | $55.33 | $53.41 | $55.00 | $55.00 | 142,249 |
| 2023-05-08 | $54.52 | $54.62 | $53.00 | $53.62 | $53.62 | 86,742 |
| 2023-05-05 | $53.54 | $54.56 | $52.71 | $54.35 | $54.35 | 169,049 |
| 2023-05-04 | $54.33 | $54.67 | $52.00 | $52.85 | $52.85 | 194,367 |
| 2023-05-03 | $50.64 | $54.69 | $50.12 | $54.33 | $54.33 | 226,038 |
| 2023-05-02 | $49.87 | $50.85 | $48.77 | $49.93 | $49.93 | 229,348 |
| 2023-05-01 | $50.00 | $50.59 | $49.98 | $50.20 | $50.20 | 122,505 |
| 2023-04-28 | $49.64 | $50.76 | $48.91 | $50.04 | $50.04 | 190,266 |
| 2023-04-27 | $48.52 | $49.68 | $48.52 | $49.66 | $49.66 | 130,434 |
| 2023-04-26 | $49.07 | $49.16 | $48.01 | $48.40 | $48.40 | 169,489 |
| 2023-04-25 | $49.16 | $49.52 | $48.93 | $49.29 | $49.29 | 183,280 |
| 2023-04-24 | $49.35 | $49.76 | $49.03 | $49.66 | $49.66 | 250,526 |
| 2023-04-21 | $49.28 | $49.63 | $48.95 | $49.28 | $49.28 | 135,968 |
| 2023-04-20 | $48.39 | $49.33 | $48.12 | $49.26 | $49.26 | 269,184 |
| 2023-04-19 | $48.10 | $48.92 | $48.10 | $48.58 | $48.58 | 226,971 |
| 2023-04-18 | $48.70 | $49.03 | $48.23 | $48.43 | $48.43 | 166,130 |
| 2023-04-17 | $48.07 | $49.19 | $48.07 | $48.60 | $48.60 | 464,951 |
| 2023-04-14 | $48.18 | $49.35 | $47.36 | $47.58 | $47.58 | 180,495 |
| 2023-04-13 | $47.97 | $48.15 | $47.23 | $48.02 | $48.02 | 159,068 |
| 2023-04-12 | $47.93 | $48.52 | $47.80 | $47.92 | $47.92 | 350,297 |
| 2023-04-11 | $47.76 | $48.00 | $47.17 | $47.50 | $47.50 | 154,394 |
| 2023-04-10 | $46.52 | $47.81 | $46.32 | $47.29 | $47.29 | 155,561 |
| 2023-04-06 | $46.33 | $46.55 | $45.77 | $46.43 | $46.43 | 107,349 |
| 2023-04-05 | $46.17 | $46.57 | $45.73 | $46.41 | $46.41 | 125,687 |
| 2023-04-04 | $48.89 | $48.89 | $46.33 | $46.52 | $46.52 | 134,944 |
| 2023-04-03 | $48.60 | $49.24 | $47.69 | $48.69 | $48.69 | 237,291 |
| 2023-03-31 | $48.04 | $48.65 | $47.93 | $48.50 | $48.50 | 626,988 |
| 2023-03-30 | $48.52 | $48.67 | $47.48 | $47.57 | $47.57 | 93,208 |
| 2023-03-29 | $48.03 | $48.75 | $47.62 | $48.09 | $48.09 | 100,131 |
| 2023-03-28 | $47.32 | $48.16 | $47.22 | $47.72 | $47.72 | 124,479 |
| 2023-03-27 | $47.19 | $48.49 | $46.41 | $47.32 | $47.32 | 100,290 |
| 2023-03-24 | $45.36 | $46.54 | $44.98 | $46.43 | $46.43 | 124,758 |
| 2023-03-23 | $47.07 | $47.50 | $45.58 | $45.97 | $45.97 | 103,339 |
| 2023-03-22 | $47.91 | $48.26 | $46.67 | $46.77 | $46.77 | 133,287 |
| 2023-03-21 | $47.84 | $48.98 | $47.71 | $47.91 | $47.91 | 140,771 |
| 2023-03-20 | $47.19 | $48.17 | $46.86 | $46.87 | $46.87 | 128,826 |
| 2023-03-17 | $47.84 | $47.84 | $46.25 | $46.47 | $46.47 | 553,561 |
| 2023-03-16 | $46.76 | $48.92 | $46.36 | $48.50 | $48.50 | 145,241 |
| 2023-03-15 | $47.05 | $48.80 | $46.14 | $47.38 | $47.38 | 177,937 |
| 2023-03-14 | $49.10 | $49.68 | $47.80 | $48.46 | $48.46 | 166,641 |
| 2023-03-13 | $49.13 | $49.13 | $47.00 | $47.34 | $47.34 | 126,515 |
| 2023-03-10 | $50.83 | $50.83 | $48.85 | $49.44 | $49.44 | 182,592 |
| 2023-03-09 | $52.54 | $52.63 | $50.90 | $50.90 | $50.90 | 155,740 |
| 2023-03-08 | $52.13 | $52.58 | $51.50 | $52.54 | $52.54 | 159,578 |
| 2023-03-07 | $52.35 | $52.41 | $51.22 | $51.88 | $51.88 | 162,659 |
| 2023-03-06 | $54.23 | $54.23 | $50.83 | $52.32 | $52.32 | 300,971 |
| 2023-03-03 | $53.61 | $54.30 | $52.97 | $54.00 | $54.00 | 170,951 |
| 2023-03-02 | $53.10 | $54.01 | $52.53 | $53.48 | $53.48 | 133,685 |
| 2023-03-01 | $53.52 | $54.35 | $53.43 | $53.44 | $53.44 | 165,625 |
| 2023-02-28 | $53.07 | $54.00 | $53.07 | $53.41 | $53.41 | 285,517 |
| 2023-02-27 | $53.15 | $54.00 | $52.85 | $53.27 | $53.27 | 218,380 |
| 2023-02-24 | $51.56 | $52.66 | $51.38 | $52.46 | $52.46 | 157,604 |
| 2023-02-23 | $52.71 | $53.30 | $51.23 | $52.38 | $52.38 | 249,438 |
| 2023-02-22 | $48.61 | $53.40 | $47.17 | $53.00 | $53.00 | 405,530 |
| 2023-02-21 | $54.72 | $55.10 | $51.33 | $52.79 | $52.79 | 140,065 |
| 2023-02-17 | $56.06 | $56.15 | $54.88 | $55.52 | $55.52 | 217,006 |
| 2023-02-16 | $55.56 | $56.28 | $55.40 | $55.88 | $55.88 | 174,760 |
| 2023-02-15 | $55.80 | $57.02 | $55.60 | $56.60 | $56.60 | 160,936 |
| 2023-02-14 | $56.53 | $57.02 | $54.79 | $56.11 | $56.11 | 450,102 |
| 2023-02-13 | $55.55 | $57.03 | $54.82 | $57.00 | $57.00 | 79,435 |
| 2023-02-10 | $55.73 | $56.12 | $55.30 | $55.65 | $55.65 | 90,515 |
| 2023-02-09 | $56.06 | $57.00 | $55.52 | $55.92 | $55.92 | 176,372 |
| 2023-02-08 | $56.42 | $56.54 | $54.96 | $55.79 | $55.79 | 65,292 |
| 2023-02-07 | $56.11 | $56.80 | $55.44 | $56.62 | $56.62 | 101,917 |
| 2023-02-06 | $56.33 | $56.91 | $55.47 | $56.23 | $56.23 | 82,304 |
| 2023-02-03 | $56.34 | $57.39 | $56.22 | $56.91 | $56.91 | 140,160 |
| 2023-02-02 | $54.95 | $57.54 | $54.74 | $57.31 | $57.31 | 196,385 |
| 2023-02-01 | $53.59 | $55.02 | $52.97 | $54.48 | $54.48 | 155,055 |
| 2023-01-31 | $51.36 | $54.13 | $51.36 | $53.57 | $53.57 | 202,280 |
| 2023-01-30 | $51.47 | $52.06 | $51.21 | $51.29 | $51.29 | 52,900 |
| 2023-01-27 | $51.42 | $52.05 | $51.40 | $51.92 | $51.92 | 55,447 |
| 2023-01-26 | $51.25 | $51.71 | $50.49 | $51.64 | $51.64 | 78,765 |
| 2023-01-25 | $50.47 | $50.96 | $50.00 | $50.93 | $50.93 | 95,508 |
| 2023-01-24 | $50.11 | $51.20 | $49.65 | $50.80 | $50.80 | 60,491 |
| 2023-01-23 | $49.20 | $50.22 | $48.92 | $50.22 | $50.22 | 71,100 |
| 2023-01-20 | $49.21 | $49.23 | $48.16 | $49.20 | $49.20 | 98,050 |
| 2023-01-19 | $49.50 | $49.93 | $48.22 | $48.68 | $48.68 | 73,885 |
| 2023-01-18 | $50.27 | $51.80 | $49.97 | $50.02 | $50.02 | 84,600 |
| 2023-01-17 | $51.37 | $52.22 | $49.87 | $49.87 | $49.87 | 95,506 |
| 2023-01-13 | $50.73 | $51.75 | $50.34 | $51.48 | $51.48 | 92,318 |
| 2023-01-12 | $50.25 | $51.63 | $49.97 | $51.16 | $51.16 | 133,550 |
| 2023-01-11 | $48.87 | $50.16 | $48.87 | $50.02 | $50.02 | 103,001 |
| 2023-01-10 | $47.87 | $48.58 | $47.34 | $48.48 | $48.48 | 92,168 |
| 2023-01-09 | $47.83 | $48.48 | $47.41 | $47.98 | $47.98 | 90,977 |
| 2023-01-06 | $47.24 | $48.06 | $47.03 | $47.35 | $47.35 | 113,661 |
| 2023-01-05 | $46.07 | $46.79 | $45.10 | $46.63 | $46.63 | 134,435 |
| 2023-01-04 | $46.49 | $47.19 | $46.22 | $46.41 | $46.41 | 133,194 |
| 2023-01-03 | $46.53 | $47.00 | $45.62 | $45.99 | $45.99 | 101,131 |
| 2022-12-30 | $46.35 | $46.35 | $45.63 | $45.88 | $45.88 | 85,502 |
| 2022-12-29 | $45.78 | $46.79 | $45.37 | $46.28 | $46.28 | 89,435 |
| 2022-12-28 | $46.07 | $46.49 | $45.01 | $45.23 | $45.23 | 105,532 |
| 2022-12-27 | $46.14 | $46.30 | $45.38 | $45.94 | $45.94 | 96,490 |
| 2022-12-23 | $46.10 | $46.40 | $45.58 | $45.74 | $45.74 | 60,347 |
| 2022-12-22 | $45.83 | $46.33 | $44.69 | $45.99 | $45.99 | 123,996 |
| 2022-12-21 | $46.33 | $46.96 | $45.66 | $46.23 | $46.23 | 97,851 |
| 2022-12-20 | $45.09 | $46.16 | $44.70 | $45.92 | $45.92 | 111,954 |
| 2022-12-19 | $46.07 | $46.63 | $44.94 | $45.01 | $45.01 | 186,724 |
| 2022-12-16 | $45.42 | $46.17 | $45.04 | $46.16 | $46.16 | 971,147 |
| 2022-12-15 | $46.59 | $47.88 | $45.80 | $46.22 | $46.22 | 138,501 |
| 2022-12-14 | $48.14 | $48.45 | $46.79 | $47.24 | $47.24 | 139,847 |
| 2022-12-13 | $49.51 | $50.34 | $46.55 | $48.21 | $48.21 | 150,675 |
| 2022-12-12 | $47.60 | $48.56 | $46.83 | $47.87 | $47.87 | 181,609 |
| 2022-12-09 | $48.34 | $48.99 | $47.49 | $47.55 | $47.55 | 111,579 |
| 2022-12-08 | $48.48 | $49.06 | $48.12 | $48.68 | $48.68 | 108,265 |
| 2022-12-07 | $48.59 | $49.00 | $48.08 | $48.31 | $48.31 | 109,641 |
| 2022-12-06 | $49.13 | $49.87 | $48.07 | $48.70 | $48.70 | 115,534 |
| 2022-12-05 | $50.30 | $50.39 | $48.65 | $49.80 | $49.80 | 144,165 |
| 2022-12-02 | $49.45 | $51.07 | $48.89 | $50.99 | $50.99 | 112,406 |
| 2022-12-01 | $50.78 | $51.14 | $49.42 | $50.16 | $50.16 | 144,348 |
| 2022-11-30 | $49.50 | $50.72 | $48.75 | $50.61 | $50.61 | 212,848 |
| 2022-11-29 | $49.06 | $50.18 | $49.04 | $49.61 | $49.61 | 86,922 |
| 2022-11-28 | $50.19 | $50.57 | $48.85 | $49.18 | $49.18 | 117,562 |
| 2022-11-25 | $50.14 | $51.11 | $50.14 | $50.55 | $50.55 | 39,998 |
| 2022-11-23 | $51.11 | $51.56 | $50.31 | $50.49 | $50.49 | 82,360 |
| 2022-11-22 | $51.25 | $51.85 | $50.13 | $51.35 | $51.35 | 106,308 |
| 2022-11-21 | $50.79 | $52.13 | $50.62 | $51.25 | $51.25 | 114,720 |
| 2022-11-18 | $51.57 | $51.70 | $50.38 | $50.91 | $50.91 | 109,322 |
| 2022-11-17 | $50.16 | $50.69 | $49.11 | $50.65 | $50.65 | 95,097 |
| 2022-11-16 | $50.98 | $51.34 | $50.20 | $51.14 | $51.14 | 94,521 |
| 2022-11-15 | $51.42 | $52.25 | $51.17 | $51.33 | $51.33 | 104,234 |
| 2022-11-14 | $52.15 | $52.63 | $50.51 | $50.64 | $50.64 | 123,172 |
| 2022-11-11 | $51.38 | $53.10 | $51.30 | $52.54 | $52.54 | 193,279 |
| 2022-11-10 | $49.83 | $52.12 | $49.30 | $51.63 | $51.63 | 209,794 |
| 2022-11-09 | $48.17 | $48.93 | $47.53 | $48.08 | $48.08 | 135,539 |
| 2022-11-08 | $49.56 | $50.18 | $48.10 | $48.55 | $48.55 | 165,585 |
| 2022-11-07 | $49.72 | $50.13 | $48.62 | $49.62 | $49.62 | 215,515 |
| 2022-11-04 | $50.88 | $51.04 | $47.91 | $48.92 | $48.92 | 193,709 |
| 2022-11-03 | $50.49 | $51.84 | $47.63 | $50.37 | $50.37 | 224,911 |
| 2022-11-02 | $50.89 | $51.39 | $49.03 | $49.03 | $49.03 | 209,599 |
| 2022-11-01 | $51.51 | $51.54 | $50.33 | $51.20 | $51.20 | 179,366 |
| 2022-10-31 | $50.71 | $51.36 | $50.46 | $51.08 | $51.08 | 148,496 |
| 2022-10-28 | $49.35 | $51.56 | $48.92 | $51.41 | $51.41 | 267,399 |
| 2022-10-27 | $49.77 | $50.19 | $48.65 | $48.89 | $48.89 | 184,921 |
| 2022-10-26 | $48.95 | $50.52 | $48.54 | $49.38 | $49.38 | 217,190 |
| 2022-10-25 | $47.28 | $48.93 | $46.61 | $48.64 | $48.64 | 146,713 |
| 2022-10-24 | $46.70 | $47.45 | $45.53 | $47.36 | $47.36 | 126,162 |
| 2022-10-21 | $44.90 | $46.54 | $44.53 | $46.36 | $46.36 | 209,240 |
| 2022-10-20 | $45.52 | $46.02 | $44.28 | $44.59 | $44.59 | 179,080 |
| 2022-10-19 | $45.85 | $46.20 | $44.89 | $45.56 | $45.56 | 150,167 |
| 2022-10-18 | $46.18 | $47.00 | $45.69 | $46.41 | $46.41 | 191,063 |
| 2022-10-17 | $45.20 | $46.09 | $44.72 | $45.18 | $45.18 | 186,605 |
| 2022-10-14 | $46.72 | $46.72 | $44.24 | $44.25 | $44.25 | 182,601 |
| 2022-10-13 | $44.81 | $46.53 | $44.24 | $46.44 | $46.44 | 208,213 |
| 2022-10-12 | $46.69 | $46.69 | $45.49 | $45.55 | $45.55 | 171,031 |
| 2022-10-11 | $45.56 | $46.92 | $45.34 | $46.54 | $46.54 | 275,209 |
| 2022-10-10 | $44.34 | $46.10 | $44.34 | $45.92 | $45.92 | 158,676 |
| 2022-10-07 | $45.00 | $45.00 | $44.00 | $44.13 | $44.13 | 268,140 |
| 2022-10-06 | $43.98 | $45.42 | $43.98 | $45.31 | $45.31 | 195,142 |
| 2022-10-05 | $44.57 | $44.98 | $43.97 | $44.29 | $44.29 | 236,730 |
| 2022-10-04 | $42.10 | $45.10 | $41.93 | $45.03 | $45.03 | 243,233 |
| 2022-10-03 | $41.45 | $42.54 | $41.16 | $41.29 | $41.29 | 246,901 |
| 2022-09-30 | $39.99 | $41.84 | $39.62 | $40.93 | $40.93 | 385,516 |
| 2022-09-29 | $38.94 | $40.09 | $38.17 | $39.61 | $39.61 | 293,808 |
| 2022-09-28 | $37.51 | $39.94 | $37.03 | $39.60 | $39.60 | 205,554 |
| 2022-09-27 | $37.88 | $38.10 | $36.58 | $37.13 | $37.13 | 142,801 |
| 2022-09-26 | $37.94 | $39.16 | $37.59 | $37.74 | $37.74 | 114,090 |
| 2022-09-23 | $39.54 | $40.22 | $37.71 | $38.18 | $38.18 | 162,961 |
| 2022-09-22 | $41.36 | $41.63 | $39.98 | $40.19 | $40.19 | 198,313 |
| 2022-09-21 | $41.56 | $42.30 | $40.99 | $41.24 | $41.24 | 143,730 |
| 2022-09-20 | $41.33 | $41.58 | $40.57 | $41.33 | $41.33 | 125,752 |
| 2022-09-19 | $41.25 | $41.90 | $41.11 | $41.85 | $41.85 | 195,251 |
| 2022-09-16 | $40.25 | $41.50 | $39.54 | $41.46 | $41.46 | 685,318 |
| 2022-09-15 | $40.11 | $41.02 | $40.05 | $40.71 | $40.71 | 161,374 |
| 2022-09-14 | $40.66 | $40.96 | $39.92 | $40.45 | $40.45 | 221,144 |
| 2022-09-13 | $41.13 | $41.19 | $40.05 | $40.68 | $40.68 | 242,564 |
| 2022-09-12 | $42.19 | $42.95 | $41.84 | $42.36 | $42.36 | 128,448 |
| 2022-09-09 | $40.77 | $41.97 | $40.62 | $41.94 | $41.94 | 128,224 |
| 2022-09-08 | $39.82 | $40.61 | $39.30 | $40.55 | $40.55 | 104,982 |
| 2022-09-07 | $39.74 | $41.23 | $39.23 | $40.58 | $40.58 | 156,331 |
| 2022-09-06 | $40.98 | $41.27 | $39.20 | $39.67 | $39.67 | 200,343 |
| 2022-09-02 | $40.53 | $40.73 | $39.59 | $40.01 | $40.01 | 134,278 |
| 2022-09-01 | $41.40 | $41.72 | $39.50 | $39.99 | $39.99 | 270,655 |
| 2022-08-31 | $43.44 | $44.38 | $41.67 | $41.85 | $41.85 | 220,639 |
| 2022-08-30 | $42.87 | $43.42 | $42.20 | $43.35 | $43.35 | 161,399 |
| 2022-08-29 | $42.65 | $43.17 | $42.16 | $42.90 | $42.90 | 118,115 |
| 2022-08-26 | $44.99 | $44.99 | $42.68 | $43.01 | $43.01 | 126,560 |
| 2022-08-25 | $45.14 | $45.60 | $44.51 | $44.88 | $44.88 | 102,101 |
| 2022-08-24 | $44.53 | $45.39 | $44.42 | $45.07 | $45.07 | 97,512 |
| 2022-08-23 | $44.98 | $45.26 | $44.09 | $44.66 | $44.66 | 227,803 |
| 2022-08-22 | $45.59 | $45.80 | $44.35 | $44.56 | $44.56 | 127,211 |
| 2022-08-19 | $48.40 | $48.40 | $45.48 | $45.91 | $45.91 | 247,410 |
| 2022-08-18 | $48.59 | $48.89 | $48.03 | $48.84 | $48.84 | 104,880 |
| 2022-08-17 | $48.90 | $49.06 | $47.78 | $48.63 | $48.63 | 144,602 |
| 2022-08-16 | $47.89 | $49.11 | $46.97 | $48.86 | $48.86 | 136,549 |
| 2022-08-15 | $48.20 | $48.41 | $45.15 | $48.22 | $48.22 | 156,983 |
| 2022-08-12 | $47.23 | $48.84 | $46.10 | $48.81 | $48.81 | 174,908 |
| 2022-08-11 | $45.62 | $47.76 | $45.62 | $46.70 | $46.70 | 163,863 |
| 2022-08-10 | $44.33 | $45.67 | $43.52 | $45.10 | $45.10 | 158,009 |
| 2022-08-09 | $44.72 | $44.72 | $42.93 | $43.39 | $43.39 | 163,809 |
| 2022-08-08 | $44.44 | $45.86 | $44.21 | $44.61 | $44.61 | 127,573 |
| 2022-08-05 | $44.00 | $44.33 | $43.34 | $44.15 | $44.15 | 139,955 |
| 2022-08-04 | $44.27 | $45.40 | $43.97 | $44.04 | $44.04 | 111,967 |
| 2022-08-03 | $46.55 | $46.55 | $42.77 | $44.47 | $44.47 | 183,436 |
| 2022-08-02 | $46.54 | $46.92 | $45.76 | $45.81 | $45.81 | 186,673 |
| 2022-08-01 | $46.29 | $47.34 | $45.84 | $46.90 | $46.90 | 144,553 |
| 2022-07-29 | $46.15 | $47.09 | $45.11 | $46.79 | $46.79 | 131,853 |
| 2022-07-28 | $44.73 | $46.11 | $44.73 | $46.09 | $46.09 | 93,468 |
| 2022-07-27 | $44.63 | $44.83 | $43.67 | $44.49 | $44.49 | 140,489 |
| 2022-07-26 | $43.85 | $45.48 | $43.85 | $44.59 | $44.59 | 148,201 |
| 2022-07-25 | $43.95 | $44.50 | $43.29 | $44.12 | $44.12 | 159,232 |
| 2022-07-22 | $43.93 | $44.30 | $42.98 | $43.93 | $43.93 | 128,956 |
| 2022-07-21 | $43.45 | $43.73 | $42.30 | $43.73 | $43.73 | 123,261 |
| 2022-07-20 | $43.41 | $43.48 | $42.35 | $43.29 | $43.29 | 138,192 |
| 2022-07-19 | $41.27 | $43.23 | $41.27 | $43.02 | $43.02 | 134,944 |
| 2022-07-18 | $40.36 | $41.12 | $40.36 | $40.72 | $40.72 | 148,559 |
| 2022-07-15 | $40.19 | $40.72 | $39.35 | $40.28 | $40.28 | 141,205 |
| 2022-07-14 | $38.87 | $40.44 | $38.46 | $39.43 | $39.43 | 107,310 |
| 2022-07-13 | $39.02 | $39.79 | $38.56 | $39.60 | $39.60 | 93,443 |
| 2022-07-12 | $39.68 | $40.66 | $39.29 | $39.72 | $39.72 | 108,506 |
| 2022-07-11 | $39.23 | $40.11 | $39.20 | $39.73 | $39.73 | 125,776 |
| 2022-07-08 | $40.28 | $40.44 | $39.20 | $39.58 | $39.58 | 139,679 |
| 2022-07-07 | $39.49 | $40.41 | $38.89 | $40.14 | $40.14 | 107,982 |
| 2022-07-06 | $39.97 | $40.41 | $38.72 | $39.27 | $39.27 | 126,271 |
| 2022-07-05 | $39.23 | $40.09 | $38.48 | $40.02 | $40.02 | 190,152 |
| 2022-07-01 | $38.45 | $40.09 | $38.45 | $39.95 | $39.95 | 161,956 |
| 2022-06-30 | $37.80 | $39.15 | $37.65 | $38.75 | $38.75 | 236,879 |
| 2022-06-29 | $39.48 | $39.48 | $37.94 | $38.57 | $38.57 | 198,697 |
| 2022-06-28 | $41.25 | $41.62 | $39.29 | $39.45 | $39.45 | 295,121 |
| 2022-06-27 | $40.32 | $41.46 | $39.42 | $41.11 | $41.11 | 185,455 |
| 2022-06-24 | $39.55 | $40.54 | $39.09 | $39.87 | $39.87 | 495,654 |
| 2022-06-23 | $39.55 | $40.25 | $38.74 | $39.11 | $39.11 | 247,857 |
| 2022-06-22 | $39.87 | $40.44 | $39.10 | $39.50 | $39.50 | 338,286 |
| 2022-06-21 | $41.02 | $41.25 | $39.46 | $40.10 | $40.10 | 418,014 |
| 2022-06-17 | $38.80 | $41.32 | $38.76 | $40.60 | $40.60 | 510,143 |
| 2022-06-16 | $41.00 | $41.28 | $38.48 | $38.75 | $38.75 | 362,981 |
| 2022-06-15 | $42.37 | $43.62 | $41.80 | $42.14 | $42.14 | 343,021 |
| 2022-06-14 | $42.38 | $43.16 | $41.81 | $41.94 | $41.94 | 258,362 |
| 2022-06-13 | $42.67 | $43.33 | $41.72 | $42.24 | $42.24 | 316,879 |
| 2022-06-10 | $45.26 | $45.69 | $44.10 | $44.33 | $44.33 | 289,945 |
| 2022-06-09 | $46.00 | $46.85 | $45.78 | $46.30 | $46.30 | 239,933 |
| 2022-06-08 | $46.31 | $46.98 | $45.51 | $45.79 | $45.79 | 244,656 |
| 2022-06-07 | $46.18 | $46.61 | $45.82 | $46.48 | $46.48 | 320,238 |
| 2022-06-06 | $44.77 | $46.62 | $44.30 | $46.55 | $46.55 | 346,591 |
| 2022-06-03 | $43.50 | $44.70 | $43.19 | $44.43 | $44.43 | 213,703 |
| 2022-06-02 | $42.05 | $44.25 | $42.00 | $43.88 | $43.88 | 213,836 |
| 2022-06-01 | $41.89 | $43.13 | $40.52 | $41.85 | $41.85 | 274,811 |
| 2022-05-31 | $42.02 | $42.68 | $40.59 | $41.76 | $41.76 | 285,240 |
| 2022-05-27 | $41.69 | $42.84 | $41.69 | $42.32 | $42.32 | 227,058 |
| 2022-05-26 | $40.83 | $42.21 | $40.52 | $41.73 | $41.73 | 401,739 |
| 2022-05-25 | $39.42 | $40.72 | $38.99 | $40.28 | $40.28 | 361,237 |
| 2022-05-24 | $39.90 | $40.03 | $38.35 | $39.60 | $39.60 | 228,402 |
| 2022-05-23 | $38.88 | $40.36 | $38.68 | $39.98 | $39.98 | 437,759 |
| 2022-05-20 | $38.53 | $39.26 | $37.43 | $38.29 | $38.29 | 282,598 |
| 2022-05-19 | $39.26 | $39.75 | $37.48 | $38.06 | $38.06 | 790,817 |
| 2022-05-18 | $39.65 | $41.73 | $39.01 | $39.67 | $39.67 | 322,899 |
| 2022-05-17 | $38.51 | $39.87 | $38.14 | $39.73 | $39.73 | 213,612 |
| 2022-05-16 | $38.61 | $39.49 | $37.09 | $37.51 | $37.51 | 184,157 |
| 2022-05-13 | $39.00 | $39.80 | $38.36 | $38.57 | $38.57 | 192,778 |
| 2022-05-12 | $36.92 | $38.42 | $36.86 | $38.32 | $38.32 | 243,516 |
| 2022-05-11 | $38.38 | $40.06 | $36.97 | $37.24 | $37.24 | 211,174 |
| 2022-05-10 | $42.23 | $42.54 | $37.86 | $38.47 | $38.47 | 257,951 |
| 2022-05-09 | $41.91 | $44.95 | $41.28 | $41.79 | $41.79 | 272,967 |
| 2022-05-06 | $43.12 | $43.12 | $41.63 | $42.69 | $42.69 | 359,774 |
| 2022-05-05 | $43.58 | $43.61 | $42.00 | $43.42 | $43.42 | 397,046 |
| 2022-05-04 | $41.62 | $44.64 | $40.82 | $43.92 | $43.92 | 210,954 |
| 2022-05-03 | $39.22 | $39.89 | $38.47 | $39.25 | $39.25 | 150,794 |
| 2022-05-02 | $38.03 | $39.50 | $37.69 | $39.28 | $39.28 | 269,535 |
| 2022-04-29 | $39.02 | $40.11 | $37.57 | $37.84 | $37.84 | 153,227 |
| 2022-04-28 | $39.10 | $39.61 | $38.20 | $39.33 | $39.33 | 188,032 |
| 2022-04-27 | $38.70 | $39.90 | $38.11 | $38.59 | $38.59 | 146,241 |
| 2022-04-26 | $39.66 | $40.52 | $38.57 | $38.73 | $38.73 | 185,303 |
| 2022-04-25 | $39.99 | $40.10 | $38.89 | $40.10 | $40.10 | 172,024 |
| 2022-04-22 | $40.36 | $41.15 | $40.02 | $40.15 | $40.15 | 124,653 |
| 2022-04-21 | $41.24 | $41.24 | $39.97 | $40.44 | $40.44 | 181,217 |
| 2022-04-20 | $41.34 | $41.94 | $40.52 | $40.58 | $40.58 | 193,102 |
| 2022-04-19 | $39.33 | $41.04 | $39.25 | $40.82 | $40.82 | 154,606 |
| 2022-04-18 | $38.84 | $39.76 | $38.35 | $39.24 | $39.24 | 222,162 |
| 2022-04-14 | $40.17 | $40.41 | $38.92 | $39.17 | $39.17 | 148,831 |
| 2022-04-13 | $39.66 | $40.74 | $39.66 | $40.10 | $40.10 | 170,482 |
| 2022-04-12 | $40.90 | $41.41 | $39.46 | $39.54 | $39.54 | 195,738 |
| 2022-04-11 | $39.15 | $40.71 | $38.80 | $40.13 | $40.13 | 223,200 |
| 2022-04-08 | $40.37 | $41.09 | $39.09 | $39.17 | $39.17 | 190,973 |
| 2022-04-07 | $41.46 | $42.26 | $39.56 | $40.31 | $40.31 | 272,472 |
| 2022-04-06 | $41.87 | $42.42 | $40.71 | $41.11 | $41.11 | 281,532 |
| 2022-04-05 | $44.21 | $44.76 | $42.22 | $42.45 | $42.45 | 207,202 |
| 2022-04-04 | $44.10 | $45.25 | $44.00 | $44.27 | $44.27 | 176,930 |
| 2022-04-01 | $43.62 | $44.90 | $42.64 | $43.90 | $43.90 | 300,393 |
| 2022-03-31 | $45.72 | $46.28 | $42.92 | $42.95 | $42.95 | 330,669 |
| 2022-03-30 | $46.46 | $47.20 | $45.51 | $45.63 | $45.63 | 130,100 |
| 2022-03-29 | $46.23 | $47.72 | $46.23 | $47.04 | $47.04 | 187,234 |
| 2022-03-28 | $45.73 | $46.05 | $44.61 | $45.55 | $45.55 | 122,725 |
| 2022-03-25 | $46.27 | $46.70 | $44.98 | $46.11 | $46.11 | 106,793 |
| 2022-03-24 | $46.73 | $48.04 | $45.54 | $46.11 | $46.11 | 146,819 |
| 2022-03-23 | $47.26 | $47.92 | $46.62 | $46.70 | $46.70 | 128,925 |
| 2022-03-22 | $48.40 | $48.78 | $47.75 | $48.00 | $48.00 | 128,978 |
| 2022-03-21 | $49.13 | $49.18 | $47.89 | $48.20 | $48.20 | 107,369 |
| 2022-03-18 | $49.18 | $50.73 | $48.29 | $49.26 | $49.26 | 274,589 |
| 2022-03-17 | $48.21 | $49.44 | $48.21 | $49.18 | $49.18 | 142,321 |
| 2022-03-16 | $48.00 | $49.09 | $47.40 | $48.60 | $48.60 | 164,307 |
| 2022-03-15 | $45.28 | $47.56 | $45.00 | $47.40 | $47.40 | 161,658 |
| 2022-03-14 | $47.01 | $48.41 | $45.02 | $45.16 | $45.16 | 142,794 |
| 2022-03-11 | $48.79 | $49.00 | $46.52 | $46.61 | $46.61 | 134,904 |
| 2022-03-10 | $48.37 | $49.40 | $46.89 | $48.53 | $48.53 | 155,687 |
| 2022-03-09 | $49.57 | $49.98 | $48.74 | $49.37 | $49.37 | 342,201 |
| 2022-03-08 | $47.00 | $49.11 | $46.87 | $48.52 | $48.52 | 471,137 |
| 2022-03-07 | $48.14 | $48.23 | $46.76 | $46.94 | $46.94 | 266,419 |
| 2022-03-04 | $48.11 | $48.87 | $46.85 | $47.94 | $47.94 | 209,556 |
| 2022-03-03 | $49.12 | $49.46 | $48.18 | $48.69 | $48.69 | 224,065 |
| 2022-03-02 | $47.55 | $48.86 | $47.08 | $48.66 | $48.66 | 375,660 |
| 2022-03-01 | $47.88 | $48.93 | $45.12 | $47.00 | $47.00 | 540,638 |
| 2022-02-28 | $48.63 | $49.36 | $47.85 | $48.32 | $48.32 | 337,235 |
| 2022-02-25 | $46.93 | $49.40 | $46.93 | $48.93 | $48.93 | 546,979 |
| 2022-02-24 | $44.48 | $46.73 | $44.48 | $46.61 | $46.61 | 515,195 |
| 2022-02-23 | $46.61 | $48.72 | $45.44 | $45.75 | $45.75 | 281,338 |
| 2022-02-22 | $50.61 | $50.61 | $48.74 | $49.01 | $49.01 | 207,781 |
| 2022-02-18 | $52.66 | $53.20 | $50.84 | $51.02 | $51.02 | 198,329 |
| 2022-02-17 | $51.81 | $52.36 | $51.40 | $52.14 | $52.14 | 145,416 |
| 2022-02-16 | $51.67 | $53.38 | $51.67 | $52.39 | $52.39 | 185,698 |
| 2022-02-15 | $50.22 | $52.37 | $49.95 | $52.08 | $52.08 | 601,344 |
| 2022-02-14 | $49.42 | $50.59 | $48.99 | $49.52 | $49.52 | 714,949 |
| 2022-02-11 | $51.11 | $51.81 | $49.66 | $49.94 | $49.94 | 195,367 |
| 2022-02-10 | $52.20 | $53.36 | $50.74 | $51.09 | $51.09 | 138,813 |
| 2022-02-09 | $52.58 | $53.51 | $52.35 | $53.03 | $53.03 | 362,880 |
| 2022-02-08 | $50.73 | $52.55 | $50.73 | $52.04 | $52.04 | 167,131 |
| 2022-02-07 | $51.20 | $52.01 | $50.85 | $51.09 | $51.09 | 177,714 |
| 2022-02-04 | $51.89 | $52.49 | $50.23 | $51.20 | $51.20 | 397,296 |
| 2022-02-03 | $53.46 | $53.96 | $51.78 | $52.26 | $52.26 | 194,734 |
| 2022-02-02 | $55.31 | $55.59 | $53.88 | $53.97 | $53.97 | 247,310 |
| 2022-02-01 | $55.10 | $55.45 | $53.54 | $54.82 | $54.82 | 525,830 |
| 2022-01-31 | $54.29 | $55.51 | $52.40 | $54.80 | $54.80 | 592,083 |
| 2022-01-28 | $53.41 | $53.89 | $51.48 | $53.71 | $53.71 | 118,817 |
| 2022-01-27 | $55.41 | $56.95 | $52.92 | $53.26 | $53.26 | 182,216 |
| 2022-01-26 | $58.80 | $59.73 | $55.42 | $55.99 | $55.99 | 154,218 |
| 2022-01-25 | $57.24 | $58.89 | $55.91 | $58.08 | $58.08 | 221,912 |
| 2022-01-24 | $55.69 | $58.51 | $54.71 | $58.18 | $58.18 | 160,778 |
| 2022-01-21 | $56.69 | $58.33 | $56.04 | $56.46 | $56.46 | 153,399 |
| 2022-01-20 | $59.14 | $60.41 | $57.28 | $57.37 | $57.37 | 135,335 |
| 2022-01-19 | $59.85 | $60.40 | $58.30 | $59.13 | $59.13 | 301,614 |
| 2022-01-18 | $61.24 | $61.24 | $59.95 | $60.01 | $60.01 | 163,093 |
| 2022-01-14 | $62.37 | $62.90 | $61.22 | $62.20 | $62.20 | 172,006 |
| 2022-01-13 | $63.39 | $64.66 | $62.95 | $63.00 | $63.00 | 224,164 |
| 2022-01-12 | $64.34 | $65.35 | $62.93 | $63.52 | $63.52 | 115,018 |
| 2022-01-11 | $64.12 | $64.38 | $62.41 | $64.27 | $64.27 | 93,290 |
| 2022-01-10 | $63.38 | $64.38 | $62.08 | $64.15 | $64.15 | 107,729 |
| 2022-01-07 | $65.06 | $65.80 | $63.25 | $63.58 | $63.58 | 118,904 |
| 2022-01-06 | $66.03 | $66.74 | $65.17 | $65.23 | $65.23 | 122,046 |
| 2022-01-05 | $68.11 | $68.72 | $65.97 | $65.99 | $65.99 | 131,054 |
| 2022-01-04 | $66.72 | $68.41 | $66.72 | $67.96 | $67.96 | 183,445 |
| 2022-01-03 | $66.80 | $67.75 | $65.45 | $66.62 | $66.62 | 189,123 |
| 2021-12-31 | $67.04 | $67.80 | $66.36 | $66.68 | $66.68 | 67,476 |
| 2021-12-30 | $67.65 | $68.44 | $66.75 | $66.97 | $66.97 | 96,670 |
| 2021-12-29 | $68.36 | $68.44 | $67.46 | $67.85 | $67.85 | 100,886 |
| 2021-12-28 | $67.65 | $68.50 | $66.60 | $68.15 | $68.15 | 109,405 |
| 2021-12-27 | $66.71 | $67.80 | $66.17 | $67.65 | $67.65 | 145,228 |
| 2021-12-23 | $67.59 | $67.90 | $66.61 | $66.78 | $66.78 | 112,056 |
| 2021-12-22 | $65.86 | $67.23 | $64.59 | $67.02 | $67.02 | 172,432 |
| 2021-12-21 | $65.57 | $66.46 | $65.26 | $65.89 | $65.89 | 157,738 |
| 2021-12-20 | $65.63 | $66.46 | $62.28 | $64.89 | $64.89 | 158,607 |
| 2021-12-17 | $68.24 | $68.79 | $64.40 | $66.67 | $66.67 | 1,160,452 |
| 2021-12-16 | $70.21 | $71.24 | $67.82 | $68.32 | $68.32 | 101,340 |
| 2021-12-15 | $69.90 | $70.32 | $67.19 | $69.39 | $69.39 | 153,183 |
| 2021-12-14 | $71.81 | $72.25 | $69.66 | $69.74 | $69.74 | 83,874 |
| 2021-12-13 | $71.73 | $72.38 | $70.84 | $71.66 | $71.66 | 88,958 |
| 2021-12-10 | $73.03 | $74.06 | $72.10 | $72.30 | $72.30 | 79,817 |
| 2021-12-09 | $73.20 | $73.80 | $72.48 | $72.62 | $72.62 | 81,483 |
| 2021-12-08 | $72.33 | $74.07 | $70.67 | $73.84 | $73.84 | 66,855 |
| 2021-12-07 | $73.26 | $74.11 | $71.80 | $72.22 | $72.22 | 135,974 |
| 2021-12-06 | $70.05 | $72.66 | $69.06 | $72.26 | $72.26 | 132,094 |
| 2021-12-03 | $70.09 | $70.33 | $68.44 | $69.03 | $69.03 | 176,818 |
| 2021-12-02 | $69.55 | $70.51 | $68.88 | $69.71 | $69.71 | 125,468 |
| 2021-12-01 | $69.63 | $71.74 | $69.22 | $69.50 | $69.50 | 220,198 |
| 2021-11-30 | $70.09 | $70.78 | $67.57 | $67.90 | $67.90 | 193,986 |
| 2021-11-29 | $73.40 | $73.48 | $71.48 | $71.80 | $71.80 | 69,454 |
| 2021-11-26 | $76.14 | $77.00 | $71.54 | $72.40 | $72.40 | 100,101 |
| 2021-11-24 | $78.25 | $79.40 | $78.00 | $78.67 | $78.67 | 111,074 |
| 2021-11-23 | $77.23 | $79.29 | $76.40 | $78.25 | $78.25 | 197,481 |
| 2021-11-22 | $75.90 | $78.22 | $75.38 | $77.08 | $77.08 | 123,749 |
| 2021-11-19 | $74.00 | $76.00 | $72.01 | $75.16 | $75.16 | 122,380 |
| 2021-11-18 | $74.06 | $74.67 | $72.62 | $74.31 | $74.31 | 132,260 |
| 2021-11-17 | $74.00 | $75.62 | $73.35 | $73.98 | $73.98 | 129,471 |
| 2021-11-16 | $73.86 | $75.34 | $73.03 | $74.46 | $74.46 | 128,318 |
| 2021-11-15 | $76.29 | $76.29 | $73.21 | $73.82 | $73.82 | 99,605 |
| 2021-11-12 | $75.94 | $76.25 | $75.21 | $75.82 | $75.82 | 60,982 |
| 2021-11-11 | $74.63 | $76.07 | $74.25 | $75.49 | $75.49 | 57,798 |
| 2021-11-10 | $75.67 | $76.40 | $74.22 | $74.37 | $74.37 | 90,773 |
| 2021-11-09 | $76.47 | $76.98 | $75.37 | $75.84 | $75.84 | 123,992 |
| 2021-11-08 | $76.22 | $76.73 | $74.92 | $76.59 | $76.59 | 92,157 |
| 2021-11-05 | $74.44 | $76.60 | $74.40 | $75.61 | $75.61 | 171,523 |
| 2021-11-04 | $74.36 | $75.24 | $72.72 | $73.41 | $73.41 | 165,570 |
| 2021-11-03 | $69.32 | $74.19 | $68.11 | $73.96 | $73.96 | 273,229 |
| 2021-11-02 | $67.19 | $70.20 | $66.98 | $69.55 | $69.55 | 194,072 |
| 2021-11-01 | $65.26 | $67.85 | $65.26 | $67.05 | $67.05 | 122,383 |
| 2021-10-29 | $64.63 | $66.05 | $64.05 | $65.16 | $65.16 | 115,084 |
| 2021-10-28 | $64.24 | $66.11 | $63.57 | $64.63 | $64.63 | 185,705 |
| 2021-10-27 | $65.99 | $67.24 | $60.28 | $64.13 | $64.13 | 556,963 |
| 2021-10-26 | $72.95 | $73.07 | $71.50 | $71.74 | $71.74 | 128,338 |
| 2021-10-25 | $72.55 | $74.52 | $71.76 | $72.81 | $72.81 | 334,013 |
| 2021-10-22 | $73.38 | $74.22 | $72.36 | $72.58 | $72.58 | 69,781 |
| 2021-10-21 | $73.62 | $74.04 | $73.00 | $73.23 | $73.23 | 93,009 |
| 2021-10-20 | $71.97 | $73.71 | $71.57 | $73.64 | $73.64 | 98,558 |
| 2021-10-19 | $72.24 | $72.24 | $71.33 | $72.06 | $72.06 | 69,441 |
| 2021-10-18 | $73.54 | $73.54 | $71.69 | $71.83 | $71.83 | 97,433 |
| 2021-10-15 | $76.46 | $76.52 | $73.96 | $74.13 | $74.13 | 135,333 |
| 2021-10-14 | $74.98 | $75.57 | $74.34 | $75.32 | $75.32 | 161,301 |
| 2021-10-13 | $72.93 | $74.07 | $71.84 | $74.01 | $74.01 | 80,893 |
| 2021-10-12 | $73.63 | $73.63 | $72.37 | $72.87 | $72.87 | 68,132 |
| 2021-10-11 | $72.30 | $74.82 | $71.97 | $73.58 | $73.58 | 87,090 |
| 2021-10-08 | $71.76 | $72.53 | $71.17 | $72.37 | $72.37 | 67,849 |
| 2021-10-07 | $70.28 | $72.29 | $70.28 | $71.91 | $71.91 | 195,739 |
| 2021-10-06 | $69.00 | $70.08 | $68.72 | $69.89 | $69.89 | 115,687 |
| 2021-10-05 | $69.99 | $70.55 | $68.66 | $69.74 | $69.74 | 116,826 |
| 2021-10-04 | $69.23 | $70.50 | $69.23 | $69.83 | $69.83 | 132,543 |
| 2021-10-01 | $69.92 | $70.74 | $68.73 | $69.41 | $69.41 | 177,965 |
| 2021-09-30 | $69.49 | $70.25 | $68.35 | $69.65 | $69.65 | 330,646 |
| 2021-09-29 | $67.14 | $68.91 | $66.90 | $68.91 | $68.91 | 154,760 |
| 2021-09-28 | $68.12 | $68.12 | $66.31 | $66.75 | $66.75 | 77,289 |
| 2021-09-27 | $66.74 | $68.95 | $66.17 | $68.50 | $68.50 | 97,483 |
| 2021-09-24 | $67.72 | $69.02 | $65.76 | $66.50 | $66.50 | 110,983 |
| 2021-09-23 | $67.42 | $68.82 | $66.90 | $67.96 | $67.96 | 53,224 |
| 2021-09-22 | $66.50 | $67.67 | $66.11 | $66.92 | $66.92 | 57,988 |
| 2021-09-21 | $67.28 | $67.56 | $65.14 | $66.00 | $66.00 | 82,699 |
| 2021-09-20 | $67.30 | $67.70 | $65.98 | $67.05 | $67.05 | 98,010 |
| 2021-09-17 | $68.80 | $69.03 | $67.29 | $68.95 | $68.95 | 398,840 |
| 2021-09-16 | $68.71 | $69.77 | $68.00 | $68.44 | $68.44 | 66,426 |
| 2021-09-15 | $67.54 | $68.94 | $66.67 | $68.83 | $68.83 | 103,000 |
| 2021-09-14 | $70.21 | $70.40 | $67.10 | $67.60 | $67.60 | 69,240 |
| 2021-09-13 | $69.25 | $70.29 | $68.94 | $69.84 | $69.84 | 104,394 |
| 2021-09-10 | $70.06 | $70.67 | $68.59 | $68.83 | $68.83 | 85,228 |
| 2021-09-09 | $71.07 | $71.62 | $69.78 | $69.90 | $69.90 | 117,778 |
| 2021-09-08 | $71.26 | $71.63 | $70.07 | $71.09 | $71.09 | 108,512 |
| 2021-09-07 | $73.43 | $73.43 | $71.64 | $71.66 | $71.66 | 52,942 |
| 2021-09-03 | $74.97 | $74.97 | $73.63 | $73.69 | $73.69 | 87,813 |
| 2021-09-02 | $75.64 | $75.70 | $74.63 | $75.24 | $75.24 | 55,614 |
| 2021-09-01 | $74.71 | $75.78 | $73.06 | $75.07 | $75.07 | 70,859 |
| 2021-08-31 | $75.15 | $75.15 | $73.37 | $74.66 | $74.66 | 87,604 |
| 2021-08-30 | $76.50 | $76.50 | $75.16 | $75.39 | $75.39 | 78,911 |
| 2021-08-27 | $73.50 | $76.51 | $73.36 | $76.39 | $76.39 | 146,007 |
| 2021-08-26 | $74.32 | $74.52 | $73.06 | $73.36 | $73.36 | 91,764 |
| 2021-08-25 | $73.13 | $74.50 | $73.13 | $74.32 | $74.32 | 71,137 |
| 2021-08-24 | $73.07 | $73.39 | $71.97 | $73.05 | $73.05 | 54,287 |
| 2021-08-23 | $72.17 | $72.97 | $71.70 | $72.91 | $72.91 | 99,465 |
| 2021-08-20 | $70.40 | $71.88 | $69.90 | $71.48 | $71.48 | 77,815 |
| 2021-08-19 | $71.10 | $71.14 | $69.57 | $70.68 | $70.68 | 94,535 |
| 2021-08-18 | $70.93 | $72.01 | $70.03 | $70.96 | $70.96 | 71,238 |
| 2021-08-17 | $72.78 | $72.78 | $69.78 | $70.96 | $70.96 | 122,197 |
| 2021-08-16 | $72.39 | $73.54 | $71.73 | $73.24 | $73.24 | 106,050 |
| 2021-08-13 | $73.29 | $73.65 | $71.51 | $73.08 | $73.08 | 129,579 |
| 2021-08-12 | $72.69 | $73.31 | $71.99 | $72.99 | $72.99 | 102,558 |
| 2021-08-11 | $71.90 | $72.73 | $71.34 | $72.54 | $72.54 | 61,210 |
| 2021-08-10 | $71.05 | $71.65 | $70.36 | $71.21 | $71.21 | 66,190 |
| 2021-08-09 | $71.20 | $71.28 | $70.03 | $70.68 | $70.68 | 51,279 |
| 2021-08-06 | $71.99 | $71.99 | $71.14 | $71.26 | $71.26 | 50,722 |
| 2021-08-05 | $70.29 | $71.61 | $70.19 | $71.04 | $71.04 | 61,460 |
| 2021-08-04 | $70.88 | $71.93 | $69.67 | $70.18 | $70.18 | 115,942 |
| 2021-08-03 | $72.70 | $74.06 | $68.50 | $71.56 | $71.56 | 151,961 |
| 2021-08-02 | $74.72 | $76.52 | $73.13 | $73.60 | $73.60 | 93,033 |
| 2021-07-30 | $75.15 | $76.03 | $73.94 | $74.68 | $74.68 | 99,369 |
| 2021-07-29 | $73.66 | $74.44 | $72.85 | $73.80 | $73.80 | 63,228 |
| 2021-07-28 | $72.11 | $73.49 | $70.89 | $72.85 | $72.85 | 74,303 |
| 2021-07-27 | $71.44 | $72.44 | $70.87 | $71.62 | $71.62 | 69,110 |
| 2021-07-26 | $72.87 | $73.19 | $71.76 | $72.05 | $72.05 | 45,723 |
| 2021-07-23 | $72.39 | $73.24 | $71.45 | $72.66 | $72.66 | 78,754 |
| 2021-07-22 | $73.18 | $73.34 | $71.28 | $71.89 | $71.89 | 85,918 |
| 2021-07-21 | $73.20 | $74.66 | $72.85 | $73.33 | $73.33 | 77,463 |
| 2021-07-20 | $70.99 | $73.59 | $70.99 | $72.64 | $72.64 | 143,192 |
| 2021-07-19 | $71.00 | $71.38 | $68.82 | $70.34 | $70.34 | 109,655 |
| 2021-07-16 | $72.61 | $72.97 | $71.44 | $71.80 | $71.80 | 144,367 |
| 2021-07-15 | $72.25 | $72.99 | $71.24 | $72.17 | $72.17 | 73,973 |
| 2021-07-14 | $74.65 | $74.65 | $72.24 | $72.43 | $72.43 | 83,383 |
| 2021-07-13 | $77.13 | $77.73 | $74.18 | $74.39 | $74.39 | 105,536 |
| 2021-07-12 | $75.19 | $77.43 | $74.78 | $77.36 | $77.36 | 158,246 |
| 2021-07-09 | $75.48 | $77.07 | $74.00 | $75.78 | $75.78 | 56,518 |
| 2021-07-08 | $74.98 | $75.80 | $73.35 | $74.48 | $74.48 | 121,172 |
| 2021-07-07 | $76.29 | $77.14 | $75.10 | $76.37 | $76.37 | 111,818 |
| 2021-07-06 | $77.25 | $77.40 | $74.66 | $76.18 | $76.18 | 131,106 |
| 2021-07-02 | $77.10 | $77.18 | $75.91 | $77.00 | $77.00 | 103,915 |
| 2021-07-01 | $76.87 | $77.18 | $76.22 | $76.87 | $76.87 | 88,147 |
| 2021-06-30 | $75.90 | $76.61 | $75.08 | $76.31 | $76.31 | 107,998 |
| 2021-06-29 | $76.39 | $76.84 | $75.33 | $75.90 | $75.90 | 85,001 |
| 2021-06-28 | $76.50 | $76.86 | $75.63 | $76.07 | $76.07 | 97,774 |
| 2021-06-25 | $76.20 | $77.35 | $75.57 | $76.56 | $76.56 | 489,217 |
| 2021-06-24 | $75.60 | $76.43 | $74.72 | $75.71 | $75.71 | 209,583 |
| 2021-06-23 | $76.06 | $76.21 | $74.51 | $74.97 | $74.97 | 182,588 |
| 2021-06-22 | $74.64 | $75.79 | $73.67 | $75.69 | $75.69 | 122,638 |
| 2021-06-21 | $73.85 | $75.22 | $73.80 | $74.57 | $74.57 | 105,209 |
| 2021-06-18 | $72.99 | $74.13 | $72.26 | $73.38 | $73.38 | 238,542 |
| 2021-06-17 | $75.35 | $75.35 | $73.03 | $74.33 | $74.33 | 110,175 |
| 2021-06-16 | $75.25 | $75.65 | $74.23 | $75.22 | $75.22 | 103,202 |
| 2021-06-15 | $75.12 | $75.85 | $74.35 | $75.65 | $75.65 | 114,786 |
| 2021-06-14 | $76.65 | $76.65 | $74.65 | $74.78 | $74.78 | 119,292 |
| 2021-06-11 | $75.70 | $76.41 | $74.94 | $76.27 | $76.27 | 67,469 |
| 2021-06-10 | $77.68 | $77.68 | $74.79 | $74.92 | $74.92 | 79,898 |
| 2021-06-09 | $77.77 | $77.87 | $77.13 | $77.33 | $77.33 | 142,745 |
| 2021-06-08 | $77.00 | $78.15 | $76.28 | $77.71 | $77.71 | 102,825 |
| 2021-06-07 | $76.28 | $77.48 | $75.62 | $76.53 | $76.53 | 132,665 |
| 2021-06-04 | $76.71 | $77.59 | $75.56 | $75.95 | $75.95 | 186,184 |
| 2021-06-03 | $77.77 | $78.80 | $76.13 | $76.55 | $76.55 | 153,117 |
| 2021-06-02 | $81.52 | $81.58 | $77.45 | $77.98 | $77.98 | 97,349 |
| 2021-06-01 | $80.05 | $81.18 | $79.19 | $80.64 | $80.64 | 138,280 |
| 2021-05-28 | $80.06 | $80.59 | $78.43 | $79.45 | $79.45 | 102,614 |
| 2021-05-27 | $79.99 | $80.18 | $78.66 | $79.62 | $79.62 | 174,291 |
| 2021-05-26 | $78.58 | $79.69 | $77.88 | $79.35 | $79.35 | 244,590 |
| 2021-05-25 | $79.81 | $80.45 | $77.91 | $78.00 | $78.00 | 111,196 |
| 2021-05-24 | $80.05 | $80.14 | $78.94 | $79.31 | $79.31 | 73,329 |
| 2021-05-21 | $79.47 | $81.44 | $79.47 | $79.82 | $79.82 | 109,979 |
| 2021-05-20 | $78.76 | $79.54 | $77.34 | $79.01 | $79.01 | 173,909 |
| 2021-05-19 | $77.83 | $78.99 | $76.85 | $78.53 | $78.53 | 127,866 |
| 2021-05-18 | $78.34 | $79.81 | $78.11 | $79.07 | $79.07 | 244,251 |
| 2021-05-17 | $78.95 | $79.87 | $77.43 | $78.46 | $78.46 | 70,028 |
| 2021-05-14 | $78.23 | $79.76 | $77.43 | $79.65 | $79.65 | 103,246 |
| 2021-05-13 | $78.00 | $79.72 | $76.26 | $77.56 | $77.56 | 197,680 |
| 2021-05-12 | $80.60 | $80.60 | $76.78 | $77.30 | $77.30 | 166,781 |
| 2021-05-11 | $79.47 | $81.22 | $78.51 | $80.66 | $80.66 | 111,270 |
| 2021-05-10 | $84.05 | $84.56 | $81.42 | $81.53 | $81.53 | 133,372 |
| 2021-05-07 | $83.30 | $85.98 | $83.26 | $83.79 | $83.79 | 107,951 |
| 2021-05-06 | $83.98 | $85.53 | $80.78 | $82.68 | $82.68 | 241,004 |
| 2021-05-05 | $91.73 | $94.26 | $82.47 | $83.58 | $83.58 | 236,588 |
| 2021-05-04 | $92.17 | $92.34 | $89.96 | $91.22 | $91.22 | 139,039 |
| 2021-05-03 | $92.99 | $94.04 | $91.13 | $92.49 | $92.49 | 307,033 |
| 2021-04-30 | $93.29 | $93.31 | $90.02 | $91.86 | $91.86 | 144,799 |
| 2021-04-29 | $95.08 | $95.87 | $93.52 | $94.11 | $94.11 | 99,004 |
| 2021-04-28 | $95.21 | $95.51 | $93.42 | $94.54 | $94.54 | 83,025 |
| 2021-04-27 | $94.48 | $96.33 | $94.15 | $95.65 | $95.65 | 159,077 |
| 2021-04-26 | $93.51 | $94.75 | $93.30 | $94.56 | $94.56 | 76,559 |
| 2021-04-23 | $92.13 | $93.46 | $91.73 | $92.86 | $92.86 | 99,232 |
| 2021-04-22 | $91.49 | $92.67 | $90.64 | $91.56 | $91.56 | 111,993 |
| 2021-04-21 | $88.50 | $91.44 | $88.50 | $91.14 | $91.14 | 140,602 |
| 2021-04-20 | $90.38 | $92.49 | $87.57 | $89.07 | $89.07 | 209,175 |
| 2021-04-19 | $91.27 | $91.60 | $89.44 | $90.42 | $90.42 | 117,257 |
| 2021-04-16 | $91.04 | $92.08 | $90.70 | $91.30 | $91.30 | 135,271 |
| 2021-04-15 | $90.15 | $90.20 | $87.94 | $90.13 | $90.13 | 118,990 |
| 2021-04-14 | $89.14 | $91.15 | $89.14 | $89.83 | $89.83 | 82,543 |
| 2021-04-13 | $89.95 | $89.95 | $86.91 | $89.37 | $89.37 | 116,276 |
| 2021-04-12 | $89.99 | $90.15 | $88.23 | $89.87 | $89.87 | 114,021 |
| 2021-04-09 | $87.00 | $89.85 | $86.45 | $89.53 | $89.53 | 128,331 |
| 2021-04-08 | $87.20 | $87.20 | $85.07 | $86.54 | $86.54 | 131,223 |
| 2021-04-07 | $89.96 | $90.49 | $85.78 | $86.20 | $86.20 | 176,454 |
| 2021-04-06 | $90.85 | $92.33 | $89.02 | $89.78 | $89.78 | 243,382 |
| 2021-04-05 | $94.05 | $95.93 | $88.56 | $90.31 | $90.31 | 327,843 |
| 2021-04-01 | $92.70 | $93.84 | $91.15 | $93.68 | $93.68 | 219,455 |
| 2021-03-31 | $90.30 | $93.34 | $90.21 | $91.51 | $91.51 | 268,640 |
| 2021-03-30 | $88.25 | $89.56 | $85.55 | $89.48 | $89.48 | 165,538 |
| 2021-03-29 | $91.86 | $93.32 | $86.54 | $87.84 | $87.84 | 215,544 |
| 2021-03-26 | $89.41 | $91.72 | $87.14 | $91.72 | $91.72 | 253,299 |
| 2021-03-25 | $83.61 | $88.64 | $83.17 | $88.13 | $88.13 | 285,149 |
| 2021-03-24 | $84.70 | $86.74 | $84.05 | $84.31 | $84.31 | 250,388 |
| 2021-03-23 | $85.88 | $86.61 | $82.28 | $83.35 | $83.35 | 379,842 |
| 2021-03-22 | $88.32 | $88.70 | $85.31 | $86.31 | $86.31 | 304,391 |
| 2021-03-19 | $88.25 | $89.48 | $85.25 | $87.34 | $87.34 | 595,247 |
| 2021-03-18 | $91.18 | $91.89 | $88.15 | $88.28 | $88.28 | 431,148 |
| 2021-03-17 | $95.82 | $96.45 | $90.59 | $91.44 | $91.44 | 523,051 |
| 2021-03-16 | $98.87 | $98.87 | $95.15 | $95.70 | $95.70 | 227,486 |
| 2021-03-15 | $95.55 | $99.33 | $94.58 | $98.37 | $98.37 | 262,290 |
| 2021-03-12 | $93.82 | $97.40 | $93.68 | $96.98 | $96.98 | 233,137 |
| 2021-03-11 | $93.73 | $94.72 | $92.40 | $93.93 | $93.93 | 170,380 |
| 2021-03-10 | $88.00 | $92.77 | $88.00 | $92.33 | $92.33 | 208,920 |
| 2021-03-09 | $85.28 | $88.91 | $85.03 | $88.70 | $88.70 | 250,335 |
| 2021-03-08 | $81.88 | $85.55 | $81.52 | $83.63 | $83.63 | 231,805 |
| 2021-03-05 | $81.82 | $82.74 | $78.79 | $81.42 | $81.42 | 217,518 |
| 2021-03-04 | $84.13 | $84.92 | $79.12 | $80.27 | $80.27 | 334,962 |
| 2021-03-03 | $84.35 | $86.33 | $82.76 | $83.56 | $83.56 | 302,324 |
| 2021-03-02 | $88.10 | $91.26 | $83.58 | $84.10 | $84.10 | 365,167 |
| 2021-03-01 | $88.38 | $92.24 | $87.67 | $88.06 | $88.06 | 434,142 |
| 2021-02-26 | $90.65 | $91.37 | $86.98 | $87.35 | $87.35 | 389,315 |
| 2021-02-25 | $93.70 | $94.43 | $88.63 | $90.28 | $90.28 | 441,166 |
| 2021-02-24 | $95.39 | $97.91 | $93.10 | $97.72 | $97.72 | 154,376 |
| 2021-02-23 | $95.05 | $96.27 | $93.19 | $95.11 | $95.11 | 181,043 |
| 2021-02-22 | $95.74 | $97.62 | $87.48 | $95.97 | $95.97 | 138,490 |
| 2021-02-19 | $95.66 | $96.95 | $95.10 | $96.79 | $96.79 | 101,954 |
| 2021-02-18 | $97.86 | $98.62 | $94.22 | $95.22 | $95.22 | 144,335 |
| 2021-02-17 | $96.20 | $99.82 | $95.63 | $98.18 | $98.18 | 253,625 |
| 2021-02-16 | $95.99 | $97.20 | $94.71 | $96.22 | $96.22 | 224,920 |
| 2021-02-12 | $96.01 | $96.01 | $93.77 | $95.05 | $95.05 | 172,758 |
| 2021-02-11 | $98.77 | $100.71 | $94.65 | $97.16 | $97.16 | 306,562 |
| 2021-02-10 | $94.37 | $98.50 | $94.20 | $97.55 | $97.55 | 223,834 |
| 2021-02-09 | $97.35 | $97.35 | $93.40 | $93.87 | $93.87 | 261,192 |
| 2021-02-08 | $95.50 | $98.67 | $93.77 | $97.12 | $97.12 | 184,226 |
| 2021-02-05 | $94.62 | $95.46 | $92.81 | $94.49 | $94.49 | 146,382 |
| 2021-02-04 | $93.37 | $94.84 | $92.55 | $94.26 | $94.26 | 127,918 |
| 2021-02-03 | $93.06 | $93.70 | $89.82 | $93.29 | $93.29 | 147,913 |
| 2021-02-02 | $93.31 | $95.10 | $92.15 | $92.64 | $92.64 | 197,438 |
| 2021-02-01 | $90.56 | $92.41 | $87.72 | $92.22 | $92.22 | 178,130 |
| 2021-01-29 | $90.95 | $90.95 | $88.63 | $89.63 | $89.63 | 193,130 |
| 2021-01-28 | $92.26 | $92.26 | $90.06 | $90.94 | $90.94 | 212,674 |
| 2021-01-27 | $92.94 | $93.82 | $89.70 | $91.03 | $91.03 | 204,456 |
| 2021-01-26 | $96.65 | $96.65 | $92.77 | $93.57 | $93.57 | 130,543 |
| 2021-01-25 | $96.70 | $97.06 | $93.22 | $95.69 | $95.69 | 148,125 |
| 2021-01-22 | $94.09 | $96.45 | $92.99 | $96.39 | $96.39 | 165,930 |
| 2021-01-21 | $97.87 | $97.94 | $94.30 | $95.22 | $95.22 | 191,580 |
| 2021-01-20 | $101.72 | $103.02 | $96.44 | $97.27 | $97.27 | 395,782 |
| 2021-01-19 | $97.46 | $102.30 | $97.34 | $100.98 | $100.98 | 566,236 |
| 2021-01-15 | $94.32 | $96.35 | $92.73 | $96.05 | $96.05 | 285,666 |
| 2021-01-14 | $92.50 | $95.69 | $92.38 | $95.20 | $95.20 | 232,759 |
| 2021-01-13 | $95.41 | $96.30 | $94.35 | $94.59 | $94.59 | 203,008 |
| 2021-01-12 | $92.48 | $95.49 | $91.54 | $95.29 | $95.29 | 160,430 |
| 2021-01-11 | $90.59 | $93.00 | $89.92 | $91.58 | $91.58 | 310,068 |
| 2021-01-08 | $95.84 | $96.00 | $91.30 | $92.05 | $92.05 | 255,197 |
| 2021-01-07 | $93.30 | $95.07 | $90.33 | $94.92 | $94.92 | 258,065 |
| 2021-01-06 | $83.15 | $93.15 | $83.15 | $92.23 | $92.23 | 523,816 |
| 2021-01-05 | $76.01 | $82.28 | $76.01 | $81.92 | $81.92 | 370,448 |
| 2021-01-04 | $73.79 | $76.05 | $73.29 | $75.57 | $75.57 | 301,115 |
| 2020-12-31 | $71.56 | $72.48 | $70.63 | $71.94 | $71.94 | 230,312 |
| 2020-12-30 | $71.42 | $72.49 | $70.86 | $71.74 | $71.74 | 90,690 |
| 2020-12-29 | $72.93 | $73.01 | $70.83 | $71.38 | $71.38 | 145,171 |
| 2020-12-28 | $72.31 | $72.89 | $71.27 | $72.61 | $72.61 | 108,827 |
| 2020-12-24 | $71.95 | $72.29 | $70.78 | $71.72 | $71.72 | 27,903 |
| 2020-12-23 | $71.70 | $71.74 | $70.88 | $71.48 | $71.48 | 71,554 |
| 2020-12-22 | $71.43 | $72.12 | $70.26 | $71.11 | $71.11 | 118,793 |
| 2020-12-21 | $70.89 | $71.62 | $70.52 | $71.28 | $71.28 | 157,812 |
| 2020-12-18 | $71.69 | $73.21 | $71.10 | $72.00 | $72.00 | 634,306 |
| 2020-12-17 | $71.00 | $71.89 | $70.64 | $71.46 | $71.46 | 103,415 |
| 2020-12-16 | $70.19 | $70.95 | $69.85 | $70.64 | $70.64 | 197,344 |
| 2020-12-15 | $69.82 | $69.86 | $68.90 | $69.83 | $69.83 | 144,862 |
| 2020-12-14 | $69.14 | $69.98 | $68.56 | $69.04 | $69.04 | 147,803 |
| 2020-12-11 | $67.99 | $69.45 | $67.99 | $68.73 | $68.73 | 179,028 |
| 2020-12-10 | $67.90 | $69.08 | $66.59 | $68.85 | $68.85 | 359,877 |
| 2020-12-09 | $65.84 | $68.59 | $65.84 | $68.38 | $68.38 | 237,423 |
| 2020-12-08 | $64.57 | $65.68 | $63.75 | $65.58 | $65.58 | 245,048 |
| 2020-12-07 | $64.93 | $65.42 | $64.09 | $65.18 | $65.18 | 86,863 |
| 2020-12-04 | $64.72 | $66.11 | $64.18 | $64.68 | $64.68 | 65,596 |
| 2020-12-03 | $64.07 | $65.49 | $63.82 | $64.57 | $64.57 | 75,568 |
| 2020-12-02 | $64.99 | $65.01 | $63.77 | $64.14 | $64.14 | 99,886 |
| 2020-12-01 | $66.29 | $66.37 | $64.95 | $65.04 | $65.04 | 176,780 |
| 2020-11-30 | $66.05 | $66.49 | $64.92 | $65.46 | $65.46 | 175,672 |
| 2020-11-27 | $66.21 | $66.73 | $65.23 | $66.40 | $66.40 | 98,549 |
| 2020-11-25 | $68.51 | $68.51 | $65.63 | $66.16 | $66.16 | 185,323 |
| 2020-11-24 | $67.13 | $68.68 | $65.66 | $68.50 | $68.50 | 321,130 |
| 2020-11-23 | $65.97 | $66.94 | $65.42 | $66.33 | $66.33 | 214,712 |
| 2020-11-20 | $64.84 | $65.33 | $64.07 | $65.26 | $65.26 | 389,654 |
| 2020-11-19 | $64.83 | $65.52 | $64.04 | $65.46 | $65.46 | 147,503 |
| 2020-11-18 | $65.68 | $65.98 | $64.49 | $64.88 | $64.88 | 281,619 |
| 2020-11-17 | $64.25 | $65.72 | $61.26 | $65.42 | $65.42 | 276,040 |
| 2020-11-16 | $63.39 | $65.09 | $63.00 | $65.00 | $65.00 | 206,130 |
| 2020-11-13 | $61.68 | $62.77 | $61.61 | $62.51 | $62.51 | 127,245 |
| 2020-11-12 | $61.78 | $61.90 | $60.43 | $61.44 | $61.44 | 203,806 |
| 2020-11-11 | $62.60 | $63.25 | $60.84 | $61.80 | $61.80 | 154,049 |
| 2020-11-10 | $62.53 | $62.87 | $61.60 | $62.71 | $62.71 | 197,869 |
| 2020-11-09 | $64.70 | $65.68 | $61.58 | $61.82 | $61.82 | 240,951 |
| 2020-11-06 | $61.54 | $62.19 | $60.07 | $60.29 | $60.29 | 111,188 |
| 2020-11-05 | $61.13 | $62.52 | $60.88 | $61.08 | $61.08 | 119,137 |
| 2020-11-04 | $60.49 | $61.49 | $59.35 | $60.63 | $60.63 | 174,789 |
| 2020-11-03 | $60.38 | $61.37 | $59.77 | $61.27 | $61.27 | 153,751 |
| 2020-11-02 | $58.34 | $60.20 | $58.24 | $59.64 | $59.64 | 167,010 |
| 2020-10-30 | $58.64 | $59.77 | $56.97 | $57.45 | $57.45 | 240,208 |
| 2020-10-29 | $63.61 | $63.85 | $58.81 | $59.01 | $59.01 | 289,089 |
| 2020-10-28 | $61.09 | $64.04 | $60.50 | $63.50 | $63.50 | 262,438 |
| 2020-10-27 | $62.71 | $63.45 | $61.89 | $62.29 | $62.29 | 219,988 |
| 2020-10-26 | $66.23 | $66.35 | $62.63 | $62.97 | $62.97 | 243,792 |
| 2020-10-23 | $67.49 | $68.39 | $66.98 | $66.98 | $66.98 | 202,413 |
| 2020-10-22 | $67.31 | $67.59 | $66.02 | $67.16 | $67.16 | 164,544 |
| 2020-10-21 | $67.72 | $68.01 | $66.50 | $66.82 | $66.82 | 191,219 |
| 2020-10-20 | $67.76 | $68.21 | $66.75 | $67.46 | $67.46 | 194,856 |
| 2020-10-19 | $68.92 | $68.92 | $66.54 | $67.10 | $67.10 | 155,305 |
| 2020-10-16 | $69.65 | $69.92 | $67.20 | $68.44 | $68.44 | 130,119 |
| 2020-10-15 | $67.71 | $70.00 | $66.89 | $69.82 | $69.82 | 173,215 |
| 2020-10-14 | $70.91 | $71.05 | $68.14 | $68.60 | $68.60 | 173,355 |
| 2020-10-13 | $72.34 | $72.34 | $70.76 | $70.84 | $70.84 | 161,005 |
| 2020-10-12 | $73.25 | $73.86 | $71.86 | $73.07 | $73.07 | 160,132 |
| 2020-10-09 | $73.31 | $74.00 | $71.23 | $72.70 | $72.70 | 187,771 |
| 2020-10-08 | $72.65 | $73.22 | $70.84 | $73.10 | $73.10 | 175,527 |
| 2020-10-07 | $71.49 | $73.15 | $71.08 | $72.48 | $72.48 | 379,834 |
| 2020-10-06 | $68.58 | $70.76 | $67.90 | $70.41 | $70.41 | 291,126 |
| 2020-10-05 | $66.65 | $67.98 | $65.96 | $67.85 | $67.85 | 172,862 |
| 2020-10-02 | $64.58 | $66.49 | $63.97 | $66.13 | $66.13 | 172,289 |
| 2020-10-01 | $65.19 | $65.96 | $64.29 | $65.85 | $65.85 | 151,515 |
| 2020-09-30 | $65.52 | $66.77 | $65.08 | $65.14 | $65.14 | 311,867 |
| 2020-09-29 | $64.35 | $65.88 | $64.18 | $65.56 | $65.56 | 215,071 |
| 2020-09-28 | $63.17 | $65.05 | $62.88 | $64.51 | $64.51 | 145,176 |
| 2020-09-25 | $61.79 | $63.10 | $61.08 | $62.71 | $62.71 | 184,673 |
| 2020-09-24 | $60.78 | $62.54 | $60.36 | $61.95 | $61.95 | 100,764 |
| 2020-09-23 | $62.00 | $62.35 | $60.74 | $60.81 | $60.81 | 141,267 |
| 2020-09-22 | $61.90 | $62.39 | $61.17 | $62.00 | $62.00 | 110,036 |
| 2020-09-21 | $61.45 | $61.82 | $59.54 | $61.81 | $61.81 | 291,153 |
| 2020-09-18 | $64.56 | $65.36 | $62.66 | $62.92 | $62.92 | 466,499 |
| 2020-09-17 | $62.71 | $64.16 | $62.12 | $63.89 | $63.89 | 127,900 |
| 2020-09-16 | $63.76 | $63.95 | $62.94 | $63.69 | $63.69 | 205,209 |
| 2020-09-15 | $63.76 | $64.30 | $62.87 | $63.37 | $63.37 | 104,477 |
| 2020-09-14 | $63.03 | $63.53 | $61.98 | $63.25 | $63.25 | 134,605 |
| 2020-09-11 | $63.58 | $63.67 | $61.90 | $62.44 | $62.44 | 136,374 |
| 2020-09-10 | $63.46 | $64.01 | $62.94 | $63.29 | $63.29 | 136,638 |
| 2020-09-09 | $62.05 | $63.14 | $61.17 | $62.98 | $62.98 | 198,563 |
| 2020-09-08 | $62.00 | $62.78 | $60.62 | $61.43 | $61.43 | 157,180 |
| 2020-09-04 | $63.43 | $63.58 | $62.00 | $62.69 | $62.69 | 149,093 |
| 2020-09-03 | $64.90 | $64.90 | $61.88 | $62.45 | $62.45 | 148,178 |
| 2020-09-02 | $64.57 | $65.25 | $63.17 | $64.90 | $64.90 | 130,597 |
| 2020-09-01 | $62.05 | $64.31 | $61.77 | $64.18 | $64.18 | 280,077 |
| 2020-08-31 | $64.46 | $64.46 | $62.34 | $62.45 | $62.45 | 264,024 |
| 2020-08-28 | $66.27 | $66.47 | $64.26 | $64.78 | $64.78 | 139,687 |
| 2020-08-27 | $66.18 | $66.99 | $65.57 | $65.86 | $65.86 | 186,124 |
| 2020-08-26 | $66.27 | $66.53 | $65.37 | $65.95 | $65.95 | 126,573 |
| 2020-08-25 | $67.26 | $67.26 | $65.44 | $66.04 | $66.04 | 176,814 |
| 2020-08-24 | $67.19 | $67.58 | $66.58 | $67.14 | $67.14 | 203,214 |
| 2020-08-21 | $66.07 | $66.54 | $64.94 | $66.49 | $66.49 | 379,931 |
| 2020-08-20 | $65.35 | $66.51 | $65.17 | $66.21 | $66.21 | 187,904 |
| 2020-08-19 | $65.99 | $67.23 | $65.21 | $65.84 | $65.84 | 275,249 |
| 2020-08-18 | $67.39 | $67.77 | $65.75 | $66.14 | $66.14 | 250,438 |
| 2020-08-17 | $69.17 | $69.64 | $67.43 | $67.74 | $67.74 | 299,563 |
| 2020-08-14 | $68.25 | $69.43 | $67.76 | $68.77 | $68.77 | 211,620 |
| 2020-08-13 | $67.82 | $68.92 | $67.64 | $68.46 | $68.46 | 296,583 |
| 2020-08-12 | $67.67 | $68.61 | $67.07 | $68.07 | $68.07 | 189,513 |
| 2020-08-11 | $67.59 | $68.49 | $66.70 | $67.03 | $67.03 | 349,498 |
| 2020-08-10 | $63.21 | $66.26 | $63.21 | $65.89 | $65.89 | 399,205 |
| 2020-08-07 | $62.10 | $63.93 | $61.92 | $62.90 | $62.90 | 246,668 |
| 2020-08-06 | $62.16 | $62.80 | $60.94 | $62.69 | $62.69 | 219,215 |
| 2020-08-05 | $60.00 | $61.64 | $56.66 | $61.07 | $61.07 | 321,405 |
| 2020-08-04 | $52.98 | $54.03 | $52.23 | $53.97 | $53.97 | 203,508 |
| 2020-08-03 | $52.05 | $53.33 | $51.92 | $53.10 | $53.10 | 103,390 |
| 2020-07-31 | $51.89 | $52.13 | $50.43 | $51.72 | $51.72 | 134,364 |
| 2020-07-30 | $51.99 | $52.74 | $51.18 | $52.30 | $52.30 | 136,580 |
| 2020-07-29 | $51.69 | $52.75 | $51.56 | $52.69 | $52.69 | 80,746 |
| 2020-07-28 | $51.82 | $52.35 | $51.38 | $51.58 | $51.58 | 128,454 |
| 2020-07-27 | $51.05 | $52.04 | $50.84 | $51.92 | $51.92 | 65,840 |
| 2020-07-24 | $52.02 | $52.02 | $50.65 | $50.87 | $50.87 | 93,239 |
| 2020-07-23 | $51.80 | $52.56 | $51.24 | $52.03 | $52.03 | 122,701 |
| 2020-07-22 | $51.56 | $52.46 | $51.37 | $51.85 | $51.85 | 81,984 |
| 2020-07-21 | $51.13 | $51.75 | $50.93 | $51.56 | $51.56 | 146,794 |
| 2020-07-20 | $50.23 | $50.76 | $50.23 | $50.52 | $50.52 | 107,875 |
| 2020-07-17 | $50.48 | $51.05 | $50.08 | $50.50 | $50.50 | 109,200 |
| 2020-07-16 | $50.48 | $51.39 | $50.08 | $50.62 | $50.62 | 120,600 |
| 2020-07-15 | $49.45 | $50.79 | $49.11 | $50.49 | $50.49 | 165,800 |
| 2020-07-14 | $47.12 | $48.52 | $46.30 | $48.51 | $48.51 | 108,700 |
| 2020-07-13 | $48.64 | $48.90 | $47.03 | $47.06 | $47.06 | 158,300 |
| 2020-07-10 | $46.76 | $47.99 | $46.41 | $47.93 | $47.93 | 248,600 |
| 2020-07-09 | $47.12 | $47.40 | $45.82 | $46.55 | $46.55 | 192,900 |
| 2020-07-08 | $46.60 | $49.66 | $46.16 | $47.25 | $47.25 | 254,400 |
| 2020-07-07 | $46.78 | $47.44 | $46.49 | $46.72 | $46.72 | 124,100 |
| 2020-07-06 | $47.50 | $48.38 | $47.06 | $47.18 | $47.18 | 108,800 |
| 2020-07-02 | $47.36 | $48.25 | $46.53 | $46.73 | $46.73 | 115,800 |
| 2020-07-01 | $48.08 | $48.41 | $46.34 | $46.55 | $46.55 | 182,600 |
| 2020-06-30 | $47.16 | $49.10 | $47.16 | $48.01 | $48.01 | 191,600 |
| 2020-06-29 | $45.48 | $47.45 | $45.48 | $47.40 | $47.40 | 177,400 |
| 2020-06-26 | $45.34 | $45.53 | $44.02 | $44.99 | $44.99 | 365,131 |
| 2020-06-25 | $44.87 | $45.59 | $43.86 | $45.58 | $45.58 | 132,215 |
| 2020-06-24 | $46.96 | $47.42 | $45.18 | $45.25 | $45.25 | 165,260 |
| 2020-06-23 | $47.25 | $48.25 | $47.22 | $47.47 | $47.47 | 127,550 |
| 2020-06-22 | $46.71 | $46.88 | $45.81 | $46.85 | $46.85 | 130,066 |
| 2020-06-19 | $47.50 | $47.90 | $46.63 | $46.97 | $46.97 | 295,685 |
| 2020-06-18 | $46.59 | $47.32 | $46.30 | $46.92 | $46.92 | 157,023 |
| 2020-06-17 | $47.27 | $47.29 | $46.30 | $46.78 | $46.78 | 125,040 |
| 2020-06-16 | $47.14 | $47.87 | $46.30 | $47.08 | $47.08 | 252,075 |
| 2020-06-15 | $43.01 | $46.25 | $42.90 | $45.55 | $45.55 | 134,587 |
| 2020-06-12 | $47.61 | $47.64 | $43.18 | $44.24 | $44.24 | 268,111 |
| 2020-06-11 | $46.27 | $47.14 | $45.92 | $46.01 | $46.01 | 276,936 |
| 2020-06-10 | $49.63 | $49.98 | $48.56 | $48.57 | $48.57 | 127,345 |
| 2020-06-09 | $49.75 | $50.20 | $48.47 | $49.68 | $49.68 | 205,167 |
| 2020-06-08 | $52.38 | $52.38 | $50.22 | $50.48 | $50.48 | 223,116 |
| 2020-06-05 | $51.71 | $53.45 | $50.89 | $51.50 | $51.50 | 406,548 |
| 2020-06-04 | $48.90 | $50.41 | $45.61 | $49.89 | $49.89 | 311,266 |
| 2020-06-03 | $47.90 | $49.35 | $47.56 | $49.19 | $49.19 | 237,348 |
| 2020-06-02 | $44.79 | $47.28 | $44.66 | $47.19 | $47.19 | 574,041 |
| 2020-06-01 | $44.13 | $44.99 | $43.97 | $44.38 | $44.38 | 199,789 |
| 2020-05-29 | $43.15 | $44.57 | $41.74 | $44.01 | $44.01 | 333,267 |
| 2020-05-28 | $45.12 | $45.12 | $43.41 | $43.66 | $43.66 | 195,369 |
| 2020-05-27 | $43.15 | $44.83 | $43.08 | $44.45 | $44.45 | 158,257 |
| 2020-05-26 | $43.15 | $44.36 | $42.70 | $42.92 | $42.92 | 167,559 |
| 2020-05-22 | $42.03 | $42.69 | $40.73 | $41.50 | $41.50 | 112,780 |
| 2020-05-21 | $41.19 | $42.77 | $41.19 | $41.86 | $41.86 | 155,669 |
| 2020-05-20 | $40.87 | $41.66 | $40.69 | $40.93 | $40.93 | 264,616 |
| 2020-05-19 | $41.13 | $41.95 | $39.92 | $40.01 | $40.01 | 227,201 |
| 2020-05-18 | $40.84 | $42.40 | $40.67 | $41.14 | $41.14 | 278,417 |
| 2020-05-15 | $37.91 | $39.86 | $37.56 | $39.22 | $39.22 | 252,327 |
| 2020-05-14 | $37.92 | $38.56 | $36.39 | $38.03 | $38.03 | 171,296 |
| 2020-05-13 | $39.93 | $41.09 | $38.52 | $38.77 | $38.77 | 178,074 |
| 2020-05-12 | $42.78 | $44.28 | $40.37 | $40.42 | $40.42 | 182,685 |
| 2020-05-11 | $43.44 | $43.78 | $42.45 | $42.73 | $42.73 | 195,764 |
| 2020-05-08 | $44.08 | $44.95 | $43.53 | $44.09 | $44.09 | 215,593 |
| 2020-05-07 | $46.11 | $46.75 | $41.87 | $42.99 | $42.99 | 347,734 |
| 2020-05-06 | $47.44 | $49.41 | $45.49 | $45.98 | $45.98 | 180,501 |
| 2020-05-05 | $46.67 | $48.15 | $46.50 | $46.91 | $46.91 | 167,037 |
| 2020-05-04 | $45.04 | $45.97 | $44.24 | $45.85 | $45.85 | 265,603 |
| 2020-05-01 | $45.98 | $46.19 | $44.57 | $45.49 | $45.49 | 172,832 |
| 2020-04-30 | $48.12 | $48.59 | $46.15 | $46.30 | $46.30 | 261,420 |
| 2020-04-29 | $49.41 | $50.42 | $48.50 | $49.18 | $49.18 | 179,438 |
| 2020-04-28 | $47.41 | $48.75 | $46.68 | $47.82 | $47.82 | 199,692 |
| 2020-04-27 | $44.23 | $46.82 | $43.93 | $46.35 | $46.35 | 198,187 |
| 2020-04-24 | $44.00 | $44.49 | $43.71 | $43.95 | $43.95 | 192,971 |
| 2020-04-23 | $43.36 | $44.53 | $43.22 | $44.00 | $44.00 | 128,018 |
| 2020-04-22 | $44.16 | $44.16 | $42.79 | $43.18 | $43.18 | 145,674 |
| 2020-04-21 | $42.21 | $43.04 | $41.31 | $42.80 | $42.80 | 211,483 |
| 2020-04-20 | $43.59 | $44.27 | $43.00 | $43.54 | $43.54 | 118,815 |
| 2020-04-17 | $43.52 | $44.99 | $43.52 | $44.59 | $44.59 | 139,843 |
| 2020-04-16 | $42.35 | $44.55 | $41.28 | $42.12 | $42.12 | 166,078 |
| 2020-04-15 | $42.63 | $44.31 | $42.19 | $42.29 | $42.29 | 182,498 |
| 2020-04-14 | $44.59 | $46.30 | $43.50 | $44.24 | $44.24 | 143,597 |
| 2020-04-13 | $45.29 | $45.29 | $42.81 | $43.25 | $43.25 | 100,738 |
| 2020-04-09 | $43.20 | $45.35 | $43.20 | $44.94 | $44.94 | 141,425 |
| 2020-04-08 | $41.33 | $42.68 | $40.48 | $42.19 | $42.19 | 283,329 |
| 2020-04-07 | $42.58 | $43.34 | $40.20 | $40.55 | $40.55 | 181,361 |
| 2020-04-06 | $39.53 | $41.82 | $39.53 | $41.53 | $41.53 | 233,442 |
| 2020-04-03 | $39.69 | $39.98 | $37.71 | $38.32 | $38.32 | 261,069 |
| 2020-04-02 | $39.09 | $40.44 | $38.62 | $39.78 | $39.78 | 225,827 |
| 2020-04-01 | $41.69 | $41.69 | $38.78 | $39.35 | $39.35 | 293,659 |
| 2020-03-31 | $41.93 | $43.13 | $41.48 | $42.92 | $42.92 | 367,927 |
| 2020-03-30 | $43.32 | $43.66 | $41.66 | $42.36 | $42.36 | 422,005 |
| 2020-03-27 | $41.43 | $44.14 | $41.38 | $42.87 | $42.87 | 232,500 |
| 2020-03-26 | $39.71 | $43.45 | $38.91 | $42.97 | $42.97 | 281,012 |
| 2020-03-25 | $39.77 | $40.53 | $38.07 | $39.20 | $39.20 | 376,289 |
| 2020-03-24 | $38.29 | $41.18 | $38.20 | $40.03 | $40.03 | 401,246 |
| 2020-03-23 | $37.68 | $37.89 | $34.70 | $36.83 | $36.83 | 399,466 |
| 2020-03-20 | $39.44 | $40.99 | $35.81 | $36.54 | $36.54 | 769,528 |
| 2020-03-19 | $31.80 | $39.83 | $30.60 | $39.39 | $39.39 | 469,950 |
| 2020-03-18 | $35.23 | $36.77 | $31.24 | $31.45 | $31.45 | 254,513 |
| 2020-03-17 | $38.90 | $39.99 | $35.62 | $37.37 | $37.37 | 419,003 |
| 2020-03-16 | $37.50 | $40.96 | $36.70 | $38.76 | $38.76 | 444,258 |
| 2020-03-13 | $42.77 | $43.00 | $39.58 | $40.85 | $40.85 | 586,191 |
| 2020-03-12 | $44.43 | $45.03 | $41.12 | $41.28 | $41.28 | 324,489 |
| 2020-03-11 | $48.10 | $48.25 | $45.69 | $46.82 | $46.82 | 345,559 |
| 2020-03-10 | $51.05 | $51.05 | $48.38 | $49.20 | $49.20 | 437,257 |
| 2020-03-09 | $48.72 | $50.09 | $48.28 | $49.60 | $49.60 | 283,881 |
| 2020-03-06 | $51.99 | $52.96 | $50.09 | $51.71 | $51.71 | 258,538 |
| 2020-03-05 | $53.59 | $54.97 | $52.50 | $53.33 | $53.33 | 249,038 |
| 2020-03-04 | $52.84 | $55.00 | $52.45 | $54.43 | $54.43 | 375,435 |
| 2020-03-03 | $52.50 | $54.24 | $51.58 | $51.94 | $51.94 | 267,730 |
| 2020-03-02 | $49.64 | $52.40 | $49.64 | $52.31 | $52.31 | 429,708 |
| 2020-02-28 | $48.25 | $52.60 | $47.80 | $50.67 | $50.67 | 719,283 |
| 2020-02-27 | $50.32 | $50.66 | $48.71 | $48.71 | $48.71 | 195,840 |
| 2020-02-26 | $51.73 | $51.87 | $50.75 | $50.95 | $50.95 | 102,550 |
| 2020-02-25 | $52.68 | $53.35 | $51.31 | $51.59 | $51.59 | 332,869 |
| 2020-02-24 | $54.04 | $54.36 | $52.63 | $52.66 | $52.66 | 312,002 |
| 2020-02-21 | $55.48 | $55.78 | $54.81 | $55.34 | $55.34 | 151,802 |
| 2020-02-20 | $54.89 | $55.69 | $54.89 | $55.50 | $55.50 | 171,216 |
| 2020-02-19 | $55.23 | $55.56 | $55.00 | $55.03 | $55.03 | 120,902 |
| 2020-02-18 | $55.18 | $55.40 | $54.63 | $55.00 | $55.00 | 169,746 |
| 2020-02-14 | $55.61 | $55.84 | $54.99 | $55.37 | $55.37 | 169,282 |
| 2020-02-13 | $54.59 | $55.53 | $54.38 | $55.21 | $55.21 | 141,330 |
| 2020-02-12 | $55.25 | $55.25 | $54.62 | $55.00 | $55.00 | 152,258 |
| 2020-02-11 | $55.25 | $55.99 | $54.87 | $55.25 | $55.25 | 92,442 |
| 2020-02-10 | $55.31 | $55.90 | $54.47 | $55.08 | $55.08 | 159,439 |
| 2020-02-07 | $54.59 | $55.36 | $54.36 | $55.33 | $55.33 | 133,569 |
| 2020-02-06 | $54.69 | $54.69 | $54.05 | $54.52 | $54.52 | 72,870 |
| 2020-02-05 | $54.61 | $54.61 | $53.77 | $54.55 | $54.55 | 99,233 |
| 2020-02-04 | $54.87 | $54.91 | $53.80 | $54.18 | $54.18 | 134,147 |
| 2020-02-03 | $54.65 | $55.16 | $53.68 | $54.18 | $54.18 | 182,032 |
| 2020-01-31 | $55.58 | $55.78 | $54.35 | $54.52 | $54.52 | 220,739 |
| 2020-01-30 | $55.65 | $56.14 | $55.40 | $55.77 | $55.77 | 164,417 |
| 2020-01-29 | $56.37 | $56.58 | $55.82 | $56.02 | $56.02 | 182,720 |
| 2020-01-28 | $54.65 | $56.42 | $54.41 | $56.18 | $56.18 | 355,243 |
| 2020-01-27 | $53.85 | $54.86 | $53.22 | $54.39 | $54.39 | 101,376 |
| 2020-01-24 | $56.32 | $56.32 | $54.47 | $54.73 | $54.73 | 166,031 |
| 2020-01-23 | $55.07 | $56.53 | $54.67 | $56.18 | $56.18 | 233,599 |
| 2020-01-22 | $54.00 | $55.12 | $54.00 | $55.06 | $55.06 | 488,328 |
| 2020-01-21 | $53.72 | $53.84 | $53.41 | $53.70 | $53.70 | 157,369 |
| 2020-01-17 | $53.99 | $54.20 | $53.60 | $53.82 | $53.82 | 181,276 |
| 2020-01-16 | $53.37 | $53.70 | $53.22 | $53.66 | $53.66 | 154,154 |
| 2020-01-15 | $52.55 | $53.11 | $52.55 | $53.11 | $53.11 | 222,817 |
| 2020-01-14 | $51.91 | $52.79 | $51.52 | $52.74 | $52.74 | 267,663 |
| 2020-01-13 | $51.36 | $52.04 | $51.24 | $52.03 | $52.03 | 236,165 |
| 2020-01-10 | $50.89 | $51.66 | $50.41 | $51.27 | $51.27 | 180,090 |
| 2020-01-09 | $50.00 | $50.99 | $49.75 | $50.89 | $50.89 | 192,706 |
| 2020-01-08 | $49.51 | $50.65 | $49.51 | $49.75 | $49.75 | 191,567 |
| 2020-01-07 | $49.85 | $49.95 | $49.43 | $49.47 | $49.47 | 188,510 |
| 2020-01-06 | $50.15 | $50.30 | $49.16 | $50.13 | $50.13 | 126,127 |
| 2020-01-03 | $50.36 | $50.51 | $49.94 | $50.39 | $50.39 | 231,717 |
| 2020-01-02 | $50.58 | $50.89 | $49.87 | $50.75 | $50.75 | 143,511 |
| 2019-12-31 | $50.36 | $51.15 | $50.33 | $50.44 | $50.44 | 145,279 |
| 2019-12-30 | $50.58 | $51.09 | $50.07 | $50.43 | $50.43 | 209,758 |
| 2019-12-27 | $51.07 | $51.14 | $50.34 | $50.63 | $50.63 | 108,099 |
| 2019-12-26 | $51.08 | $51.13 | $50.63 | $51.05 | $51.05 | 76,969 |
| 2019-12-24 | $50.95 | $51.41 | $50.67 | $51.07 | $51.07 | 61,398 |
| 2019-12-23 | $51.12 | $51.29 | $50.65 | $50.95 | $50.95 | 122,248 |
| 2019-12-20 | $51.24 | $51.73 | $50.59 | $51.02 | $51.02 | 376,137 |
| 2019-12-19 | $51.59 | $51.70 | $50.83 | $51.19 | $51.19 | 90,599 |
| 2019-12-18 | $52.26 | $52.26 | $51.03 | $51.78 | $51.78 | 100,540 |
| 2019-12-17 | $51.82 | $52.20 | $51.66 | $52.16 | $52.16 | 96,115 |
| 2019-12-16 | $52.84 | $53.03 | $51.71 | $51.86 | $51.86 | 139,191 |
| 2019-12-13 | $53.08 | $53.31 | $52.10 | $52.57 | $52.57 | 250,632 |
| 2019-12-12 | $53.04 | $53.46 | $52.87 | $53.12 | $53.12 | 127,246 |
| 2019-12-11 | $52.85 | $53.19 | $52.69 | $53.08 | $53.08 | 112,370 |
| 2019-12-10 | $53.07 | $53.43 | $52.45 | $52.71 | $52.71 | 243,264 |
| 2019-12-09 | $53.95 | $53.98 | $53.02 | $53.20 | $53.20 | 197,531 |
| 2019-12-06 | $53.62 | $54.57 | $53.62 | $54.23 | $54.23 | 328,558 |
| 2019-12-05 | $53.01 | $53.55 | $52.70 | $53.20 | $53.20 | 215,395 |
| 2019-12-04 | $52.66 | $53.22 | $52.44 | $52.65 | $52.65 | 205,907 |
| 2019-12-03 | $51.53 | $52.36 | $51.19 | $52.35 | $52.35 | 366,510 |
| 2019-12-02 | $52.23 | $52.34 | $51.09 | $51.60 | $51.60 | 308,968 |
| 2019-11-29 | $52.54 | $52.77 | $52.14 | $52.22 | $52.22 | 70,412 |
| 2019-11-27 | $52.34 | $52.80 | $52.24 | $52.47 | $52.47 | 133,085 |
| 2019-11-26 | $52.34 | $52.79 | $51.85 | $52.23 | $52.23 | 200,228 |
| 2019-11-25 | $51.95 | $52.68 | $51.84 | $52.24 | $52.24 | 274,128 |
| 2019-11-22 | $52.15 | $52.23 | $51.78 | $51.82 | $51.82 | 103,401 |
| 2019-11-21 | $52.46 | $52.46 | $51.76 | $51.85 | $51.85 | 160,536 |
| 2019-11-20 | $52.39 | $52.91 | $51.96 | $52.27 | $52.27 | 186,227 |
| 2019-11-19 | $53.07 | $53.27 | $52.50 | $52.52 | $52.52 | 186,701 |
| 2019-11-18 | $52.90 | $53.13 | $52.56 | $53.01 | $53.01 | 150,547 |
| 2019-11-15 | $52.77 | $53.19 | $51.93 | $53.00 | $53.00 | 651,598 |
| 2019-11-14 | $52.20 | $52.79 | $51.83 | $52.40 | $52.40 | 211,057 |
| 2019-11-13 | $52.17 | $52.86 | $51.51 | $52.29 | $52.29 | 180,593 |
| 2019-11-12 | $52.42 | $52.87 | $52.24 | $52.40 | $52.40 | 285,225 |
| 2019-11-11 | $52.44 | $52.51 | $52.03 | $52.23 | $52.23 | 215,069 |
| 2019-11-08 | $52.91 | $53.28 | $52.23 | $52.79 | $52.79 | 149,286 |
| 2019-11-07 | $54.03 | $54.13 | $52.83 | $52.95 | $52.95 | 177,147 |
| 2019-11-06 | $53.09 | $53.81 | $52.45 | $53.70 | $53.70 | 167,356 |
| 2019-11-05 | $53.74 | $54.26 | $53.11 | $53.15 | $53.15 | 363,649 |
| 2019-11-04 | $54.54 | $54.54 | $53.41 | $53.49 | $53.49 | 270,012 |
| 2019-11-01 | $53.32 | $55.16 | $53.29 | $54.30 | $54.30 | 300,036 |
| 2019-10-31 | $53.96 | $54.33 | $52.90 | $53.23 | $53.23 | 291,688 |
| 2019-10-30 | $53.98 | $54.76 | $53.48 | $54.17 | $54.17 | 312,388 |
| 2019-10-29 | $51.55 | $53.93 | $51.39 | $53.88 | $53.88 | 641,047 |
| 2019-10-28 | $53.12 | $54.59 | $51.20 | $51.25 | $51.25 | 770,415 |
| 2019-10-25 | $48.00 | $53.97 | $47.61 | $51.42 | $51.42 | 1,010,565 |
| 2019-10-24 | $45.20 | $45.54 | $44.91 | $45.07 | $45.07 | 549,697 |
| 2019-10-23 | $45.58 | $45.73 | $45.24 | $45.46 | $45.46 | 100,651 |
| 2019-10-22 | $45.41 | $45.60 | $45.02 | $45.50 | $45.50 | 154,780 |
| 2019-10-21 | $45.53 | $45.99 | $45.32 | $45.39 | $45.39 | 147,052 |
| 2019-10-18 | $44.98 | $45.31 | $44.56 | $45.23 | $45.23 | 158,668 |
| 2019-10-17 | $45.22 | $45.65 | $45.04 | $45.18 | $45.18 | 140,164 |
| 2019-10-16 | $44.44 | $45.08 | $44.44 | $44.94 | $44.94 | 123,069 |
| 2019-10-15 | $44.15 | $44.80 | $44.15 | $44.68 | $44.68 | 128,348 |
| 2019-10-14 | $44.15 | $44.36 | $44.04 | $44.19 | $44.19 | 104,638 |
| 2019-10-11 | $44.33 | $45.44 | $44.33 | $44.45 | $44.45 | 138,640 |
| 2019-10-10 | $44.15 | $44.71 | $44.07 | $44.11 | $44.11 | 142,823 |
| 2019-10-09 | $44.34 | $44.76 | $44.02 | $44.12 | $44.12 | 82,253 |
| 2019-10-08 | $43.85 | $44.30 | $43.51 | $44.09 | $44.09 | 208,088 |
| 2019-10-07 | $44.27 | $44.70 | $44.03 | $44.29 | $44.29 | 123,084 |
| 2019-10-04 | $44.49 | $45.24 | $43.90 | $44.52 | $44.52 | 144,849 |
| 2019-10-03 | $44.65 | $44.76 | $43.72 | $44.50 | $44.50 | 261,101 |
| 2019-10-02 | $45.05 | $45.29 | $44.14 | $44.76 | $44.76 | 528,903 |
| 2019-10-01 | $46.22 | $46.64 | $45.19 | $45.32 | $45.32 | 239,031 |
| 2019-09-30 | $46.09 | $46.35 | $45.89 | $45.94 | $45.94 | 247,935 |
| 2019-09-27 | $46.05 | $46.41 | $45.78 | $45.90 | $45.90 | 144,404 |
| 2019-09-26 | $46.70 | $46.79 | $45.66 | $45.84 | $45.84 | 94,195 |
| 2019-09-25 | $45.83 | $46.72 | $45.69 | $46.56 | $46.56 | 159,785 |
| 2019-09-24 | $46.00 | $46.60 | $45.52 | $45.82 | $45.82 | 214,059 |
| 2019-09-23 | $46.05 | $46.45 | $45.93 | $45.99 | $45.99 | 79,197 |
| 2019-09-20 | $46.22 | $46.66 | $45.90 | $46.20 | $46.20 | 359,697 |
| 2019-09-19 | $46.25 | $47.00 | $46.23 | $46.24 | $46.24 | 209,772 |
| 2019-09-18 | $46.76 | $47.13 | $46.09 | $46.32 | $46.32 | 179,960 |
| 2019-09-17 | $46.30 | $47.08 | $45.72 | $46.61 | $46.61 | 220,009 |
| 2019-09-16 | $46.91 | $47.23 | $46.06 | $46.22 | $46.22 | 243,902 |
| 2019-09-13 | $44.98 | $47.00 | $44.97 | $46.67 | $46.67 | 548,572 |
| 2019-09-12 | $43.78 | $45.47 | $43.57 | $44.78 | $44.78 | 323,685 |
| 2019-09-11 | $42.70 | $43.67 | $42.31 | $43.53 | $43.53 | 174,823 |
| 2019-09-10 | $41.92 | $42.83 | $41.78 | $42.57 | $42.57 | 99,016 |
| 2019-09-09 | $40.75 | $42.02 | $40.51 | $41.91 | $41.91 | 192,054 |
| 2019-09-06 | $40.91 | $40.94 | $40.49 | $40.61 | $40.61 | 151,154 |
| 2019-09-05 | $40.06 | $41.40 | $39.87 | $40.75 | $40.75 | 138,687 |
| 2019-09-04 | $39.93 | $39.93 | $39.46 | $39.67 | $39.67 | 194,537 |
| 2019-09-03 | $40.14 | $40.19 | $39.04 | $39.57 | $39.57 | 138,983 |
| 2019-08-30 | $40.32 | $40.53 | $40.00 | $40.27 | $40.27 | 163,378 |
| 2019-08-29 | $40.30 | $40.77 | $40.26 | $40.32 | $40.32 | 83,197 |
| 2019-08-28 | $39.27 | $40.02 | $39.21 | $39.91 | $39.91 | 102,534 |
| 2019-08-27 | $40.29 | $40.43 | $39.26 | $39.27 | $39.27 | 100,928 |
| 2019-08-26 | $40.31 | $40.41 | $39.89 | $40.20 | $40.20 | 84,850 |
| 2019-08-23 | $41.68 | $41.68 | $39.89 | $39.99 | $39.99 | 153,230 |
| 2019-08-22 | $42.11 | $42.82 | $41.57 | $41.76 | $41.76 | 138,445 |
| 2019-08-21 | $42.17 | $42.23 | $41.79 | $42.07 | $42.07 | 164,650 |
| 2019-08-20 | $42.14 | $42.43 | $41.80 | $41.94 | $41.94 | 195,340 |
| 2019-08-19 | $42.45 | $42.88 | $42.19 | $42.22 | $42.22 | 193,601 |
| 2019-08-16 | $41.94 | $42.51 | $41.65 | $42.07 | $42.07 | 624,242 |
| 2019-08-15 | $42.49 | $42.49 | $41.60 | $41.97 | $41.97 | 265,711 |
| 2019-08-14 | $42.56 | $42.83 | $42.26 | $42.42 | $42.42 | 195,453 |
| 2019-08-13 | $42.37 | $43.21 | $42.18 | $42.92 | $42.92 | 138,143 |
| 2019-08-12 | $41.93 | $43.02 | $41.93 | $42.48 | $42.48 | 157,716 |
| 2019-08-09 | $42.11 | $42.93 | $41.73 | $42.24 | $42.24 | 215,638 |
| 2019-08-08 | $42.05 | $42.87 | $42.05 | $42.24 | $42.24 | 317,274 |
| 2019-08-07 | $41.11 | $41.96 | $40.71 | $41.83 | $41.83 | 230,361 |
| 2019-08-06 | $41.38 | $41.94 | $40.63 | $41.43 | $41.43 | 201,931 |
| 2019-08-05 | $40.86 | $41.27 | $40.54 | $41.07 | $41.07 | 240,612 |
| 2019-08-02 | $41.16 | $41.59 | $40.66 | $41.33 | $41.33 | 313,250 |
| 2019-08-01 | $41.58 | $41.76 | $40.92 | $41.17 | $41.17 | 353,783 |
| 2019-07-31 | $41.23 | $42.15 | $41.10 | $41.44 | $41.44 | 533,866 |
| 2019-07-30 | $41.54 | $41.86 | $41.27 | $41.46 | $41.46 | 401,822 |
| 2019-07-29 | $41.10 | $42.05 | $40.88 | $41.95 | $41.95 | 412,203 |
| 2019-07-26 | $39.00 | $42.36 | $38.79 | $41.17 | $41.17 | 540,423 |
| 2019-07-25 | $40.23 | $40.44 | $39.50 | $39.71 | $39.71 | 165,383 |
| 2019-07-24 | $39.41 | $40.31 | $39.41 | $40.22 | $40.22 | 155,205 |
| 2019-07-23 | $39.35 | $39.89 | $39.32 | $39.60 | $39.60 | 74,859 |
| 2019-07-22 | $39.26 | $39.38 | $39.00 | $39.25 | $39.25 | 77,458 |
| 2019-07-19 | $39.38 | $39.82 | $39.14 | $39.29 | $39.29 | 110,682 |
| 2019-07-18 | $39.57 | $39.94 | $39.32 | $39.50 | $39.50 | 122,707 |
| 2019-07-17 | $39.75 | $39.75 | $39.27 | $39.49 | $39.49 | 163,021 |
| 2019-07-16 | $39.46 | $39.90 | $39.46 | $39.71 | $39.71 | 64,274 |
| 2019-07-15 | $39.50 | $39.58 | $38.86 | $39.43 | $39.43 | 154,072 |
| 2019-07-12 | $39.26 | $39.67 | $39.16 | $39.47 | $39.47 | 141,614 |
| 2019-07-11 | $39.45 | $39.49 | $39.04 | $39.26 | $39.26 | 102,156 |
| 2019-07-10 | $39.86 | $39.86 | $39.22 | $39.51 | $39.51 | 92,063 |
| 2019-07-09 | $39.81 | $39.91 | $39.38 | $39.73 | $39.73 | 61,374 |
| 2019-07-08 | $40.03 | $40.19 | $39.82 | $40.01 | $40.01 | 62,119 |
| 2019-07-05 | $40.06 | $40.31 | $39.46 | $40.16 | $40.16 | 56,981 |
| 2019-07-03 | $39.88 | $40.28 | $39.88 | $40.22 | $40.22 | 28,748 |
| 2019-07-02 | $39.50 | $39.98 | $39.26 | $39.86 | $39.86 | 81,547 |
| 2019-07-01 | $40.87 | $41.25 | $39.35 | $39.51 | $39.51 | 75,052 |
| 2019-06-28 | $40.07 | $41.19 | $40.07 | $40.36 | $40.36 | 381,739 |
| 2019-06-27 | $39.20 | $40.27 | $39.20 | $40.08 | $40.08 | 110,965 |
| 2019-06-26 | $39.03 | $39.37 | $38.65 | $39.06 | $39.06 | 87,863 |
| 2019-06-25 | $39.32 | $39.32 | $38.60 | $38.97 | $38.97 | 58,764 |
| 2019-06-24 | $39.50 | $39.78 | $39.09 | $39.15 | $39.15 | 91,729 |
| 2019-06-21 | $39.46 | $39.86 | $39.02 | $39.29 | $39.29 | 195,760 |
| 2019-06-20 | $39.73 | $39.95 | $39.37 | $39.65 | $39.65 | 119,705 |
| 2019-06-19 | $39.40 | $39.46 | $38.78 | $39.31 | $39.31 | 69,104 |
| 2019-06-18 | $38.33 | $39.18 | $38.33 | $39.15 | $39.15 | 81,528 |
| 2019-06-17 | $38.33 | $38.35 | $37.99 | $38.09 | $38.09 | 48,222 |
| 2019-06-14 | $38.57 | $38.57 | $38.23 | $38.30 | $38.30 | 57,925 |
| 2019-06-13 | $38.35 | $38.72 | $38.16 | $38.52 | $38.52 | 92,129 |
| 2019-06-12 | $38.10 | $38.30 | $37.81 | $38.26 | $38.26 | 59,671 |
| 2019-06-11 | $38.00 | $38.25 | $37.75 | $38.17 | $38.17 | 58,908 |
| 2019-06-10 | $37.75 | $38.36 | $37.30 | $37.88 | $37.88 | 49,192 |
| 2019-06-07 | $37.27 | $37.78 | $37.03 | $37.61 | $37.61 | 74,090 |
| 2019-06-06 | $37.49 | $37.64 | $36.85 | $37.27 | $37.27 | 70,220 |
| 2019-06-05 | $37.62 | $37.76 | $37.18 | $37.41 | $37.41 | 63,501 |
| 2019-06-04 | $36.26 | $37.54 | $36.19 | $37.50 | $37.50 | 88,388 |
| 2019-06-03 | $35.84 | $36.29 | $35.60 | $35.99 | $35.99 | 102,698 |
| 2019-05-31 | $35.77 | $36.03 | $35.29 | $35.70 | $35.70 | 99,832 |
| 2019-05-30 | $36.23 | $36.40 | $35.68 | $36.09 | $36.09 | 64,162 |
| 2019-05-29 | $36.25 | $36.25 | $35.69 | $36.11 | $36.11 | 74,493 |
| 2019-05-28 | $36.99 | $36.99 | $36.21 | $36.27 | $36.27 | 98,746 |
| 2019-05-24 | $37.11 | $37.11 | $36.77 | $36.93 | $36.93 | 35,925 |
| 2019-05-23 | $36.95 | $37.15 | $36.37 | $36.92 | $36.92 | 123,061 |
| 2019-05-22 | $37.25 | $37.35 | $36.96 | $37.20 | $37.20 | 74,049 |
| 2019-05-21 | $37.40 | $37.50 | $37.07 | $37.45 | $37.45 | 56,349 |
| 2019-05-20 | $36.92 | $37.45 | $36.78 | $37.19 | $37.19 | 73,901 |
| 2019-05-17 | $37.46 | $37.50 | $37.02 | $37.15 | $37.15 | 96,033 |
| 2019-05-16 | $37.60 | $37.90 | $37.39 | $37.65 | $37.65 | 79,771 |
| 2019-05-15 | $37.16 | $37.57 | $37.07 | $37.51 | $37.51 | 57,417 |
| 2019-05-14 | $37.19 | $37.51 | $36.98 | $37.42 | $37.42 | 80,323 |
| 2019-05-13 | $37.69 | $37.73 | $36.93 | $37.13 | $37.13 | 83,623 |
| 2019-05-10 | $37.74 | $38.12 | $37.51 | $38.10 | $38.10 | 103,728 |
| 2019-05-09 | $37.55 | $37.89 | $37.13 | $37.66 | $37.66 | 114,441 |
| 2019-05-08 | $39.18 | $39.39 | $37.73 | $37.75 | $37.75 | 103,362 |
| 2019-05-07 | $39.24 | $39.73 | $38.80 | $39.20 | $39.20 | 183,246 |
| 2019-05-06 | $37.31 | $39.51 | $37.31 | $39.49 | $39.49 | 237,657 |
| 2019-05-03 | $39.01 | $39.95 | $36.84 | $37.95 | $37.95 | 291,869 |
| 2019-05-02 | $39.92 | $40.22 | $39.34 | $40.04 | $40.04 | 126,876 |
| 2019-05-01 | $39.90 | $40.53 | $39.45 | $39.76 | $39.76 | 348,022 |
| 2019-04-30 | $40.11 | $40.40 | $39.40 | $39.67 | $39.67 | 134,813 |
| 2019-04-29 | $39.81 | $40.27 | $39.52 | $40.02 | $40.02 | 108,193 |
| 2019-04-26 | $40.05 | $40.40 | $39.67 | $39.81 | $39.81 | 188,935 |
| 2019-04-25 | $40.97 | $40.97 | $39.69 | $39.86 | $39.86 | 115,275 |
| 2019-04-24 | $40.18 | $41.18 | $40.15 | $40.98 | $40.98 | 133,250 |
| 2019-04-23 | $40.23 | $40.40 | $39.90 | $40.15 | $40.15 | 316,375 |
| 2019-04-22 | $40.98 | $41.51 | $40.12 | $40.18 | $40.18 | 67,994 |
| 2019-04-18 | $41.30 | $41.73 | $40.55 | $41.04 | $41.04 | 86,929 |
| 2019-04-17 | $41.57 | $41.76 | $41.08 | $41.38 | $41.38 | 70,097 |
| 2019-04-16 | $41.07 | $41.82 | $40.74 | $41.47 | $41.47 | 110,985 |
| 2019-04-15 | $40.87 | $41.05 | $40.65 | $40.94 | $40.94 | 74,163 |
| 2019-04-12 | $41.14 | $41.37 | $40.75 | $40.75 | $40.75 | 153,411 |
| 2019-04-11 | $40.94 | $41.04 | $40.62 | $40.93 | $40.93 | 40,100 |
| 2019-04-10 | $40.33 | $41.02 | $40.33 | $40.86 | $40.86 | 103,430 |
| 2019-04-09 | $41.00 | $41.01 | $40.33 | $40.36 | $40.36 | 73,362 |
| 2019-04-08 | $40.74 | $41.36 | $40.50 | $41.13 | $41.13 | 159,106 |
| 2019-04-05 | $40.65 | $41.00 | $40.63 | $40.73 | $40.73 | 200,434 |
| 2019-04-04 | $40.26 | $41.10 | $40.26 | $40.61 | $40.61 | 77,319 |
| 2019-04-03 | $40.54 | $40.82 | $39.92 | $40.25 | $40.25 | 127,157 |
| 2019-04-02 | $40.76 | $40.93 | $39.92 | $40.24 | $40.24 | 95,794 |
| 2019-04-01 | $40.86 | $41.50 | $40.59 | $40.76 | $40.76 | 90,693 |
| 2019-03-29 | $40.55 | $40.93 | $40.28 | $40.61 | $40.61 | 165,034 |
| 2019-03-28 | $40.50 | $40.92 | $40.22 | $40.42 | $40.42 | 123,535 |
| 2019-03-27 | $40.11 | $40.60 | $39.66 | $40.39 | $40.39 | 94,137 |
| 2019-03-26 | $40.00 | $40.81 | $39.54 | $40.16 | $40.16 | 204,194 |
| 2019-03-25 | $39.10 | $39.99 | $39.01 | $39.71 | $39.71 | 137,949 |
| 2019-03-22 | $40.09 | $40.14 | $39.08 | $39.08 | $39.08 | 218,303 |
| 2019-03-21 | $40.12 | $40.84 | $39.79 | $40.22 | $40.22 | 169,199 |
| 2019-03-20 | $40.04 | $40.89 | $39.64 | $40.06 | $40.06 | 141,427 |
| 2019-03-19 | $40.36 | $40.66 | $39.77 | $40.00 | $40.00 | 92,057 |
| 2019-03-18 | $39.79 | $40.54 | $39.56 | $40.35 | $40.35 | 99,079 |
| 2019-03-15 | $39.85 | $40.25 | $39.52 | $39.74 | $39.74 | 261,658 |
| 2019-03-14 | $39.39 | $39.90 | $39.39 | $39.81 | $39.81 | 133,947 |
| 2019-03-13 | $39.73 | $39.91 | $39.32 | $39.55 | $39.55 | 118,752 |
| 2019-03-12 | $39.45 | $39.68 | $39.01 | $39.56 | $39.56 | 146,231 |
| 2019-03-11 | $39.21 | $39.58 | $39.01 | $39.40 | $39.40 | 102,479 |
| 2019-03-08 | $39.20 | $39.38 | $39.03 | $39.20 | $39.20 | 79,153 |
| 2019-03-07 | $39.30 | $39.58 | $38.82 | $39.21 | $39.21 | 156,575 |
| 2019-03-06 | $39.95 | $40.07 | $39.33 | $39.33 | $39.33 | 135,430 |
| 2019-03-05 | $40.25 | $40.25 | $39.85 | $39.94 | $39.94 | 118,830 |
| 2019-03-04 | $40.57 | $40.93 | $40.00 | $40.11 | $40.11 | 135,888 |
| 2019-03-01 | $40.84 | $41.28 | $40.28 | $40.56 | $40.56 | 220,134 |
| 2019-02-28 | $40.46 | $41.17 | $39.87 | $40.50 | $40.50 | 156,097 |
| 2019-02-27 | $40.07 | $40.47 | $39.45 | $40.46 | $40.46 | 143,831 |
| 2019-02-26 | $42.14 | $42.30 | $40.18 | $40.19 | $40.19 | 195,090 |
| 2019-02-25 | $42.20 | $43.48 | $41.87 | $42.31 | $42.31 | 305,841 |
| 2019-02-22 | $41.75 | $42.26 | $41.19 | $42.24 | $42.24 | 165,196 |
| 2019-02-21 | $39.54 | $42.13 | $38.56 | $41.75 | $41.75 | 356,905 |
| 2019-02-20 | $38.73 | $39.15 | $38.58 | $39.14 | $39.14 | 277,420 |
| 2019-02-19 | $38.28 | $39.15 | $37.74 | $38.89 | $38.89 | 154,354 |
| 2019-02-15 | $38.00 | $38.56 | $37.99 | $38.53 | $38.53 | 108,412 |
| 2019-02-14 | $37.65 | $38.17 | $37.40 | $37.93 | $37.93 | 374,061 |
| 2019-02-13 | $37.79 | $37.92 | $37.47 | $37.74 | $37.74 | 122,586 |
| 2019-02-12 | $37.06 | $37.78 | $36.89 | $37.78 | $37.78 | 213,456 |
| 2019-02-11 | $36.90 | $37.23 | $36.76 | $36.89 | $36.89 | 99,498 |
| 2019-02-08 | $36.91 | $37.27 | $36.30 | $36.89 | $36.89 | 141,329 |
| 2019-02-07 | $37.41 | $37.73 | $36.99 | $37.00 | $37.00 | 224,187 |
| 2019-02-06 | $36.95 | $37.81 | $36.94 | $37.44 | $37.44 | 179,851 |
| 2019-02-05 | $37.00 | $37.00 | $36.43 | $36.96 | $36.96 | 92,579 |
| 2019-02-04 | $36.53 | $36.82 | $35.92 | $36.82 | $36.82 | 114,686 |
| 2019-02-01 | $35.65 | $37.47 | $35.40 | $36.53 | $36.53 | 386,915 |
| 2019-01-31 | $35.00 | $36.09 | $34.85 | $35.65 | $35.65 | 440,479 |
| 2019-01-30 | $35.30 | $35.49 | $34.80 | $35.02 | $35.02 | 105,130 |
| 2019-01-29 | $34.97 | $35.59 | $34.97 | $35.24 | $35.24 | 83,359 |
| 2019-01-28 | $34.90 | $35.18 | $33.93 | $34.97 | $34.97 | 144,642 |
| 2019-01-25 | $35.67 | $36.14 | $35.08 | $35.12 | $35.12 | 103,029 |
| 2019-01-24 | $35.45 | $36.26 | $34.85 | $35.41 | $35.41 | 115,480 |
| 2019-01-23 | $36.00 | $36.46 | $35.20 | $35.44 | $35.44 | 78,961 |
| 2019-01-22 | $36.25 | $36.81 | $35.68 | $35.93 | $35.93 | 79,786 |
| 2019-01-18 | $36.05 | $36.83 | $36.05 | $36.53 | $36.53 | 147,471 |
| 2019-01-17 | $35.79 | $36.22 | $35.75 | $36.05 | $36.05 | 143,704 |
| 2019-01-16 | $35.92 | $36.51 | $35.67 | $35.91 | $35.91 | 155,416 |
| 2019-01-15 | $36.14 | $36.34 | $35.42 | $35.91 | $35.91 | 88,301 |
| 2019-01-14 | $36.40 | $36.60 | $35.76 | $36.13 | $36.13 | 115,528 |
| 2019-01-11 | $36.28 | $36.65 | $36.08 | $36.40 | $36.40 | 182,563 |
| 2019-01-10 | $36.07 | $36.79 | $35.82 | $36.39 | $36.39 | 244,325 |
| 2019-01-09 | $36.30 | $36.62 | $35.70 | $36.17 | $36.17 | 300,711 |
| 2019-01-08 | $37.67 | $38.04 | $36.20 | $36.28 | $36.28 | 249,421 |
| 2019-01-07 | $38.82 | $38.82 | $37.06 | $37.14 | $37.14 | 152,439 |
| 2019-01-04 | $36.07 | $37.13 | $34.07 | $36.47 | $36.47 | 198,074 |
| 2019-01-03 | $35.49 | $35.69 | $34.66 | $35.63 | $35.63 | 166,070 |
| 2019-01-02 | $35.02 | $35.75 | $33.42 | $35.68 | $35.68 | 156,668 |
| 2018-12-31 | $35.27 | $35.59 | $34.94 | $35.59 | $35.59 | 192,205 |
| 2018-12-28 | $34.73 | $35.54 | $34.49 | $35.09 | $35.09 | 179,413 |
| 2018-12-27 | $34.01 | $34.78 | $33.48 | $34.75 | $34.75 | 174,118 |
| 2018-12-26 | $33.33 | $34.58 | $32.67 | $34.47 | $34.47 | 200,638 |
| 2018-12-24 | $34.04 | $34.04 | $32.96 | $33.10 | $33.10 | 73,960 |
| 2018-12-21 | $34.12 | $35.07 | $31.96 | $34.29 | $34.29 | 740,626 |
| 2018-12-20 | $33.42 | $34.35 | $33.32 | $34.07 | $34.07 | 208,786 |
| 2018-12-19 | $34.41 | $34.91 | $33.23 | $33.56 | $33.56 | 184,571 |
| 2018-12-18 | $34.14 | $34.80 | $34.08 | $34.33 | $34.33 | 164,966 |
| 2018-12-17 | $33.91 | $34.93 | $33.87 | $33.93 | $33.93 | 177,507 |
| 2018-12-14 | $33.86 | $34.99 | $33.81 | $33.93 | $33.93 | 136,314 |
| 2018-12-13 | $34.71 | $35.00 | $33.77 | $34.11 | $34.11 | 198,043 |
| 2018-12-12 | $34.61 | $35.03 | $34.04 | $34.53 | $34.53 | 174,809 |
| 2018-12-11 | $34.28 | $35.73 | $34.04 | $34.19 | $34.19 | 168,125 |
| 2018-12-10 | $34.76 | $35.68 | $33.98 | $34.28 | $34.28 | 196,754 |
| 2018-12-07 | $35.72 | $36.66 | $34.65 | $34.76 | $34.76 | 148,534 |
| 2018-12-06 | $35.65 | $36.00 | $34.63 | $35.53 | $35.53 | 260,467 |
| 2018-12-04 | $36.44 | $36.91 | $35.77 | $36.07 | $36.07 | 370,426 |
| 2018-12-03 | $36.85 | $36.88 | $35.57 | $36.58 | $36.58 | 182,828 |
| 2018-11-30 | $35.30 | $36.26 | $35.16 | $36.16 | $36.16 | 150,698 |
| 2018-11-29 | $35.06 | $35.64 | $34.90 | $35.35 | $35.35 | 90,339 |
| 2018-11-28 | $34.35 | $35.35 | $33.67 | $35.16 | $35.16 | 100,515 |
| 2018-11-27 | $34.28 | $34.53 | $33.86 | $34.25 | $34.25 | 75,510 |
| 2018-11-26 | $35.08 | $35.44 | $34.00 | $34.37 | $34.37 | 117,490 |
| 2018-11-23 | $34.70 | $35.23 | $34.33 | $34.77 | $34.77 | 32,458 |
| 2018-11-21 | $34.46 | $35.18 | $34.35 | $34.94 | $34.94 | 127,159 |
| 2018-11-20 | $34.69 | $34.91 | $33.87 | $34.27 | $34.27 | 115,767 |
| 2018-11-19 | $35.01 | $35.39 | $34.63 | $35.04 | $35.04 | 142,878 |
| 2018-11-16 | $34.50 | $35.73 | $33.80 | $35.03 | $35.03 | 182,906 |
| 2018-11-15 | $34.83 | $35.21 | $34.25 | $34.87 | $34.87 | 224,886 |
| 2018-11-14 | $33.98 | $35.07 | $33.98 | $34.97 | $34.97 | 242,592 |
| 2018-11-13 | $32.96 | $33.95 | $32.87 | $33.67 | $33.67 | 176,564 |
| 2018-11-12 | $33.52 | $33.52 | $32.73 | $32.84 | $32.84 | 87,040 |
| 2018-11-09 | $34.51 | $34.53 | $33.42 | $33.53 | $33.53 | 98,572 |
| 2018-11-08 | $35.40 | $35.45 | $34.64 | $34.69 | $34.69 | 130,294 |
| 2018-11-07 | $34.82 | $35.52 | $34.21 | $35.41 | $35.41 | 155,817 |
| 2018-11-06 | $33.66 | $34.58 | $33.24 | $34.54 | $34.54 | 249,516 |
| 2018-11-05 | $32.80 | $34.11 | $32.56 | $33.82 | $33.82 | 441,401 |
| 2018-11-02 | $33.60 | $34.51 | $32.61 | $32.86 | $32.86 | 446,434 |
| 2018-11-01 | $34.48 | $34.64 | $33.35 | $33.60 | $33.60 | 756,806 |
| 2018-10-31 | $36.33 | $36.37 | $35.28 | $35.64 | $35.64 | 268,820 |
| 2018-10-30 | $35.36 | $36.04 | $34.96 | $35.98 | $35.98 | 160,616 |
| 2018-10-29 | $36.16 | $36.80 | $34.89 | $35.30 | $35.30 | 157,481 |
| 2018-10-26 | $35.44 | $36.23 | $33.86 | $35.59 | $35.59 | 147,794 |
| 2018-10-25 | $35.75 | $36.51 | $35.62 | $36.06 | $36.06 | 145,080 |
| 2018-10-24 | $37.68 | $37.68 | $35.41 | $35.42 | $35.42 | 249,966 |
| 2018-10-23 | $38.20 | $38.39 | $37.67 | $37.80 | $37.80 | 110,372 |
| 2018-10-22 | $38.84 | $39.15 | $38.44 | $38.67 | $38.67 | 91,483 |
| 2018-10-19 | $39.24 | $39.94 | $38.43 | $38.50 | $38.50 | 123,215 |
| 2018-10-18 | $40.25 | $40.26 | $39.18 | $39.32 | $39.32 | 173,268 |
| 2018-10-17 | $40.75 | $40.75 | $39.61 | $40.35 | $40.35 | 106,179 |
| 2018-10-16 | $40.18 | $41.01 | $39.62 | $40.86 | $40.86 | 118,531 |
| 2018-10-15 | $39.74 | $40.05 | $39.40 | $39.80 | $39.80 | 180,535 |
| 2018-10-12 | $40.89 | $40.89 | $39.41 | $39.75 | $39.75 | 150,163 |
| 2018-10-11 | $41.27 | $42.28 | $40.13 | $40.19 | $40.19 | 166,441 |
| 2018-10-10 | $41.60 | $42.59 | $41.19 | $41.28 | $41.28 | 144,677 |
| 2018-10-09 | $42.69 | $42.70 | $41.63 | $41.70 | $41.70 | 111,632 |
| 2018-10-08 | $42.96 | $43.20 | $42.30 | $42.70 | $42.70 | 89,189 |
| 2018-10-05 | $44.53 | $44.53 | $42.30 | $42.97 | $42.97 | 208,372 |
| 2018-10-04 | $45.03 | $45.24 | $44.35 | $44.42 | $44.42 | 73,948 |
| 2018-10-03 | $44.62 | $45.39 | $44.45 | $45.08 | $45.08 | 76,078 |
| 2018-10-02 | $44.98 | $45.18 | $44.45 | $44.50 | $44.50 | 92,210 |
| 2018-10-01 | $45.89 | $46.61 | $44.95 | $44.99 | $44.99 | 171,759 |
| 2018-09-28 | $45.70 | $46.58 | $45.35 | $45.60 | $45.60 | 160,233 |
| 2018-09-27 | $45.90 | $46.18 | $45.20 | $45.75 | $45.75 | 132,016 |
| 2018-09-26 | $46.00 | $46.10 | $45.30 | $45.80 | $45.80 | 242,014 |
| 2018-09-25 | $46.20 | $46.35 | $45.41 | $45.85 | $45.85 | 96,388 |
| 2018-09-24 | $46.40 | $46.45 | $45.00 | $46.00 | $46.00 | 72,958 |
| 2018-09-21 | $48.55 | $49.10 | $45.65 | $46.40 | $46.40 | 349,800 |
| 2018-09-20 | $47.85 | $48.45 | $47.60 | $48.35 | $48.35 | 114,975 |
| 2018-09-19 | $46.40 | $47.95 | $46.40 | $47.55 | $47.55 | 342,826 |
| 2018-09-18 | $45.80 | $46.64 | $45.70 | $46.50 | $46.50 | 216,542 |
| 2018-09-17 | $45.85 | $46.10 | $45.50 | $45.75 | $45.75 | 141,434 |
| 2018-09-14 | $45.25 | $46.00 | $45.00 | $45.80 | $45.80 | 143,329 |
| 2018-09-13 | $45.20 | $45.60 | $44.90 | $45.30 | $45.30 | 109,815 |
| 2018-09-12 | $45.05 | $45.30 | $44.70 | $45.15 | $45.15 | 285,254 |
| 2018-09-11 | $45.10 | $45.15 | $44.83 | $45.10 | $45.10 | 132,644 |
| 2018-09-10 | $44.95 | $45.25 | $44.95 | $45.20 | $45.20 | 167,447 |
| 2018-09-07 | $44.95 | $45.15 | $44.40 | $44.80 | $44.80 | 108,279 |
| 2018-09-06 | $45.35 | $45.78 | $44.90 | $45.05 | $45.05 | 80,363 |
| 2018-09-05 | $45.50 | $45.75 | $44.95 | $45.30 | $45.30 | 157,549 |
| 2018-09-04 | $45.30 | $45.95 | $44.70 | $45.80 | $45.80 | 156,485 |
| 2018-08-31 | $45.05 | $45.45 | $44.60 | $45.40 | $45.40 | 159,682 |
| 2018-08-30 | $45.85 | $46.25 | $45.08 | $45.30 | $45.30 | 71,973 |
| 2018-08-29 | $45.45 | $46.05 | $45.05 | $45.85 | $45.85 | 96,728 |
| 2018-08-28 | $45.45 | $45.75 | $45.00 | $45.30 | $45.30 | 108,668 |
| 2018-08-27 | $45.85 | $46.30 | $45.40 | $45.40 | $45.40 | 81,945 |
| 2018-08-24 | $45.80 | $46.00 | $45.40 | $45.70 | $45.70 | 82,169 |
| 2018-08-23 | $46.25 | $46.30 | $45.41 | $45.75 | $45.75 | 86,803 |
| 2018-08-22 | $46.10 | $46.49 | $45.75 | $46.10 | $46.10 | 123,791 |
| 2018-08-21 | $45.55 | $46.60 | $45.20 | $46.05 | $46.05 | 175,084 |
| 2018-08-20 | $44.95 | $45.70 | $44.63 | $45.35 | $45.35 | 136,530 |
| 2018-08-17 | $44.40 | $45.25 | $44.03 | $44.90 | $44.90 | 272,224 |
| 2018-08-16 | $44.35 | $44.60 | $44.05 | $44.53 | $44.53 | 108,410 |
| 2018-08-15 | $44.25 | $44.25 | $43.40 | $44.10 | $44.10 | 84,722 |
| 2018-08-14 | $43.65 | $44.65 | $43.65 | $44.35 | $44.35 | 77,805 |
| 2018-08-13 | $43.40 | $43.90 | $43.05 | $43.55 | $43.55 | 151,119 |
| 2018-08-10 | $43.35 | $43.80 | $43.15 | $43.35 | $43.35 | 54,639 |
| 2018-08-09 | $44.55 | $44.73 | $43.60 | $43.60 | $43.60 | 94,280 |
| 2018-08-08 | $44.60 | $44.95 | $44.10 | $44.55 | $44.55 | 180,091 |
| 2018-08-07 | $44.10 | $44.95 | $44.10 | $44.75 | $44.75 | 155,349 |
| 2018-08-06 | $43.05 | $44.15 | $42.70 | $44.05 | $44.05 | 170,183 |
| 2018-08-03 | $42.70 | $43.15 | $42.25 | $43.10 | $43.10 | 221,965 |
| 2018-08-02 | $41.50 | $43.15 | $40.95 | $43.15 | $43.15 | 203,197 |
| 2018-08-01 | $43.50 | $43.50 | $41.85 | $41.90 | $41.90 | 148,798 |
| 2018-07-31 | $42.20 | $44.05 | $42.10 | $43.45 | $43.45 | 288,844 |
| 2018-07-30 | $43.50 | $43.50 | $41.75 | $42.10 | $42.10 | 287,851 |
| 2018-07-27 | $41.75 | $44.10 | $41.75 | $43.60 | $43.60 | 528,507 |
| 2018-07-26 | $38.85 | $44.30 | $38.20 | $41.80 | $41.80 | 701,729 |
| 2018-07-25 | $37.75 | $37.75 | $36.50 | $36.85 | $36.85 | 284,178 |
| 2018-07-24 | $38.50 | $39.00 | $37.58 | $37.70 | $37.70 | 166,834 |
| 2018-07-23 | $39.25 | $39.30 | $38.50 | $38.55 | $38.55 | 86,380 |
| 2018-07-20 | $39.80 | $39.85 | $39.20 | $39.30 | $39.30 | 64,981 |
| 2018-07-19 | $39.10 | $40.05 | $38.98 | $39.90 | $39.90 | 120,141 |
| 2018-07-18 | $39.15 | $39.45 | $38.85 | $39.15 | $39.15 | 124,778 |
| 2018-07-17 | $39.10 | $39.28 | $38.90 | $39.20 | $39.20 | 141,076 |
| 2018-07-16 | $39.05 | $39.20 | $38.70 | $38.95 | $38.95 | 94,758 |
| 2018-07-13 | $38.60 | $39.25 | $38.55 | $39.00 | $39.00 | 63,131 |
| 2018-07-12 | $38.75 | $38.95 | $38.15 | $38.55 | $38.55 | 105,300 |
| 2018-07-11 | $38.60 | $39.05 | $38.60 | $38.65 | $38.65 | 113,925 |
| 2018-07-10 | $38.85 | $39.25 | $38.55 | $38.80 | $38.80 | 93,147 |
| 2018-07-09 | $38.90 | $39.15 | $38.65 | $38.90 | $38.90 | 112,516 |
| 2018-07-06 | $38.70 | $39.20 | $38.60 | $38.80 | $38.80 | 94,058 |
| 2018-07-05 | $38.15 | $38.70 | $37.90 | $38.65 | $38.65 | 183,138 |
| 2018-07-03 | $37.95 | $38.10 | $37.65 | $37.95 | $37.95 | 51,133 |
| 2018-07-02 | $37.35 | $37.80 | $36.85 | $37.80 | $37.80 | 213,513 |
| 2018-06-29 | $38.30 | $38.73 | $37.50 | $37.50 | $37.50 | 181,744 |
| 2018-06-28 | $37.80 | $38.40 | $37.80 | $38.20 | $38.20 | 215,753 |
| 2018-06-27 | $38.40 | $39.30 | $37.95 | $37.95 | $37.95 | 188,814 |
| 2018-06-26 | $37.90 | $38.25 | $37.60 | $38.25 | $38.25 | 272,807 |
| 2018-06-25 | $38.60 | $38.70 | $37.60 | $37.80 | $37.80 | 168,498 |
| 2018-06-22 | $39.70 | $39.75 | $38.70 | $38.80 | $38.80 | 299,692 |
| 2018-06-21 | $39.65 | $39.70 | $39.25 | $39.50 | $39.50 | 188,314 |
| 2018-06-20 | $40.00 | $40.00 | $39.35 | $39.65 | $39.65 | 148,915 |
| 2018-06-19 | $39.55 | $40.05 | $39.30 | $39.85 | $39.85 | 223,814 |
| 2018-06-18 | $39.65 | $40.30 | $39.65 | $39.95 | $39.95 | 206,582 |
| 2018-06-15 | $40.05 | $40.10 | $39.55 | $39.85 | $39.85 | 258,557 |
| 2018-06-14 | $39.95 | $40.40 | $39.55 | $40.30 | $40.30 | 373,926 |
| 2018-06-13 | $40.20 | $40.20 | $39.55 | $39.80 | $39.80 | 201,425 |
| 2018-06-12 | $40.45 | $40.45 | $39.40 | $40.20 | $40.20 | 156,692 |
| 2018-06-11 | $40.50 | $40.70 | $39.53 | $40.45 | $40.45 | 221,457 |
| 2018-06-08 | $39.10 | $40.45 | $39.10 | $40.40 | $40.40 | 167,777 |
| 2018-06-07 | $39.90 | $40.15 | $39.55 | $39.90 | $39.90 | 143,547 |
| 2018-06-06 | $40.10 | $40.15 | $39.51 | $40.00 | $40.00 | 218,388 |
| 2018-06-05 | $39.65 | $40.40 | $39.55 | $40.00 | $40.00 | 253,590 |
| 2018-06-04 | $39.30 | $39.75 | $39.00 | $39.65 | $39.65 | 365,180 |
| 2018-06-01 | $39.80 | $40.15 | $39.00 | $39.10 | $39.10 | 294,985 |
| 2018-05-31 | $40.10 | $40.40 | $39.30 | $39.65 | $39.65 | 296,269 |
| 2018-05-30 | $39.95 | $40.60 | $39.75 | $40.05 | $40.05 | 555,939 |
| 2018-05-29 | $39.55 | $40.00 | $39.25 | $39.75 | $39.75 | 492,890 |
| 2018-05-25 | $38.75 | $39.93 | $38.70 | $39.85 | $39.85 | 307,124 |
| 2018-05-24 | $38.20 | $38.55 | $37.75 | $38.50 | $38.50 | 199,920 |
| 2018-05-23 | $38.20 | $38.45 | $37.00 | $38.25 | $38.25 | 140,659 |
| 2018-05-22 | $38.55 | $38.70 | $38.25 | $38.30 | $38.30 | 145,566 |
| 2018-05-21 | $38.45 | $38.90 | $38.45 | $38.55 | $38.55 | 113,580 |
| 2018-05-18 | $37.70 | $38.68 | $37.60 | $38.45 | $38.45 | 261,955 |
| 2018-05-17 | $36.85 | $37.85 | $36.50 | $37.65 | $37.65 | 201,507 |
| 2018-05-16 | $36.10 | $37.15 | $36.10 | $36.75 | $36.75 | 153,119 |
| 2018-05-15 | $36.00 | $36.40 | $35.55 | $35.90 | $35.90 | 246,729 |
| 2018-05-14 | $37.25 | $37.50 | $36.05 | $36.15 | $36.15 | 253,018 |
| 2018-05-11 | $37.15 | $37.45 | $36.85 | $37.30 | $37.30 | 121,420 |
| 2018-05-10 | $36.55 | $37.10 | $36.40 | $37.00 | $37.00 | 154,231 |
| 2018-05-09 | $36.80 | $37.10 | $36.30 | $36.45 | $36.45 | 202,537 |
| 2018-05-08 | $36.45 | $37.01 | $36.00 | $36.90 | $36.90 | 282,876 |
| 2018-05-07 | $35.70 | $37.40 | $35.55 | $36.50 | $36.50 | 329,647 |
| 2018-05-04 | $33.35 | $35.70 | $33.35 | $35.50 | $35.50 | 172,706 |
| 2018-05-03 | $35.05 | $35.25 | $34.75 | $35.00 | $35.00 | 304,795 |
| 2018-05-02 | $35.15 | $35.65 | $34.90 | $35.25 | $35.25 | 182,692 |
| 2018-05-01 | $35.15 | $35.30 | $34.70 | $35.25 | $35.25 | 339,837 |
| 2018-04-30 | $35.45 | $35.60 | $35.05 | $35.15 | $35.15 | 138,581 |
| 2018-04-27 | $35.75 | $35.75 | $35.25 | $35.45 | $35.45 | 94,665 |
| 2018-04-26 | $35.75 | $35.90 | $35.40 | $35.65 | $35.65 | 106,959 |
| 2018-04-25 | $35.60 | $35.80 | $34.80 | $35.70 | $35.70 | 148,006 |
| 2018-04-24 | $35.85 | $36.10 | $35.30 | $35.75 | $35.75 | 306,734 |
| 2018-04-23 | $35.40 | $35.85 | $34.73 | $35.60 | $35.60 | 177,378 |
| 2018-04-20 | $35.20 | $36.10 | $34.80 | $35.40 | $35.40 | 250,917 |
| 2018-04-19 | $35.55 | $35.55 | $34.65 | $35.10 | $35.10 | 140,165 |
| 2018-04-18 | $35.60 | $36.15 | $35.50 | $35.70 | $35.70 | 155,610 |
| 2018-04-17 | $34.70 | $35.45 | $34.60 | $35.45 | $35.45 | 281,439 |
| 2018-04-16 | $33.95 | $34.50 | $33.60 | $34.50 | $34.50 | 115,044 |
| 2018-04-13 | $33.30 | $33.93 | $33.05 | $33.70 | $33.70 | 195,904 |
| 2018-04-12 | $33.50 | $33.60 | $33.10 | $33.15 | $33.15 | 215,945 |
| 2018-04-11 | $33.50 | $33.80 | $32.60 | $33.33 | $33.33 | 165,964 |
| 2018-04-10 | $33.80 | $34.41 | $33.45 | $33.75 | $33.75 | 168,179 |
| 2018-04-09 | $34.20 | $34.90 | $33.35 | $33.40 | $33.40 | 159,892 |
| 2018-04-06 | $34.50 | $34.90 | $33.55 | $34.00 | $34.00 | 127,242 |
| 2018-04-05 | $34.85 | $35.25 | $34.73 | $34.85 | $34.85 | 176,580 |
| 2018-04-04 | $33.40 | $34.75 | $33.40 | $34.65 | $34.65 | 171,118 |
| 2018-04-03 | $33.30 | $33.95 | $33.05 | $33.85 | $33.85 | 181,132 |
| 2018-04-02 | $33.80 | $34.00 | $32.90 | $33.10 | $33.10 | 362,362 |
| 2018-03-29 | $34.10 | $34.35 | $33.75 | $33.85 | $33.85 | 345,454 |
| 2018-03-28 | $33.55 | $34.33 | $33.40 | $33.80 | $33.80 | 196,809 |
| 2018-03-27 | $34.50 | $34.50 | $33.25 | $33.40 | $33.40 | 337,521 |
| 2018-03-26 | $33.95 | $34.50 | $33.30 | $34.45 | $34.45 | 210,819 |
| 2018-03-23 | $34.75 | $34.75 | $33.30 | $33.35 | $33.35 | 227,701 |
| 2018-03-22 | $35.20 | $35.45 | $34.58 | $34.60 | $34.60 | 183,707 |
| 2018-03-21 | $34.95 | $35.95 | $34.95 | $35.50 | $35.50 | 84,742 |
| 2018-03-20 | $35.10 | $35.30 | $34.75 | $34.95 | $34.95 | 79,347 |
| 2018-03-19 | $35.05 | $35.15 | $34.01 | $34.95 | $34.95 | 162,784 |
| 2018-03-16 | $34.80 | $35.75 | $34.80 | $35.45 | $35.45 | 342,774 |
| 2018-03-15 | $35.15 | $35.45 | $34.55 | $34.80 | $34.80 | 164,520 |
| 2018-03-14 | $35.50 | $35.50 | $34.55 | $35.15 | $35.15 | 145,315 |
| 2018-03-13 | $35.30 | $35.80 | $35.10 | $35.25 | $35.25 | 118,732 |
| 2018-03-12 | $35.00 | $35.70 | $34.25 | $35.25 | $35.25 | 201,101 |
| 2018-03-09 | $34.15 | $35.00 | $33.95 | $35.00 | $35.00 | 135,491 |
| 2018-03-08 | $34.35 | $34.55 | $33.05 | $33.90 | $33.90 | 116,282 |
| 2018-03-07 | $34.05 | $34.45 | $33.70 | $34.30 | $34.30 | 119,504 |
| 2018-03-06 | $33.70 | $34.55 | $33.45 | $34.45 | $34.45 | 178,601 |
| 2018-03-05 | $33.00 | $33.83 | $32.70 | $33.55 | $33.55 | 208,498 |
| 2018-03-02 | $32.90 | $33.35 | $32.38 | $33.15 | $33.15 | 322,194 |
| 2018-03-01 | $33.05 | $34.30 | $33.05 | $33.35 | $33.35 | 284,030 |
| 2018-02-28 | $35.85 | $36.00 | $34.70 | $34.70 | $34.70 | 200,767 |
| 2018-02-27 | $36.40 | $36.95 | $35.60 | $35.65 | $35.65 | 161,618 |
| 2018-02-26 | $35.65 | $36.60 | $35.25 | $36.45 | $36.45 | 281,844 |
| 2018-02-23 | $35.80 | $35.95 | $34.85 | $35.45 | $35.45 | 424,164 |
| 2018-02-22 | $34.65 | $37.40 | $34.65 | $35.30 | $35.30 | 599,662 |
| 2018-02-21 | $31.50 | $31.90 | $31.15 | $31.75 | $31.75 | 488,823 |
| 2018-02-20 | $31.60 | $32.00 | $31.25 | $31.40 | $31.40 | 187,579 |
| 2018-02-16 | $31.35 | $32.15 | $31.25 | $31.80 | $31.80 | 302,521 |
| 2018-02-15 | $31.80 | $32.20 | $31.35 | $31.40 | $31.40 | 159,418 |
| 2018-02-14 | $31.20 | $31.85 | $31.20 | $31.50 | $31.50 | 271,072 |
| 2018-02-13 | $31.55 | $31.70 | $31.20 | $31.35 | $31.35 | 206,934 |
| 2018-02-12 | $31.85 | $32.35 | $30.06 | $31.85 | $31.85 | 331,214 |
| 2018-02-09 | $32.55 | $32.70 | $31.35 | $31.65 | $31.65 | 333,995 |
| 2018-02-08 | $33.40 | $33.40 | $32.05 | $32.05 | $32.05 | 288,066 |
| 2018-02-07 | $34.10 | $34.15 | $33.30 | $33.35 | $33.35 | 238,291 |
| 2018-02-06 | $33.30 | $34.55 | $33.00 | $34.25 | $34.25 | 309,153 |
| 2018-02-05 | $34.70 | $35.10 | $33.70 | $33.80 | $33.80 | 166,427 |
| 2018-02-02 | $36.05 | $37.24 | $35.20 | $35.20 | $35.20 | 174,002 |
| 2018-02-01 | $37.00 | $37.10 | $36.20 | $36.30 | $36.30 | 199,500 |
| 2018-01-31 | $37.55 | $38.20 | $37.00 | $37.10 | $37.10 | 177,395 |
| 2018-01-30 | $37.05 | $38.27 | $36.85 | $37.25 | $37.25 | 263,359 |
| 2018-01-29 | $37.75 | $38.35 | $37.28 | $37.35 | $37.35 | 242,428 |
| 2018-01-26 | $38.35 | $38.80 | $37.55 | $37.90 | $37.90 | 256,222 |
| 2018-01-25 | $38.35 | $38.35 | $37.70 | $38.10 | $38.10 | 209,292 |
| 2018-01-24 | $38.35 | $38.65 | $37.80 | $38.05 | $38.05 | 473,714 |
| 2018-01-23 | $38.45 | $38.50 | $38.03 | $38.20 | $38.20 | 411,792 |
| 2018-01-22 | $37.30 | $38.45 | $36.90 | $38.35 | $38.35 | 333,204 |
| 2018-01-19 | $36.50 | $37.65 | $36.50 | $37.45 | $37.45 | 281,997 |
| 2018-01-18 | $37.05 | $37.39 | $36.25 | $36.60 | $36.60 | 296,339 |
| 2018-01-17 | $36.85 | $37.55 | $36.60 | $37.15 | $37.15 | 496,720 |
| 2018-01-16 | $36.85 | $37.20 | $36.45 | $36.45 | $36.45 | 362,448 |
| 2018-01-12 | $35.90 | $36.55 | $35.75 | $36.50 | $36.50 | 367,205 |
| 2018-01-11 | $34.65 | $36.00 | $34.35 | $35.90 | $35.90 | 509,413 |
| 2018-01-10 | $34.80 | $35.00 | $34.25 | $34.55 | $34.55 | 378,480 |
| 2018-01-09 | $33.85 | $35.05 | $33.80 | $35.05 | $35.05 | 410,283 |
| 2018-01-08 | $33.60 | $33.95 | $33.40 | $33.85 | $33.85 | 222,176 |
| 2018-01-05 | $33.40 | $33.90 | $33.20 | $33.55 | $33.55 | 105,509 |
| 2018-01-04 | $33.70 | $33.95 | $32.95 | $33.25 | $33.25 | 222,358 |
| 2018-01-03 | $33.65 | $34.03 | $33.20 | $33.75 | $33.75 | 346,788 |
| 2018-01-02 | $33.25 | $33.80 | $32.91 | $33.70 | $33.70 | 196,837 |
| 2017-12-29 | $32.95 | $33.35 | $32.80 | $33.00 | $33.00 | 265,310 |
| 2017-12-28 | $32.75 | $33.10 | $32.50 | $33.05 | $33.05 | 175,449 |
| 2017-12-27 | $32.35 | $32.95 | $32.25 | $32.80 | $32.80 | 200,667 |
| 2017-12-26 | $32.05 | $32.43 | $32.00 | $32.25 | $32.25 | 122,839 |
| 2017-12-22 | $32.35 | $32.40 | $31.70 | $32.10 | $32.10 | 168,719 |
| 2017-12-21 | $31.85 | $32.65 | $31.45 | $32.40 | $32.40 | 137,586 |
| 2017-12-20 | $31.50 | $32.00 | $31.00 | $31.80 | $31.80 | 156,337 |
| 2017-12-19 | $31.65 | $31.85 | $31.08 | $31.50 | $31.50 | 241,261 |
| 2017-12-18 | $31.10 | $31.90 | $31.10 | $31.70 | $31.70 | 217,127 |
| 2017-12-15 | $30.10 | $30.95 | $30.05 | $30.80 | $30.80 | 634,815 |
| 2017-12-14 | $30.10 | $30.30 | $29.50 | $29.85 | $29.85 | 269,775 |
| 2017-12-13 | $30.40 | $30.65 | $29.98 | $30.05 | $30.05 | 197,279 |
| 2017-12-12 | $30.90 | $31.00 | $30.18 | $30.40 | $30.40 | 183,435 |
| 2017-12-11 | $31.55 | $31.75 | $30.70 | $30.75 | $30.75 | 140,556 |
| 2017-12-08 | $31.35 | $31.95 | $31.10 | $31.45 | $31.45 | 340,448 |
| 2017-12-07 | $31.30 | $31.80 | $30.90 | $31.25 | $31.25 | 365,502 |
| 2017-12-06 | $31.10 | $31.58 | $31.10 | $31.25 | $31.25 | 241,538 |
| 2017-12-05 | $32.00 | $32.00 | $31.03 | $31.05 | $31.05 | 409,554 |
| 2017-12-04 | $33.25 | $33.25 | $31.20 | $31.95 | $31.95 | 464,770 |
| 2017-12-01 | $32.90 | $33.50 | $31.70 | $33.05 | $33.05 | 216,670 |
| 2017-11-30 | $32.95 | $33.25 | $32.75 | $32.90 | $32.90 | 240,973 |
| 2017-11-29 | $32.70 | $33.05 | $32.30 | $32.75 | $32.75 | 196,064 |
| 2017-11-28 | $31.75 | $32.70 | $31.70 | $32.65 | $32.65 | 136,598 |
| 2017-11-27 | $32.30 | $32.40 | $31.70 | $31.70 | $31.70 | 95,533 |
| 2017-11-24 | $32.40 | $32.40 | $31.95 | $32.35 | $32.35 | 47,357 |
| 2017-11-22 | $32.45 | $32.82 | $32.25 | $32.40 | $32.40 | 119,151 |
| 2017-11-21 | $31.80 | $32.50 | $31.60 | $32.45 | $32.45 | 146,835 |
| 2017-11-20 | $31.70 | $32.05 | $31.50 | $31.75 | $31.75 | 107,766 |
| 2017-11-17 | $31.50 | $32.05 | $30.70 | $31.65 | $31.65 | 175,420 |
| 2017-11-16 | $30.90 | $31.90 | $30.85 | $31.75 | $31.75 | 161,831 |
| 2017-11-15 | $30.45 | $31.10 | $30.30 | $30.80 | $30.80 | 109,358 |
| 2017-11-14 | $30.45 | $30.90 | $30.30 | $30.70 | $30.70 | 109,354 |
| 2017-11-13 | $30.25 | $30.83 | $29.95 | $30.55 | $30.55 | 175,803 |
| 2017-11-10 | $31.10 | $31.30 | $30.50 | $30.50 | $30.50 | 286,678 |
| 2017-11-09 | $31.95 | $32.25 | $30.95 | $31.15 | $31.15 | 340,678 |
| 2017-11-08 | $32.60 | $32.75 | $32.15 | $32.20 | $32.20 | 328,352 |
| 2017-11-07 | $33.40 | $33.45 | $32.25 | $32.50 | $32.50 | 352,320 |
| 2017-11-06 | $33.00 | $33.55 | $32.83 | $33.25 | $33.25 | 213,434 |
| 2017-11-03 | $33.40 | $34.20 | $32.30 | $33.00 | $33.00 | 382,520 |
| 2017-11-02 | $32.40 | $32.90 | $31.85 | $32.70 | $32.70 | 160,590 |
| 2017-11-01 | $33.45 | $33.95 | $32.50 | $32.50 | $32.50 | 230,907 |
| 2017-10-31 | $32.00 | $33.33 | $32.00 | $33.25 | $33.25 | 200,997 |
| 2017-10-30 | $32.20 | $32.90 | $31.30 | $31.80 | $31.80 | 250,288 |
| 2017-10-27 | $32.75 | $33.00 | $32.35 | $32.55 | $32.55 | 142,584 |
| 2017-10-26 | $32.70 | $33.15 | $32.45 | $32.70 | $32.70 | 111,881 |
| 2017-10-25 | $32.70 | $32.80 | $32.30 | $32.50 | $32.50 | 129,079 |
| 2017-10-24 | $32.85 | $33.10 | $32.65 | $33.00 | $33.00 | 94,995 |
| 2017-10-23 | $32.60 | $32.95 | $32.55 | $32.85 | $32.85 | 117,285 |
| 2017-10-20 | $32.95 | $33.03 | $32.55 | $32.55 | $32.55 | 160,707 |
| 2017-10-19 | $32.55 | $32.85 | $31.73 | $32.60 | $32.60 | 157,495 |
| 2017-10-18 | $32.60 | $33.25 | $32.20 | $32.75 | $32.75 | 183,239 |
| 2017-10-17 | $32.50 | $32.63 | $31.95 | $32.10 | $32.10 | 164,714 |
| 2017-10-16 | $32.50 | $32.75 | $32.30 | $32.55 | $32.55 | 187,638 |
| 2017-10-13 | $32.40 | $32.60 | $32.20 | $32.50 | $32.50 | 190,672 |
| 2017-10-12 | $32.15 | $32.30 | $31.95 | $32.30 | $32.30 | 140,161 |
| 2017-10-11 | $31.90 | $32.20 | $31.80 | $32.10 | $32.10 | 155,031 |
| 2017-10-10 | $31.75 | $32.05 | $31.65 | $31.85 | $31.85 | 168,150 |
| 2017-10-09 | $31.35 | $31.58 | $31.20 | $31.50 | $31.50 | 94,976 |
| 2017-10-06 | $31.15 | $31.53 | $31.10 | $31.35 | $31.35 | 255,305 |
| 2017-10-05 | $31.25 | $31.60 | $31.15 | $31.30 | $31.30 | 144,489 |
| 2017-10-04 | $31.75 | $32.05 | $31.20 | $31.25 | $31.25 | 172,877 |
| 2017-10-03 | $31.45 | $31.85 | $31.25 | $31.80 | $31.80 | 125,799 |
| 2017-10-02 | $31.15 | $31.48 | $30.95 | $31.30 | $31.30 | 140,425 |
| 2017-09-29 | $31.05 | $31.15 | $30.25 | $31.15 | $31.15 | 228,768 |
| 2017-09-28 | $30.85 | $31.05 | $30.55 | $30.95 | $30.95 | 313,966 |
| 2017-09-27 | $30.40 | $31.35 | $30.25 | $30.80 | $30.80 | 400,469 |
| 2017-09-26 | $29.85 | $30.35 | $29.85 | $30.20 | $30.20 | 274,824 |
| 2017-09-25 | $29.60 | $29.90 | $29.45 | $29.90 | $29.90 | 147,996 |
| 2017-09-22 | $29.05 | $29.65 | $29.05 | $29.60 | $29.60 | 199,200 |
| 2017-09-21 | $29.10 | $29.50 | $29.10 | $29.30 | $29.30 | 138,287 |
| 2017-09-20 | $28.80 | $29.30 | $28.80 | $29.20 | $29.20 | 208,269 |
| 2017-09-19 | $28.95 | $29.05 | $28.50 | $28.85 | $28.85 | 263,470 |
| 2017-09-18 | $29.05 | $29.15 | $28.68 | $29.00 | $29.00 | 173,006 |
| 2017-09-15 | $28.60 | $29.00 | $28.45 | $29.00 | $29.00 | 337,897 |
| 2017-09-14 | $29.20 | $29.20 | $28.40 | $28.50 | $28.50 | 112,319 |
| 2017-09-13 | $28.50 | $29.55 | $28.50 | $29.20 | $29.20 | 346,663 |
| 2017-09-12 | $28.90 | $29.00 | $28.50 | $28.53 | $28.53 | 180,113 |
| 2017-09-11 | $28.90 | $28.95 | $28.60 | $28.75 | $28.75 | 96,599 |
| 2017-09-08 | $28.35 | $28.85 | $28.15 | $28.65 | $28.65 | 99,283 |
| 2017-09-07 | $29.05 | $29.05 | $28.05 | $28.30 | $28.30 | 129,362 |
| 2017-09-06 | $28.55 | $28.95 | $28.50 | $28.90 | $28.90 | 115,999 |
| 2017-09-05 | $29.20 | $29.50 | $28.30 | $28.38 | $28.38 | 177,687 |
| 2017-09-01 | $29.30 | $29.50 | $29.15 | $29.30 | $29.30 | 118,334 |
| 2017-08-31 | $29.40 | $29.55 | $29.15 | $29.25 | $29.25 | 221,706 |
| 2017-08-30 | $28.60 | $29.30 | $28.55 | $29.25 | $29.25 | 261,953 |
| 2017-08-29 | $28.15 | $28.70 | $27.95 | $28.65 | $28.65 | 281,843 |
| 2017-08-28 | $28.10 | $28.65 | $28.10 | $28.30 | $28.30 | 319,106 |
| 2017-08-25 | $27.85 | $28.20 | $27.65 | $28.15 | $28.15 | 178,373 |
| 2017-08-24 | $27.80 | $28.00 | $27.45 | $27.85 | $27.85 | 207,108 |
| 2017-08-23 | $27.20 | $28.20 | $27.20 | $27.70 | $27.70 | 250,415 |
| 2017-08-22 | $27.00 | $28.21 | $26.93 | $27.35 | $27.35 | 196,068 |
| 2017-08-21 | $26.85 | $27.18 | $26.75 | $26.85 | $26.85 | 146,512 |
| 2017-08-18 | $26.75 | $27.13 | $25.61 | $26.95 | $26.95 | 270,755 |
| 2017-08-17 | $27.60 | $27.95 | $26.98 | $27.00 | $27.00 | 255,297 |
| 2017-08-16 | $28.20 | $28.50 | $27.40 | $27.75 | $27.75 | 292,560 |
| 2017-08-15 | $29.15 | $29.20 | $28.05 | $28.15 | $28.15 | 144,095 |
| 2017-08-14 | $29.05 | $29.25 | $28.90 | $29.15 | $29.15 | 235,590 |
| 2017-08-11 | $28.70 | $29.10 | $28.45 | $28.75 | $28.75 | 216,789 |
| 2017-08-10 | $28.95 | $29.25 | $28.50 | $28.50 | $28.50 | 275,519 |
| 2017-08-09 | $29.55 | $29.80 | $29.00 | $29.15 | $29.15 | 158,714 |
| 2017-08-08 | $29.75 | $30.18 | $29.55 | $29.80 | $29.80 | 433,392 |
| 2017-08-07 | $29.80 | $30.43 | $29.70 | $29.80 | $29.80 | 153,037 |
| 2017-08-04 | $29.55 | $30.00 | $29.55 | $29.85 | $29.85 | 161,695 |
| 2017-08-03 | $29.30 | $29.80 | $29.15 | $29.55 | $29.55 | 202,925 |
| 2017-08-02 | $30.25 | $30.40 | $29.05 | $29.15 | $29.15 | 245,691 |
| 2017-08-01 | $30.00 | $30.45 | $29.90 | $30.20 | $30.20 | 338,540 |
| 2017-07-31 | $30.05 | $30.05 | $29.48 | $29.85 | $29.85 | 259,464 |
| 2017-07-28 | $29.20 | $30.00 | $28.56 | $29.95 | $29.95 | 563,472 |
| 2017-07-27 | $30.75 | $31.45 | $28.05 | $29.45 | $29.45 | 1,041,484 |
| 2017-07-26 | $31.85 | $31.85 | $30.55 | $30.70 | $30.70 | 533,003 |
| 2017-07-25 | $30.90 | $32.00 | $30.65 | $31.65 | $31.65 | 621,610 |
| 2017-07-24 | $31.50 | $31.55 | $30.80 | $30.90 | $30.90 | 364,254 |
| 2017-07-21 | $33.10 | $33.10 | $31.35 | $31.50 | $31.50 | 294,796 |
| 2017-07-20 | $33.10 | $33.10 | $32.40 | $32.85 | $32.85 | 193,506 |
| 2017-07-19 | $32.60 | $33.15 | $32.35 | $32.95 | $32.95 | 333,092 |
| 2017-07-18 | $33.80 | $34.00 | $32.50 | $32.50 | $32.50 | 244,451 |
| 2017-07-17 | $33.35 | $34.00 | $33.25 | $34.00 | $34.00 | 261,996 |
| 2017-07-14 | $33.35 | $33.75 | $33.20 | $33.40 | $33.40 | 351,453 |
| 2017-07-13 | $33.40 | $33.85 | $32.85 | $33.35 | $33.35 | 287,477 |
| 2017-07-12 | $33.95 | $34.05 | $32.45 | $33.30 | $33.30 | 716,449 |
| 2017-07-11 | $34.40 | $34.95 | $33.90 | $34.20 | $34.20 | 247,019 |
| 2017-07-10 | $35.00 | $35.05 | $34.05 | $34.45 | $34.45 | 353,305 |
| 2017-07-07 | $35.65 | $35.92 | $35.00 | $35.20 | $35.20 | 218,048 |
| 2017-07-06 | $35.55 | $36.00 | $35.55 | $35.70 | $35.70 | 267,887 |
| 2017-07-05 | $35.80 | $36.08 | $35.75 | $35.80 | $35.80 | 162,271 |
| 2017-07-03 | $35.70 | $35.95 | $35.35 | $35.85 | $35.85 | 74,974 |
| 2017-06-30 | $35.15 | $35.75 | $35.15 | $35.65 | $35.65 | 131,304 |
| 2017-06-29 | $34.90 | $35.28 | $34.45 | $35.10 | $35.10 | 167,368 |
| 2017-06-28 | $34.55 | $35.15 | $34.50 | $34.85 | $34.85 | 179,594 |
| 2017-06-27 | $34.60 | $35.05 | $34.05 | $34.30 | $34.30 | 382,281 |
| 2017-06-26 | $34.50 | $35.10 | $34.45 | $34.65 | $34.65 | 300,879 |
| 2017-06-23 | $34.65 | $34.73 | $34.35 | $34.45 | $34.45 | 491,001 |
| 2017-06-22 | $34.60 | $35.00 | $34.45 | $34.50 | $34.50 | 279,919 |
| 2017-06-21 | $35.15 | $35.54 | $34.65 | $34.70 | $34.70 | 159,411 |
| 2017-06-20 | $35.00 | $35.15 | $34.85 | $35.00 | $35.00 | 149,836 |
| 2017-06-19 | $34.95 | $35.23 | $34.50 | $35.15 | $35.15 | 147,620 |
| 2017-06-16 | $34.40 | $34.80 | $34.35 | $34.80 | $34.80 | 274,768 |
| 2017-06-15 | $34.05 | $34.65 | $34.05 | $34.50 | $34.50 | 150,266 |
| 2017-06-14 | $34.50 | $34.70 | $33.85 | $34.45 | $34.45 | 291,147 |
| 2017-06-13 | $34.55 | $34.80 | $34.35 | $34.50 | $34.50 | 171,747 |
| 2017-06-12 | $34.90 | $35.35 | $34.17 | $34.40 | $34.40 | 4,057 |
| 2017-06-09 | $34.60 | $35.17 | $34.00 | $35.05 | $35.05 | 3,258 |
| 2017-06-08 | $33.40 | $34.58 | $33.35 | $34.40 | $34.40 | 352,993 |
| 2017-06-07 | $33.40 | $33.65 | $33.05 | $33.35 | $33.35 | 433,898 |
| 2017-06-06 | $32.50 | $33.50 | $32.10 | $33.25 | $33.25 | 307,034 |
| 2017-06-05 | $32.85 | $32.95 | $32.55 | $32.75 | $32.75 | 176,274 |
| 2017-06-02 | $31.85 | $32.75 | $31.85 | $32.70 | $32.70 | 291,989 |
| 2017-06-01 | $31.10 | $31.90 | $30.85 | $31.85 | $31.85 | 272,354 |
| 2017-05-31 | $31.25 | $31.90 | $30.40 | $31.10 | $31.10 | 843,243 |
| 2017-05-30 | $31.40 | $31.60 | $31.00 | $31.25 | $31.25 | 266,366 |
| 2017-05-26 | $31.95 | $31.95 | $31.43 | $31.55 | $31.55 | 160,734 |
| 2017-05-25 | $32.55 | $32.65 | $31.78 | $32.05 | $32.05 | 160,791 |
| 2017-05-24 | $32.50 | $32.65 | $32.15 | $32.40 | $32.40 | 206,163 |
| 2017-05-23 | $31.90 | $32.50 | $31.50 | $32.35 | $32.35 | 244,998 |
| 2017-05-22 | $31.55 | $31.95 | $31.35 | $31.85 | $31.85 | 247,116 |
| 2017-05-19 | $31.05 | $31.45 | $30.80 | $31.40 | $31.40 | 215,196 |
| 2017-05-18 | $30.95 | $31.28 | $30.85 | $30.90 | $30.90 | 132,126 |
| 2017-05-17 | $31.75 | $31.95 | $31.00 | $31.05 | $31.05 | 223,649 |
| 2017-05-16 | $32.25 | $32.40 | $31.95 | $32.10 | $32.10 | 186,075 |
| 2017-05-15 | $32.15 | $32.30 | $31.75 | $32.10 | $32.10 | 126,498 |
| 2017-05-12 | $31.50 | $32.40 | $31.40 | $32.03 | $32.03 | 267,859 |
| 2017-05-11 | $31.50 | $31.65 | $30.68 | $31.55 | $31.55 | 444,450 |
| 2017-05-10 | $32.35 | $32.50 | $31.65 | $31.70 | $31.70 | 325,308 |
| 2017-05-09 | $33.10 | $33.50 | $32.10 | $32.30 | $32.30 | 285,275 |
| 2017-05-08 | $34.15 | $34.15 | $32.85 | $33.15 | $33.15 | 288,980 |
| 2017-05-05 | $32.70 | $35.75 | $31.21 | $34.42 | $34.42 | 11,616 |
| 2017-05-04 | $38.95 | $39.35 | $38.55 | $39.00 | $39.00 | 280,834 |
| 2017-05-03 | $38.70 | $39.00 | $38.40 | $38.90 | $38.90 | 189,396 |
| 2017-05-02 | $39.15 | $39.55 | $38.53 | $38.90 | $38.90 | 207,434 |
| 2017-05-01 | $39.20 | $39.95 | $38.75 | $39.15 | $39.15 | 443,037 |
| 2017-04-28 | $39.50 | $39.56 | $38.65 | $39.25 | $39.25 | 198,440 |
| 2017-04-27 | $39.10 | $39.55 | $38.75 | $39.50 | $39.50 | 195,082 |
| 2017-04-26 | $38.90 | $39.50 | $37.50 | $39.10 | $39.10 | 187,318 |
| 2017-04-25 | $39.00 | $39.45 | $39.00 | $39.10 | $39.10 | 120,049 |
| 2017-04-24 | $38.90 | $39.10 | $38.45 | $38.60 | $38.60 | 154,559 |
| 2017-04-21 | $38.15 | $38.42 | $37.83 | $38.30 | $38.30 | 159,688 |
| 2017-04-20 | $37.25 | $38.35 | $37.25 | $38.15 | $38.15 | 193,699 |
| 2017-04-19 | $37.00 | $37.65 | $36.90 | $37.20 | $37.20 | 253,639 |
| 2017-04-18 | $36.35 | $37.15 | $36.01 | $37.00 | $37.00 | 252,275 |
| 2017-04-17 | $37.35 | $37.60 | $36.70 | $36.85 | $36.85 | 419,423 |
| 2017-04-13 | $39.05 | $39.10 | $37.30 | $37.30 | $37.30 | 288,219 |
| 2017-04-12 | $40.35 | $40.35 | $39.05 | $39.10 | $39.10 | 143,085 |
| 2017-04-11 | $39.80 | $40.45 | $39.80 | $40.45 | $40.45 | 84,819 |
| 2017-04-10 | $39.70 | $40.22 | $39.50 | $39.95 | $39.95 | 98,176 |
| 2017-04-07 | $39.55 | $39.85 | $39.30 | $39.70 | $39.70 | 256,394 |
| 2017-04-06 | $39.25 | $39.90 | $39.08 | $39.60 | $39.60 | 139,749 |
| 2017-04-05 | $39.75 | $40.15 | $39.10 | $39.20 | $39.20 | 180,359 |
| 2017-04-04 | $39.45 | $40.15 | $39.45 | $39.55 | $39.55 | 115,966 |
| 2017-04-03 | $41.25 | $41.40 | $38.83 | $39.55 | $39.55 | 240,539 |
| 2017-03-31 | $41.05 | $41.40 | $40.70 | $41.20 | $41.20 | 235,830 |
| 2017-03-30 | $40.20 | $41.15 | $40.20 | $41.10 | $41.10 | 196,666 |
| 2017-03-29 | $40.15 | $40.20 | $39.90 | $40.20 | $40.20 | 106,668 |
| 2017-03-28 | $39.95 | $40.65 | $38.90 | $40.40 | $40.40 | 158,327 |
| 2017-03-27 | $39.50 | $40.25 | $39.00 | $40.05 | $40.05 | 97,306 |
| 2017-03-24 | $40.30 | $40.95 | $39.60 | $40.10 | $40.10 | 138,803 |
| 2017-03-23 | $39.80 | $40.50 | $39.75 | $40.25 | $40.25 | 202,746 |
| 2017-03-22 | $40.90 | $41.15 | $39.75 | $39.80 | $39.80 | 193,182 |
| 2017-03-21 | $42.00 | $42.00 | $40.75 | $41.05 | $41.05 | 217,239 |
| 2017-03-20 | $42.25 | $42.25 | $41.65 | $41.85 | $41.85 | 164,126 |
| 2017-03-17 | $41.60 | $42.50 | $41.60 | $42.50 | $42.50 | 316,441 |
| 2017-03-16 | $41.60 | $42.00 | $41.40 | $41.70 | $41.70 | 182,684 |
| 2017-03-15 | $40.55 | $41.60 | $40.38 | $41.45 | $41.45 | 129,690 |
| 2017-03-14 | $40.10 | $40.50 | $39.55 | $40.38 | $40.38 | 175,156 |
| 2017-03-13 | $39.25 | $40.50 | $39.25 | $40.25 | $40.25 | 130,280 |
| 2017-03-10 | $38.95 | $39.45 | $38.70 | $39.25 | $39.25 | 125,206 |
| 2017-03-09 | $38.80 | $39.33 | $38.55 | $38.70 | $38.70 | 130,820 |
| 2017-03-08 | $39.65 | $39.85 | $38.80 | $38.80 | $38.80 | 134,076 |
| 2017-03-07 | $40.15 | $40.45 | $39.45 | $39.45 | $39.45 | 171,027 |
| 2017-03-06 | $40.40 | $40.45 | $39.84 | $40.25 | $40.25 | 166,327 |
| 2017-03-03 | $40.75 | $41.80 | $40.45 | $40.80 | $40.80 | 181,064 |
| 2017-03-02 | $42.30 | $42.40 | $40.70 | $40.75 | $40.75 | 160,342 |
| 2017-03-01 | $41.75 | $42.70 | $41.75 | $42.40 | $42.40 | 193,914 |
| 2017-02-28 | $42.55 | $42.60 | $41.45 | $41.45 | $41.45 | 342,146 |
| 2017-02-27 | $41.05 | $42.75 | $41.05 | $42.45 | $42.45 | 435,897 |
| 2017-02-24 | $40.30 | $41.30 | $40.30 | $41.25 | $41.25 | 283,290 |
| 2017-02-23 | $41.90 | $42.15 | $40.55 | $40.75 | $40.75 | 307,472 |
| 2017-02-22 | $41.10 | $41.90 | $40.50 | $41.85 | $41.85 | 462,181 |
| 2017-02-21 | $40.30 | $41.40 | $40.30 | $41.30 | $41.30 | 244,289 |
| 2017-02-17 | $43.80 | $43.80 | $38.85 | $40.30 | $40.30 | 966,481 |
| 2017-02-16 | $43.85 | $44.90 | $43.05 | $44.30 | $44.30 | 271,236 |
| 2017-02-15 | $42.85 | $43.80 | $42.65 | $43.80 | $43.80 | 134,725 |
| 2017-02-14 | $42.60 | $43.15 | $42.20 | $42.90 | $42.90 | 143,721 |
| 2017-02-13 | $43.80 | $44.40 | $42.75 | $42.90 | $42.90 | 106,996 |
| 2017-02-10 | $42.80 | $43.50 | $42.45 | $43.45 | $43.45 | 195,280 |
| 2017-02-09 | $41.45 | $42.70 | $41.45 | $42.55 | $42.55 | 129,890 |
| 2017-02-08 | $40.95 | $41.58 | $40.50 | $41.40 | $41.40 | 177,335 |
| 2017-02-07 | $40.85 | $41.40 | $40.45 | $40.95 | $40.95 | 231,060 |
| 2017-02-06 | $41.05 | $41.65 | $39.65 | $41.20 | $41.20 | 318,463 |
| 2017-02-03 | $43.45 | $43.45 | $40.80 | $41.25 | $41.25 | 405,452 |
| 2017-02-02 | $43.00 | $43.95 | $42.67 | $43.40 | $43.40 | 172,732 |
| 2017-02-01 | $44.15 | $44.45 | $42.85 | $43.05 | $43.05 | 156,057 |
| 2017-01-31 | $42.90 | $44.05 | $42.80 | $43.90 | $43.90 | 156,053 |
| 2017-01-30 | $43.15 | $43.30 | $42.30 | $43.05 | $43.05 | 191,082 |
| 2017-01-27 | $43.35 | $43.55 | $42.95 | $43.40 | $43.40 | 123,442 |
| 2017-01-26 | $44.45 | $45.05 | $42.45 | $43.20 | $43.20 | 263,154 |
| 2017-01-25 | $44.30 | $45.05 | $44.15 | $44.60 | $44.60 | 140,800 |
| 2017-01-24 | $42.95 | $44.10 | $42.90 | $43.90 | $43.90 | 111,504 |
| 2017-01-23 | $42.05 | $42.80 | $42.05 | $42.80 | $42.80 | 112,102 |
| 2017-01-20 | $42.20 | $42.65 | $41.83 | $42.20 | $42.20 | 163,460 |
| 2017-01-19 | $42.60 | $42.95 | $41.95 | $42.10 | $42.10 | 147,946 |
| 2017-01-18 | $41.95 | $42.75 | $41.50 | $42.70 | $42.70 | 257,886 |
| 2017-01-17 | $43.20 | $43.20 | $41.85 | $41.85 | $41.85 | 135,929 |
| 2017-01-13 | $42.90 | $44.05 | $42.90 | $43.25 | $43.25 | 221,567 |
| 2017-01-12 | $44.15 | $44.15 | $42.50 | $42.95 | $42.95 | 297,808 |
| 2017-01-11 | $43.45 | $44.15 | $43.15 | $44.15 | $44.15 | 247,020 |
| 2017-01-10 | $41.75 | $43.60 | $41.35 | $43.45 | $43.45 | 527,111 |
| 2017-01-09 | $41.10 | $41.70 | $40.75 | $41.55 | $41.55 | 244,271 |
| 2017-01-06 | $43.65 | $43.65 | $41.35 | $41.35 | $41.35 | 369,022 |
| 2017-01-05 | $44.25 | $44.70 | $43.25 | $43.45 | $43.45 | 349,999 |
| 2017-01-04 | $43.35 | $44.05 | $42.70 | $44.05 | $44.05 | 356,068 |
| 2017-01-03 | $42.00 | $43.20 | $41.46 | $43.20 | $43.20 | 275,179 |
| 2016-12-30 | $42.50 | $42.55 | $41.45 | $41.65 | $41.65 | 236,096 |
| 2016-12-29 | $42.85 | $43.10 | $42.19 | $42.55 | $42.55 | 167,930 |
| 2016-12-28 | $43.25 | $43.30 | $42.55 | $42.80 | $42.80 | 148,932 |
| 2016-12-27 | $42.70 | $43.65 | $42.70 | $43.15 | $43.15 | 158,092 |
| 2016-12-23 | $43.10 | $43.15 | $42.65 | $42.90 | $42.90 | 101,107 |
| 2016-12-22 | $43.50 | $43.83 | $42.85 | $43.00 | $43.00 | 182,842 |
| 2016-12-21 | $44.00 | $44.22 | $43.58 | $43.70 | $43.70 | 180,486 |
| 2016-12-20 | $43.35 | $43.95 | $43.00 | $43.85 | $43.85 | 232,012 |
| 2016-12-19 | $43.15 | $43.60 | $42.95 | $43.35 | $43.35 | 250,567 |
| 2016-12-16 | $42.65 | $43.20 | $42.40 | $42.93 | $42.93 | 582,404 |
| 2016-12-15 | $42.70 | $43.10 | $41.90 | $42.55 | $42.55 | 323,352 |
| 2016-12-14 | $43.00 | $43.95 | $42.69 | $42.80 | $42.80 | 188,602 |
| 2016-12-13 | $43.80 | $44.70 | $42.88 | $43.15 | $43.15 | 318,032 |
| 2016-12-12 | $43.85 | $44.00 | $43.03 | $43.60 | $43.60 | 494,849 |
| 2016-12-09 | $44.75 | $44.85 | $44.00 | $44.05 | $44.05 | 311,358 |
| 2016-12-08 | $45.25 | $45.45 | $44.60 | $44.83 | $44.83 | 349,679 |
| 2016-12-07 | $45.85 | $45.85 | $44.70 | $45.25 | $45.25 | 268,969 |
| 2016-12-06 | $46.40 | $46.50 | $45.28 | $45.60 | $45.60 | 333,736 |
| 2016-12-05 | $46.00 | $46.20 | $45.10 | $45.95 | $45.95 | 214,429 |
| 2016-12-02 | $44.25 | $45.90 | $43.06 | $45.30 | $45.30 | 495,047 |
| 2016-12-01 | $45.15 | $46.00 | $44.60 | $44.65 | $44.65 | 280,776 |
| 2016-11-30 | $45.00 | $45.65 | $44.60 | $45.00 | $45.00 | 248,988 |
| 2016-11-29 | $46.90 | $46.90 | $44.30 | $45.00 | $45.00 | 477,999 |
| 2016-11-28 | $47.90 | $48.05 | $46.85 | $47.00 | $47.00 | 169,507 |
| 2016-11-25 | $47.20 | $48.05 | $46.80 | $47.85 | $47.85 | 103,887 |
| 2016-11-23 | $46.35 | $47.25 | $46.25 | $46.90 | $46.90 | 180,152 |
| 2016-11-22 | $46.25 | $46.70 | $45.80 | $46.55 | $46.55 | 277,193 |
| 2016-11-21 | $45.55 | $46.00 | $44.75 | $45.80 | $45.80 | 181,908 |
| 2016-11-18 | $45.05 | $45.80 | $44.60 | $45.55 | $45.55 | 254,505 |
| 2016-11-17 | $44.85 | $45.55 | $44.60 | $44.85 | $44.85 | 196,488 |
| 2016-11-16 | $44.10 | $44.60 | $43.00 | $44.50 | $44.50 | 327,199 |
| 2016-11-15 | $43.00 | $44.15 | $42.65 | $44.05 | $44.05 | 262,156 |
| 2016-11-14 | $44.25 | $44.25 | $42.30 | $42.95 | $42.95 | 564,842 |
| 2016-11-11 | $43.00 | $43.90 | $42.60 | $42.95 | $42.95 | 397,171 |
| 2016-11-10 | $43.60 | $44.30 | $42.85 | $43.30 | $43.30 | 378,686 |
| 2016-11-09 | $40.35 | $43.25 | $40.26 | $42.95 | $42.95 | 471,335 |
| 2016-11-08 | $39.45 | $40.65 | $39.25 | $40.65 | $40.65 | 267,404 |
| 2016-11-07 | $39.25 | $39.80 | $38.98 | $39.20 | $39.20 | 238,315 |
| 2016-11-04 | $38.80 | $39.05 | $38.45 | $38.65 | $38.65 | 377,652 |
| 2016-11-03 | $39.25 | $39.65 | $38.55 | $38.60 | $38.60 | 286,297 |
| 2016-11-02 | $39.00 | $39.80 | $38.75 | $39.20 | $39.20 | 235,575 |
| 2016-11-01 | $39.00 | $39.45 | $38.25 | $39.10 | $39.10 | 224,528 |
| 2016-10-31 | $37.45 | $38.95 | $37.30 | $38.90 | $38.90 | 251,010 |
| 2016-10-28 | $36.12 | $37.71 | $36.12 | $37.36 | $37.36 | 232,529 |
| 2016-10-27 | $36.64 | $38.11 | $34.95 | $35.96 | $35.96 | 410,751 |
| 2016-10-26 | $35.05 | $35.64 | $34.58 | $34.65 | $34.65 | 289,489 |
| 2016-10-25 | $35.80 | $36.64 | $35.12 | $35.33 | $35.33 | 134,723 |
| 2016-10-24 | $35.77 | $36.32 | $35.58 | $35.80 | $35.80 | 162,209 |
| 2016-10-21 | $35.03 | $35.69 | $34.54 | $35.50 | $35.50 | 183,219 |
| 2016-10-20 | $36.41 | $36.49 | $35.36 | $35.38 | $35.38 | 306,071 |
| 2016-10-19 | $36.79 | $36.90 | $36.10 | $36.64 | $36.64 | 208,329 |
| 2016-10-18 | $37.82 | $37.82 | $36.71 | $36.72 | $36.72 | 137,754 |
| 2016-10-17 | $37.50 | $37.84 | $37.29 | $37.35 | $37.35 | 130,566 |
| 2016-10-14 | $37.80 | $37.92 | $37.26 | $37.37 | $37.37 | 117,911 |
| 2016-10-13 | $37.93 | $37.93 | $37.28 | $37.44 | $37.44 | 188,372 |
| 2016-10-12 | $37.32 | $38.39 | $37.06 | $38.33 | $38.33 | 164,875 |
| 2016-10-11 | $38.42 | $38.42 | $36.78 | $37.32 | $37.32 | 145,181 |
| 2016-10-10 | $37.74 | $38.57 | $37.74 | $38.48 | $38.48 | 147,917 |
| 2016-10-07 | $38.12 | $38.12 | $37.20 | $37.48 | $37.48 | 157,734 |
| 2016-10-06 | $37.16 | $38.25 | $36.90 | $38.18 | $38.18 | 118,918 |
| 2016-10-05 | $37.09 | $37.58 | $36.81 | $37.30 | $37.30 | 82,592 |
| 2016-10-04 | $37.00 | $37.32 | $36.50 | $36.81 | $36.81 | 103,871 |
| 2016-10-03 | $37.00 | $37.21 | $36.71 | $37.03 | $37.03 | 117,323 |
| 2016-09-30 | $37.43 | $37.66 | $36.85 | $37.15 | $37.15 | 181,403 |
| 2016-09-29 | $37.80 | $37.80 | $37.19 | $37.22 | $37.22 | 126,284 |
| 2016-09-28 | $37.97 | $38.06 | $37.45 | $38.00 | $38.00 | 110,315 |
| 2016-09-27 | $37.25 | $37.88 | $37.15 | $37.82 | $37.82 | 132,274 |
| 2016-09-26 | $37.50 | $37.96 | $37.31 | $37.36 | $37.36 | 120,703 |
| 2016-09-23 | $38.20 | $38.20 | $37.60 | $37.60 | $37.60 | 111,441 |
| 2016-09-22 | $37.58 | $38.25 | $37.35 | $38.25 | $38.25 | 166,763 |
| 2016-09-21 | $36.29 | $37.23 | $36.29 | $37.22 | $37.22 | 295,735 |
| 2016-09-20 | $36.27 | $36.44 | $35.91 | $36.22 | $36.22 | 278,247 |
| 2016-09-19 | $35.83 | $36.17 | $35.68 | $36.03 | $36.03 | 173,271 |
| 2016-09-16 | $35.44 | $35.83 | $35.41 | $35.74 | $35.74 | 430,908 |
| 2016-09-15 | $35.10 | $35.57 | $34.85 | $35.52 | $35.52 | 124,703 |
| 2016-09-14 | $35.59 | $35.61 | $34.96 | $35.10 | $35.10 | 124,376 |
| 2016-09-13 | $35.64 | $36.20 | $34.98 | $35.43 | $35.43 | 137,452 |
| 2016-09-12 | $35.54 | $36.21 | $34.57 | $36.16 | $36.16 | 238,855 |
| 2016-09-09 | $38.02 | $38.15 | $35.81 | $35.85 | $35.85 | 329,800 |
| 2016-09-08 | $38.50 | $38.71 | $38.05 | $38.46 | $38.46 | 131,602 |
| 2016-09-07 | $38.30 | $38.54 | $38.12 | $38.50 | $38.50 | 179,279 |
| 2016-09-06 | $38.34 | $38.94 | $38.00 | $38.31 | $38.31 | 200,723 |
| 2016-09-02 | $38.95 | $38.99 | $37.94 | $38.41 | $38.41 | 215,891 |
| 2016-09-01 | $38.29 | $38.65 | $37.82 | $38.65 | $38.65 | 160,226 |
| 2016-08-31 | $39.33 | $39.62 | $38.01 | $38.16 | $38.16 | 207,628 |
| 2016-08-30 | $39.02 | $39.51 | $38.84 | $39.28 | $39.28 | 211,543 |
| 2016-08-29 | $38.45 | $39.34 | $38.28 | $39.11 | $39.11 | 171,150 |
| 2016-08-26 | $38.87 | $39.20 | $37.83 | $38.25 | $38.25 | 247,662 |
| 2016-08-25 | $38.23 | $38.91 | $38.23 | $38.91 | $38.91 | 156,273 |
| 2016-08-24 | $38.35 | $38.56 | $38.22 | $38.40 | $38.40 | 192,916 |
| 2016-08-23 | $38.17 | $38.59 | $38.17 | $38.48 | $38.48 | 206,499 |
| 2016-08-22 | $36.91 | $38.05 | $36.81 | $37.97 | $37.97 | 288,865 |
| 2016-08-19 | $37.16 | $37.20 | $36.72 | $36.93 | $36.93 | 168,562 |
| 2016-08-18 | $37.10 | $37.43 | $36.89 | $37.25 | $37.25 | 174,107 |
| 2016-08-17 | $37.58 | $37.61 | $36.96 | $37.16 | $37.16 | 139,421 |
| 2016-08-16 | $37.74 | $38.03 | $37.64 | $37.71 | $37.71 | 230,062 |
| 2016-08-15 | $37.33 | $38.00 | $36.75 | $37.75 | $37.75 | 210,112 |
| 2016-08-12 | $38.00 | $38.46 | $37.14 | $37.46 | $37.46 | 260,836 |
| 2016-08-11 | $38.16 | $38.50 | $37.80 | $38.29 | $38.29 | 259,246 |
| 2016-08-10 | $38.25 | $38.36 | $38.00 | $38.12 | $38.12 | 206,884 |
| 2016-08-09 | $38.16 | $38.45 | $37.81 | $38.25 | $38.25 | 280,141 |
| 2016-08-08 | $38.72 | $40.00 | $37.42 | $37.93 | $37.93 | 384,696 |
| 2016-08-05 | $37.92 | $38.97 | $37.69 | $38.59 | $38.59 | 413,097 |
| 2016-08-04 | $36.83 | $37.90 | $36.83 | $37.64 | $37.64 | 460,730 |
| 2016-08-03 | $35.99 | $36.92 | $35.99 | $36.88 | $36.88 | 278,278 |
| 2016-08-02 | $36.77 | $36.85 | $35.84 | $36.30 | $36.30 | 309,447 |
| 2016-08-01 | $35.40 | $36.82 | $35.28 | $36.63 | $36.63 | 336,049 |
| 2016-07-29 | $34.34 | $35.61 | $34.05 | $35.28 | $35.28 | 397,447 |
| 2016-07-28 | $35.35 | $35.35 | $32.68 | $34.29 | $34.29 | 520,581 |
| 2016-07-27 | $35.92 | $36.23 | $35.37 | $35.69 | $35.69 | 289,373 |
| 2016-07-26 | $35.42 | $35.88 | $35.42 | $35.69 | $35.69 | 273,432 |
| 2016-07-25 | $35.50 | $35.50 | $35.11 | $35.36 | $35.36 | 143,255 |
| 2016-07-22 | $35.04 | $35.62 | $34.78 | $35.43 | $35.43 | 282,840 |
| 2016-07-21 | $35.29 | $35.73 | $35.00 | $35.08 | $35.08 | 283,978 |
| 2016-07-20 | $35.55 | $35.83 | $35.10 | $35.29 | $35.29 | 158,721 |
| 2016-07-19 | $35.93 | $36.11 | $35.09 | $35.48 | $35.48 | 192,460 |
| 2016-07-18 | $36.41 | $36.42 | $35.82 | $35.95 | $35.95 | 321,163 |
| 2016-07-15 | $36.09 | $36.53 | $35.60 | $35.77 | $35.77 | 270,929 |
| 2016-07-14 | $36.27 | $36.60 | $35.62 | $35.86 | $35.86 | 324,235 |
| 2016-07-13 | $35.63 | $35.82 | $35.30 | $35.82 | $35.82 | 259,598 |
| 2016-07-12 | $35.44 | $35.59 | $34.90 | $35.38 | $35.38 | 257,042 |
| 2016-07-11 | $34.29 | $35.14 | $33.87 | $35.02 | $35.02 | 284,941 |
| 2016-07-08 | $32.41 | $33.25 | $32.41 | $33.12 | $33.12 | 133,406 |
| 2016-07-07 | $32.29 | $32.47 | $31.90 | $32.24 | $32.24 | 104,367 |
| 2016-07-06 | $31.76 | $32.53 | $31.76 | $32.33 | $32.33 | 104,687 |
| 2016-07-05 | $31.77 | $32.02 | $31.35 | $31.92 | $31.92 | 200,735 |
| 2016-07-01 | $31.62 | $32.25 | $31.55 | $32.03 | $32.03 | 126,090 |
| 2016-06-30 | $30.82 | $31.57 | $30.61 | $31.57 | $31.57 | 157,933 |
| 2016-06-29 | $30.35 | $30.74 | $30.35 | $30.64 | $30.64 | 143,921 |
| 2016-06-28 | $30.35 | $30.50 | $29.90 | $30.15 | $30.15 | 249,725 |
| 2016-06-27 | $30.59 | $30.73 | $29.48 | $30.06 | $30.06 | 325,789 |
| 2016-06-24 | $30.74 | $31.56 | $30.40 | $30.99 | $30.99 | 969,596 |
| 2016-06-23 | $32.22 | $32.33 | $31.75 | $32.10 | $32.10 | 170,495 |
| 2016-06-22 | $31.89 | $32.46 | $31.65 | $31.79 | $31.79 | 248,376 |
| 2016-06-21 | $31.85 | $31.96 | $31.24 | $31.85 | $31.85 | 203,015 |
| 2016-06-20 | $31.44 | $32.04 | $31.18 | $31.81 | $31.81 | 226,242 |
| 2016-06-17 | $31.18 | $31.88 | $31.04 | $31.08 | $31.08 | 278,034 |
| 2016-06-16 | $31.42 | $31.42 | $30.34 | $31.25 | $31.25 | 355,869 |
| 2016-06-15 | $30.90 | $32.19 | $30.70 | $31.47 | $31.47 | 395,015 |
| 2016-06-14 | $30.65 | $31.06 | $30.47 | $30.66 | $30.66 | 265,463 |
| 2016-06-13 | $30.75 | $31.08 | $30.31 | $30.94 | $30.94 | 188,589 |
| 2016-06-10 | $30.64 | $31.19 | $30.45 | $30.89 | $30.89 | 197,974 |
| 2016-06-09 | $30.69 | $31.08 | $30.32 | $30.99 | $30.99 | 106,254 |
| 2016-06-08 | $31.08 | $31.33 | $30.63 | $30.94 | $30.94 | 207,566 |
| 2016-06-07 | $30.81 | $31.08 | $30.52 | $30.94 | $30.94 | 187,773 |
| 2016-06-06 | $30.62 | $31.17 | $30.35 | $30.81 | $30.81 | 177,374 |
| 2016-06-03 | $30.15 | $31.05 | $30.06 | $30.80 | $30.80 | 165,389 |
| 2016-06-02 | $30.10 | $30.38 | $29.50 | $30.10 | $30.10 | 175,655 |
| 2016-06-01 | $29.89 | $30.24 | $29.30 | $30.14 | $30.14 | 198,641 |
| 2016-05-31 | $29.69 | $30.08 | $29.46 | $29.88 | $29.88 | 260,130 |
| 2016-05-27 | $29.32 | $30.20 | $29.32 | $29.73 | $29.73 | 170,112 |
| 2016-05-26 | $30.48 | $30.48 | $29.17 | $29.28 | $29.28 | 117,978 |
| 2016-05-25 | $29.66 | $29.97 | $29.57 | $29.70 | $29.70 | 185,121 |
| 2016-05-24 | $28.64 | $29.76 | $28.53 | $29.49 | $29.49 | 169,717 |
| 2016-05-23 | $28.43 | $28.73 | $28.30 | $28.40 | $28.40 | 130,791 |
| 2016-05-20 | $27.87 | $28.58 | $27.58 | $28.44 | $28.44 | 226,260 |
| 2016-05-19 | $27.55 | $27.88 | $27.18 | $27.67 | $27.67 | 128,068 |
| 2016-05-18 | $27.62 | $28.34 | $27.40 | $27.85 | $27.85 | 161,731 |
| 2016-05-17 | $27.67 | $28.03 | $27.43 | $27.70 | $27.70 | 417,373 |
| 2016-05-16 | $27.65 | $28.15 | $27.65 | $27.80 | $27.80 | 238,214 |
| 2016-05-13 | $27.87 | $28.04 | $27.33 | $27.49 | $27.49 | 169,822 |
| 2016-05-12 | $27.69 | $28.14 | $27.61 | $27.91 | $27.91 | 150,322 |
| 2016-05-11 | $27.47 | $28.05 | $27.20 | $27.73 | $27.73 | 241,738 |
| 2016-05-10 | $26.84 | $27.67 | $26.70 | $27.57 | $27.57 | 233,196 |
| 2016-05-09 | $29.91 | $30.00 | $26.53 | $26.85 | $26.85 | 523,494 |
| 2016-05-06 | $24.72 | $29.63 | $24.12 | $29.30 | $29.30 | 587,736 |
| 2016-05-05 | $25.16 | $25.67 | $25.16 | $25.24 | $25.24 | 315,973 |
| 2016-05-04 | $25.07 | $25.81 | $24.77 | $25.14 | $25.14 | 296,549 |
| 2016-05-03 | $26.89 | $27.20 | $25.00 | $25.12 | $25.12 | 283,412 |
| 2016-05-02 | $26.61 | $27.01 | $26.36 | $26.95 | $26.95 | 176,037 |
| 2016-04-29 | $27.38 | $27.38 | $26.11 | $26.45 | $26.45 | 211,757 |
| 2016-04-28 | $27.62 | $28.00 | $27.39 | $27.52 | $27.52 | 148,107 |
| 2016-04-27 | $27.75 | $28.48 | $27.38 | $27.79 | $27.79 | 99,504 |
| 2016-04-26 | $27.55 | $27.72 | $27.10 | $27.62 | $27.62 | 96,961 |
| 2016-04-25 | $27.99 | $28.07 | $27.21 | $27.47 | $27.47 | 131,553 |
| 2016-04-22 | $27.99 | $28.54 | $27.82 | $27.99 | $27.99 | 109,075 |
| 2016-04-21 | $27.96 | $28.20 | $27.46 | $27.93 | $27.93 | 152,812 |
| 2016-04-20 | $27.88 | $28.05 | $27.48 | $27.90 | $27.90 | 124,083 |
| 2016-04-19 | $28.09 | $28.18 | $27.60 | $27.97 | $27.97 | 113,564 |
| 2016-04-18 | $27.69 | $28.07 | $27.48 | $27.95 | $27.95 | 150,479 |
| 2016-04-15 | $27.37 | $27.84 | $27.19 | $27.68 | $27.68 | 137,117 |
| 2016-04-14 | $27.32 | $27.54 | $27.00 | $27.35 | $27.35 | 140,616 |
| 2016-04-13 | $26.84 | $27.43 | $26.82 | $27.35 | $27.35 | 124,825 |
| 2016-04-12 | $27.01 | $27.38 | $26.70 | $26.76 | $26.76 | 107,666 |
| 2016-04-11 | $27.36 | $28.00 | $26.76 | $26.93 | $26.93 | 131,443 |
| 2016-04-08 | $26.78 | $27.43 | $26.58 | $27.14 | $27.14 | 157,556 |
| 2016-04-07 | $26.50 | $26.99 | $26.26 | $26.49 | $26.49 | 301,902 |
| 2016-04-06 | $26.67 | $26.87 | $26.51 | $26.73 | $26.73 | 212,409 |
| 2016-04-05 | $26.57 | $26.95 | $26.40 | $26.73 | $26.73 | 185,918 |
| 2016-04-04 | $28.36 | $28.55 | $26.50 | $26.91 | $26.91 | 294,413 |
| 2016-04-01 | $28.35 | $28.55 | $27.45 | $28.28 | $28.28 | 205,516 |
| 2016-03-31 | $28.35 | $28.75 | $27.95 | $28.60 | $28.60 | 201,661 |
| 2016-03-30 | $28.09 | $28.66 | $27.71 | $28.30 | $28.30 | 198,611 |
| 2016-03-29 | $26.43 | $27.89 | $26.00 | $27.81 | $27.81 | 200,828 |
| 2016-03-28 | $26.72 | $27.17 | $26.30 | $26.56 | $26.56 | 132,239 |
| 2016-03-24 | $25.75 | $26.70 | $25.60 | $26.60 | $26.60 | 167,739 |
| 2016-03-23 | $27.25 | $27.46 | $26.00 | $26.05 | $26.05 | 294,778 |
| 2016-03-22 | $26.25 | $27.49 | $26.13 | $27.25 | $27.25 | 290,761 |
| 2016-03-21 | $26.63 | $26.77 | $26.26 | $26.37 | $26.37 | 158,694 |
| 2016-03-18 | $26.97 | $27.04 | $26.59 | $26.61 | $26.61 | 330,136 |
| 2016-03-17 | $25.70 | $26.89 | $25.50 | $26.81 | $26.81 | 277,573 |
| 2016-03-16 | $25.87 | $26.01 | $25.22 | $25.79 | $25.79 | 184,596 |
| 2016-03-15 | $25.61 | $26.00 | $25.30 | $25.94 | $25.94 | 278,669 |
| 2016-03-14 | $25.29 | $25.75 | $25.16 | $25.62 | $25.62 | 196,063 |
| 2016-03-11 | $25.15 | $25.44 | $24.97 | $25.29 | $25.29 | 208,515 |
| 2016-03-10 | $25.47 | $25.68 | $24.86 | $25.07 | $25.07 | 269,703 |
| 2016-03-09 | $25.59 | $25.71 | $25.24 | $25.28 | $25.28 | 225,864 |
| 2016-03-08 | $26.00 | $26.04 | $25.18 | $25.55 | $25.55 | 212,269 |
| 2016-03-07 | $26.07 | $26.50 | $26.00 | $26.04 | $26.04 | 277,408 |
| 2016-03-04 | $25.40 | $26.22 | $25.34 | $26.17 | $26.17 | 292,624 |
| 2016-03-03 | $26.10 | $26.17 | $25.27 | $25.48 | $25.48 | 202,338 |
| 2016-03-02 | $25.46 | $26.13 | $25.06 | $26.02 | $26.02 | 289,748 |
| 2016-03-01 | $24.95 | $25.38 | $24.92 | $25.30 | $25.30 | 211,525 |
| 2016-02-29 | $24.93 | $25.35 | $24.71 | $24.72 | $24.72 | 258,294 |
| 2016-02-26 | $25.11 | $25.28 | $24.37 | $24.95 | $24.95 | 211,111 |
| 2016-02-25 | $24.50 | $25.06 | $24.27 | $25.02 | $25.02 | 211,625 |
| 2016-02-24 | $24.09 | $24.57 | $23.63 | $24.52 | $24.52 | 305,507 |
| 2016-02-23 | $24.01 | $24.64 | $23.91 | $24.26 | $24.26 | 282,437 |
| 2016-02-22 | $24.20 | $24.91 | $23.59 | $24.15 | $24.15 | 605,041 |
| 2016-02-19 | $25.10 | $25.34 | $24.54 | $25.02 | $25.02 | 342,570 |
| 2016-02-18 | $25.38 | $26.99 | $24.02 | $25.17 | $25.17 | 901,610 |
| 2016-02-17 | $19.35 | $20.21 | $19.10 | $20.12 | $20.12 | 217,563 |
| 2016-02-16 | $19.28 | $19.37 | $19.01 | $19.28 | $19.28 | 161,936 |
| 2016-02-12 | $18.98 | $19.37 | $18.96 | $19.07 | $19.07 | 212,278 |
| 2016-02-11 | $18.32 | $18.84 | $18.23 | $18.78 | $18.78 | 297,150 |
| 2016-02-10 | $19.32 | $19.60 | $18.77 | $18.79 | $18.79 | 241,638 |
| 2016-02-09 | $19.32 | $19.71 | $19.16 | $19.24 | $19.24 | 139,543 |
| 2016-02-08 | $19.56 | $20.27 | $19.29 | $19.58 | $19.58 | 231,734 |
| 2016-02-05 | $20.17 | $20.42 | $19.70 | $19.75 | $19.75 | 219,899 |
| 2016-02-04 | $19.98 | $20.87 | $19.87 | $20.28 | $20.28 | 174,160 |
| 2016-02-03 | $20.24 | $20.33 | $19.62 | $20.02 | $20.02 | 157,417 |
| 2016-02-02 | $20.44 | $20.77 | $19.94 | $20.10 | $20.10 | 187,637 |
| 2016-02-01 | $21.00 | $21.00 | $20.47 | $20.60 | $20.60 | 181,770 |
| 2016-01-29 | $20.31 | $21.24 | $20.31 | $21.24 | $21.24 | 276,659 |
| 2016-01-28 | $20.29 | $20.45 | $20.12 | $20.29 | $20.29 | 174,983 |
| 2016-01-27 | $20.31 | $20.37 | $19.94 | $20.14 | $20.14 | 208,436 |
| 2016-01-26 | $20.13 | $20.49 | $20.07 | $20.32 | $20.32 | 335,691 |
| 2016-01-25 | $20.64 | $20.74 | $19.88 | $20.01 | $20.01 | 180,676 |
| 2016-01-22 | $20.58 | $21.06 | $20.37 | $20.71 | $20.71 | 361,303 |
| 2016-01-21 | $21.52 | $21.63 | $20.28 | $20.30 | $20.30 | 237,920 |
| 2016-01-20 | $20.98 | $21.74 | $20.65 | $21.46 | $21.46 | 289,972 |
| 2016-01-19 | $21.65 | $21.68 | $20.96 | $21.22 | $21.22 | 416,519 |
| 2016-01-15 | $20.67 | $21.59 | $20.65 | $21.57 | $21.57 | 322,939 |
| 2016-01-14 | $21.03 | $21.36 | $20.53 | $21.21 | $21.21 | 350,384 |
| 2016-01-13 | $21.65 | $21.73 | $20.85 | $20.93 | $20.93 | 424,789 |
| 2016-01-12 | $22.16 | $22.41 | $21.34 | $21.59 | $21.59 | 194,500 |
| 2016-01-11 | $22.33 | $22.67 | $21.84 | $22.01 | $22.01 | 175,182 |
| 2016-01-08 | $23.02 | $23.35 | $22.04 | $22.19 | $22.19 | 491,058 |
| 2016-01-07 | $23.38 | $23.93 | $22.81 | $23.04 | $23.04 | 283,460 |
| 2016-01-06 | $23.71 | $24.19 | $23.40 | $23.82 | $23.82 | 217,229 |
| 2016-01-05 | $24.19 | $24.46 | $23.58 | $23.88 | $23.88 | 215,375 |
| 2016-01-04 | $25.02 | $25.44 | $24.06 | $24.08 | $24.08 | 259,866 |
| 2015-12-31 | $26.01 | $26.12 | $25.42 | $25.44 | $25.44 | 290,923 |
| 2015-12-30 | $25.43 | $26.19 | $25.15 | $26.01 | $26.01 | 219,479 |
| 2015-12-29 | $25.28 | $25.60 | $25.10 | $25.45 | $25.45 | 177,985 |
| 2015-12-28 | $25.02 | $25.26 | $24.79 | $25.17 | $25.17 | 170,885 |
| 2015-12-24 | $25.00 | $25.23 | $24.79 | $25.02 | $25.02 | 58,005 |
| 2015-12-23 | $25.04 | $25.04 | $24.62 | $25.00 | $25.00 | 175,070 |
| 2015-12-22 | $24.25 | $24.89 | $24.01 | $24.85 | $24.85 | 136,525 |
| 2015-12-21 | $24.08 | $24.34 | $23.93 | $24.33 | $24.33 | 222,654 |
| 2015-12-18 | $24.13 | $24.70 | $23.87 | $23.91 | $23.91 | 650,103 |
| 2015-12-17 | $25.10 | $25.25 | $24.18 | $24.20 | $24.20 | 250,392 |
| 2015-12-16 | $24.98 | $25.74 | $24.71 | $25.12 | $25.12 | 216,146 |
| 2015-12-15 | $24.97 | $25.21 | $24.62 | $24.88 | $24.88 | 235,686 |
| 2015-12-14 | $25.20 | $25.42 | $24.64 | $24.91 | $24.91 | 333,396 |
| 2015-12-11 | $25.00 | $25.33 | $24.96 | $25.14 | $25.14 | 297,790 |
| 2015-12-10 | $25.24 | $25.45 | $24.89 | $25.34 | $25.34 | 216,465 |
| 2015-12-09 | $26.05 | $26.73 | $25.01 | $25.38 | $25.38 | 178,637 |
| 2015-12-08 | $26.87 | $27.17 | $26.16 | $26.20 | $26.20 | 179,074 |
| 2015-12-07 | $27.32 | $27.67 | $26.89 | $27.11 | $27.11 | 260,690 |
| 2015-12-04 | $27.29 | $27.89 | $27.16 | $27.31 | $27.31 | 329,478 |
| 2015-12-03 | $26.79 | $27.53 | $26.78 | $27.16 | $27.16 | 249,120 |
| 2015-12-02 | $26.11 | $26.65 | $26.09 | $26.60 | $26.60 | 239,005 |
| 2015-12-01 | $26.69 | $26.85 | $25.93 | $26.28 | $26.28 | 426,182 |
| 2015-11-30 | $26.12 | $26.83 | $25.89 | $26.69 | $26.69 | 426,465 |
| 2015-11-27 | $25.78 | $26.21 | $25.71 | $25.94 | $25.94 | 43,414 |
| 2015-11-25 | $26.04 | $26.34 | $25.76 | $25.81 | $25.81 | 77,748 |
| 2015-11-24 | $25.34 | $26.32 | $25.30 | $26.08 | $26.08 | 200,853 |
| 2015-11-23 | $25.50 | $25.65 | $25.38 | $25.55 | $25.55 | 233,414 |
| 2015-11-20 | $25.42 | $25.62 | $25.29 | $25.47 | $25.47 | 391,171 |
| 2015-11-19 | $25.40 | $25.40 | $24.65 | $25.25 | $25.25 | 577,563 |
| 2015-11-18 | $25.40 | $25.69 | $25.20 | $25.68 | $25.68 | 358,492 |
| 2015-11-17 | $25.25 | $25.56 | $24.99 | $25.27 | $25.27 | 263,280 |
| 2015-11-16 | $25.01 | $25.30 | $24.56 | $25.19 | $25.19 | 357,741 |
| 2015-11-13 | $24.84 | $25.42 | $24.56 | $25.20 | $25.20 | 398,106 |
| 2015-11-12 | $25.74 | $25.79 | $25.00 | $25.07 | $25.07 | 210,966 |
| 2015-11-11 | $26.47 | $26.47 | $26.02 | $26.04 | $26.04 | 205,491 |
| 2015-11-10 | $26.40 | $26.78 | $26.14 | $26.31 | $26.31 | 215,404 |
| 2015-11-09 | $26.00 | $26.87 | $25.71 | $26.58 | $26.58 | 265,585 |
| 2015-11-06 | $25.79 | $26.42 | $25.65 | $26.10 | $26.10 | 220,867 |
| 2015-11-05 | $26.34 | $26.38 | $25.44 | $25.99 | $25.99 | 286,288 |
| 2015-11-04 | $26.01 | $26.44 | $25.85 | $26.21 | $26.21 | 238,035 |
| 2015-11-03 | $25.82 | $26.19 | $25.37 | $25.88 | $25.88 | 363,868 |
| 2015-11-02 | $25.71 | $26.29 | $25.66 | $25.95 | $25.95 | 721,261 |
| 2015-10-30 | $24.84 | $25.37 | $24.50 | $25.32 | $25.32 | 632,223 |
| 2015-10-29 | $24.71 | $25.17 | $24.26 | $24.89 | $24.89 | 727,700 |
| 2015-10-28 | $24.99 | $26.28 | $24.13 | $24.50 | $24.50 | 1,545,943 |
| 2015-10-27 | $21.57 | $21.88 | $21.12 | $21.49 | $21.49 | 243,232 |
| 2015-10-26 | $21.91 | $22.05 | $21.48 | $21.60 | $21.60 | 153,385 |
| 2015-10-23 | $22.37 | $22.46 | $21.80 | $21.96 | $21.96 | 172,326 |
| 2015-10-22 | $21.95 | $22.50 | $21.88 | $22.12 | $22.12 | 187,876 |
| 2015-10-21 | $22.22 | $22.34 | $21.70 | $21.95 | $21.95 | 271,497 |
| 2015-10-20 | $21.57 | $22.09 | $21.50 | $22.00 | $22.00 | 178,820 |
| 2015-10-19 | $21.57 | $21.75 | $21.34 | $21.66 | $21.66 | 294,334 |
| 2015-10-16 | $19.87 | $22.30 | $19.67 | $21.79 | $21.79 | 920,539 |
| 2015-10-15 | $18.95 | $19.57 | $18.90 | $19.56 | $19.56 | 104,105 |
| 2015-10-14 | $19.00 | $19.17 | $18.67 | $18.91 | $18.91 | 83,759 |
| 2015-10-13 | $18.86 | $19.46 | $18.86 | $18.97 | $18.97 | 169,211 |
| 2015-10-12 | $19.24 | $19.33 | $18.97 | $19.02 | $19.02 | 137,359 |
| 2015-10-09 | $19.21 | $19.45 | $19.11 | $19.18 | $19.18 | 135,975 |
| 2015-10-08 | $18.65 | $19.16 | $18.65 | $19.12 | $19.12 | 149,781 |
| 2015-10-07 | $18.65 | $18.87 | $18.54 | $18.75 | $18.75 | 168,446 |
| 2015-10-06 | $18.79 | $18.97 | $18.51 | $18.52 | $18.52 | 186,983 |
| 2015-10-05 | $18.48 | $18.89 | $18.48 | $18.79 | $18.79 | 127,161 |
| 2015-10-02 | $18.12 | $18.49 | $17.79 | $18.35 | $18.35 | 234,801 |
| 2015-10-01 | $18.34 | $18.57 | $17.91 | $18.30 | $18.30 | 324,908 |
| 2015-09-30 | $18.14 | $18.42 | $18.04 | $18.35 | $18.35 | 550,838 |
| 2015-09-29 | $17.67 | $17.94 | $17.60 | $17.85 | $17.85 | 217,328 |
| 2015-09-28 | $17.12 | $17.72 | $17.05 | $17.61 | $17.61 | 341,294 |
| 2015-09-25 | $16.97 | $17.23 | $16.84 | $17.05 | $17.05 | 392,741 |
| 2015-09-24 | $16.28 | $16.80 | $16.28 | $16.75 | $16.75 | 188,308 |
| 2015-09-23 | $16.37 | $16.65 | $16.24 | $16.47 | $16.47 | 101,120 |
| 2015-09-22 | $16.28 | $16.35 | $15.95 | $16.29 | $16.29 | 156,004 |
| 2015-09-21 | $16.83 | $16.97 | $16.41 | $16.45 | $16.45 | 125,991 |
| 2015-09-18 | $17.16 | $17.26 | $16.57 | $16.70 | $16.70 | 339,408 |
| 2015-09-17 | $17.38 | $17.67 | $17.32 | $17.46 | $17.46 | 160,559 |
| 2015-09-16 | $17.03 | $17.48 | $16.99 | $17.44 | $17.44 | 104,637 |
| 2015-09-15 | $16.67 | $17.08 | $16.59 | $17.02 | $17.02 | 120,432 |
| 2015-09-14 | $16.92 | $16.92 | $16.54 | $16.67 | $16.67 | 74,157 |
| 2015-09-11 | $16.37 | $17.03 | $16.37 | $16.92 | $16.92 | 231,602 |
| 2015-09-10 | $16.67 | $16.76 | $16.41 | $16.50 | $16.50 | 128,573 |
| 2015-09-09 | $16.77 | $17.07 | $16.61 | $16.77 | $16.77 | 138,305 |
| 2015-09-08 | $16.76 | $16.86 | $16.53 | $16.56 | $16.56 | 148,318 |
| 2015-09-04 | $16.23 | $16.47 | $16.08 | $16.39 | $16.39 | 124,453 |