Rapid7 Inc (RPD) Exchange: NASDAQ
Data as of May 9, 2025
$25.14 ($-0.09) -0.36%
Rapid7 Inc - Daily Information
Click for more stock information on Rapid7 Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.38 |
| Previous Close | $25.14 |
| High | $25.86 |
| Low | $25.11 |
| Adjusted Open | $25.38 |
| Previous Adjusted Close | $25.14 |
| Adjusted High | $25.86 |
| Adjusted Low | $25.11 |
Invest in Rapid7 Inc (RPD)
Key People Rapid7 Inc
| Employee | Position |
|---|---|
| Corey Eugene Thomas | Chairman & Chief Executive Officer |
| Andrew Frank Burton | President & Chief Operating Officer |
| Jeffrey Alan Kalowski | Chief Financial Officer |
| Tas Giakouminakis | Chief Technology Officer |
| Richard Perkett | Senior Vice President-Product Delivery |
| Lee Weiner | Chief Innovation Officer |
| Richard Moseley | Senior Vice President-International Growth |
| Conan Reidy | SVP-Corporate Development & Strategic Alliances |
| Lucian Lui | Chief Marketing Officer |
| Sunil Shah | Vice President-Investor Relations |
| Christina M. Luconi | Chief People Officer |
| Peter Benjamin Kaes | Secretary & General Counsel |
| Christina Kosmowski | Independent Director |
| Reeny Sondhi | Independent Director |
| J. Benjamin H. Nye | Lead Independent Director |
| Benjamin Holzman | Independent Director |
| Michael J. Berry | Independent Director |
| Thomas E. Schodorf | Independent Director |
| Marc E. Brown | Independent Director |
| Judy Bruner | Independent Director |
Company Profile Rapid7 Inc
Exchange: NASDAQ
IPO Date: July 17, 2015
Employees: 1,400
Sector: Technology
Industry: Software-Application
Website: Rapid7 Inc Website
Address: 201 Huntington Avenue, Boston, MA 02115 USA
Historical Stock Data for Rapid7 Inc (RPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $25.38 | $25.86 | $25.11 | $25.14 | $25.14 | 2,218,799 |
| 2025-05-08 | $24.74 | $25.55 | $24.67 | $25.23 | $25.23 | 561,365 |
| 2025-05-07 | $24.50 | $24.86 | $23.69 | $24.53 | $24.53 | 618,555 |
| 2025-05-06 | $23.79 | $24.46 | $23.67 | $24.07 | $24.07 | 703,464 |
| 2025-05-05 | $23.93 | $24.63 | $23.50 | $24.09 | $24.09 | 939,433 |
| 2025-05-02 | $23.83 | $24.09 | $23.58 | $23.83 | $23.83 | 947,097 |
| 2025-05-01 | $23.98 | $24.01 | $23.29 | $23.41 | $23.41 | 965,637 |
| 2025-04-30 | $23.53 | $23.77 | $23.06 | $23.62 | $23.62 | 617,627 |
| 2025-04-29 | $24.21 | $24.63 | $24.17 | $24.26 | $24.26 | 981,573 |
| 2025-04-28 | $24.07 | $24.50 | $23.75 | $24.23 | $24.23 | 500,373 |
| 2025-04-25 | $23.69 | $24.08 | $23.51 | $24.07 | $24.07 | 579,587 |
| 2025-04-24 | $23.45 | $24.06 | $23.41 | $23.78 | $23.78 | 688,763 |
| 2025-04-23 | $23.77 | $24.71 | $23.14 | $23.26 | $23.26 | 982,609 |
| 2025-04-22 | $22.34 | $23.00 | $22.01 | $22.91 | $22.91 | 1,029,197 |
| 2025-04-21 | $22.52 | $22.72 | $21.61 | $21.90 | $21.90 | 1,346,786 |
| 2025-04-17 | $22.81 | $22.89 | $22.29 | $22.56 | $22.56 | 1,266,505 |
| 2025-04-16 | $22.70 | $23.30 | $22.46 | $22.83 | $22.83 | 749,066 |
| 2025-04-15 | $23.43 | $23.77 | $22.99 | $23.07 | $23.07 | 683,070 |
| 2025-04-14 | $23.85 | $24.48 | $22.96 | $23.66 | $23.66 | 863,686 |
| 2025-04-11 | $22.93 | $23.69 | $22.44 | $23.57 | $23.57 | 1,246,855 |
| 2025-04-10 | $24.04 | $24.24 | $22.57 | $22.77 | $22.77 | 961,104 |
| 2025-04-09 | $22.95 | $25.24 | $22.66 | $24.75 | $24.75 | 1,391,938 |
| 2025-04-08 | $24.14 | $24.53 | $22.33 | $22.94 | $22.94 | 1,633,053 |
| 2025-04-07 | $22.59 | $24.31 | $22.08 | $23.27 | $23.27 | 1,768,606 |
| 2025-04-04 | $24.50 | $24.97 | $23.33 | $23.68 | $23.68 | 1,292,159 |
| 2025-04-03 | $26.49 | $26.60 | $25.48 | $25.58 | $25.58 | 744,288 |
| 2025-04-02 | $26.62 | $27.52 | $26.20 | $27.44 | $27.44 | 899,915 |
| 2025-04-01 | $26.16 | $26.86 | $25.98 | $26.78 | $26.78 | 735,509 |
| 2025-03-31 | $26.90 | $27.07 | $25.98 | $26.51 | $26.51 | 913,664 |
| 2025-03-28 | $28.51 | $28.70 | $27.30 | $27.59 | $27.59 | 575,213 |
| 2025-03-27 | $29.09 | $29.43 | $28.60 | $28.71 | $28.71 | 641,307 |
| 2025-03-26 | $29.49 | $29.92 | $28.74 | $29.20 | $29.20 | 807,580 |
| 2025-03-25 | $29.80 | $29.90 | $29.07 | $29.48 | $29.48 | 794,683 |
| 2025-03-24 | $28.55 | $30.95 | $28.50 | $29.70 | $29.70 | 1,216,685 |
| 2025-03-21 | $27.96 | $28.52 | $27.50 | $28.29 | $28.29 | 2,233,037 |
| 2025-03-20 | $29.07 | $29.19 | $28.28 | $28.35 | $28.35 | 873,959 |
| 2025-03-19 | $29.03 | $29.75 | $28.86 | $29.34 | $29.34 | 712,509 |
| 2025-03-18 | $28.36 | $29.25 | $28.26 | $29.05 | $29.05 | 725,752 |
| 2025-03-17 | $27.99 | $29.24 | $27.98 | $29.10 | $29.10 | 867,116 |
| 2025-03-14 | $27.09 | $28.04 | $27.00 | $27.99 | $27.99 | 789,322 |
| 2025-03-13 | $27.82 | $27.88 | $26.77 | $26.79 | $26.79 | 699,310 |
| 2025-03-12 | $27.54 | $28.34 | $27.17 | $28.09 | $28.09 | 944,697 |
| 2025-03-11 | $28.16 | $28.33 | $27.39 | $27.54 | $27.54 | 816,291 |
| 2025-03-10 | $28.98 | $29.13 | $27.67 | $28.00 | $28.00 | 1,366,426 |
| 2025-03-07 | $28.12 | $29.27 | $28.07 | $29.25 | $29.25 | 1,015,067 |
| 2025-03-06 | $28.29 | $28.76 | $28.00 | $28.29 | $28.29 | 738,156 |
| 2025-03-05 | $28.47 | $28.74 | $27.97 | $28.68 | $28.68 | 921,915 |
| 2025-03-04 | $27.96 | $29.12 | $27.95 | $28.67 | $28.67 | 1,107,387 |
| 2025-03-03 | $29.03 | $29.14 | $27.95 | $28.35 | $28.35 | 1,103,931 |
| 2025-02-28 | $29.27 | $29.40 | $28.63 | $29.09 | $29.09 | 977,259 |
| 2025-02-27 | $30.31 | $30.56 | $29.11 | $29.32 | $29.32 | 996,452 |
| 2025-02-26 | $30.98 | $31.47 | $30.13 | $30.20 | $30.20 | 1,132,290 |
| 2025-02-25 | $31.45 | $31.60 | $30.62 | $30.78 | $30.78 | 683,879 |
| 2025-02-24 | $31.78 | $31.87 | $30.82 | $31.48 | $31.48 | 905,263 |
| 2025-02-21 | $32.93 | $33.24 | $31.52 | $31.71 | $31.71 | 789,794 |
| 2025-02-20 | $33.61 | $33.78 | $32.02 | $32.68 | $32.68 | 1,213,958 |
| 2025-02-19 | $33.92 | $34.10 | $33.31 | $33.72 | $33.72 | 1,034,257 |
| 2025-02-18 | $35.74 | $35.75 | $34.01 | $34.18 | $34.18 | 1,302,495 |
| 2025-02-14 | $34.72 | $35.93 | $34.08 | $35.55 | $35.55 | 1,545,975 |
| 2025-02-13 | $35.30 | $36.45 | $33.70 | $34.82 | $34.82 | 1,800,670 |
| 2025-02-12 | $37.37 | $37.75 | $36.46 | $36.79 | $36.79 | 1,744,392 |
| 2025-02-11 | $37.93 | $38.48 | $37.58 | $37.93 | $37.93 | 535,098 |
| 2025-02-10 | $38.58 | $38.98 | $38.09 | $38.30 | $38.30 | 484,733 |
| 2025-02-07 | $38.50 | $38.84 | $37.85 | $38.12 | $38.12 | 527,078 |
| 2025-02-06 | $39.38 | $39.39 | $38.21 | $38.26 | $38.26 | 390,253 |
| 2025-02-05 | $38.66 | $39.33 | $38.43 | $39.28 | $39.28 | 646,824 |
| 2025-02-04 | $38.67 | $39.06 | $38.38 | $38.79 | $38.79 | 614,259 |
| 2025-02-03 | $37.32 | $38.54 | $36.97 | $38.51 | $38.51 | 615,856 |
| 2025-01-31 | $39.45 | $39.62 | $38.18 | $38.52 | $38.52 | 523,313 |
| 2025-01-30 | $38.95 | $39.34 | $38.74 | $38.95 | $38.95 | 566,986 |
| 2025-01-29 | $39.04 | $39.25 | $38.41 | $38.82 | $38.82 | 614,031 |
| 2025-01-28 | $38.81 | $39.52 | $38.33 | $39.10 | $39.10 | 705,225 |
| 2025-01-27 | $38.81 | $40.25 | $38.24 | $38.59 | $38.59 | 523,597 |
| 2025-01-24 | $38.96 | $39.25 | $38.73 | $38.90 | $38.90 | 361,339 |
| 2025-01-23 | $39.05 | $39.29 | $38.64 | $38.90 | $38.90 | 521,688 |
| 2025-01-22 | $39.71 | $39.99 | $39.14 | $39.29 | $39.29 | 590,678 |
| 2025-01-21 | $39.25 | $39.60 | $38.96 | $39.54 | $39.54 | 646,552 |
| 2025-01-17 | $39.71 | $39.81 | $38.67 | $38.84 | $38.84 | 830,583 |
| 2025-01-16 | $39.69 | $40.13 | $39.13 | $39.79 | $39.79 | 394,678 |
| 2025-01-15 | $40.41 | $40.42 | $38.99 | $39.80 | $39.80 | 545,602 |
| 2025-01-14 | $38.56 | $39.65 | $38.41 | $39.65 | $39.65 | 505,240 |
| 2025-01-13 | $38.43 | $38.55 | $37.57 | $38.16 | $38.16 | 570,956 |
| 2025-01-10 | $38.90 | $39.30 | $38.22 | $38.98 | $38.98 | 492,197 |
| 2025-01-08 | $39.11 | $39.27 | $38.50 | $39.08 | $39.08 | 512,879 |
| 2025-01-07 | $39.62 | $40.17 | $38.80 | $39.61 | $39.61 | 538,996 |
| 2025-01-06 | $39.94 | $40.54 | $39.56 | $39.81 | $39.81 | 579,328 |
| 2025-01-03 | $39.44 | $40.03 | $39.19 | $39.62 | $39.62 | 370,329 |
| 2025-01-02 | $41.06 | $41.38 | $39.34 | $39.38 | $39.38 | 548,690 |
| 2024-12-31 | $41.07 | $41.28 | $39.95 | $40.23 | $40.23 | 911,111 |
| 2024-12-30 | $40.09 | $41.31 | $39.77 | $40.96 | $40.96 | 771,270 |
| 2024-12-27 | $40.32 | $40.60 | $39.55 | $40.19 | $40.19 | 540,094 |
| 2024-12-26 | $39.76 | $40.38 | $39.65 | $40.32 | $40.32 | 365,557 |
| 2024-12-24 | $39.54 | $39.84 | $39.16 | $39.81 | $39.81 | 244,884 |
| 2024-12-23 | $39.35 | $39.60 | $38.45 | $39.53 | $39.53 | 614,032 |
| 2024-12-20 | $39.62 | $40.60 | $39.24 | $39.36 | $39.36 | 1,436,001 |
| 2024-12-19 | $40.24 | $40.63 | $39.37 | $40.25 | $40.25 | 786,672 |
| 2024-12-18 | $40.16 | $42.09 | $39.61 | $40.03 | $40.03 | 1,862,760 |
| 2024-12-17 | $39.16 | $39.26 | $38.54 | $39.04 | $39.04 | 899,979 |
| 2024-12-16 | $39.49 | $40.33 | $39.05 | $39.25 | $39.25 | 1,152,471 |
| 2024-12-13 | $40.56 | $40.75 | $39.35 | $39.69 | $39.69 | 834,233 |
| 2024-12-12 | $41.43 | $41.77 | $40.51 | $40.81 | $40.81 | 697,223 |
| 2024-12-11 | $41.91 | $42.18 | $41.40 | $41.54 | $41.54 | 716,822 |
| 2024-12-10 | $41.38 | $42.44 | $41.00 | $41.48 | $41.48 | 696,153 |
| 2024-12-09 | $43.35 | $43.53 | $41.58 | $41.62 | $41.62 | 663,430 |
| 2024-12-06 | $43.88 | $44.03 | $43.32 | $43.48 | $43.48 | 699,390 |
| 2024-12-05 | $44.13 | $44.23 | $43.35 | $43.43 | $43.43 | 614,347 |
| 2024-12-04 | $42.82 | $44.47 | $42.69 | $43.94 | $43.94 | 1,484,435 |
| 2024-12-03 | $42.29 | $42.77 | $42.17 | $42.56 | $42.56 | 631,553 |
| 2024-12-02 | $42.55 | $42.98 | $42.21 | $42.55 | $42.55 | 769,945 |
| 2024-11-29 | $42.58 | $42.91 | $42.36 | $42.60 | $42.60 | 297,423 |
| 2024-11-27 | $43.14 | $43.34 | $41.96 | $42.53 | $42.53 | 474,561 |
| 2024-11-26 | $42.69 | $43.37 | $42.46 | $43.30 | $43.30 | 582,954 |
| 2024-11-25 | $43.40 | $44.48 | $42.72 | $42.74 | $42.74 | 782,652 |
| 2024-11-22 | $42.52 | $43.09 | $42.26 | $42.86 | $42.86 | 861,671 |
| 2024-11-21 | $41.31 | $42.88 | $41.31 | $42.44 | $42.44 | 1,168,541 |
| 2024-11-20 | $39.06 | $41.18 | $38.89 | $41.06 | $41.06 | 697,443 |
| 2024-11-19 | $38.57 | $39.28 | $38.33 | $39.02 | $39.02 | 910,218 |
| 2024-11-18 | $39.76 | $39.87 | $38.73 | $39.33 | $39.33 | 698,990 |
| 2024-11-15 | $40.75 | $40.75 | $39.51 | $39.98 | $39.98 | 642,994 |
| 2024-11-14 | $41.25 | $41.49 | $40.36 | $40.71 | $40.71 | 801,681 |
| 2024-11-13 | $41.80 | $42.98 | $41.53 | $41.67 | $41.67 | 723,814 |
| 2024-11-12 | $41.17 | $41.84 | $40.95 | $41.76 | $41.76 | 588,266 |
| 2024-11-11 | $41.10 | $41.79 | $40.66 | $41.39 | $41.39 | 624,043 |
| 2024-11-08 | $40.84 | $41.43 | $39.80 | $40.54 | $40.54 | 1,005,365 |
| 2024-11-07 | $40.95 | $42.88 | $39.61 | $41.28 | $41.28 | 1,151,797 |
| 2024-11-06 | $42.16 | $43.00 | $41.01 | $41.60 | $41.60 | 1,277,477 |
| 2024-11-05 | $39.86 | $40.46 | $39.12 | $40.10 | $40.10 | 1,017,137 |
| 2024-11-04 | $39.86 | $40.17 | $39.28 | $39.85 | $39.85 | 488,981 |
| 2024-11-01 | $40.75 | $40.77 | $39.91 | $39.95 | $39.95 | 621,344 |
| 2024-10-31 | $41.70 | $41.80 | $40.17 | $40.42 | $40.42 | 866,200 |
| 2024-10-30 | $41.44 | $42.27 | $41.26 | $41.30 | $41.30 | 622,595 |
| 2024-10-29 | $40.49 | $41.90 | $40.49 | $41.60 | $41.60 | 1,122,468 |
| 2024-10-28 | $39.36 | $42.52 | $38.86 | $40.55 | $40.55 | 2,860,959 |
| 2024-10-25 | $39.07 | $39.67 | $38.50 | $38.91 | $38.91 | 359,297 |
| 2024-10-24 | $38.53 | $38.94 | $38.24 | $38.67 | $38.67 | 324,627 |
| 2024-10-23 | $38.28 | $38.50 | $37.76 | $38.26 | $38.26 | 461,465 |
| 2024-10-22 | $38.93 | $39.11 | $38.54 | $38.67 | $38.67 | 297,579 |
| 2024-10-21 | $39.79 | $40.12 | $38.81 | $38.99 | $38.99 | 400,445 |
| 2024-10-18 | $40.48 | $40.59 | $39.69 | $39.80 | $39.80 | 502,305 |
| 2024-10-17 | $40.29 | $40.33 | $39.67 | $40.19 | $40.19 | 285,871 |
| 2024-10-16 | $41.59 | $41.62 | $40.07 | $40.16 | $40.16 | 753,536 |
| 2024-10-15 | $40.25 | $40.97 | $40.01 | $40.28 | $40.28 | 575,088 |
| 2024-10-14 | $40.86 | $41.10 | $40.13 | $40.56 | $40.56 | 348,100 |
| 2024-10-11 | $40.48 | $41.13 | $40.20 | $40.71 | $40.71 | 291,764 |
| 2024-10-10 | $39.50 | $40.61 | $39.35 | $40.51 | $40.51 | 451,877 |
| 2024-10-09 | $38.76 | $40.36 | $38.58 | $40.27 | $40.27 | 603,205 |
| 2024-10-08 | $38.40 | $39.02 | $38.07 | $38.54 | $38.54 | 441,787 |
| 2024-10-07 | $38.98 | $39.17 | $38.10 | $38.43 | $38.43 | 722,660 |
| 2024-10-04 | $38.44 | $39.30 | $37.90 | $39.16 | $39.16 | 476,172 |
| 2024-10-03 | $39.00 | $39.07 | $37.56 | $37.61 | $37.61 | 636,496 |
| 2024-10-02 | $38.52 | $39.54 | $38.36 | $39.20 | $39.20 | 517,614 |
| 2024-10-01 | $40.08 | $40.20 | $38.70 | $38.95 | $38.95 | 1,063,971 |
| 2024-09-30 | $38.27 | $40.28 | $37.68 | $39.89 | $39.89 | 1,116,813 |
| 2024-09-27 | $37.42 | $38.02 | $37.04 | $37.36 | $37.36 | 694,682 |
| 2024-09-26 | $36.20 | $37.14 | $35.35 | $37.00 | $37.00 | 652,069 |
| 2024-09-25 | $36.33 | $36.33 | $34.92 | $35.50 | $35.50 | 720,295 |
| 2024-09-24 | $36.03 | $36.79 | $35.74 | $36.27 | $36.27 | 809,935 |
| 2024-09-23 | $35.22 | $35.82 | $34.83 | $35.78 | $35.78 | 1,045,339 |
| 2024-09-20 | $33.81 | $35.28 | $33.57 | $35.20 | $35.20 | 1,478,046 |
| 2024-09-19 | $34.81 | $35.00 | $34.24 | $34.35 | $34.35 | 686,968 |
| 2024-09-18 | $33.96 | $34.98 | $33.50 | $33.83 | $33.83 | 483,498 |
| 2024-09-17 | $34.78 | $34.78 | $34.06 | $34.24 | $34.24 | 473,080 |
| 2024-09-16 | $33.99 | $34.65 | $33.76 | $34.56 | $34.56 | 736,338 |
| 2024-09-13 | $33.87 | $34.40 | $33.69 | $34.21 | $34.21 | 543,580 |
| 2024-09-12 | $34.39 | $34.58 | $33.23 | $33.28 | $33.28 | 443,482 |
| 2024-09-11 | $33.52 | $34.08 | $33.15 | $34.01 | $34.01 | 496,794 |
| 2024-09-10 | $34.67 | $34.78 | $33.61 | $33.75 | $33.75 | 663,471 |
| 2024-09-09 | $34.62 | $34.86 | $34.29 | $34.70 | $34.70 | 898,272 |
| 2024-09-06 | $36.25 | $36.34 | $34.65 | $34.76 | $34.76 | 481,498 |
| 2024-09-05 | $36.66 | $37.02 | $35.89 | $36.18 | $36.18 | 435,875 |
| 2024-09-04 | $36.51 | $36.78 | $35.66 | $36.71 | $36.71 | 912,839 |
| 2024-09-03 | $37.41 | $37.93 | $36.60 | $36.64 | $36.64 | 598,233 |
| 2024-08-30 | $38.02 | $38.05 | $37.61 | $37.81 | $37.81 | 692,610 |
| 2024-08-29 | $37.61 | $38.19 | $37.50 | $37.85 | $37.85 | 361,603 |
| 2024-08-28 | $37.93 | $37.94 | $37.02 | $37.15 | $37.15 | 321,320 |
| 2024-08-27 | $38.35 | $38.42 | $37.71 | $37.94 | $37.94 | 407,894 |
| 2024-08-26 | $38.41 | $38.96 | $37.89 | $38.33 | $38.33 | 384,289 |
| 2024-08-23 | $37.56 | $38.56 | $37.05 | $38.49 | $38.49 | 494,994 |
| 2024-08-22 | $37.45 | $37.59 | $36.71 | $37.07 | $37.07 | 377,679 |
| 2024-08-21 | $37.79 | $38.19 | $37.05 | $37.37 | $37.37 | 474,372 |
| 2024-08-20 | $38.72 | $39.05 | $37.45 | $37.51 | $37.51 | 399,875 |
| 2024-08-19 | $37.30 | $38.92 | $37.13 | $38.80 | $38.80 | 740,037 |
| 2024-08-16 | $37.48 | $37.89 | $37.33 | $37.55 | $37.55 | 534,264 |
| 2024-08-15 | $37.35 | $37.91 | $37.29 | $37.83 | $37.83 | 498,471 |
| 2024-08-14 | $36.96 | $37.12 | $36.44 | $36.57 | $36.57 | 454,080 |
| 2024-08-13 | $35.53 | $36.78 | $35.30 | $36.47 | $36.47 | 902,521 |
| 2024-08-12 | $36.03 | $36.09 | $34.77 | $35.13 | $35.13 | 449,391 |
| 2024-08-09 | $36.70 | $37.03 | $36.09 | $36.16 | $36.16 | 472,018 |
| 2024-08-08 | $36.17 | $37.06 | $35.69 | $36.77 | $36.77 | 681,442 |
| 2024-08-07 | $35.56 | $39.44 | $35.25 | $36.30 | $36.30 | 2,442,471 |
| 2024-08-06 | $33.85 | $33.85 | $32.95 | $33.02 | $33.02 | 1,686,861 |
| 2024-08-05 | $33.22 | $34.84 | $32.99 | $33.44 | $33.44 | 1,075,957 |
| 2024-08-02 | $34.31 | $35.33 | $33.34 | $35.28 | $35.28 | 1,140,952 |
| 2024-08-01 | $37.63 | $37.80 | $35.66 | $35.73 | $35.73 | 1,878,848 |
| 2024-07-31 | $39.91 | $39.96 | $39.09 | $39.34 | $39.34 | 726,052 |
| 2024-07-30 | $39.04 | $40.08 | $38.88 | $39.54 | $39.54 | 749,912 |
| 2024-07-29 | $39.69 | $39.99 | $38.47 | $38.62 | $38.62 | 637,140 |
| 2024-07-26 | $40.31 | $40.31 | $39.33 | $39.52 | $39.52 | 416,215 |
| 2024-07-25 | $39.15 | $40.54 | $38.99 | $39.73 | $39.73 | 402,486 |
| 2024-07-24 | $40.20 | $40.58 | $38.78 | $38.84 | $38.84 | 322,958 |
| 2024-07-23 | $40.11 | $40.53 | $39.86 | $40.23 | $40.23 | 578,083 |
| 2024-07-22 | $40.05 | $40.24 | $38.60 | $39.99 | $39.99 | 981,533 |
| 2024-07-19 | $40.57 | $40.81 | $39.86 | $40.00 | $40.00 | 449,594 |
| 2024-07-18 | $40.70 | $41.19 | $39.99 | $40.32 | $40.32 | 924,124 |
| 2024-07-17 | $40.72 | $41.30 | $40.41 | $40.82 | $40.82 | 578,004 |
| 2024-07-16 | $40.28 | $41.39 | $39.51 | $41.26 | $41.26 | 603,473 |
| 2024-07-15 | $40.57 | $40.88 | $40.09 | $40.22 | $40.22 | 605,837 |
| 2024-07-12 | $40.53 | $41.18 | $40.21 | $40.23 | $40.23 | 435,544 |
| 2024-07-11 | $40.43 | $41.24 | $39.68 | $40.15 | $40.15 | 1,088,659 |
| 2024-07-10 | $40.52 | $40.66 | $38.28 | $39.18 | $39.18 | 1,281,653 |
| 2024-07-09 | $41.09 | $41.09 | $39.30 | $39.72 | $39.72 | 1,188,257 |
| 2024-07-08 | $41.88 | $41.88 | $40.75 | $41.06 | $41.06 | 510,733 |
| 2024-07-05 | $41.50 | $42.50 | $41.22 | $41.95 | $41.95 | 446,974 |
| 2024-07-03 | $42.77 | $42.98 | $41.82 | $41.96 | $41.96 | 254,621 |
| 2024-07-02 | $43.03 | $43.72 | $42.29 | $42.72 | $42.72 | 550,094 |
| 2024-07-01 | $43.23 | $43.45 | $42.49 | $43.17 | $43.17 | 732,978 |
| 2024-06-28 | $43.16 | $44.28 | $42.99 | $43.23 | $43.23 | 2,548,490 |
| 2024-06-27 | $40.59 | $42.90 | $40.40 | $42.70 | $42.70 | 1,363,614 |
| 2024-06-26 | $37.75 | $41.88 | $37.19 | $40.55 | $40.55 | 3,996,488 |
| 2024-06-25 | $38.57 | $38.65 | $37.73 | $37.98 | $37.98 | 868,423 |
| 2024-06-24 | $37.82 | $38.58 | $37.82 | $38.50 | $38.50 | 937,285 |
| 2024-06-21 | $36.66 | $38.55 | $36.57 | $38.12 | $38.12 | 4,646,489 |
| 2024-06-20 | $36.32 | $36.89 | $35.77 | $36.84 | $36.84 | 987,508 |
| 2024-06-18 | $36.42 | $36.81 | $36.05 | $36.33 | $36.33 | 1,014,802 |
| 2024-06-17 | $36.55 | $36.89 | $35.66 | $36.73 | $36.73 | 1,111,417 |
| 2024-06-14 | $37.20 | $37.29 | $36.07 | $36.61 | $36.61 | 1,502,859 |
| 2024-06-13 | $38.62 | $38.62 | $37.26 | $37.72 | $37.72 | 1,095,585 |
| 2024-06-12 | $39.22 | $39.28 | $38.07 | $38.44 | $38.44 | 659,871 |
| 2024-06-11 | $37.44 | $38.41 | $37.29 | $38.28 | $38.28 | 634,134 |
| 2024-06-10 | $37.52 | $38.67 | $37.34 | $37.65 | $37.65 | 1,029,312 |
| 2024-06-07 | $35.75 | $37.75 | $35.39 | $37.64 | $37.64 | 1,062,931 |
| 2024-06-06 | $35.35 | $36.25 | $35.08 | $36.02 | $36.02 | 958,702 |
| 2024-06-05 | $35.60 | $36.57 | $35.33 | $36.15 | $36.15 | 728,639 |
| 2024-06-04 | $35.81 | $36.04 | $35.13 | $35.16 | $35.16 | 935,500 |
| 2024-06-03 | $36.43 | $36.71 | $35.44 | $35.57 | $35.57 | 1,048,090 |
| 2024-05-31 | $36.21 | $36.65 | $35.76 | $36.14 | $36.14 | 903,166 |
| 2024-05-30 | $37.77 | $37.77 | $35.68 | $36.02 | $36.02 | 1,167,227 |
| 2024-05-29 | $37.13 | $37.95 | $36.61 | $37.51 | $37.51 | 1,460,215 |
| 2024-05-28 | $37.87 | $37.94 | $37.18 | $37.70 | $37.70 | 934,983 |
| 2024-05-24 | $38.11 | $38.29 | $37.53 | $38.02 | $38.02 | 802,865 |
| 2024-05-23 | $38.27 | $38.60 | $37.63 | $37.98 | $37.98 | 618,199 |
| 2024-05-22 | $39.05 | $39.34 | $37.99 | $38.28 | $38.28 | 635,295 |
| 2024-05-21 | $39.22 | $39.22 | $37.82 | $38.08 | $38.08 | 1,119,415 |
| 2024-05-20 | $37.99 | $39.59 | $37.78 | $39.56 | $39.56 | 951,854 |
| 2024-05-17 | $39.08 | $39.20 | $37.98 | $38.11 | $38.11 | 731,841 |
| 2024-05-16 | $39.25 | $39.28 | $37.66 | $39.12 | $39.12 | 1,068,733 |
| 2024-05-15 | $38.52 | $39.62 | $37.25 | $39.38 | $39.38 | 2,327,532 |
| 2024-05-14 | $37.41 | $38.21 | $36.92 | $38.11 | $38.11 | 884,685 |
| 2024-05-13 | $37.79 | $38.45 | $36.89 | $37.08 | $37.08 | 1,179,079 |
| 2024-05-10 | $38.11 | $38.62 | $37.47 | $37.85 | $37.85 | 1,434,402 |
| 2024-05-09 | $38.19 | $39.76 | $37.65 | $37.94 | $37.94 | 2,348,033 |
| 2024-05-08 | $40.50 | $41.76 | $35.22 | $38.00 | $38.00 | 9,294,178 |
| 2024-05-07 | $45.95 | $46.39 | $45.30 | $45.80 | $45.80 | 634,370 |
| 2024-05-06 | $45.68 | $46.84 | $45.53 | $46.21 | $46.21 | 725,714 |
| 2024-05-03 | $45.60 | $45.65 | $44.12 | $45.21 | $45.21 | 1,107,794 |
| 2024-05-02 | $45.39 | $45.64 | $44.15 | $44.70 | $44.70 | 526,535 |
| 2024-05-01 | $45.08 | $46.17 | $44.65 | $44.88 | $44.88 | 503,124 |
| 2024-04-30 | $45.38 | $46.16 | $44.77 | $44.80 | $44.80 | 928,101 |
| 2024-04-29 | $46.00 | $46.58 | $45.36 | $45.68 | $45.68 | 408,176 |
| 2024-04-26 | $45.82 | $46.54 | $45.76 | $45.93 | $45.93 | 375,709 |
| 2024-04-25 | $45.49 | $46.25 | $45.16 | $45.85 | $45.85 | 516,187 |
| 2024-04-24 | $46.10 | $46.96 | $46.05 | $46.49 | $46.49 | 486,313 |
| 2024-04-23 | $44.68 | $46.56 | $44.13 | $46.17 | $46.17 | 521,644 |
| 2024-04-22 | $45.33 | $45.55 | $44.05 | $44.72 | $44.72 | 548,159 |
| 2024-04-19 | $44.10 | $44.37 | $43.60 | $44.31 | $44.31 | 360,604 |
| 2024-04-18 | $44.01 | $44.56 | $43.44 | $44.15 | $44.15 | 547,911 |
| 2024-04-17 | $44.42 | $45.00 | $43.71 | $43.80 | $43.80 | 594,769 |
| 2024-04-16 | $45.16 | $45.31 | $43.69 | $44.18 | $44.18 | 972,119 |
| 2024-04-15 | $48.00 | $48.00 | $45.70 | $45.75 | $45.75 | 1,007,119 |
| 2024-04-12 | $49.75 | $49.88 | $47.72 | $47.90 | $47.90 | 542,003 |
| 2024-04-11 | $50.25 | $50.40 | $49.31 | $50.29 | $50.29 | 429,970 |
| 2024-04-10 | $49.07 | $50.30 | $48.99 | $50.02 | $50.02 | 704,028 |
| 2024-04-09 | $48.88 | $50.55 | $48.88 | $50.35 | $50.35 | 535,714 |
| 2024-04-08 | $48.66 | $49.19 | $48.04 | $48.86 | $48.86 | 416,735 |
| 2024-04-05 | $47.98 | $48.99 | $47.71 | $48.76 | $48.76 | 402,575 |
| 2024-04-04 | $49.25 | $49.74 | $47.82 | $47.96 | $47.96 | 444,680 |
| 2024-04-03 | $48.13 | $48.72 | $47.90 | $48.64 | $48.64 | 341,275 |
| 2024-04-02 | $48.28 | $48.65 | $47.66 | $48.45 | $48.45 | 410,172 |
| 2024-04-01 | $49.19 | $49.68 | $48.59 | $49.18 | $49.18 | 468,657 |
| 2024-03-28 | $48.37 | $49.78 | $48.21 | $49.04 | $49.04 | 522,510 |
| 2024-03-27 | $49.64 | $49.84 | $48.40 | $48.71 | $48.71 | 458,438 |
| 2024-03-26 | $48.58 | $49.81 | $47.64 | $49.32 | $49.32 | 855,404 |
| 2024-03-25 | $49.09 | $49.37 | $47.98 | $48.11 | $48.11 | 826,479 |
| 2024-03-22 | $50.66 | $50.69 | $48.99 | $49.17 | $49.17 | 832,868 |
| 2024-03-21 | $51.81 | $51.89 | $50.38 | $50.45 | $50.45 | 1,098,641 |
| 2024-03-20 | $51.01 | $51.99 | $50.58 | $51.18 | $51.18 | 487,827 |
| 2024-03-19 | $50.97 | $51.64 | $50.53 | $50.90 | $50.90 | 749,932 |
| 2024-03-18 | $50.00 | $51.19 | $49.50 | $51.08 | $51.08 | 793,856 |
| 2024-03-15 | $50.60 | $51.21 | $49.60 | $50.31 | $50.31 | 1,891,114 |
| 2024-03-14 | $52.72 | $53.04 | $50.94 | $51.53 | $51.53 | 916,950 |
| 2024-03-13 | $53.41 | $53.75 | $52.61 | $53.07 | $53.07 | 818,911 |
| 2024-03-12 | $54.45 | $54.67 | $53.55 | $53.76 | $53.76 | 408,909 |
| 2024-03-11 | $53.88 | $55.01 | $53.00 | $54.30 | $54.30 | 638,611 |
| 2024-03-08 | $55.23 | $55.99 | $53.86 | $53.90 | $53.90 | 727,217 |
| 2024-03-07 | $54.50 | $55.26 | $53.95 | $54.59 | $54.59 | 802,997 |
| 2024-03-06 | $56.71 | $56.98 | $54.36 | $54.44 | $54.44 | 676,076 |
| 2024-03-05 | $57.77 | $57.77 | $55.67 | $55.86 | $55.86 | 628,060 |
| 2024-03-04 | $58.71 | $59.43 | $58.27 | $58.81 | $58.81 | 477,146 |
| 2024-03-01 | $58.66 | $58.92 | $56.97 | $58.60 | $58.60 | 539,902 |
| 2024-02-29 | $58.00 | $59.13 | $57.76 | $58.58 | $58.58 | 975,302 |
| 2024-02-28 | $55.80 | $57.09 | $55.62 | $56.90 | $56.90 | 394,528 |
| 2024-02-27 | $56.82 | $56.82 | $55.87 | $56.31 | $56.31 | 464,335 |
| 2024-02-26 | $55.09 | $56.53 | $54.60 | $55.95 | $55.95 | 413,650 |
| 2024-02-23 | $55.28 | $55.82 | $54.55 | $55.19 | $55.19 | 691,311 |
| 2024-02-22 | $55.35 | $55.81 | $54.57 | $54.90 | $54.90 | 713,648 |
| 2024-02-21 | $55.80 | $57.16 | $53.42 | $54.27 | $54.27 | 1,655,765 |
| 2024-02-20 | $58.89 | $59.28 | $57.87 | $58.91 | $58.91 | 485,333 |
| 2024-02-16 | $59.40 | $60.03 | $58.77 | $59.78 | $59.78 | 751,143 |
| 2024-02-15 | $61.79 | $61.79 | $59.74 | $60.32 | $60.32 | 522,267 |
| 2024-02-14 | $59.85 | $60.86 | $59.19 | $60.60 | $60.60 | 745,079 |
| 2024-02-13 | $58.33 | $60.29 | $57.29 | $58.75 | $58.75 | 734,692 |
| 2024-02-12 | $61.52 | $61.88 | $59.79 | $60.96 | $60.96 | 810,410 |
| 2024-02-09 | $59.00 | $61.54 | $59.00 | $61.47 | $61.47 | 1,182,410 |
| 2024-02-08 | $53.77 | $58.79 | $53.47 | $58.73 | $58.73 | 2,383,350 |
| 2024-02-07 | $57.77 | $58.37 | $56.80 | $56.99 | $56.99 | 1,018,515 |
| 2024-02-06 | $55.67 | $57.23 | $55.35 | $57.18 | $57.18 | 809,917 |
| 2024-02-05 | $55.97 | $56.55 | $54.56 | $55.43 | $55.43 | 948,024 |
| 2024-02-02 | $56.02 | $57.14 | $55.64 | $56.79 | $56.79 | 531,294 |
| 2024-02-01 | $55.15 | $56.61 | $54.86 | $56.42 | $56.42 | 651,488 |
| 2024-01-31 | $58.21 | $58.27 | $54.85 | $55.03 | $55.03 | 785,959 |
| 2024-01-30 | $57.89 | $58.65 | $56.92 | $58.11 | $58.11 | 1,099,448 |
| 2024-01-29 | $56.25 | $57.90 | $56.25 | $57.59 | $57.59 | 1,808,799 |
| 2024-01-26 | $55.72 | $55.72 | $54.52 | $54.55 | $54.55 | 396,035 |
| 2024-01-25 | $56.21 | $56.38 | $54.58 | $55.40 | $55.40 | 714,315 |
| 2024-01-24 | $55.37 | $56.88 | $54.94 | $55.19 | $55.19 | 531,535 |
| 2024-01-23 | $55.43 | $55.87 | $54.12 | $54.82 | $54.82 | 590,657 |
| 2024-01-22 | $55.41 | $56.09 | $54.39 | $54.90 | $54.90 | 744,054 |
| 2024-01-19 | $55.29 | $55.74 | $54.01 | $54.52 | $54.52 | 530,222 |
| 2024-01-18 | $54.86 | $55.14 | $54.01 | $54.86 | $54.86 | 401,827 |
| 2024-01-17 | $53.65 | $54.41 | $52.31 | $54.33 | $54.33 | 529,815 |
| 2024-01-16 | $54.65 | $55.35 | $54.02 | $54.41 | $54.41 | 578,773 |
| 2024-01-12 | $54.64 | $55.39 | $54.00 | $55.05 | $55.05 | 667,455 |
| 2024-01-11 | $54.36 | $55.28 | $53.24 | $54.08 | $54.08 | 635,415 |
| 2024-01-10 | $54.83 | $54.98 | $52.90 | $54.36 | $54.36 | 1,294,667 |
| 2024-01-09 | $52.32 | $55.17 | $52.32 | $53.88 | $53.88 | 661,889 |
| 2024-01-08 | $51.67 | $52.97 | $51.67 | $52.97 | $52.97 | 520,193 |
| 2024-01-05 | $51.47 | $52.99 | $51.32 | $51.46 | $51.46 | 530,325 |
| 2024-01-04 | $53.35 | $53.35 | $51.89 | $52.00 | $52.00 | 672,572 |
| 2024-01-03 | $54.51 | $54.51 | $52.76 | $52.90 | $52.90 | 836,234 |
| 2024-01-02 | $56.25 | $56.49 | $54.60 | $54.98 | $54.98 | 660,747 |
| 2023-12-29 | $57.95 | $58.11 | $56.64 | $57.10 | $57.10 | 430,830 |
| 2023-12-28 | $58.57 | $58.57 | $57.86 | $58.02 | $58.02 | 245,627 |
| 2023-12-27 | $58.34 | $58.92 | $57.94 | $58.43 | $58.43 | 413,102 |
| 2023-12-26 | $59.53 | $59.85 | $58.53 | $58.53 | $58.53 | 328,797 |
| 2023-12-22 | $58.95 | $60.09 | $57.78 | $59.58 | $59.58 | 498,167 |
| 2023-12-21 | $58.89 | $59.38 | $57.50 | $59.00 | $59.00 | 817,281 |
| 2023-12-20 | $58.36 | $59.80 | $57.78 | $58.19 | $58.19 | 838,459 |
| 2023-12-19 | $59.29 | $59.35 | $58.60 | $58.75 | $58.75 | 765,243 |
| 2023-12-18 | $59.00 | $59.30 | $58.23 | $59.05 | $59.05 | 578,464 |
| 2023-12-15 | $59.32 | $60.15 | $58.37 | $59.44 | $59.44 | 3,308,585 |
| 2023-12-14 | $58.01 | $59.49 | $57.02 | $58.87 | $58.87 | 1,776,385 |
| 2023-12-13 | $57.21 | $58.17 | $56.32 | $57.39 | $57.39 | 1,022,640 |
| 2023-12-12 | $57.24 | $57.90 | $56.24 | $57.07 | $57.07 | 835,602 |
| 2023-12-11 | $57.05 | $57.29 | $56.25 | $56.93 | $56.93 | 822,774 |
| 2023-12-08 | $55.75 | $56.94 | $55.51 | $56.75 | $56.75 | 617,741 |
| 2023-12-07 | $55.64 | $56.20 | $54.31 | $55.94 | $55.94 | 575,482 |
| 2023-12-06 | $56.76 | $57.64 | $55.65 | $55.66 | $55.66 | 518,595 |
| 2023-12-05 | $55.47 | $56.69 | $55.45 | $56.38 | $56.38 | 380,861 |
| 2023-12-04 | $56.00 | $56.73 | $55.28 | $56.15 | $56.15 | 873,657 |
| 2023-12-01 | $54.49 | $56.11 | $53.01 | $56.05 | $56.05 | 1,065,548 |
| 2023-11-30 | $54.94 | $55.32 | $52.87 | $54.15 | $54.15 | 692,205 |
| 2023-11-29 | $53.84 | $55.05 | $53.35 | $54.86 | $54.86 | 935,577 |
| 2023-11-28 | $52.54 | $53.84 | $52.29 | $52.71 | $52.71 | 532,144 |
| 2023-11-27 | $51.98 | $53.06 | $51.51 | $52.47 | $52.47 | 426,803 |
| 2023-11-24 | $51.50 | $52.27 | $51.14 | $52.15 | $52.15 | 165,712 |
| 2023-11-22 | $52.28 | $52.87 | $51.39 | $51.94 | $51.94 | 301,701 |
| 2023-11-21 | $51.78 | $52.42 | $51.01 | $51.59 | $51.59 | 318,773 |
| 2023-11-20 | $51.81 | $53.17 | $51.50 | $52.40 | $52.40 | 434,540 |
| 2023-11-17 | $51.06 | $52.68 | $51.06 | $51.80 | $51.80 | 447,798 |
| 2023-11-16 | $51.60 | $51.99 | $50.46 | $51.51 | $51.51 | 628,739 |
| 2023-11-15 | $53.69 | $54.43 | $51.43 | $52.09 | $52.09 | 632,320 |
| 2023-11-14 | $52.00 | $53.39 | $51.89 | $53.38 | $53.38 | 744,968 |
| 2023-11-13 | $50.31 | $50.94 | $49.94 | $50.50 | $50.50 | 282,874 |
| 2023-11-10 | $50.07 | $50.84 | $49.59 | $50.38 | $50.38 | 377,085 |
| 2023-11-09 | $51.15 | $52.32 | $49.77 | $50.20 | $50.20 | 1,206,002 |
| 2023-11-08 | $50.76 | $51.48 | $50.30 | $50.93 | $50.93 | 651,479 |
| 2023-11-07 | $49.60 | $51.56 | $49.45 | $50.38 | $50.38 | 662,592 |
| 2023-11-06 | $51.39 | $51.63 | $49.09 | $49.11 | $49.11 | 1,074,660 |
| 2023-11-03 | $48.56 | $51.76 | $48.29 | $51.35 | $51.35 | 1,279,229 |
| 2023-11-02 | $51.10 | $51.10 | $45.73 | $47.14 | $47.14 | 1,378,748 |
| 2023-11-01 | $46.66 | $46.66 | $44.01 | $45.87 | $45.87 | 1,146,907 |
| 2023-10-31 | $45.34 | $47.05 | $45.16 | $46.49 | $46.49 | 1,062,164 |
| 2023-10-30 | $47.41 | $47.55 | $45.25 | $45.27 | $45.27 | 861,064 |
| 2023-10-27 | $47.83 | $47.83 | $46.22 | $46.61 | $46.61 | 629,599 |
| 2023-10-26 | $47.23 | $47.96 | $46.33 | $47.32 | $47.32 | 563,372 |
| 2023-10-25 | $48.65 | $48.81 | $46.76 | $46.97 | $46.97 | 706,338 |
| 2023-10-24 | $49.17 | $50.04 | $48.08 | $49.24 | $49.24 | 682,684 |
| 2023-10-23 | $49.30 | $49.58 | $47.55 | $48.61 | $48.61 | 691,359 |
| 2023-10-20 | $51.17 | $51.21 | $49.55 | $49.76 | $49.76 | 1,015,423 |
| 2023-10-19 | $52.02 | $52.74 | $51.13 | $51.16 | $51.16 | 605,035 |
| 2023-10-18 | $51.90 | $52.75 | $51.56 | $51.92 | $51.92 | 822,283 |
| 2023-10-17 | $50.54 | $51.96 | $50.28 | $51.75 | $51.75 | 961,240 |
| 2023-10-16 | $49.53 | $50.66 | $49.15 | $50.50 | $50.50 | 505,464 |
| 2023-10-13 | $49.63 | $50.00 | $48.61 | $49.33 | $49.33 | 475,662 |
| 2023-10-12 | $50.08 | $50.14 | $48.78 | $49.40 | $49.40 | 618,144 |
| 2023-10-11 | $49.58 | $51.00 | $49.27 | $50.39 | $50.39 | 1,156,032 |
| 2023-10-10 | $47.82 | $49.17 | $47.82 | $48.71 | $48.71 | 536,622 |
| 2023-10-09 | $46.35 | $47.90 | $45.98 | $47.60 | $47.60 | 323,064 |
| 2023-10-06 | $45.68 | $47.66 | $45.68 | $47.28 | $47.28 | 488,720 |
| 2023-10-05 | $45.50 | $46.31 | $43.82 | $46.12 | $46.12 | 1,057,042 |
| 2023-10-04 | $45.59 | $46.54 | $45.57 | $46.00 | $46.00 | 466,622 |
| 2023-10-03 | $45.96 | $46.20 | $44.92 | $45.23 | $45.23 | 495,572 |
| 2023-10-02 | $45.47 | $46.62 | $45.20 | $46.29 | $46.29 | 368,153 |
| 2023-09-29 | $45.74 | $46.75 | $45.34 | $45.78 | $45.78 | 621,298 |
| 2023-09-28 | $45.92 | $46.25 | $45.17 | $45.50 | $45.50 | 428,478 |
| 2023-09-27 | $45.86 | $46.82 | $45.82 | $46.02 | $46.02 | 676,214 |
| 2023-09-26 | $46.14 | $46.41 | $44.88 | $45.56 | $45.56 | 524,504 |
| 2023-09-25 | $46.17 | $46.96 | $45.90 | $46.14 | $46.14 | 362,368 |
| 2023-09-22 | $46.31 | $47.65 | $46.14 | $46.85 | $46.85 | 528,972 |
| 2023-09-21 | $46.84 | $47.18 | $45.94 | $45.94 | $45.94 | 632,673 |
| 2023-09-20 | $46.50 | $48.24 | $46.25 | $46.92 | $46.92 | 647,815 |
| 2023-09-19 | $46.65 | $46.65 | $45.63 | $46.29 | $46.29 | 387,275 |
| 2023-09-18 | $45.47 | $47.10 | $45.15 | $46.80 | $46.80 | 534,085 |
| 2023-09-15 | $47.68 | $47.68 | $45.65 | $45.91 | $45.91 | 1,875,210 |
| 2023-09-14 | $48.84 | $49.17 | $47.75 | $48.14 | $48.14 | 638,029 |
| 2023-09-13 | $49.03 | $49.26 | $48.18 | $48.30 | $48.30 | 662,219 |
| 2023-09-12 | $49.14 | $50.40 | $49.00 | $49.29 | $49.29 | 746,755 |
| 2023-09-11 | $49.25 | $49.85 | $49.00 | $49.52 | $49.52 | 688,845 |
| 2023-09-08 | $49.34 | $49.45 | $48.71 | $48.82 | $48.82 | 1,012,920 |
| 2023-09-07 | $48.35 | $50.24 | $48.33 | $49.15 | $49.15 | 1,072,482 |
| 2023-09-06 | $49.50 | $49.90 | $48.91 | $49.00 | $49.00 | 2,730,115 |
| 2023-09-05 | $50.00 | $50.24 | $47.85 | $48.94 | $48.94 | 1,678,743 |
| 2023-09-01 | $50.39 | $51.58 | $50.39 | $50.88 | $50.88 | 372,289 |
| 2023-08-31 | $50.34 | $51.66 | $50.34 | $50.39 | $50.39 | 948,555 |
| 2023-08-30 | $47.96 | $50.26 | $47.90 | $50.23 | $50.23 | 697,381 |
| 2023-08-29 | $47.73 | $48.40 | $46.96 | $47.91 | $47.91 | 447,875 |
| 2023-08-28 | $47.82 | $48.85 | $47.56 | $47.94 | $47.94 | 361,817 |
| 2023-08-25 | $47.58 | $48.13 | $46.74 | $47.78 | $47.78 | 442,448 |
| 2023-08-24 | $48.68 | $48.71 | $47.26 | $47.29 | $47.29 | 438,677 |
| 2023-08-23 | $47.31 | $48.67 | $46.85 | $48.53 | $48.53 | 495,237 |
| 2023-08-22 | $46.39 | $47.20 | $46.21 | $46.90 | $46.90 | 457,282 |
| 2023-08-21 | $46.23 | $46.89 | $45.73 | $46.01 | $46.01 | 827,184 |
| 2023-08-18 | $45.05 | $45.85 | $44.75 | $45.52 | $45.52 | 653,385 |
| 2023-08-17 | $47.03 | $47.07 | $45.78 | $45.96 | $45.96 | 742,908 |
| 2023-08-16 | $48.44 | $48.56 | $47.08 | $47.09 | $47.09 | 1,065,060 |
| 2023-08-15 | $50.01 | $50.54 | $48.87 | $48.89 | $48.89 | 672,961 |
| 2023-08-14 | $51.05 | $52.13 | $50.39 | $50.54 | $50.54 | 1,193,093 |
| 2023-08-11 | $47.52 | $51.02 | $47.31 | $50.90 | $50.90 | 1,288,894 |
| 2023-08-10 | $46.37 | $48.24 | $45.99 | $47.50 | $47.50 | 2,701,300 |
| 2023-08-09 | $45.99 | $48.99 | $45.08 | $46.00 | $46.00 | 4,650,832 |
| 2023-08-08 | $41.31 | $41.47 | $39.49 | $39.79 | $39.79 | 1,975,067 |
| 2023-08-07 | $43.02 | $43.06 | $41.25 | $42.17 | $42.17 | 1,229,970 |
| 2023-08-04 | $42.96 | $43.51 | $42.17 | $42.86 | $42.86 | 852,589 |
| 2023-08-03 | $42.75 | $43.30 | $42.45 | $43.09 | $43.09 | 1,029,675 |
| 2023-08-02 | $44.46 | $44.55 | $43.03 | $43.09 | $43.09 | 1,092,496 |
| 2023-08-01 | $45.80 | $46.15 | $45.35 | $45.44 | $45.44 | 664,977 |
| 2023-07-31 | $45.50 | $46.46 | $45.00 | $45.91 | $45.91 | 956,976 |
| 2023-07-28 | $46.00 | $46.37 | $44.81 | $45.33 | $45.33 | 896,028 |
| 2023-07-27 | $46.28 | $46.95 | $45.10 | $45.45 | $45.45 | 687,030 |
| 2023-07-26 | $46.18 | $46.63 | $45.07 | $45.91 | $45.91 | 1,189,515 |
| 2023-07-25 | $46.85 | $47.23 | $45.71 | $45.79 | $45.79 | 1,277,792 |
| 2023-07-24 | $46.00 | $46.67 | $45.30 | $46.59 | $46.59 | 1,384,104 |
| 2023-07-21 | $45.79 | $46.66 | $45.15 | $45.84 | $45.84 | 1,535,997 |
| 2023-07-20 | $44.63 | $45.31 | $44.46 | $45.06 | $45.06 | 1,601,394 |
| 2023-07-19 | $44.66 | $45.42 | $44.09 | $45.12 | $45.12 | 1,248,664 |
| 2023-07-18 | $43.61 | $44.37 | $43.15 | $44.20 | $44.20 | 923,120 |
| 2023-07-17 | $43.49 | $44.92 | $43.04 | $43.58 | $43.58 | 1,177,791 |
| 2023-07-14 | $43.88 | $44.96 | $42.61 | $43.37 | $43.37 | 1,572,744 |
| 2023-07-13 | $42.57 | $44.44 | $42.37 | $43.87 | $43.87 | 1,487,856 |
| 2023-07-12 | $43.25 | $43.56 | $41.38 | $42.41 | $42.41 | 975,968 |
| 2023-07-11 | $42.59 | $42.74 | $41.62 | $42.53 | $42.53 | 762,361 |
| 2023-07-10 | $41.12 | $42.78 | $40.97 | $42.52 | $42.52 | 1,529,431 |
| 2023-07-07 | $41.76 | $42.61 | $41.24 | $41.44 | $41.44 | 1,893,277 |
| 2023-07-06 | $42.27 | $43.34 | $41.89 | $41.98 | $41.98 | 1,871,940 |
| 2023-07-05 | $44.63 | $44.73 | $43.43 | $44.42 | $44.42 | 748,516 |
| 2023-07-03 | $45.28 | $45.73 | $44.76 | $45.19 | $45.19 | 352,534 |
| 2023-06-30 | $45.99 | $46.31 | $44.91 | $45.28 | $45.28 | 1,134,055 |
| 2023-06-29 | $44.43 | $45.36 | $44.20 | $45.31 | $45.31 | 656,551 |
| 2023-06-28 | $44.72 | $45.90 | $44.16 | $44.41 | $44.41 | 577,787 |
| 2023-06-27 | $42.99 | $45.11 | $42.25 | $44.87 | $44.87 | 1,089,206 |
| 2023-06-26 | $42.25 | $43.12 | $41.81 | $42.50 | $42.50 | 1,059,258 |
| 2023-06-23 | $41.52 | $42.83 | $41.29 | $42.58 | $42.58 | 1,287,829 |
| 2023-06-22 | $42.13 | $42.56 | $41.40 | $42.42 | $42.42 | 1,109,656 |
| 2023-06-21 | $44.24 | $44.24 | $42.40 | $42.41 | $42.41 | 799,964 |
| 2023-06-20 | $45.20 | $45.40 | $43.47 | $44.32 | $44.32 | 933,757 |
| 2023-06-16 | $46.20 | $46.23 | $44.64 | $45.99 | $45.99 | 1,567,820 |
| 2023-06-15 | $44.10 | $45.59 | $43.25 | $45.52 | $45.52 | 996,093 |
| 2023-06-14 | $45.52 | $45.70 | $43.87 | $44.63 | $44.63 | 812,715 |
| 2023-06-13 | $45.67 | $45.98 | $44.95 | $45.55 | $45.55 | 831,324 |
| 2023-06-12 | $45.70 | $45.87 | $44.35 | $44.95 | $44.95 | 896,007 |
| 2023-06-09 | $46.03 | $46.57 | $44.13 | $45.48 | $45.48 | 764,328 |
| 2023-06-08 | $47.60 | $48.44 | $45.58 | $46.07 | $46.07 | 734,865 |
| 2023-06-07 | $49.15 | $50.20 | $46.78 | $47.34 | $47.34 | 779,391 |
| 2023-06-06 | $47.40 | $49.56 | $47.35 | $49.11 | $49.11 | 1,043,255 |
| 2023-06-05 | $47.68 | $47.85 | $46.32 | $47.38 | $47.38 | 1,086,765 |
| 2023-06-02 | $47.97 | $49.69 | $47.88 | $48.55 | $48.55 | 878,192 |
| 2023-06-01 | $46.51 | $48.31 | $45.39 | $47.97 | $47.97 | 1,008,765 |
| 2023-05-31 | $46.78 | $47.89 | $46.56 | $47.72 | $47.72 | 1,153,238 |
| 2023-05-30 | $49.63 | $50.66 | $46.93 | $47.22 | $47.22 | 1,202,431 |
| 2023-05-26 | $46.86 | $50.45 | $46.86 | $48.85 | $48.85 | 1,497,554 |
| 2023-05-25 | $45.88 | $47.13 | $44.56 | $46.93 | $46.93 | 1,211,784 |
| 2023-05-24 | $41.17 | $45.71 | $41.17 | $45.00 | $45.00 | 2,924,918 |
| 2023-05-23 | $43.45 | $44.29 | $42.04 | $42.07 | $42.07 | 1,210,050 |
| 2023-05-22 | $44.89 | $45.27 | $43.41 | $43.53 | $43.53 | 1,135,163 |
| 2023-05-19 | $46.23 | $46.23 | $44.70 | $44.94 | $44.94 | 1,016,481 |
| 2023-05-18 | $46.95 | $47.48 | $45.47 | $45.99 | $45.99 | 1,400,977 |
| 2023-05-17 | $46.13 | $46.75 | $45.54 | $46.31 | $46.31 | 1,355,788 |
| 2023-05-16 | $45.74 | $46.26 | $45.43 | $45.59 | $45.59 | 810,463 |
| 2023-05-15 | $45.00 | $46.77 | $44.39 | $46.70 | $46.70 | 959,480 |
| 2023-05-12 | $44.15 | $45.07 | $43.42 | $45.03 | $45.03 | 2,423,173 |
| 2023-05-11 | $46.15 | $46.15 | $43.71 | $44.29 | $44.29 | 1,431,461 |
| 2023-05-10 | $44.38 | $47.61 | $43.83 | $46.24 | $46.24 | 2,091,633 |
| 2023-05-09 | $47.16 | $47.78 | $42.01 | $44.25 | $44.25 | 4,368,410 |
| 2023-05-08 | $47.50 | $47.85 | $45.92 | $47.61 | $47.61 | 1,656,258 |
| 2023-05-05 | $46.38 | $48.10 | $44.75 | $46.90 | $46.90 | 2,213,927 |
| 2023-05-04 | $46.53 | $47.75 | $45.45 | $45.60 | $45.60 | 1,058,829 |
| 2023-05-03 | $46.64 | $47.60 | $45.25 | $46.11 | $46.11 | 792,195 |
| 2023-05-02 | $48.64 | $48.78 | $45.94 | $46.42 | $46.42 | 1,078,095 |
| 2023-05-01 | $48.35 | $49.66 | $47.75 | $48.73 | $48.73 | 485,100 |
| 2023-04-28 | $48.22 | $48.83 | $47.54 | $48.61 | $48.61 | 792,319 |
| 2023-04-27 | $50.29 | $50.29 | $48.92 | $49.24 | $49.24 | 757,430 |
| 2023-04-26 | $48.03 | $50.07 | $47.74 | $49.62 | $49.62 | 986,808 |
| 2023-04-25 | $48.54 | $49.55 | $47.23 | $47.56 | $47.56 | 1,623,732 |
| 2023-04-24 | $51.40 | $51.42 | $49.13 | $50.30 | $50.30 | 1,075,898 |
| 2023-04-21 | $50.32 | $52.48 | $49.81 | $51.63 | $51.63 | 2,019,549 |
| 2023-04-20 | $47.19 | $50.45 | $47.13 | $50.21 | $50.21 | 2,068,763 |
| 2023-04-19 | $46.84 | $48.50 | $46.64 | $47.98 | $47.98 | 1,028,285 |
| 2023-04-18 | $48.99 | $50.30 | $47.33 | $47.57 | $47.57 | 1,280,491 |
| 2023-04-17 | $47.51 | $48.10 | $46.65 | $48.01 | $48.01 | 948,962 |
| 2023-04-14 | $46.04 | $47.19 | $45.05 | $46.96 | $46.96 | 787,893 |
| 2023-04-13 | $47.07 | $47.46 | $45.88 | $46.40 | $46.40 | 946,026 |
| 2023-04-12 | $46.98 | $47.75 | $46.22 | $46.66 | $46.66 | 667,764 |
| 2023-04-11 | $46.02 | $47.16 | $45.55 | $46.21 | $46.21 | 592,450 |
| 2023-04-10 | $47.10 | $47.10 | $45.33 | $46.35 | $46.35 | 526,948 |
| 2023-04-06 | $46.79 | $48.11 | $45.97 | $47.96 | $47.96 | 866,810 |
| 2023-04-05 | $46.41 | $47.06 | $44.92 | $46.80 | $46.80 | 1,290,646 |
| 2023-04-04 | $45.09 | $48.20 | $44.55 | $47.09 | $47.09 | 2,745,734 |
| 2023-04-03 | $45.44 | $45.51 | $43.81 | $44.77 | $44.77 | 959,916 |
| 2023-03-31 | $41.57 | $46.19 | $41.25 | $45.91 | $45.91 | 1,663,583 |
| 2023-03-30 | $41.61 | $41.70 | $40.59 | $41.39 | $41.39 | 537,783 |
| 2023-03-29 | $41.24 | $41.75 | $40.40 | $40.87 | $40.87 | 355,862 |
| 2023-03-28 | $40.79 | $41.34 | $40.33 | $40.59 | $40.59 | 976,858 |
| 2023-03-27 | $40.66 | $41.24 | $39.90 | $40.84 | $40.84 | 454,409 |
| 2023-03-24 | $40.00 | $40.49 | $39.11 | $40.29 | $40.29 | 374,225 |
| 2023-03-23 | $39.94 | $41.44 | $39.91 | $40.49 | $40.49 | 358,213 |
| 2023-03-22 | $41.93 | $41.93 | $39.63 | $39.63 | $39.63 | 570,450 |
| 2023-03-21 | $40.31 | $42.08 | $39.72 | $41.64 | $41.64 | 738,544 |
| 2023-03-20 | $38.63 | $39.48 | $38.14 | $39.37 | $39.37 | 668,084 |
| 2023-03-17 | $39.51 | $39.51 | $37.89 | $38.78 | $38.78 | 1,453,400 |
| 2023-03-16 | $39.65 | $39.97 | $37.29 | $39.74 | $39.74 | 1,264,087 |
| 2023-03-15 | $41.11 | $41.70 | $40.26 | $40.84 | $40.84 | 668,780 |
| 2023-03-14 | $41.03 | $41.81 | $40.25 | $41.70 | $41.70 | 920,553 |
| 2023-03-13 | $41.49 | $41.84 | $39.58 | $39.82 | $39.82 | 1,461,091 |
| 2023-03-10 | $45.45 | $45.63 | $41.74 | $42.10 | $42.10 | 1,385,432 |
| 2023-03-09 | $49.04 | $49.74 | $45.76 | $45.94 | $45.94 | 813,309 |
| 2023-03-08 | $49.70 | $50.40 | $48.91 | $49.33 | $49.33 | 464,582 |
| 2023-03-07 | $50.22 | $50.61 | $48.05 | $49.46 | $49.46 | 896,218 |
| 2023-03-06 | $50.53 | $50.71 | $49.65 | $50.05 | $50.05 | 416,125 |
| 2023-03-03 | $48.77 | $50.38 | $48.44 | $50.12 | $50.12 | 580,178 |
| 2023-03-02 | $47.24 | $48.73 | $46.98 | $48.52 | $48.52 | 479,854 |
| 2023-03-01 | $47.50 | $47.71 | $46.51 | $47.23 | $47.23 | 441,859 |
| 2023-02-28 | $46.82 | $48.03 | $46.82 | $47.30 | $47.30 | 756,744 |
| 2023-02-27 | $48.03 | $48.22 | $46.64 | $47.11 | $47.11 | 595,160 |
| 2023-02-24 | $46.79 | $47.39 | $46.26 | $47.37 | $47.37 | 842,222 |
| 2023-02-23 | $48.50 | $49.21 | $47.06 | $47.87 | $47.87 | 1,408,113 |
| 2023-02-22 | $48.79 | $49.32 | $47.70 | $48.30 | $48.30 | 549,978 |
| 2023-02-21 | $48.29 | $49.40 | $47.15 | $48.05 | $48.05 | 788,399 |
| 2023-02-17 | $48.81 | $49.80 | $47.65 | $49.70 | $49.70 | 621,537 |
| 2023-02-16 | $48.68 | $49.97 | $48.38 | $48.88 | $48.88 | 799,596 |
| 2023-02-15 | $49.63 | $50.55 | $49.02 | $50.38 | $50.38 | 555,864 |
| 2023-02-14 | $49.42 | $51.35 | $49.42 | $49.90 | $49.90 | 647,761 |
| 2023-02-13 | $51.00 | $52.35 | $50.16 | $50.34 | $50.34 | 728,694 |
| 2023-02-10 | $50.77 | $51.31 | $49.42 | $50.46 | $50.46 | 1,110,788 |
| 2023-02-09 | $51.59 | $55.61 | $49.66 | $51.03 | $51.03 | 2,353,945 |
| 2023-02-08 | $52.64 | $52.83 | $49.54 | $51.47 | $51.47 | 1,381,081 |
| 2023-02-07 | $49.62 | $51.50 | $48.56 | $51.29 | $51.29 | 989,431 |
| 2023-02-06 | $49.92 | $51.75 | $49.00 | $49.47 | $49.47 | 880,060 |
| 2023-02-03 | $49.92 | $52.28 | $49.30 | $50.02 | $50.02 | 1,114,140 |
| 2023-02-02 | $53.75 | $53.80 | $49.64 | $51.96 | $51.96 | 3,732,642 |
| 2023-02-01 | $40.00 | $52.88 | $39.73 | $52.32 | $52.32 | 11,422,102 |
| 2023-01-31 | $38.62 | $40.05 | $38.61 | $39.87 | $39.87 | 847,480 |
| 2023-01-30 | $38.71 | $39.23 | $37.64 | $38.37 | $38.37 | 615,057 |
| 2023-01-27 | $36.27 | $39.68 | $35.87 | $39.38 | $39.38 | 996,623 |
| 2023-01-26 | $35.52 | $36.60 | $34.89 | $36.50 | $36.50 | 704,507 |
| 2023-01-25 | $33.67 | $35.03 | $32.97 | $34.96 | $34.96 | 1,111,602 |
| 2023-01-24 | $36.34 | $36.79 | $34.39 | $34.58 | $34.58 | 892,469 |
| 2023-01-23 | $35.80 | $36.47 | $35.21 | $36.42 | $36.42 | 751,736 |
| 2023-01-20 | $34.22 | $35.46 | $33.75 | $35.35 | $35.35 | 1,441,561 |
| 2023-01-19 | $32.47 | $33.86 | $32.47 | $33.69 | $33.69 | 1,383,817 |
| 2023-01-18 | $34.50 | $35.61 | $32.92 | $32.96 | $32.96 | 810,981 |
| 2023-01-17 | $33.86 | $34.66 | $33.11 | $34.10 | $34.10 | 944,452 |
| 2023-01-13 | $33.37 | $34.19 | $33.13 | $33.92 | $33.92 | 836,451 |
| 2023-01-12 | $34.85 | $35.02 | $33.73 | $34.18 | $34.18 | 630,692 |
| 2023-01-11 | $33.50 | $35.05 | $33.23 | $34.87 | $34.87 | 530,482 |
| 2023-01-10 | $32.90 | $33.97 | $32.30 | $33.54 | $33.54 | 450,989 |
| 2023-01-09 | $32.92 | $34.53 | $32.86 | $33.01 | $33.01 | 603,032 |
| 2023-01-06 | $32.47 | $32.85 | $30.54 | $32.44 | $32.44 | 1,016,311 |
| 2023-01-05 | $34.56 | $34.83 | $32.39 | $32.40 | $32.40 | 706,540 |
| 2023-01-04 | $34.31 | $35.75 | $33.68 | $35.30 | $35.30 | 1,125,550 |
| 2023-01-03 | $34.66 | $35.06 | $33.54 | $34.96 | $34.96 | 579,525 |
| 2022-12-30 | $33.43 | $34.23 | $33.08 | $33.98 | $33.98 | 478,463 |
| 2022-12-29 | $32.52 | $34.38 | $32.03 | $34.12 | $34.12 | 734,520 |
| 2022-12-28 | $31.99 | $32.42 | $31.55 | $32.00 | $32.00 | 589,634 |
| 2022-12-27 | $33.49 | $33.51 | $32.09 | $32.16 | $32.16 | 489,704 |
| 2022-12-23 | $33.64 | $33.85 | $33.17 | $33.83 | $33.83 | 319,422 |
| 2022-12-22 | $33.80 | $34.09 | $32.95 | $34.04 | $34.04 | 643,086 |
| 2022-12-21 | $35.15 | $35.16 | $33.76 | $34.41 | $34.41 | 578,703 |
| 2022-12-20 | $33.86 | $35.06 | $33.30 | $35.00 | $35.00 | 659,918 |
| 2022-12-19 | $36.71 | $36.77 | $34.23 | $34.30 | $34.30 | 1,001,062 |
| 2022-12-16 | $36.20 | $37.34 | $35.89 | $37.13 | $37.13 | 2,552,762 |
| 2022-12-15 | $37.07 | $37.52 | $35.77 | $36.58 | $36.58 | 1,882,528 |
| 2022-12-14 | $37.33 | $38.90 | $36.68 | $37.97 | $37.97 | 1,922,042 |
| 2022-12-13 | $37.54 | $38.98 | $36.63 | $37.33 | $37.33 | 1,995,209 |
| 2022-12-12 | $33.06 | $36.19 | $33.06 | $36.10 | $36.10 | 1,620,509 |
| 2022-12-09 | $32.22 | $33.55 | $31.81 | $32.91 | $32.91 | 1,181,088 |
| 2022-12-08 | $31.24 | $32.92 | $31.08 | $32.44 | $32.44 | 1,068,533 |
| 2022-12-07 | $30.44 | $31.41 | $30.17 | $30.55 | $30.55 | 733,527 |
| 2022-12-06 | $30.51 | $30.56 | $29.89 | $30.33 | $30.33 | 764,544 |
| 2022-12-05 | $31.13 | $31.79 | $29.62 | $30.47 | $30.47 | 713,138 |
| 2022-12-02 | $31.17 | $31.82 | $30.28 | $31.42 | $31.42 | 897,365 |
| 2022-12-01 | $29.65 | $32.19 | $29.58 | $31.84 | $31.84 | 901,270 |
| 2022-11-30 | $27.22 | $29.41 | $26.50 | $29.40 | $29.40 | 1,108,230 |
| 2022-11-29 | $27.78 | $28.37 | $27.43 | $27.52 | $27.52 | 789,068 |
| 2022-11-28 | $27.53 | $28.15 | $27.30 | $27.78 | $27.78 | 762,459 |
| 2022-11-25 | $27.74 | $28.18 | $27.71 | $27.96 | $27.96 | 249,715 |
| 2022-11-23 | $27.49 | $28.20 | $26.87 | $28.07 | $28.07 | 1,255,509 |
| 2022-11-22 | $27.84 | $27.98 | $26.75 | $27.33 | $27.33 | 1,196,180 |
| 2022-11-21 | $28.24 | $28.67 | $27.63 | $27.81 | $27.81 | 834,191 |
| 2022-11-18 | $29.52 | $29.98 | $27.54 | $28.57 | $28.57 | 1,098,936 |
| 2022-11-17 | $29.45 | $30.01 | $28.56 | $28.79 | $28.79 | 1,262,618 |
| 2022-11-16 | $28.76 | $30.18 | $28.50 | $30.14 | $30.14 | 1,324,485 |
| 2022-11-15 | $30.67 | $32.06 | $30.67 | $30.92 | $30.92 | 835,597 |
| 2022-11-14 | $30.90 | $31.77 | $29.26 | $29.30 | $29.30 | 899,462 |
| 2022-11-11 | $29.99 | $32.19 | $29.17 | $31.38 | $31.38 | 2,380,518 |
| 2022-11-10 | $28.60 | $29.69 | $28.08 | $29.48 | $29.48 | 1,991,208 |
| 2022-11-09 | $28.46 | $28.70 | $26.77 | $26.85 | $26.85 | 1,136,024 |
| 2022-11-08 | $27.49 | $29.26 | $27.06 | $28.89 | $28.89 | 1,592,873 |
| 2022-11-07 | $29.05 | $29.05 | $26.49 | $26.80 | $26.80 | 2,071,747 |
| 2022-11-04 | $30.14 | $30.38 | $26.86 | $28.70 | $28.70 | 3,525,718 |
| 2022-11-03 | $31.86 | $33.43 | $29.27 | $30.19 | $30.19 | 5,311,038 |
| 2022-11-02 | $41.76 | $42.44 | $39.05 | $39.07 | $39.07 | 1,726,070 |
| 2022-11-01 | $45.48 | $45.76 | $41.83 | $41.83 | $41.83 | 922,561 |
| 2022-10-31 | $44.73 | $45.68 | $44.49 | $45.27 | $45.27 | 894,398 |
| 2022-10-28 | $45.35 | $45.56 | $44.09 | $44.93 | $44.93 | 479,511 |
| 2022-10-27 | $45.45 | $47.03 | $45.13 | $45.73 | $45.73 | 535,716 |
| 2022-10-26 | $43.90 | $46.98 | $43.90 | $45.00 | $45.00 | 543,708 |
| 2022-10-25 | $43.34 | $45.15 | $43.34 | $45.03 | $45.03 | 492,232 |
| 2022-10-24 | $44.24 | $44.24 | $42.17 | $42.73 | $42.73 | 502,360 |
| 2022-10-21 | $43.61 | $44.39 | $42.42 | $43.99 | $43.99 | 979,184 |
| 2022-10-20 | $44.94 | $46.97 | $44.72 | $45.28 | $45.28 | 684,345 |
| 2022-10-19 | $44.87 | $45.22 | $44.07 | $44.84 | $44.84 | 527,125 |
| 2022-10-18 | $43.79 | $46.02 | $43.79 | $45.41 | $45.41 | 987,286 |
| 2022-10-17 | $40.71 | $42.52 | $40.56 | $42.26 | $42.26 | 577,241 |
| 2022-10-14 | $41.38 | $41.74 | $39.15 | $39.19 | $39.19 | 456,426 |
| 2022-10-13 | $38.92 | $41.40 | $38.36 | $40.93 | $40.93 | 818,403 |
| 2022-10-12 | $41.37 | $41.40 | $39.61 | $40.22 | $40.22 | 786,241 |
| 2022-10-11 | $40.47 | $42.42 | $39.97 | $41.25 | $41.25 | 1,255,985 |
| 2022-10-10 | $42.48 | $42.80 | $39.68 | $39.89 | $39.89 | 720,720 |
| 2022-10-07 | $44.93 | $45.35 | $42.57 | $42.76 | $42.76 | 551,066 |
| 2022-10-06 | $45.73 | $46.50 | $45.03 | $46.10 | $46.10 | 520,211 |
| 2022-10-05 | $44.09 | $46.59 | $43.40 | $46.38 | $46.38 | 601,782 |
| 2022-10-04 | $45.72 | $46.31 | $44.77 | $45.14 | $45.14 | 530,390 |
| 2022-10-03 | $43.10 | $44.71 | $42.30 | $44.39 | $44.39 | 647,667 |
| 2022-09-30 | $43.32 | $44.95 | $42.87 | $42.90 | $42.90 | 597,532 |
| 2022-09-29 | $43.79 | $44.20 | $42.56 | $43.53 | $43.53 | 681,269 |
| 2022-09-28 | $44.94 | $45.31 | $44.31 | $44.70 | $44.70 | 623,176 |
| 2022-09-27 | $44.85 | $46.06 | $44.08 | $44.63 | $44.63 | 749,089 |
| 2022-09-26 | $45.70 | $46.96 | $44.22 | $44.49 | $44.49 | 582,740 |
| 2022-09-23 | $45.79 | $46.80 | $44.49 | $45.81 | $45.81 | 940,878 |
| 2022-09-22 | $48.74 | $49.26 | $46.33 | $46.49 | $46.49 | 694,657 |
| 2022-09-21 | $50.41 | $51.37 | $49.05 | $49.25 | $49.25 | 404,338 |
| 2022-09-20 | $50.46 | $50.87 | $49.73 | $50.13 | $50.13 | 756,590 |
| 2022-09-19 | $48.99 | $50.95 | $48.56 | $50.92 | $50.92 | 1,125,930 |
| 2022-09-16 | $52.70 | $52.70 | $49.00 | $49.41 | $49.41 | 1,712,147 |
| 2022-09-15 | $53.92 | $55.93 | $52.73 | $53.30 | $53.30 | 928,223 |
| 2022-09-14 | $55.47 | $55.47 | $53.62 | $54.60 | $54.60 | 916,941 |
| 2022-09-13 | $55.69 | $56.39 | $54.79 | $55.46 | $55.46 | 699,964 |
| 2022-09-12 | $58.05 | $59.33 | $57.12 | $57.78 | $57.78 | 823,271 |
| 2022-09-09 | $55.79 | $57.90 | $55.79 | $57.77 | $57.77 | 723,568 |
| 2022-09-08 | $53.53 | $55.61 | $53.31 | $55.14 | $55.14 | 536,382 |
| 2022-09-07 | $52.80 | $55.01 | $52.43 | $54.42 | $54.42 | 881,533 |
| 2022-09-06 | $53.71 | $53.81 | $52.05 | $52.55 | $52.55 | 682,425 |
| 2022-09-02 | $55.40 | $55.70 | $52.69 | $53.60 | $53.60 | 926,371 |
| 2022-09-01 | $56.55 | $56.55 | $53.40 | $54.07 | $54.07 | 918,071 |
| 2022-08-31 | $59.82 | $60.57 | $56.47 | $57.50 | $57.50 | 1,439,566 |
| 2022-08-30 | $59.30 | $60.00 | $57.70 | $58.46 | $58.46 | 647,105 |
| 2022-08-29 | $59.67 | $61.12 | $58.57 | $58.72 | $58.72 | 661,095 |
| 2022-08-26 | $63.64 | $63.64 | $60.42 | $60.96 | $60.96 | 560,637 |
| 2022-08-25 | $63.37 | $63.78 | $62.45 | $63.16 | $63.16 | 337,713 |
| 2022-08-24 | $61.69 | $63.83 | $61.69 | $62.99 | $62.99 | 512,031 |
| 2022-08-23 | $62.16 | $62.95 | $61.03 | $61.90 | $61.90 | 494,404 |
| 2022-08-22 | $61.69 | $62.39 | $61.01 | $61.84 | $61.84 | 654,180 |
| 2022-08-19 | $64.02 | $64.05 | $61.86 | $62.55 | $62.55 | 587,521 |
| 2022-08-18 | $65.61 | $65.85 | $64.88 | $65.10 | $65.10 | 332,366 |
| 2022-08-17 | $67.65 | $67.68 | $65.23 | $65.89 | $65.89 | 499,867 |
| 2022-08-16 | $70.18 | $70.18 | $66.66 | $68.42 | $68.42 | 579,282 |
| 2022-08-15 | $67.54 | $70.73 | $67.17 | $70.36 | $70.36 | 416,551 |
| 2022-08-12 | $68.15 | $68.65 | $66.71 | $68.18 | $68.18 | 464,735 |
| 2022-08-11 | $68.14 | $68.54 | $66.54 | $67.19 | $67.19 | 345,436 |
| 2022-08-10 | $66.41 | $67.94 | $65.89 | $67.10 | $67.10 | 873,513 |
| 2022-08-09 | $66.25 | $66.25 | $63.44 | $64.98 | $64.98 | 745,999 |
| 2022-08-08 | $68.39 | $70.40 | $66.76 | $66.93 | $66.93 | 621,712 |
| 2022-08-05 | $67.04 | $68.59 | $66.26 | $67.76 | $67.76 | 573,644 |
| 2022-08-04 | $70.73 | $72.79 | $66.74 | $67.44 | $67.44 | 1,055,620 |
| 2022-08-03 | $69.30 | $72.40 | $69.29 | $71.78 | $71.78 | 858,618 |
| 2022-08-02 | $65.03 | $69.03 | $65.00 | $68.01 | $68.01 | 517,549 |
| 2022-08-01 | $63.18 | $66.74 | $62.44 | $65.50 | $65.50 | 1,038,458 |
| 2022-07-29 | $66.09 | $66.09 | $63.10 | $63.97 | $63.97 | 890,905 |
| 2022-07-28 | $65.89 | $67.00 | $64.00 | $66.00 | $66.00 | 455,006 |
| 2022-07-27 | $67.92 | $68.08 | $64.09 | $65.51 | $65.51 | 1,066,911 |
| 2022-07-26 | $70.64 | $70.64 | $66.57 | $67.25 | $67.25 | 539,343 |
| 2022-07-25 | $71.91 | $72.00 | $69.47 | $70.79 | $70.79 | 355,346 |
| 2022-07-22 | $73.82 | $74.23 | $71.35 | $72.17 | $72.17 | 459,770 |
| 2022-07-21 | $71.75 | $73.80 | $70.77 | $73.79 | $73.79 | 419,841 |
| 2022-07-20 | $70.78 | $73.08 | $70.78 | $71.81 | $71.81 | 1,300,635 |
| 2022-07-19 | $69.34 | $70.96 | $68.40 | $70.69 | $70.69 | 335,313 |
| 2022-07-18 | $70.00 | $71.01 | $68.22 | $68.58 | $68.58 | 375,789 |
| 2022-07-15 | $69.30 | $69.49 | $67.94 | $68.87 | $68.87 | 452,977 |
| 2022-07-14 | $68.35 | $69.40 | $66.18 | $67.76 | $67.76 | 360,846 |
| 2022-07-13 | $66.67 | $70.35 | $65.75 | $69.49 | $69.49 | 632,773 |
| 2022-07-12 | $72.92 | $73.93 | $67.01 | $68.74 | $68.74 | 576,970 |
| 2022-07-11 | $73.53 | $74.11 | $71.06 | $73.01 | $73.01 | 489,864 |
| 2022-07-08 | $73.11 | $74.31 | $72.35 | $73.95 | $73.95 | 395,139 |
| 2022-07-07 | $72.28 | $74.88 | $71.14 | $74.29 | $74.29 | 521,086 |
| 2022-07-06 | $70.63 | $73.51 | $70.12 | $71.96 | $71.96 | 727,925 |
| 2022-07-05 | $66.97 | $70.79 | $66.32 | $70.16 | $70.16 | 498,378 |
| 2022-07-01 | $66.90 | $68.94 | $65.98 | $68.21 | $68.21 | 247,345 |
| 2022-06-30 | $68.12 | $68.48 | $66.39 | $66.80 | $66.80 | 480,629 |
| 2022-06-29 | $68.40 | $69.40 | $66.91 | $69.04 | $69.04 | 1,035,348 |
| 2022-06-28 | $70.61 | $70.79 | $67.63 | $68.40 | $68.40 | 1,055,066 |
| 2022-06-27 | $72.61 | $73.38 | $69.16 | $70.43 | $70.43 | 884,141 |
| 2022-06-24 | $67.93 | $71.88 | $67.93 | $71.82 | $71.82 | 1,076,088 |
| 2022-06-23 | $65.04 | $68.15 | $64.16 | $67.52 | $67.52 | 734,332 |
| 2022-06-22 | $62.59 | $65.31 | $60.89 | $64.12 | $64.12 | 625,659 |
| 2022-06-21 | $63.40 | $65.55 | $63.31 | $63.64 | $63.64 | 476,399 |
| 2022-06-17 | $62.12 | $64.23 | $62.12 | $62.76 | $62.76 | 1,291,674 |
| 2022-06-16 | $61.92 | $63.19 | $60.42 | $61.71 | $61.71 | 891,629 |
| 2022-06-15 | $63.78 | $65.83 | $63.09 | $64.26 | $64.26 | 551,330 |
| 2022-06-14 | $64.42 | $64.67 | $61.56 | $62.51 | $62.51 | 605,617 |
| 2022-06-13 | $64.70 | $65.63 | $62.38 | $63.50 | $63.50 | 914,958 |
| 2022-06-10 | $68.22 | $70.07 | $67.15 | $67.85 | $67.85 | 516,422 |
| 2022-06-09 | $70.61 | $71.34 | $69.19 | $69.50 | $69.50 | 290,005 |
| 2022-06-08 | $71.89 | $73.12 | $70.89 | $71.43 | $71.43 | 378,120 |
| 2022-06-07 | $69.35 | $72.24 | $69.25 | $72.19 | $72.19 | 484,461 |
| 2022-06-06 | $73.11 | $73.44 | $69.18 | $70.21 | $70.21 | 451,430 |
| 2022-06-03 | $72.07 | $74.10 | $70.85 | $71.96 | $71.96 | 472,536 |
| 2022-06-02 | $70.10 | $73.50 | $68.99 | $72.90 | $72.90 | 484,235 |
| 2022-06-01 | $71.51 | $72.26 | $69.03 | $70.10 | $70.10 | 543,044 |
| 2022-05-31 | $73.12 | $74.08 | $70.38 | $70.87 | $70.87 | 676,109 |
| 2022-05-27 | $71.69 | $74.87 | $71.58 | $73.92 | $73.92 | 533,855 |
| 2022-05-26 | $69.37 | $71.81 | $68.41 | $70.55 | $70.55 | 709,960 |
| 2022-05-25 | $67.97 | $70.22 | $67.65 | $69.40 | $69.40 | 478,365 |
| 2022-05-24 | $70.90 | $71.03 | $67.76 | $68.47 | $68.47 | 515,065 |
| 2022-05-23 | $71.10 | $73.17 | $69.80 | $71.81 | $71.81 | 472,627 |
| 2022-05-20 | $71.68 | $74.29 | $68.11 | $70.36 | $70.36 | 564,840 |
| 2022-05-19 | $66.83 | $71.37 | $65.99 | $69.61 | $69.61 | 789,842 |
| 2022-05-18 | $66.33 | $67.77 | $65.79 | $66.81 | $66.81 | 503,134 |
| 2022-05-17 | $70.19 | $71.33 | $66.33 | $67.74 | $67.74 | 516,267 |
| 2022-05-16 | $69.81 | $69.99 | $67.50 | $68.51 | $68.51 | 686,719 |
| 2022-05-13 | $67.81 | $72.57 | $67.81 | $70.76 | $70.76 | 1,005,113 |
| 2022-05-12 | $64.05 | $70.52 | $64.00 | $66.87 | $66.87 | 939,869 |
| 2022-05-11 | $65.25 | $68.74 | $63.24 | $64.15 | $64.15 | 1,058,488 |
| 2022-05-10 | $67.94 | $69.83 | $64.30 | $66.70 | $66.70 | 1,032,977 |
| 2022-05-09 | $71.75 | $72.40 | $64.37 | $66.48 | $66.48 | 1,227,999 |
| 2022-05-06 | $75.95 | $77.48 | $71.17 | $73.10 | $73.10 | 1,079,505 |
| 2022-05-05 | $83.86 | $87.00 | $76.23 | $78.23 | $78.23 | 2,681,266 |
| 2022-05-04 | $95.15 | $95.18 | $89.27 | $94.71 | $94.71 | 593,220 |
| 2022-05-03 | $96.84 | $96.84 | $93.44 | $94.45 | $94.45 | 320,262 |
| 2022-05-02 | $95.51 | $97.63 | $94.78 | $96.80 | $96.80 | 411,425 |
| 2022-04-29 | $99.47 | $101.09 | $94.58 | $95.52 | $95.52 | 510,959 |
| 2022-04-28 | $99.48 | $101.19 | $97.59 | $99.64 | $99.64 | 484,657 |
| 2022-04-27 | $100.61 | $102.27 | $97.90 | $98.46 | $98.46 | 483,678 |
| 2022-04-26 | $107.09 | $107.09 | $99.78 | $100.04 | $100.04 | 481,468 |
| 2022-04-25 | $104.63 | $107.81 | $103.95 | $107.49 | $107.49 | 381,606 |
| 2022-04-22 | $107.31 | $108.48 | $104.64 | $105.23 | $105.23 | 312,722 |
| 2022-04-21 | $111.70 | $113.75 | $106.07 | $107.09 | $107.09 | 373,076 |
| 2022-04-20 | $112.82 | $113.00 | $109.76 | $110.55 | $110.55 | 306,367 |
| 2022-04-19 | $109.99 | $114.84 | $109.34 | $112.63 | $112.63 | 356,572 |
| 2022-04-18 | $113.43 | $113.43 | $108.64 | $110.70 | $110.70 | 376,094 |
| 2022-04-14 | $116.58 | $117.72 | $112.69 | $112.82 | $112.82 | 477,765 |
| 2022-04-13 | $114.08 | $118.25 | $113.99 | $116.47 | $116.47 | 599,650 |
| 2022-04-12 | $110.75 | $115.27 | $110.01 | $113.69 | $113.69 | 514,692 |
| 2022-04-11 | $106.14 | $112.83 | $105.25 | $111.95 | $111.95 | 921,417 |
| 2022-04-08 | $106.83 | $107.69 | $104.88 | $105.09 | $105.09 | 328,113 |
| 2022-04-07 | $106.64 | $109.95 | $106.64 | $107.39 | $107.39 | 353,255 |
| 2022-04-06 | $110.15 | $110.15 | $105.52 | $107.44 | $107.44 | 689,044 |
| 2022-04-05 | $114.25 | $115.25 | $111.13 | $111.74 | $111.74 | 280,958 |
| 2022-04-04 | $112.54 | $115.46 | $112.53 | $113.98 | $113.98 | 396,032 |
| 2022-04-01 | $111.23 | $113.87 | $111.23 | $112.43 | $112.43 | 280,879 |
| 2022-03-31 | $111.60 | $113.41 | $110.96 | $111.24 | $111.24 | 392,652 |
| 2022-03-30 | $110.41 | $113.11 | $109.98 | $111.61 | $111.61 | 429,141 |
| 2022-03-29 | $109.89 | $112.78 | $109.38 | $112.09 | $112.09 | 299,073 |
| 2022-03-28 | $108.21 | $110.65 | $107.20 | $109.40 | $109.40 | 289,088 |
| 2022-03-25 | $111.41 | $111.84 | $105.79 | $108.58 | $108.58 | 480,488 |
| 2022-03-24 | $109.10 | $110.81 | $107.26 | $110.64 | $110.64 | 362,876 |
| 2022-03-23 | $108.18 | $112.55 | $107.00 | $108.94 | $108.94 | 482,127 |
| 2022-03-22 | $105.76 | $111.08 | $104.73 | $109.30 | $109.30 | 773,748 |
| 2022-03-21 | $106.72 | $106.99 | $103.65 | $106.23 | $106.23 | 334,870 |
| 2022-03-18 | $103.87 | $107.44 | $103.02 | $107.20 | $107.20 | 1,408,857 |
| 2022-03-17 | $97.80 | $103.02 | $91.72 | $103.01 | $103.01 | 682,391 |
| 2022-03-16 | $97.05 | $99.43 | $93.92 | $98.19 | $98.19 | 477,068 |
| 2022-03-15 | $93.82 | $95.89 | $91.96 | $95.73 | $95.73 | 585,323 |
| 2022-03-14 | $101.40 | $101.40 | $92.50 | $93.69 | $93.69 | 864,055 |
| 2022-03-11 | $107.02 | $107.02 | $102.38 | $102.51 | $102.51 | 322,079 |
| 2022-03-10 | $104.43 | $107.01 | $104.43 | $106.12 | $106.12 | 312,345 |
| 2022-03-09 | $105.24 | $107.04 | $103.82 | $106.23 | $106.23 | 620,730 |
| 2022-03-08 | $100.83 | $104.49 | $99.42 | $103.41 | $103.41 | 773,028 |
| 2022-03-07 | $105.03 | $105.56 | $99.96 | $101.41 | $101.41 | 576,237 |
| 2022-03-04 | $104.42 | $105.57 | $100.99 | $103.80 | $103.80 | 397,190 |
| 2022-03-03 | $107.77 | $108.93 | $103.24 | $104.36 | $104.36 | 671,004 |
| 2022-03-02 | $104.75 | $107.27 | $103.21 | $106.79 | $106.79 | 529,273 |
| 2022-03-01 | $103.92 | $107.00 | $103.06 | $104.23 | $104.23 | 775,636 |
| 2022-02-28 | $99.57 | $104.09 | $99.50 | $103.46 | $103.46 | 779,151 |
| 2022-02-25 | $97.62 | $98.75 | $95.49 | $98.74 | $98.74 | 595,290 |
| 2022-02-24 | $85.86 | $98.30 | $85.00 | $97.09 | $97.09 | 1,003,618 |
| 2022-02-23 | $91.29 | $92.50 | $88.63 | $88.98 | $88.98 | 374,093 |
| 2022-02-22 | $90.00 | $92.81 | $89.16 | $90.29 | $90.29 | 384,784 |
| 2022-02-18 | $94.07 | $94.61 | $91.24 | $91.26 | $91.26 | 388,438 |
| 2022-02-17 | $96.16 | $96.83 | $93.46 | $93.91 | $93.91 | 378,128 |
| 2022-02-16 | $96.72 | $98.05 | $94.30 | $97.69 | $97.69 | 452,710 |
| 2022-02-15 | $98.42 | $100.05 | $96.97 | $97.96 | $97.96 | 409,694 |
| 2022-02-14 | $96.49 | $99.34 | $95.84 | $96.60 | $96.60 | 318,234 |
| 2022-02-11 | $100.00 | $101.22 | $97.09 | $97.21 | $97.21 | 413,342 |
| 2022-02-10 | $98.07 | $103.90 | $98.00 | $99.79 | $99.79 | 763,461 |
| 2022-02-09 | $99.94 | $101.42 | $98.07 | $100.35 | $100.35 | 404,694 |
| 2022-02-08 | $95.93 | $98.30 | $95.45 | $98.16 | $98.16 | 226,802 |
| 2022-02-07 | $96.01 | $99.16 | $96.01 | $96.88 | $96.88 | 341,216 |
| 2022-02-04 | $93.98 | $97.12 | $92.85 | $96.13 | $96.13 | 440,431 |
| 2022-02-03 | $93.69 | $95.91 | $93.06 | $93.63 | $93.63 | 412,161 |
| 2022-02-02 | $97.96 | $98.55 | $94.87 | $96.32 | $96.32 | 645,890 |
| 2022-02-01 | $96.93 | $98.39 | $94.81 | $97.29 | $97.29 | 571,542 |
| 2022-01-31 | $92.22 | $96.58 | $91.43 | $96.33 | $96.33 | 715,743 |
| 2022-01-28 | $88.09 | $92.03 | $85.56 | $92.03 | $92.03 | 711,818 |
| 2022-01-27 | $90.70 | $92.51 | $86.43 | $87.49 | $87.49 | 511,190 |
| 2022-01-26 | $91.31 | $93.81 | $88.96 | $89.79 | $89.79 | 649,844 |
| 2022-01-25 | $92.25 | $93.05 | $88.54 | $88.72 | $88.72 | 670,582 |
| 2022-01-24 | $89.00 | $94.91 | $87.85 | $94.36 | $94.36 | 774,276 |
| 2022-01-21 | $92.71 | $95.92 | $91.57 | $91.91 | $91.91 | 573,601 |
| 2022-01-20 | $92.49 | $96.85 | $92.49 | $93.80 | $93.80 | 676,959 |
| 2022-01-19 | $94.45 | $96.46 | $91.58 | $91.70 | $91.70 | 504,247 |
| 2022-01-18 | $93.25 | $95.46 | $91.84 | $93.43 | $93.43 | 642,052 |
| 2022-01-14 | $96.38 | $98.13 | $94.32 | $96.45 | $96.45 | 446,405 |
| 2022-01-13 | $101.79 | $101.79 | $97.35 | $97.56 | $97.56 | 466,973 |
| 2022-01-12 | $107.66 | $109.13 | $101.34 | $101.84 | $101.84 | 489,759 |
| 2022-01-11 | $102.79 | $106.68 | $101.58 | $106.46 | $106.46 | 663,639 |
| 2022-01-10 | $98.22 | $102.97 | $96.35 | $102.79 | $102.79 | 653,825 |
| 2022-01-07 | $104.49 | $105.25 | $99.76 | $100.70 | $100.70 | 826,246 |
| 2022-01-06 | $105.52 | $107.86 | $104.15 | $104.78 | $104.78 | 777,085 |
| 2022-01-05 | $113.16 | $114.13 | $107.23 | $108.24 | $108.24 | 477,406 |
| 2022-01-04 | $117.53 | $118.42 | $110.50 | $113.89 | $113.89 | 535,634 |
| 2022-01-03 | $117.86 | $117.95 | $113.32 | $117.75 | $117.75 | 280,504 |
| 2021-12-31 | $119.88 | $120.00 | $116.87 | $117.69 | $117.69 | 388,518 |
| 2021-12-30 | $120.47 | $121.69 | $119.99 | $120.33 | $120.33 | 177,731 |
| 2021-12-29 | $118.98 | $120.74 | $116.73 | $120.31 | $120.31 | 210,376 |
| 2021-12-28 | $122.65 | $122.91 | $118.02 | $118.74 | $118.74 | 240,428 |
| 2021-12-27 | $121.15 | $122.63 | $120.62 | $121.87 | $121.87 | 348,434 |
| 2021-12-23 | $122.34 | $122.69 | $118.86 | $121.35 | $121.35 | 345,151 |
| 2021-12-22 | $119.64 | $122.08 | $118.48 | $121.76 | $121.76 | 226,992 |
| 2021-12-21 | $117.61 | $120.78 | $115.72 | $120.00 | $120.00 | 348,424 |
| 2021-12-20 | $116.65 | $118.76 | $116.15 | $116.72 | $116.72 | 416,521 |
| 2021-12-17 | $113.09 | $119.46 | $112.26 | $118.15 | $118.15 | 940,104 |
| 2021-12-16 | $119.32 | $119.65 | $111.64 | $113.81 | $113.81 | 525,425 |
| 2021-12-15 | $113.17 | $119.89 | $112.88 | $118.99 | $118.99 | 445,517 |
| 2021-12-14 | $113.67 | $114.71 | $110.25 | $113.33 | $113.33 | 398,569 |
| 2021-12-13 | $116.10 | $118.85 | $116.00 | $116.72 | $116.72 | 407,145 |
| 2021-12-10 | $117.42 | $117.69 | $112.60 | $115.91 | $115.91 | 373,632 |
| 2021-12-09 | $118.62 | $120.55 | $115.46 | $116.57 | $116.57 | 276,515 |
| 2021-12-08 | $118.46 | $119.95 | $116.58 | $119.05 | $119.05 | 372,070 |
| 2021-12-07 | $118.65 | $120.53 | $118.25 | $118.78 | $118.78 | 294,594 |
| 2021-12-06 | $113.85 | $116.70 | $111.41 | $115.40 | $115.40 | 484,115 |
| 2021-12-03 | $120.50 | $120.50 | $111.72 | $114.31 | $114.31 | 774,174 |
| 2021-12-02 | $119.65 | $121.54 | $117.24 | $120.18 | $120.18 | 543,481 |
| 2021-12-01 | $126.41 | $126.41 | $119.14 | $120.24 | $120.24 | 406,714 |
| 2021-11-30 | $128.24 | $129.09 | $123.66 | $124.06 | $124.06 | 368,483 |
| 2021-11-29 | $126.61 | $128.80 | $126.09 | $127.57 | $127.57 | 253,810 |
| 2021-11-26 | $125.33 | $127.66 | $123.18 | $124.42 | $124.42 | 199,139 |
| 2021-11-24 | $125.75 | $128.87 | $122.30 | $127.54 | $127.54 | 290,996 |
| 2021-11-23 | $125.66 | $127.51 | $122.79 | $126.07 | $126.07 | 658,982 |
| 2021-11-22 | $132.67 | $132.67 | $124.82 | $126.40 | $126.40 | 451,116 |
| 2021-11-19 | $133.08 | $134.74 | $131.20 | $132.31 | $132.31 | 252,562 |
| 2021-11-18 | $132.57 | $133.47 | $130.21 | $132.06 | $132.06 | 245,801 |
| 2021-11-17 | $131.77 | $133.34 | $130.26 | $132.40 | $132.40 | 282,168 |
| 2021-11-16 | $132.25 | $133.56 | $130.54 | $133.38 | $133.38 | 352,565 |
| 2021-11-15 | $133.23 | $133.59 | $129.76 | $132.50 | $132.50 | 313,972 |
| 2021-11-12 | $134.04 | $135.72 | $132.10 | $133.40 | $133.40 | 426,807 |
| 2021-11-11 | $133.98 | $136.36 | $132.82 | $133.19 | $133.19 | 266,547 |
| 2021-11-10 | $137.43 | $138.14 | $131.29 | $132.69 | $132.69 | 775,169 |
| 2021-11-09 | $141.00 | $142.43 | $137.97 | $138.51 | $138.51 | 410,417 |
| 2021-11-08 | $139.94 | $141.61 | $137.39 | $140.13 | $140.13 | 486,959 |
| 2021-11-05 | $136.45 | $138.74 | $134.88 | $138.41 | $138.41 | 537,228 |
| 2021-11-04 | $142.00 | $145.00 | $127.22 | $136.30 | $136.30 | 1,100,218 |
| 2021-11-03 | $123.18 | $129.40 | $121.32 | $128.80 | $128.80 | 713,121 |
| 2021-11-02 | $126.18 | $127.34 | $121.24 | $123.04 | $123.04 | 619,837 |
| 2021-11-01 | $130.10 | $130.10 | $125.56 | $126.68 | $126.68 | 400,697 |
| 2021-10-29 | $128.12 | $130.17 | $127.30 | $128.75 | $128.75 | 441,640 |
| 2021-10-28 | $126.54 | $129.70 | $126.54 | $128.51 | $128.51 | 283,313 |
| 2021-10-27 | $127.29 | $128.09 | $125.81 | $127.15 | $127.15 | 283,818 |
| 2021-10-26 | $127.82 | $127.93 | $125.49 | $126.63 | $126.63 | 233,150 |
| 2021-10-25 | $126.06 | $129.33 | $125.69 | $127.21 | $127.21 | 271,011 |
| 2021-10-22 | $124.85 | $126.90 | $124.50 | $125.82 | $125.82 | 170,119 |
| 2021-10-21 | $125.40 | $127.11 | $124.76 | $124.91 | $124.91 | 338,091 |
| 2021-10-20 | $125.22 | $125.99 | $123.78 | $125.27 | $125.27 | 224,396 |
| 2021-10-19 | $124.86 | $125.89 | $123.15 | $124.70 | $124.70 | 346,099 |
| 2021-10-18 | $120.42 | $124.82 | $120.01 | $124.19 | $124.19 | 316,767 |
| 2021-10-15 | $123.60 | $123.60 | $120.28 | $120.42 | $120.42 | 322,073 |
| 2021-10-14 | $121.49 | $123.24 | $121.11 | $122.26 | $122.26 | 774,758 |
| 2021-10-13 | $119.22 | $121.72 | $119.06 | $119.77 | $119.77 | 382,886 |
| 2021-10-12 | $116.87 | $119.18 | $116.50 | $118.19 | $118.19 | 413,645 |
| 2021-10-11 | $115.33 | $117.12 | $115.00 | $115.55 | $115.55 | 200,056 |
| 2021-10-08 | $117.65 | $118.13 | $115.02 | $116.16 | $116.16 | 221,901 |
| 2021-10-07 | $115.94 | $118.20 | $115.94 | $117.20 | $117.20 | 679,349 |
| 2021-10-06 | $111.79 | $115.15 | $111.79 | $115.07 | $115.07 | 218,820 |
| 2021-10-05 | $111.98 | $113.36 | $110.84 | $112.64 | $112.64 | 216,908 |
| 2021-10-04 | $112.78 | $113.00 | $107.78 | $110.75 | $110.75 | 465,450 |
| 2021-10-01 | $113.50 | $114.60 | $111.11 | $113.68 | $113.68 | 295,479 |
| 2021-09-30 | $113.68 | $114.89 | $112.40 | $113.02 | $113.02 | 450,055 |
| 2021-09-29 | $114.45 | $115.17 | $111.97 | $112.85 | $112.85 | 442,536 |
| 2021-09-28 | $117.48 | $117.64 | $113.15 | $113.71 | $113.71 | 541,839 |
| 2021-09-27 | $120.49 | $121.03 | $117.25 | $118.79 | $118.79 | 324,026 |
| 2021-09-24 | $120.46 | $121.95 | $119.65 | $121.64 | $121.64 | 309,468 |
| 2021-09-23 | $120.60 | $121.13 | $118.94 | $120.22 | $120.22 | 324,941 |
| 2021-09-22 | $119.01 | $119.92 | $118.19 | $119.08 | $119.08 | 312,791 |
| 2021-09-21 | $119.65 | $120.07 | $118.15 | $118.81 | $118.81 | 618,957 |
| 2021-09-20 | $117.96 | $120.04 | $115.97 | $118.60 | $118.60 | 355,576 |
| 2021-09-17 | $122.91 | $123.23 | $119.92 | $120.38 | $120.38 | 1,037,542 |
| 2021-09-16 | $121.76 | $123.00 | $120.23 | $122.07 | $122.07 | 322,878 |
| 2021-09-15 | $120.72 | $121.81 | $119.19 | $121.75 | $121.75 | 498,209 |
| 2021-09-14 | $121.33 | $122.52 | $120.37 | $120.97 | $120.97 | 341,640 |
| 2021-09-13 | $118.80 | $121.10 | $115.99 | $120.97 | $120.97 | 352,786 |
| 2021-09-10 | $120.99 | $121.38 | $118.14 | $118.40 | $118.40 | 634,531 |
| 2021-09-09 | $123.05 | $123.87 | $120.58 | $120.61 | $120.61 | 500,960 |
| 2021-09-08 | $122.64 | $123.90 | $121.12 | $121.96 | $121.96 | 327,679 |
| 2021-09-07 | $125.24 | $125.24 | $121.91 | $123.24 | $123.24 | 313,710 |
| 2021-09-03 | $123.50 | $125.32 | $122.75 | $124.95 | $124.95 | 274,291 |
| 2021-09-02 | $121.92 | $123.40 | $120.55 | $123.26 | $123.26 | 341,692 |
| 2021-09-01 | $121.11 | $122.86 | $121.11 | $121.73 | $121.73 | 222,417 |
| 2021-08-31 | $121.26 | $123.39 | $120.60 | $121.52 | $121.52 | 643,602 |
| 2021-08-30 | $118.62 | $121.72 | $117.89 | $121.09 | $121.09 | 601,488 |
| 2021-08-27 | $116.78 | $119.26 | $116.66 | $118.49 | $118.49 | 331,262 |
| 2021-08-26 | $117.10 | $118.27 | $115.91 | $116.25 | $116.25 | 316,223 |
| 2021-08-25 | $115.77 | $117.42 | $115.24 | $117.29 | $117.29 | 401,405 |
| 2021-08-24 | $113.91 | $116.45 | $113.91 | $115.13 | $115.13 | 489,070 |
| 2021-08-23 | $111.39 | $113.59 | $111.39 | $112.80 | $112.80 | 360,160 |
| 2021-08-20 | $109.38 | $111.37 | $108.75 | $110.80 | $110.80 | 325,822 |
| 2021-08-19 | $109.07 | $110.61 | $108.30 | $109.38 | $109.38 | 241,945 |
| 2021-08-18 | $110.33 | $111.58 | $108.71 | $109.75 | $109.75 | 315,211 |
| 2021-08-17 | $108.92 | $110.60 | $108.32 | $109.76 | $109.76 | 319,548 |
| 2021-08-16 | $112.59 | $113.18 | $108.17 | $110.50 | $110.50 | 534,963 |
| 2021-08-13 | $112.95 | $114.30 | $112.73 | $113.44 | $113.44 | 238,515 |
| 2021-08-12 | $109.28 | $113.40 | $109.28 | $113.02 | $113.02 | 302,656 |
| 2021-08-11 | $110.05 | $111.67 | $109.63 | $109.71 | $109.71 | 458,088 |
| 2021-08-10 | $113.31 | $114.48 | $108.86 | $109.16 | $109.16 | 818,911 |
| 2021-08-09 | $112.16 | $115.29 | $112.04 | $113.30 | $113.30 | 378,369 |
| 2021-08-06 | $112.51 | $114.65 | $111.39 | $112.49 | $112.49 | 481,149 |
| 2021-08-05 | $116.88 | $120.00 | $112.35 | $113.76 | $113.76 | 751,009 |
| 2021-08-04 | $115.22 | $117.53 | $115.22 | $116.46 | $116.46 | 499,639 |
| 2021-08-03 | $115.64 | $117.31 | $114.40 | $115.36 | $115.36 | 450,502 |
| 2021-08-02 | $114.75 | $116.02 | $113.17 | $115.60 | $115.60 | 492,519 |
| 2021-07-30 | $115.86 | $116.82 | $113.64 | $113.75 | $113.75 | 598,248 |
| 2021-07-29 | $115.72 | $117.13 | $115.31 | $116.41 | $116.41 | 306,581 |
| 2021-07-28 | $112.80 | $116.22 | $112.44 | $115.32 | $115.32 | 377,808 |
| 2021-07-27 | $114.30 | $114.98 | $110.07 | $112.65 | $112.65 | 465,441 |
| 2021-07-26 | $114.91 | $115.53 | $113.03 | $114.58 | $114.58 | 435,276 |
| 2021-07-23 | $113.17 | $115.97 | $111.88 | $115.19 | $115.19 | 630,220 |
| 2021-07-22 | $110.11 | $112.81 | $110.11 | $112.73 | $112.73 | 767,282 |
| 2021-07-21 | $107.01 | $111.38 | $104.97 | $110.21 | $110.21 | 1,019,017 |
| 2021-07-20 | $104.69 | $109.56 | $104.00 | $107.13 | $107.13 | 1,348,092 |
| 2021-07-19 | $101.12 | $103.52 | $100.00 | $103.43 | $103.43 | 391,190 |
| 2021-07-16 | $101.82 | $103.16 | $100.86 | $101.74 | $101.74 | 485,670 |
| 2021-07-15 | $103.26 | $103.47 | $99.69 | $100.92 | $100.92 | 430,730 |
| 2021-07-14 | $103.37 | $104.48 | $101.78 | $102.87 | $102.87 | 420,384 |
| 2021-07-13 | $102.76 | $104.91 | $102.01 | $102.31 | $102.31 | 414,450 |
| 2021-07-12 | $103.62 | $104.20 | $101.44 | $102.87 | $102.87 | 510,375 |
| 2021-07-09 | $101.57 | $103.85 | $100.49 | $102.81 | $102.81 | 572,657 |
| 2021-07-08 | $98.44 | $101.75 | $97.09 | $101.06 | $101.06 | 466,567 |
| 2021-07-07 | $101.15 | $101.86 | $99.86 | $100.28 | $100.28 | 622,557 |
| 2021-07-06 | $97.08 | $101.20 | $97.08 | $100.05 | $100.05 | 602,312 |
| 2021-07-02 | $96.74 | $97.57 | $96.42 | $96.68 | $96.68 | 244,231 |
| 2021-07-01 | $94.68 | $96.09 | $93.65 | $96.02 | $96.02 | 699,463 |
| 2021-06-30 | $95.23 | $95.23 | $93.50 | $94.63 | $94.63 | 396,310 |
| 2021-06-29 | $96.94 | $96.94 | $94.88 | $95.00 | $95.00 | 367,958 |
| 2021-06-28 | $95.41 | $97.14 | $95.41 | $96.70 | $96.70 | 213,884 |
| 2021-06-25 | $95.50 | $97.04 | $94.52 | $95.73 | $95.73 | 450,397 |
| 2021-06-24 | $98.50 | $98.98 | $94.52 | $95.44 | $95.44 | 685,772 |
| 2021-06-23 | $97.25 | $98.55 | $96.99 | $97.64 | $97.64 | 568,809 |
| 2021-06-22 | $95.23 | $97.51 | $95.20 | $97.24 | $97.24 | 726,682 |
| 2021-06-21 | $94.04 | $95.87 | $92.28 | $95.21 | $95.21 | 666,276 |
| 2021-06-18 | $94.01 | $95.13 | $93.23 | $93.98 | $93.98 | 856,617 |
| 2021-06-17 | $90.76 | $95.98 | $90.76 | $94.47 | $94.47 | 971,830 |
| 2021-06-16 | $90.05 | $91.81 | $89.91 | $91.38 | $91.38 | 867,916 |
| 2021-06-15 | $89.52 | $90.24 | $89.16 | $89.86 | $89.86 | 521,572 |
| 2021-06-14 | $89.18 | $90.28 | $88.30 | $89.78 | $89.78 | 405,695 |
| 2021-06-11 | $88.52 | $89.20 | $87.28 | $88.88 | $88.88 | 257,253 |
| 2021-06-10 | $86.35 | $88.73 | $86.35 | $88.16 | $88.16 | 279,343 |
| 2021-06-09 | $87.00 | $87.48 | $85.60 | $86.40 | $86.40 | 242,321 |
| 2021-06-08 | $84.63 | $87.20 | $84.63 | $86.60 | $86.60 | 483,923 |
| 2021-06-07 | $82.64 | $84.86 | $82.39 | $84.35 | $84.35 | 231,950 |
| 2021-06-04 | $82.66 | $83.50 | $81.90 | $82.94 | $82.94 | 237,277 |
| 2021-06-03 | $82.82 | $83.46 | $81.12 | $81.58 | $81.58 | 318,200 |
| 2021-06-02 | $83.62 | $84.29 | $82.81 | $83.52 | $83.52 | 309,928 |
| 2021-06-01 | $83.67 | $83.67 | $81.79 | $83.45 | $83.45 | 416,424 |
| 2021-05-28 | $84.49 | $85.00 | $83.31 | $83.65 | $83.65 | 282,748 |
| 2021-05-27 | $84.04 | $84.43 | $82.52 | $84.03 | $84.03 | 598,457 |
| 2021-05-26 | $82.67 | $84.05 | $82.67 | $83.94 | $83.94 | 619,113 |
| 2021-05-25 | $81.79 | $82.34 | $81.26 | $82.01 | $82.01 | 393,431 |
| 2021-05-24 | $82.06 | $83.03 | $81.39 | $81.57 | $81.57 | 481,169 |
| 2021-05-21 | $82.01 | $82.70 | $81.14 | $81.67 | $81.67 | 265,647 |
| 2021-05-20 | $79.42 | $81.85 | $79.37 | $80.81 | $80.81 | 368,724 |
| 2021-05-19 | $77.29 | $79.03 | $76.00 | $78.92 | $78.92 | 272,806 |
| 2021-05-18 | $79.41 | $80.43 | $78.76 | $79.17 | $79.17 | 454,962 |
| 2021-05-17 | $80.20 | $81.66 | $78.17 | $78.81 | $78.81 | 609,092 |
| 2021-05-14 | $78.36 | $81.32 | $78.23 | $81.02 | $81.02 | 491,225 |
| 2021-05-13 | $78.35 | $80.00 | $77.20 | $77.68 | $77.68 | 609,918 |
| 2021-05-12 | $77.70 | $78.48 | $76.30 | $78.15 | $78.15 | 629,546 |
| 2021-05-11 | $74.88 | $79.60 | $74.61 | $78.79 | $78.79 | 694,921 |
| 2021-05-10 | $74.81 | $77.23 | $74.19 | $76.41 | $76.41 | 693,175 |
| 2021-05-07 | $73.89 | $76.40 | $73.57 | $75.21 | $75.21 | 1,083,136 |
| 2021-05-06 | $75.75 | $76.57 | $72.96 | $73.55 | $73.55 | 876,512 |
| 2021-05-05 | $78.83 | $79.80 | $75.67 | $76.26 | $76.26 | 530,501 |
| 2021-05-04 | $78.76 | $79.24 | $76.07 | $77.98 | $77.98 | 592,563 |
| 2021-05-03 | $81.47 | $82.06 | $79.65 | $79.88 | $79.88 | 630,845 |
| 2021-04-30 | $81.86 | $83.77 | $81.04 | $81.25 | $81.25 | 723,825 |
| 2021-04-29 | $86.23 | $86.23 | $82.16 | $82.62 | $82.62 | 736,230 |
| 2021-04-28 | $87.48 | $88.84 | $85.47 | $85.64 | $85.64 | 828,107 |
| 2021-04-27 | $86.84 | $89.35 | $86.84 | $87.58 | $87.58 | 833,490 |
| 2021-04-26 | $85.32 | $87.77 | $84.18 | $87.39 | $87.39 | 1,181,138 |
| 2021-04-23 | $83.35 | $84.55 | $82.56 | $83.93 | $83.93 | 420,430 |
| 2021-04-22 | $81.61 | $83.98 | $81.46 | $82.24 | $82.24 | 689,241 |
| 2021-04-21 | $82.66 | $83.53 | $81.40 | $81.65 | $81.65 | 638,183 |
| 2021-04-20 | $84.63 | $86.16 | $82.13 | $82.74 | $82.74 | 853,711 |
| 2021-04-19 | $84.00 | $85.40 | $83.49 | $84.92 | $84.92 | 1,207,747 |
| 2021-04-16 | $84.76 | $84.76 | $82.60 | $84.15 | $84.15 | 468,694 |
| 2021-04-15 | $83.47 | $84.55 | $83.46 | $84.47 | $84.47 | 306,433 |
| 2021-04-14 | $83.30 | $85.23 | $81.91 | $82.54 | $82.54 | 787,716 |
| 2021-04-13 | $81.93 | $84.00 | $80.75 | $82.72 | $82.72 | 544,885 |
| 2021-04-12 | $78.67 | $81.48 | $77.88 | $81.10 | $81.10 | 515,856 |
| 2021-04-09 | $78.26 | $79.88 | $77.54 | $79.29 | $79.29 | 335,364 |
| 2021-04-08 | $78.23 | $78.93 | $77.74 | $78.73 | $78.73 | 563,549 |
| 2021-04-07 | $77.89 | $78.70 | $77.02 | $77.36 | $77.36 | 251,025 |
| 2021-04-06 | $77.18 | $79.82 | $77.08 | $78.16 | $78.16 | 388,102 |
| 2021-04-05 | $77.75 | $78.05 | $76.45 | $77.56 | $77.56 | 703,883 |
| 2021-04-01 | $75.99 | $77.87 | $73.88 | $77.35 | $77.35 | 419,798 |
| 2021-03-31 | $73.72 | $75.36 | $73.72 | $74.61 | $74.61 | 609,160 |
| 2021-03-30 | $74.36 | $74.36 | $72.02 | $73.43 | $73.43 | 638,937 |
| 2021-03-29 | $73.93 | $74.91 | $72.82 | $74.50 | $74.50 | 542,313 |
| 2021-03-26 | $74.16 | $75.10 | $72.29 | $74.06 | $74.06 | 790,362 |
| 2021-03-25 | $74.01 | $75.25 | $72.11 | $73.90 | $73.90 | 882,487 |
| 2021-03-24 | $78.74 | $79.17 | $74.53 | $75.15 | $75.15 | 492,785 |
| 2021-03-23 | $78.32 | $79.84 | $77.26 | $78.23 | $78.23 | 947,649 |
| 2021-03-22 | $76.73 | $79.37 | $76.24 | $78.03 | $78.03 | 582,078 |
| 2021-03-19 | $72.62 | $76.90 | $72.62 | $76.56 | $76.56 | 1,214,236 |
| 2021-03-18 | $77.92 | $78.50 | $72.44 | $72.52 | $72.52 | 922,893 |
| 2021-03-17 | $79.40 | $80.72 | $76.29 | $79.00 | $79.00 | 1,697,839 |
| 2021-03-16 | $79.10 | $80.90 | $77.88 | $79.52 | $79.52 | 1,312,043 |
| 2021-03-15 | $79.15 | $79.53 | $77.52 | $78.73 | $78.73 | 801,979 |
| 2021-03-12 | $78.87 | $79.86 | $76.50 | $79.23 | $79.23 | 678,356 |
| 2021-03-11 | $81.16 | $81.47 | $79.50 | $79.88 | $79.88 | 747,863 |
| 2021-03-10 | $78.39 | $80.73 | $76.89 | $77.57 | $77.57 | 590,294 |
| 2021-03-09 | $78.37 | $80.00 | $78.05 | $78.91 | $78.91 | 866,598 |
| 2021-03-08 | $77.55 | $78.76 | $75.91 | $76.25 | $76.25 | 652,569 |
| 2021-03-05 | $80.40 | $80.47 | $76.34 | $77.78 | $77.78 | 821,988 |
| 2021-03-04 | $78.65 | $81.16 | $77.80 | $78.85 | $78.85 | 883,075 |
| 2021-03-03 | $83.64 | $83.64 | $78.05 | $79.31 | $79.31 | 692,572 |
| 2021-03-02 | $82.02 | $82.41 | $78.52 | $78.99 | $78.99 | 661,327 |
| 2021-03-01 | $77.65 | $81.40 | $75.91 | $81.31 | $81.31 | 931,679 |
| 2021-02-26 | $78.33 | $78.90 | $75.10 | $76.24 | $76.24 | 650,238 |
| 2021-02-25 | $78.68 | $78.93 | $75.31 | $76.70 | $76.70 | 621,818 |
| 2021-02-24 | $77.18 | $79.34 | $75.10 | $78.78 | $78.78 | 948,964 |
| 2021-02-23 | $77.39 | $77.83 | $75.10 | $77.73 | $77.73 | 997,515 |
| 2021-02-22 | $82.00 | $82.00 | $78.19 | $78.89 | $78.89 | 583,956 |
| 2021-02-19 | $81.67 | $84.40 | $81.67 | $83.13 | $83.13 | 585,004 |
| 2021-02-18 | $80.35 | $82.52 | $79.68 | $82.48 | $82.48 | 843,951 |
| 2021-02-17 | $81.74 | $82.74 | $79.96 | $80.74 | $80.74 | 608,963 |
| 2021-02-16 | $87.72 | $87.77 | $81.64 | $82.61 | $82.61 | 1,235,736 |
| 2021-02-12 | $87.03 | $87.84 | $85.40 | $87.61 | $87.61 | 435,056 |
| 2021-02-11 | $89.66 | $89.89 | $86.58 | $87.79 | $87.79 | 428,756 |
| 2021-02-10 | $91.70 | $91.99 | $86.57 | $89.51 | $89.51 | 685,013 |
| 2021-02-09 | $88.55 | $90.98 | $88.31 | $90.24 | $90.24 | 539,190 |
| 2021-02-08 | $92.25 | $92.91 | $88.28 | $88.83 | $88.83 | 456,354 |
| 2021-02-05 | $89.95 | $91.69 | $89.95 | $91.07 | $91.07 | 361,942 |
| 2021-02-04 | $88.10 | $89.65 | $87.03 | $89.45 | $89.45 | 480,251 |
| 2021-02-03 | $90.45 | $91.17 | $85.80 | $86.35 | $86.35 | 727,566 |
| 2021-02-02 | $90.63 | $92.13 | $90.00 | $91.34 | $91.34 | 344,209 |
| 2021-02-01 | $87.63 | $90.00 | $87.30 | $89.49 | $89.49 | 283,663 |
| 2021-01-29 | $87.87 | $88.35 | $85.77 | $86.82 | $86.82 | 457,856 |
| 2021-01-28 | $88.09 | $89.98 | $87.66 | $88.18 | $88.18 | 364,827 |
| 2021-01-27 | $89.96 | $92.40 | $86.81 | $87.43 | $87.43 | 568,268 |
| 2021-01-26 | $91.47 | $92.94 | $89.97 | $91.72 | $91.72 | 399,875 |
| 2021-01-25 | $92.56 | $93.88 | $88.16 | $91.22 | $91.22 | 351,736 |
| 2021-01-22 | $90.62 | $92.33 | $90.23 | $91.85 | $91.85 | 365,162 |
| 2021-01-21 | $91.52 | $92.49 | $89.67 | $90.59 | $90.59 | 337,170 |
| 2021-01-20 | $90.08 | $92.00 | $89.22 | $90.60 | $90.60 | 417,990 |
| 2021-01-19 | $89.08 | $89.54 | $86.93 | $89.09 | $89.09 | 589,416 |
| 2021-01-15 | $88.80 | $90.42 | $86.62 | $87.32 | $87.32 | 630,299 |
| 2021-01-14 | $87.42 | $89.66 | $87.21 | $88.44 | $88.44 | 368,398 |
| 2021-01-13 | $89.22 | $89.62 | $86.86 | $87.44 | $87.44 | 597,055 |
| 2021-01-12 | $89.24 | $90.26 | $88.56 | $88.96 | $88.96 | 488,412 |
| 2021-01-11 | $86.37 | $89.60 | $85.11 | $88.70 | $88.70 | 432,052 |
| 2021-01-08 | $87.76 | $88.97 | $85.78 | $87.14 | $87.14 | 713,487 |
| 2021-01-07 | $84.83 | $87.18 | $84.83 | $85.80 | $85.80 | 481,613 |
| 2021-01-06 | $87.73 | $87.95 | $84.73 | $84.95 | $84.95 | 834,032 |
| 2021-01-05 | $87.05 | $89.57 | $86.57 | $88.20 | $88.20 | 552,255 |
| 2021-01-04 | $89.85 | $91.00 | $86.94 | $89.78 | $89.78 | 495,684 |
| 2020-12-31 | $91.00 | $91.04 | $89.51 | $90.16 | $90.16 | 301,165 |
| 2020-12-30 | $89.50 | $91.77 | $89.50 | $90.50 | $90.50 | 279,722 |
| 2020-12-29 | $90.76 | $91.67 | $87.64 | $89.08 | $89.08 | 389,320 |
| 2020-12-28 | $90.47 | $92.16 | $90.14 | $90.88 | $90.88 | 443,839 |
| 2020-12-24 | $89.28 | $90.34 | $86.73 | $89.28 | $89.28 | 241,973 |
| 2020-12-23 | $92.47 | $93.03 | $89.76 | $89.85 | $89.85 | 781,184 |
| 2020-12-22 | $88.80 | $94.60 | $88.60 | $92.55 | $92.55 | 1,302,564 |
| 2020-12-21 | $83.72 | $88.83 | $83.36 | $88.57 | $88.57 | 1,551,510 |
| 2020-12-18 | $78.84 | $85.61 | $78.06 | $84.55 | $84.55 | 1,827,995 |
| 2020-12-17 | $75.71 | $78.79 | $75.46 | $77.97 | $77.97 | 720,411 |
| 2020-12-16 | $74.66 | $76.40 | $74.10 | $75.67 | $75.67 | 601,093 |
| 2020-12-15 | $73.39 | $74.67 | $72.11 | $74.38 | $74.38 | 628,088 |
| 2020-12-14 | $72.44 | $75.07 | $72.44 | $73.22 | $73.22 | 1,106,059 |
| 2020-12-11 | $72.30 | $73.56 | $71.36 | $72.45 | $72.45 | 621,905 |
| 2020-12-10 | $70.98 | $74.07 | $70.19 | $72.97 | $72.97 | 511,010 |
| 2020-12-09 | $76.94 | $77.00 | $71.28 | $71.63 | $71.63 | 984,004 |
| 2020-12-08 | $75.37 | $77.11 | $74.91 | $76.89 | $76.89 | 537,528 |
| 2020-12-07 | $74.57 | $76.49 | $74.24 | $75.13 | $75.13 | 377,167 |
| 2020-12-04 | $76.00 | $76.12 | $73.71 | $73.96 | $73.96 | 608,618 |
| 2020-12-03 | $76.09 | $78.60 | $75.81 | $76.08 | $76.08 | 531,952 |
| 2020-12-02 | $75.28 | $76.46 | $73.54 | $76.26 | $76.26 | 484,633 |
| 2020-12-01 | $75.04 | $75.83 | $73.83 | $75.42 | $75.42 | 1,080,743 |
| 2020-11-30 | $75.00 | $75.34 | $73.29 | $74.94 | $74.94 | 1,160,816 |
| 2020-11-27 | $74.25 | $75.23 | $73.76 | $74.89 | $74.89 | 183,032 |
| 2020-11-25 | $71.81 | $74.40 | $71.81 | $73.83 | $73.83 | 392,677 |
| 2020-11-24 | $72.38 | $73.51 | $71.49 | $72.46 | $72.46 | 435,787 |
| 2020-11-23 | $71.69 | $72.31 | $70.73 | $71.76 | $71.76 | 443,558 |
| 2020-11-20 | $70.55 | $72.65 | $69.80 | $71.72 | $71.72 | 331,793 |
| 2020-11-19 | $70.93 | $72.35 | $68.42 | $71.59 | $71.59 | 732,030 |
| 2020-11-18 | $70.42 | $71.88 | $69.82 | $70.59 | $70.59 | 651,856 |
| 2020-11-17 | $69.40 | $70.38 | $68.73 | $70.31 | $70.31 | 572,404 |
| 2020-11-16 | $69.58 | $70.25 | $68.74 | $70.00 | $70.00 | 550,927 |
| 2020-11-13 | $68.63 | $69.63 | $68.03 | $69.33 | $69.33 | 416,722 |
| 2020-11-12 | $68.14 | $69.20 | $67.52 | $68.17 | $68.17 | 271,479 |
| 2020-11-11 | $65.98 | $68.29 | $65.64 | $67.88 | $67.88 | 475,660 |
| 2020-11-10 | $68.62 | $68.99 | $64.82 | $65.52 | $65.52 | 752,418 |
| 2020-11-09 | $67.56 | $70.24 | $65.86 | $68.97 | $68.97 | 672,108 |
| 2020-11-06 | $68.40 | $69.02 | $66.42 | $68.59 | $68.59 | 530,744 |
| 2020-11-05 | $67.35 | $71.76 | $67.35 | $68.52 | $68.52 | 1,421,088 |
| 2020-11-04 | $64.61 | $66.88 | $64.61 | $66.29 | $66.29 | 603,299 |
| 2020-11-03 | $62.59 | $64.12 | $62.01 | $63.80 | $63.80 | 353,956 |
| 2020-11-02 | $62.55 | $63.52 | $61.09 | $62.28 | $62.28 | 530,179 |
| 2020-10-30 | $63.79 | $64.08 | $61.11 | $61.93 | $61.93 | 581,357 |
| 2020-10-29 | $63.66 | $64.25 | $62.92 | $63.87 | $63.87 | 271,709 |
| 2020-10-28 | $63.66 | $64.67 | $62.40 | $63.90 | $63.90 | 460,844 |
| 2020-10-27 | $65.52 | $66.35 | $64.61 | $64.81 | $64.81 | 548,065 |
| 2020-10-26 | $65.34 | $65.60 | $63.53 | $65.14 | $65.14 | 551,966 |
| 2020-10-23 | $64.67 | $66.02 | $63.72 | $65.71 | $65.71 | 381,492 |
| 2020-10-22 | $63.61 | $64.31 | $62.28 | $64.17 | $64.17 | 454,167 |
| 2020-10-21 | $64.43 | $65.36 | $62.20 | $63.22 | $63.22 | 608,128 |
| 2020-10-20 | $66.35 | $66.50 | $63.67 | $64.45 | $64.45 | 1,004,150 |
| 2020-10-19 | $66.21 | $66.88 | $64.99 | $65.92 | $65.92 | 815,231 |
| 2020-10-16 | $65.65 | $66.38 | $64.91 | $65.83 | $65.83 | 975,972 |
| 2020-10-15 | $63.89 | $66.00 | $63.08 | $65.65 | $65.65 | 470,034 |
| 2020-10-14 | $65.65 | $65.65 | $63.43 | $64.34 | $64.34 | 302,937 |
| 2020-10-13 | $65.67 | $66.06 | $64.85 | $65.30 | $65.30 | 375,739 |
| 2020-10-12 | $66.42 | $66.69 | $65.27 | $65.56 | $65.56 | 2,063,814 |
| 2020-10-09 | $65.05 | $66.74 | $65.01 | $65.72 | $65.72 | 435,491 |
| 2020-10-08 | $64.86 | $66.25 | $64.17 | $65.00 | $65.00 | 715,677 |
| 2020-10-07 | $61.73 | $64.46 | $61.73 | $64.04 | $64.04 | 441,656 |
| 2020-10-06 | $61.65 | $63.35 | $61.38 | $61.74 | $61.74 | 283,165 |
| 2020-10-05 | $60.33 | $61.67 | $59.75 | $61.33 | $61.33 | 374,092 |
| 2020-10-02 | $59.90 | $61.26 | $59.20 | $59.73 | $59.73 | 291,194 |
| 2020-10-01 | $61.91 | $62.30 | $61.02 | $61.13 | $61.13 | 489,404 |
| 2020-09-30 | $61.03 | $62.92 | $60.60 | $61.24 | $61.24 | 607,337 |
| 2020-09-29 | $61.72 | $62.19 | $61.11 | $61.30 | $61.30 | 342,035 |
| 2020-09-28 | $61.48 | $61.84 | $60.70 | $61.59 | $61.59 | 343,261 |
| 2020-09-25 | $59.71 | $61.35 | $59.62 | $60.82 | $60.82 | 322,477 |
| 2020-09-24 | $59.36 | $60.07 | $58.38 | $59.43 | $59.43 | 656,228 |
| 2020-09-23 | $61.72 | $61.76 | $59.46 | $59.70 | $59.70 | 306,998 |
| 2020-09-22 | $61.82 | $61.82 | $60.38 | $61.58 | $61.58 | 445,371 |
| 2020-09-21 | $58.65 | $61.17 | $57.73 | $61.12 | $61.12 | 488,538 |
| 2020-09-18 | $61.42 | $61.69 | $58.81 | $59.70 | $59.70 | 1,063,404 |
| 2020-09-17 | $60.54 | $60.94 | $59.20 | $60.66 | $60.66 | 390,922 |
| 2020-09-16 | $62.43 | $63.23 | $61.49 | $61.88 | $61.88 | 246,230 |
| 2020-09-15 | $62.09 | $62.85 | $61.58 | $62.06 | $62.06 | 234,569 |
| 2020-09-14 | $60.51 | $61.96 | $59.86 | $61.66 | $61.66 | 477,509 |
| 2020-09-11 | $61.50 | $62.14 | $58.50 | $59.98 | $59.98 | 538,170 |
| 2020-09-10 | $62.22 | $63.13 | $60.54 | $60.86 | $60.86 | 291,873 |
| 2020-09-09 | $61.26 | $62.01 | $60.00 | $61.42 | $61.42 | 320,717 |
| 2020-09-08 | $59.38 | $61.75 | $58.85 | $59.93 | $59.93 | 494,823 |
| 2020-09-04 | $64.42 | $64.98 | $59.38 | $61.25 | $61.25 | 780,307 |
| 2020-09-03 | $66.23 | $66.23 | $63.04 | $65.11 | $65.11 | 600,769 |
| 2020-09-02 | $67.23 | $67.76 | $65.52 | $67.08 | $67.08 | 534,062 |
| 2020-09-01 | $64.77 | $66.53 | $64.18 | $66.46 | $66.46 | 841,543 |
| 2020-08-31 | $64.21 | $64.95 | $63.74 | $64.57 | $64.57 | 441,502 |
| 2020-08-28 | $64.39 | $64.80 | $62.68 | $64.25 | $64.25 | 233,038 |
| 2020-08-27 | $64.94 | $64.94 | $63.50 | $63.98 | $63.98 | 390,590 |
| 2020-08-26 | $63.81 | $65.41 | $63.77 | $64.57 | $64.57 | 505,938 |
| 2020-08-25 | $62.34 | $63.53 | $62.30 | $63.11 | $63.11 | 283,501 |
| 2020-08-24 | $63.17 | $63.69 | $61.89 | $62.80 | $62.80 | 1,080,288 |
| 2020-08-21 | $63.37 | $63.37 | $61.65 | $62.48 | $62.48 | 731,256 |
| 2020-08-20 | $61.50 | $63.45 | $60.14 | $63.30 | $63.30 | 642,396 |
| 2020-08-19 | $61.33 | $61.99 | $60.65 | $61.61 | $61.61 | 381,897 |
| 2020-08-18 | $59.80 | $61.26 | $59.56 | $61.19 | $61.19 | 479,818 |
| 2020-08-17 | $59.67 | $60.30 | $59.47 | $60.16 | $60.16 | 376,547 |
| 2020-08-14 | $59.85 | $60.38 | $59.13 | $59.51 | $59.51 | 434,498 |
| 2020-08-13 | $57.33 | $59.93 | $57.33 | $59.89 | $59.89 | 1,006,235 |
| 2020-08-12 | $57.63 | $58.24 | $57.01 | $57.39 | $57.39 | 515,848 |
| 2020-08-11 | $57.91 | $58.06 | $56.02 | $57.01 | $57.01 | 778,139 |
| 2020-08-10 | $59.12 | $59.37 | $57.56 | $58.09 | $58.09 | 780,393 |
| 2020-08-07 | $61.34 | $61.35 | $57.79 | $59.22 | $59.22 | 1,182,958 |
| 2020-08-06 | $60.68 | $60.87 | $58.80 | $59.58 | $59.58 | 705,689 |
| 2020-08-05 | $60.70 | $61.37 | $60.51 | $60.88 | $60.88 | 587,011 |
| 2020-08-04 | $59.60 | $60.62 | $59.19 | $60.50 | $60.50 | 403,397 |
| 2020-08-03 | $60.00 | $60.43 | $59.01 | $59.97 | $59.97 | 467,450 |
| 2020-07-31 | $59.42 | $59.65 | $57.70 | $59.57 | $59.57 | 365,628 |
| 2020-07-30 | $57.84 | $59.22 | $57.39 | $59.01 | $59.01 | 491,317 |
| 2020-07-29 | $56.22 | $58.83 | $55.77 | $58.76 | $58.76 | 503,803 |
| 2020-07-28 | $56.05 | $56.91 | $55.53 | $55.58 | $55.58 | 252,031 |
| 2020-07-27 | $55.53 | $56.33 | $55.23 | $56.23 | $56.23 | 251,506 |
| 2020-07-24 | $56.15 | $56.15 | $54.63 | $55.31 | $55.31 | 345,333 |
| 2020-07-23 | $56.81 | $57.73 | $55.75 | $56.49 | $56.49 | 485,778 |
| 2020-07-22 | $57.43 | $58.41 | $56.56 | $56.77 | $56.77 | 556,645 |
| 2020-07-21 | $58.05 | $58.36 | $56.84 | $57.26 | $57.26 | 408,828 |
| 2020-07-20 | $55.07 | $57.47 | $55.07 | $57.44 | $57.44 | 407,297 |
| 2020-07-17 | $54.16 | $54.58 | $53.33 | $54.23 | $54.23 | 790,200 |
| 2020-07-16 | $55.17 | $55.87 | $53.52 | $54.49 | $54.49 | 710,400 |
| 2020-07-15 | $55.12 | $56.60 | $55.00 | $55.78 | $55.78 | 624,700 |
| 2020-07-14 | $53.01 | $54.83 | $51.51 | $54.82 | $54.82 | 779,200 |
| 2020-07-13 | $56.79 | $56.82 | $53.17 | $53.41 | $53.41 | 777,400 |
| 2020-07-10 | $55.89 | $55.96 | $55.05 | $55.95 | $55.95 | 480,000 |
| 2020-07-09 | $55.91 | $56.37 | $54.78 | $55.88 | $55.88 | 877,600 |
| 2020-07-08 | $53.64 | $55.39 | $53.41 | $55.30 | $55.30 | 529,700 |
| 2020-07-07 | $51.16 | $53.80 | $51.16 | $53.08 | $53.08 | 502,300 |
| 2020-07-06 | $54.44 | $54.63 | $52.68 | $52.87 | $52.87 | 585,400 |
| 2020-07-02 | $53.41 | $54.20 | $52.74 | $53.40 | $53.40 | 669,800 |
| 2020-07-01 | $51.21 | $53.08 | $50.80 | $52.87 | $52.87 | 558,500 |
| 2020-06-30 | $49.81 | $51.15 | $49.52 | $51.02 | $51.02 | 423,600 |
| 2020-06-29 | $49.91 | $50.16 | $48.29 | $49.81 | $49.81 | 540,500 |
| 2020-06-26 | $49.28 | $50.04 | $48.82 | $49.66 | $49.66 | 1,035,566 |
| 2020-06-25 | $47.95 | $49.33 | $47.08 | $49.32 | $49.32 | 626,128 |
| 2020-06-24 | $49.26 | $49.92 | $47.38 | $48.04 | $48.04 | 505,953 |
| 2020-06-23 | $50.22 | $50.74 | $49.30 | $49.46 | $49.46 | 463,789 |
| 2020-06-22 | $49.06 | $50.11 | $48.77 | $49.99 | $49.99 | 349,258 |
| 2020-06-19 | $49.44 | $50.17 | $48.09 | $49.09 | $49.09 | 789,363 |
| 2020-06-18 | $48.59 | $49.39 | $48.45 | $48.83 | $48.83 | 531,371 |
| 2020-06-17 | $49.15 | $49.66 | $48.08 | $48.57 | $48.57 | 405,128 |
| 2020-06-16 | $49.50 | $49.90 | $48.12 | $48.94 | $48.94 | 781,651 |
| 2020-06-15 | $46.07 | $48.81 | $45.33 | $48.40 | $48.40 | 676,120 |
| 2020-06-12 | $48.73 | $49.08 | $45.85 | $47.28 | $47.28 | 712,137 |
| 2020-06-11 | $49.27 | $49.88 | $46.67 | $47.04 | $47.04 | 673,091 |
| 2020-06-10 | $51.59 | $51.92 | $50.43 | $50.93 | $50.93 | 811,929 |
| 2020-06-09 | $51.44 | $52.13 | $50.67 | $51.42 | $51.42 | 771,218 |
| 2020-06-08 | $50.08 | $51.59 | $49.63 | $51.55 | $51.55 | 928,904 |
| 2020-06-05 | $49.59 | $50.80 | $48.68 | $49.92 | $49.92 | 745,617 |
| 2020-06-04 | $50.63 | $51.00 | $48.50 | $48.77 | $48.77 | 966,751 |
| 2020-06-03 | $50.90 | $51.40 | $49.68 | $51.20 | $51.20 | 1,184,195 |
| 2020-06-02 | $49.59 | $50.29 | $48.75 | $50.22 | $50.22 | 996,869 |
| 2020-06-01 | $48.30 | $50.00 | $48.27 | $49.43 | $49.43 | 1,215,828 |
| 2020-05-29 | $47.62 | $48.99 | $47.08 | $48.89 | $48.89 | 990,152 |
| 2020-05-28 | $46.40 | $48.48 | $45.91 | $47.47 | $47.47 | 950,357 |
| 2020-05-27 | $46.25 | $46.84 | $44.61 | $46.51 | $46.51 | 710,714 |
| 2020-05-26 | $47.00 | $47.66 | $45.70 | $45.96 | $45.96 | 526,879 |
| 2020-05-22 | $45.87 | $46.55 | $44.93 | $45.71 | $45.71 | 383,069 |
| 2020-05-21 | $46.32 | $46.99 | $44.84 | $45.65 | $45.65 | 312,345 |
| 2020-05-20 | $46.40 | $46.91 | $45.86 | $46.44 | $46.44 | 528,129 |
| 2020-05-19 | $46.26 | $47.23 | $45.74 | $45.74 | $45.74 | 782,734 |
| 2020-05-18 | $47.42 | $48.24 | $45.89 | $46.33 | $46.33 | 594,528 |
| 2020-05-15 | $45.60 | $47.14 | $45.02 | $46.72 | $46.72 | 509,752 |
| 2020-05-14 | $44.23 | $47.02 | $44.23 | $45.62 | $45.62 | 784,591 |
| 2020-05-13 | $46.95 | $48.06 | $44.60 | $45.84 | $45.84 | 743,427 |
| 2020-05-12 | $50.00 | $50.30 | $47.29 | $47.31 | $47.31 | 655,418 |
| 2020-05-11 | $48.12 | $50.87 | $47.92 | $50.01 | $50.01 | 898,932 |
| 2020-05-08 | $51.70 | $51.77 | $47.45 | $48.78 | $48.78 | 1,037,392 |
| 2020-05-07 | $49.27 | $50.93 | $47.90 | $50.80 | $50.80 | 982,146 |
| 2020-05-06 | $47.19 | $48.40 | $46.95 | $47.75 | $47.75 | 926,435 |
| 2020-05-05 | $46.29 | $47.38 | $45.48 | $46.66 | $46.66 | 620,009 |
| 2020-05-04 | $43.83 | $45.68 | $43.83 | $45.66 | $45.66 | 784,978 |
| 2020-05-01 | $43.95 | $45.05 | $43.39 | $44.34 | $44.34 | 1,188,888 |
| 2020-04-30 | $45.64 | $47.10 | $45.13 | $45.55 | $45.55 | 1,000,958 |
| 2020-04-29 | $44.67 | $46.06 | $43.44 | $45.81 | $45.81 | 4,941,500 |
| 2020-04-28 | $48.96 | $49.55 | $46.56 | $46.94 | $46.94 | 384,306 |
| 2020-04-27 | $46.97 | $48.46 | $46.97 | $47.96 | $47.96 | 671,765 |
| 2020-04-24 | $46.33 | $46.95 | $45.90 | $46.44 | $46.44 | 364,146 |
| 2020-04-23 | $45.78 | $47.79 | $45.46 | $46.10 | $46.10 | 571,430 |
| 2020-04-22 | $44.72 | $46.22 | $44.30 | $45.95 | $45.95 | 581,797 |
| 2020-04-21 | $45.45 | $46.01 | $42.72 | $44.02 | $44.02 | 618,748 |
| 2020-04-20 | $44.50 | $47.33 | $44.38 | $46.61 | $46.61 | 682,215 |
| 2020-04-17 | $44.27 | $45.15 | $43.39 | $44.92 | $44.92 | 1,517,623 |
| 2020-04-16 | $44.31 | $44.31 | $42.57 | $43.32 | $43.32 | 618,243 |
| 2020-04-15 | $43.10 | $44.62 | $42.22 | $43.91 | $43.91 | 543,392 |
| 2020-04-14 | $43.24 | $44.78 | $40.61 | $44.37 | $44.37 | 687,660 |
| 2020-04-13 | $41.24 | $42.47 | $40.12 | $41.69 | $41.69 | 490,127 |
| 2020-04-09 | $40.87 | $41.96 | $39.24 | $41.24 | $41.24 | 838,095 |
| 2020-04-08 | $39.54 | $40.01 | $38.19 | $39.78 | $39.78 | 981,057 |
| 2020-04-07 | $40.74 | $41.31 | $37.66 | $38.52 | $38.52 | 928,687 |
| 2020-04-06 | $37.39 | $39.39 | $36.22 | $39.39 | $39.39 | 1,137,449 |
| 2020-04-03 | $37.44 | $38.33 | $35.36 | $35.75 | $35.75 | 881,424 |
| 2020-04-02 | $39.54 | $40.56 | $36.40 | $37.71 | $37.71 | 1,586,944 |
| 2020-04-01 | $41.61 | $43.13 | $39.65 | $39.94 | $39.94 | 692,105 |
| 2020-03-31 | $43.96 | $45.06 | $42.29 | $43.33 | $43.33 | 773,991 |
| 2020-03-30 | $44.89 | $46.24 | $42.96 | $44.39 | $44.39 | 605,430 |
| 2020-03-27 | $44.90 | $45.51 | $43.18 | $44.29 | $44.29 | 485,440 |
| 2020-03-26 | $43.15 | $46.98 | $41.96 | $46.27 | $46.27 | 844,697 |
| 2020-03-25 | $42.14 | $45.53 | $41.21 | $42.37 | $42.37 | 674,323 |
| 2020-03-24 | $39.32 | $41.97 | $38.91 | $41.70 | $41.70 | 603,469 |
| 2020-03-23 | $37.87 | $38.20 | $35.75 | $38.00 | $38.00 | 1,183,264 |
| 2020-03-20 | $36.73 | $39.28 | $35.76 | $37.19 | $37.19 | 929,475 |
| 2020-03-19 | $34.80 | $37.11 | $33.71 | $35.76 | $35.76 | 836,567 |
| 2020-03-18 | $34.69 | $38.32 | $34.48 | $34.99 | $34.99 | 808,387 |
| 2020-03-17 | $33.84 | $37.91 | $31.60 | $37.58 | $37.58 | 965,508 |
| 2020-03-16 | $34.41 | $35.98 | $31.34 | $33.40 | $33.40 | 953,115 |
| 2020-03-13 | $41.18 | $41.43 | $37.07 | $38.67 | $38.67 | 1,015,040 |
| 2020-03-12 | $37.50 | $41.82 | $36.16 | $38.68 | $38.68 | 701,438 |
| 2020-03-11 | $41.15 | $41.82 | $39.58 | $41.04 | $41.04 | 802,363 |
| 2020-03-10 | $43.23 | $43.72 | $40.83 | $42.42 | $42.42 | 848,989 |
| 2020-03-09 | $41.74 | $43.27 | $40.38 | $41.19 | $41.19 | 635,421 |
| 2020-03-06 | $45.33 | $46.49 | $43.52 | $45.06 | $45.06 | 595,847 |
| 2020-03-05 | $47.36 | $48.45 | $46.32 | $46.89 | $46.89 | 474,600 |
| 2020-03-04 | $46.98 | $49.09 | $46.38 | $48.83 | $48.83 | 648,697 |
| 2020-03-03 | $46.54 | $47.70 | $44.90 | $45.96 | $45.96 | 873,264 |
| 2020-03-02 | $46.95 | $47.02 | $44.10 | $46.48 | $46.48 | 995,734 |
| 2020-02-28 | $45.00 | $46.98 | $44.10 | $46.30 | $46.30 | 1,043,011 |
| 2020-02-27 | $46.95 | $47.98 | $46.01 | $46.82 | $46.82 | 1,194,911 |
| 2020-02-26 | $48.65 | $50.50 | $48.14 | $48.50 | $48.50 | 720,466 |
| 2020-02-25 | $51.42 | $51.89 | $47.90 | $48.26 | $48.26 | 731,574 |
| 2020-02-24 | $50.39 | $51.49 | $49.04 | $51.18 | $51.18 | 905,726 |
| 2020-02-21 | $54.43 | $54.50 | $52.12 | $52.99 | $52.99 | 646,447 |
| 2020-02-20 | $55.05 | $55.72 | $53.20 | $54.43 | $54.43 | 728,553 |
| 2020-02-19 | $56.09 | $57.40 | $54.94 | $55.16 | $55.16 | 716,367 |
| 2020-02-18 | $54.98 | $56.26 | $54.55 | $55.74 | $55.74 | 729,540 |
| 2020-02-14 | $55.59 | $55.84 | $54.40 | $55.23 | $55.23 | 638,153 |
| 2020-02-13 | $55.43 | $56.90 | $55.40 | $55.50 | $55.50 | 689,186 |
| 2020-02-12 | $58.02 | $58.02 | $55.35 | $55.90 | $55.90 | 1,111,261 |
| 2020-02-11 | $58.34 | $59.31 | $56.11 | $56.58 | $56.58 | 2,199,153 |
| 2020-02-10 | $60.18 | $62.42 | $60.18 | $62.38 | $62.38 | 649,703 |
| 2020-02-07 | $61.09 | $61.59 | $59.62 | $60.35 | $60.35 | 629,311 |
| 2020-02-06 | $62.70 | $62.70 | $61.00 | $61.20 | $61.20 | 416,855 |
| 2020-02-05 | $63.58 | $63.58 | $61.49 | $62.34 | $62.34 | 372,280 |
| 2020-02-04 | $61.79 | $62.82 | $61.41 | $62.54 | $62.54 | 390,185 |
| 2020-02-03 | $59.44 | $61.03 | $59.39 | $60.94 | $60.94 | 326,911 |
| 2020-01-31 | $60.75 | $60.75 | $58.32 | $59.38 | $59.38 | 374,861 |
| 2020-01-30 | $60.12 | $60.88 | $59.44 | $60.54 | $60.54 | 257,765 |
| 2020-01-29 | $60.78 | $61.60 | $60.03 | $60.68 | $60.68 | 382,575 |
| 2020-01-28 | $61.08 | $61.34 | $60.51 | $60.78 | $60.78 | 272,366 |
| 2020-01-27 | $60.42 | $61.57 | $59.27 | $60.44 | $60.44 | 391,001 |
| 2020-01-24 | $62.43 | $64.26 | $62.02 | $62.26 | $62.26 | 479,567 |
| 2020-01-23 | $61.30 | $62.11 | $60.77 | $61.92 | $61.92 | 403,371 |
| 2020-01-22 | $62.70 | $63.37 | $61.78 | $61.79 | $61.79 | 392,969 |
| 2020-01-21 | $62.76 | $63.42 | $61.61 | $61.70 | $61.70 | 448,658 |
| 2020-01-17 | $63.31 | $63.86 | $62.39 | $62.77 | $62.77 | 507,210 |
| 2020-01-16 | $62.55 | $63.00 | $62.08 | $62.70 | $62.70 | 430,452 |
| 2020-01-15 | $63.45 | $64.16 | $61.92 | $62.29 | $62.29 | 364,699 |
| 2020-01-14 | $63.11 | $63.50 | $61.50 | $63.17 | $63.17 | 441,892 |
| 2020-01-13 | $62.48 | $63.28 | $62.37 | $63.04 | $63.04 | 272,404 |
| 2020-01-10 | $61.87 | $62.54 | $61.41 | $62.09 | $62.09 | 476,606 |
| 2020-01-09 | $61.37 | $61.98 | $60.48 | $61.46 | $61.46 | 326,953 |
| 2020-01-08 | $60.87 | $61.38 | $59.84 | $60.32 | $60.32 | 584,510 |
| 2020-01-07 | $61.00 | $61.66 | $59.70 | $60.80 | $60.80 | 493,090 |
| 2020-01-06 | $58.30 | $60.74 | $58.06 | $60.58 | $60.58 | 683,432 |
| 2020-01-03 | $56.64 | $59.07 | $56.26 | $58.70 | $58.70 | 384,692 |
| 2020-01-02 | $56.94 | $57.86 | $56.23 | $57.70 | $57.70 | 303,481 |
| 2019-12-31 | $56.01 | $56.54 | $55.93 | $56.02 | $56.02 | 301,491 |
| 2019-12-30 | $57.12 | $57.50 | $55.06 | $56.37 | $56.37 | 250,207 |
| 2019-12-27 | $57.86 | $57.86 | $56.31 | $57.28 | $57.28 | 288,129 |
| 2019-12-26 | $57.41 | $57.62 | $56.96 | $57.28 | $57.28 | 287,053 |
| 2019-12-24 | $57.39 | $57.39 | $56.81 | $57.10 | $57.10 | 111,225 |
| 2019-12-23 | $57.72 | $57.84 | $56.64 | $57.40 | $57.40 | 442,933 |
| 2019-12-20 | $58.61 | $58.95 | $57.40 | $57.66 | $57.66 | 923,351 |
| 2019-12-19 | $56.77 | $58.29 | $56.34 | $58.26 | $58.26 | 562,390 |
| 2019-12-18 | $56.55 | $57.20 | $55.01 | $56.65 | $56.65 | 521,099 |
| 2019-12-17 | $56.18 | $57.10 | $55.57 | $56.00 | $56.00 | 584,872 |
| 2019-12-16 | $57.00 | $57.75 | $55.46 | $56.17 | $56.17 | 605,287 |
| 2019-12-13 | $53.78 | $56.79 | $53.02 | $56.59 | $56.59 | 1,468,193 |
| 2019-12-12 | $52.78 | $53.91 | $52.01 | $52.45 | $52.45 | 360,286 |
| 2019-12-11 | $53.41 | $53.41 | $52.37 | $52.87 | $52.87 | 245,143 |
| 2019-12-10 | $53.60 | $53.60 | $52.76 | $53.07 | $53.07 | 259,804 |
| 2019-12-09 | $53.57 | $53.90 | $53.05 | $53.06 | $53.06 | 335,628 |
| 2019-12-06 | $54.70 | $54.98 | $53.99 | $54.03 | $54.03 | 223,359 |
| 2019-12-05 | $54.09 | $54.76 | $53.86 | $54.24 | $54.24 | 200,845 |
| 2019-12-04 | $54.24 | $54.44 | $53.04 | $54.13 | $54.13 | 242,415 |
| 2019-12-03 | $52.32 | $53.65 | $51.52 | $53.61 | $53.61 | 424,734 |
| 2019-12-02 | $56.02 | $56.07 | $52.24 | $53.37 | $53.37 | 397,121 |
| 2019-11-29 | $55.85 | $56.33 | $55.59 | $56.07 | $56.07 | 282,390 |
| 2019-11-27 | $55.90 | $56.00 | $55.00 | $55.95 | $55.95 | 171,419 |
| 2019-11-26 | $55.12 | $56.29 | $55.12 | $55.54 | $55.54 | 450,878 |
| 2019-11-25 | $54.50 | $55.46 | $54.41 | $55.21 | $55.21 | 434,902 |
| 2019-11-22 | $55.20 | $55.98 | $53.37 | $54.11 | $54.11 | 466,241 |
| 2019-11-21 | $54.99 | $55.26 | $54.25 | $55.09 | $55.09 | 555,168 |
| 2019-11-20 | $54.22 | $55.38 | $53.98 | $54.69 | $54.69 | 691,978 |
| 2019-11-19 | $53.64 | $55.31 | $53.30 | $54.49 | $54.49 | 587,478 |
| 2019-11-18 | $53.02 | $53.46 | $52.30 | $53.14 | $53.14 | 397,432 |
| 2019-11-15 | $53.00 | $53.62 | $52.37 | $53.42 | $53.42 | 345,440 |
| 2019-11-14 | $51.95 | $52.97 | $51.95 | $52.82 | $52.82 | 361,321 |
| 2019-11-13 | $51.16 | $52.37 | $50.70 | $52.29 | $52.29 | 481,622 |
| 2019-11-12 | $51.25 | $51.92 | $50.77 | $51.20 | $51.20 | 410,982 |
| 2019-11-11 | $50.97 | $51.87 | $50.68 | $51.08 | $51.08 | 317,852 |
| 2019-11-08 | $50.92 | $51.76 | $50.70 | $51.55 | $51.55 | 371,394 |
| 2019-11-07 | $50.55 | $51.65 | $50.07 | $50.93 | $50.93 | 441,576 |
| 2019-11-06 | $48.26 | $51.10 | $48.26 | $50.66 | $50.66 | 622,197 |
| 2019-11-05 | $52.24 | $52.50 | $47.86 | $48.94 | $48.94 | 1,480,631 |
| 2019-11-04 | $52.51 | $52.77 | $50.47 | $50.80 | $50.80 | 784,701 |
| 2019-11-01 | $50.53 | $52.18 | $49.79 | $52.03 | $52.03 | 561,636 |
| 2019-10-31 | $50.65 | $50.85 | $49.37 | $50.09 | $50.09 | 338,357 |
| 2019-10-30 | $48.84 | $50.71 | $48.31 | $50.59 | $50.59 | 517,891 |
| 2019-10-29 | $49.93 | $50.31 | $48.56 | $48.62 | $48.62 | 318,620 |
| 2019-10-28 | $49.58 | $50.10 | $49.17 | $49.95 | $49.95 | 395,145 |
| 2019-10-25 | $48.56 | $49.66 | $47.97 | $49.39 | $49.39 | 395,308 |
| 2019-10-24 | $47.34 | $48.80 | $47.17 | $48.42 | $48.42 | 503,036 |
| 2019-10-23 | $46.49 | $48.48 | $46.22 | $46.68 | $46.68 | 336,877 |
| 2019-10-22 | $46.65 | $47.64 | $46.16 | $46.74 | $46.74 | 523,868 |
| 2019-10-21 | $46.42 | $46.70 | $45.09 | $46.05 | $46.05 | 571,124 |
| 2019-10-18 | $48.40 | $48.49 | $45.14 | $45.95 | $45.95 | 740,118 |
| 2019-10-17 | $48.97 | $49.34 | $48.42 | $48.84 | $48.84 | 259,767 |
| 2019-10-16 | $49.92 | $50.03 | $48.17 | $48.69 | $48.69 | 549,583 |
| 2019-10-15 | $50.10 | $51.03 | $49.94 | $50.46 | $50.46 | 273,819 |
| 2019-10-14 | $50.00 | $51.10 | $49.72 | $50.00 | $50.00 | 242,412 |
| 2019-10-11 | $48.78 | $50.78 | $48.48 | $50.00 | $50.00 | 650,387 |
| 2019-10-10 | $48.46 | $48.46 | $46.88 | $48.01 | $48.01 | 425,226 |
| 2019-10-09 | $48.18 | $48.84 | $47.88 | $48.50 | $48.50 | 218,935 |
| 2019-10-08 | $47.97 | $48.51 | $47.01 | $47.71 | $47.71 | 517,023 |
| 2019-10-07 | $47.81 | $48.97 | $47.30 | $48.54 | $48.54 | 567,584 |
| 2019-10-04 | $46.87 | $48.30 | $46.87 | $47.96 | $47.96 | 631,720 |
| 2019-10-03 | $44.48 | $46.90 | $43.62 | $46.85 | $46.85 | 768,296 |
| 2019-10-02 | $43.94 | $44.33 | $42.83 | $44.12 | $44.12 | 674,817 |
| 2019-10-01 | $45.29 | $46.14 | $44.04 | $44.42 | $44.42 | 696,612 |
| 2019-09-30 | $44.82 | $45.89 | $43.66 | $45.39 | $45.39 | 699,088 |
| 2019-09-27 | $47.73 | $47.73 | $44.17 | $44.71 | $44.71 | 1,004,729 |
| 2019-09-26 | $48.47 | $48.47 | $47.21 | $47.54 | $47.54 | 431,195 |
| 2019-09-25 | $49.82 | $49.98 | $47.33 | $48.50 | $48.50 | 835,083 |
| 2019-09-24 | $51.57 | $52.06 | $49.14 | $49.78 | $49.78 | 469,448 |
| 2019-09-23 | $51.52 | $51.83 | $50.82 | $51.36 | $51.36 | 255,469 |
| 2019-09-20 | $51.18 | $52.23 | $51.18 | $51.88 | $51.88 | 576,237 |
| 2019-09-19 | $52.04 | $52.34 | $50.82 | $50.98 | $50.98 | 516,749 |
| 2019-09-18 | $51.48 | $51.75 | $50.23 | $51.66 | $51.66 | 403,935 |
| 2019-09-17 | $51.07 | $51.80 | $50.54 | $51.64 | $51.64 | 444,190 |
| 2019-09-16 | $49.12 | $52.20 | $49.10 | $51.07 | $51.07 | 601,043 |
| 2019-09-13 | $50.54 | $50.54 | $49.61 | $49.67 | $49.67 | 484,407 |
| 2019-09-12 | $50.06 | $51.02 | $49.83 | $50.20 | $50.20 | 512,519 |
| 2019-09-11 | $49.88 | $50.54 | $49.39 | $49.77 | $49.77 | 683,684 |
| 2019-09-10 | $51.80 | $51.80 | $49.56 | $49.90 | $49.90 | 804,490 |
| 2019-09-09 | $56.02 | $56.25 | $50.71 | $52.33 | $52.33 | 1,098,658 |
| 2019-09-06 | $56.48 | $56.95 | $55.68 | $55.73 | $55.73 | 418,624 |
| 2019-09-05 | $54.38 | $56.80 | $53.36 | $56.64 | $56.64 | 593,733 |
| 2019-09-04 | $53.84 | $54.27 | $53.06 | $53.52 | $53.52 | 490,347 |
| 2019-09-03 | $53.09 | $54.16 | $52.58 | $53.02 | $53.02 | 395,942 |
| 2019-08-30 | $54.75 | $54.75 | $52.52 | $53.69 | $53.69 | 289,174 |
| 2019-08-29 | $54.12 | $55.20 | $53.48 | $54.15 | $54.15 | 610,745 |
| 2019-08-28 | $53.57 | $53.88 | $52.62 | $53.41 | $53.41 | 269,837 |
| 2019-08-27 | $54.99 | $55.26 | $53.11 | $54.09 | $54.09 | 338,711 |
| 2019-08-26 | $54.56 | $54.71 | $53.07 | $54.34 | $54.34 | 356,654 |
| 2019-08-23 | $54.56 | $55.95 | $53.28 | $53.55 | $53.55 | 564,714 |
| 2019-08-22 | $54.49 | $55.12 | $53.54 | $55.05 | $55.05 | 338,096 |
| 2019-08-21 | $54.71 | $55.79 | $54.11 | $54.43 | $54.43 | 539,213 |
| 2019-08-20 | $53.50 | $53.97 | $52.18 | $53.71 | $53.71 | 503,719 |
| 2019-08-19 | $54.46 | $55.38 | $53.86 | $53.90 | $53.90 | 602,351 |
| 2019-08-16 | $53.75 | $54.45 | $53.17 | $53.48 | $53.48 | 1,061,095 |
| 2019-08-15 | $54.32 | $54.71 | $53.06 | $53.41 | $53.41 | 600,131 |
| 2019-08-14 | $56.33 | $56.34 | $53.61 | $54.62 | $54.62 | 748,687 |
| 2019-08-13 | $56.25 | $58.21 | $56.25 | $57.57 | $57.57 | 409,955 |
| 2019-08-12 | $56.35 | $56.98 | $55.29 | $56.38 | $56.38 | 416,678 |
| 2019-08-09 | $57.30 | $57.63 | $55.98 | $57.06 | $57.06 | 349,787 |
| 2019-08-08 | $55.66 | $58.58 | $55.24 | $57.82 | $57.82 | 607,977 |
| 2019-08-07 | $54.50 | $56.10 | $53.50 | $55.04 | $55.04 | 706,792 |
| 2019-08-06 | $56.06 | $57.33 | $54.00 | $55.46 | $55.46 | 721,790 |
| 2019-08-05 | $56.08 | $56.92 | $54.38 | $55.40 | $55.40 | 832,834 |
| 2019-08-02 | $60.24 | $60.73 | $57.07 | $57.91 | $57.91 | 805,555 |
| 2019-08-01 | $63.34 | $64.48 | $60.82 | $61.06 | $61.06 | 986,057 |
| 2019-07-31 | $64.01 | $64.04 | $59.54 | $60.65 | $60.65 | 1,110,677 |
| 2019-07-30 | $62.86 | $64.30 | $62.85 | $63.59 | $63.59 | 499,699 |
| 2019-07-29 | $65.50 | $65.69 | $61.50 | $63.49 | $63.49 | 861,287 |
| 2019-07-26 | $64.55 | $66.01 | $64.30 | $65.19 | $65.19 | 486,726 |
| 2019-07-25 | $64.72 | $64.75 | $63.54 | $64.08 | $64.08 | 386,400 |
| 2019-07-24 | $63.21 | $64.78 | $63.21 | $64.56 | $64.56 | 372,855 |
| 2019-07-23 | $63.70 | $63.70 | $62.25 | $63.59 | $63.59 | 350,990 |
| 2019-07-22 | $63.08 | $64.17 | $62.99 | $63.15 | $63.15 | 257,851 |
| 2019-07-19 | $63.63 | $63.98 | $62.56 | $62.77 | $62.77 | 806,497 |
| 2019-07-18 | $63.40 | $63.76 | $62.47 | $63.20 | $63.20 | 410,397 |
| 2019-07-17 | $62.17 | $63.85 | $62.17 | $63.13 | $63.13 | 372,981 |
| 2019-07-16 | $63.28 | $63.70 | $61.74 | $62.00 | $62.00 | 577,930 |
| 2019-07-15 | $63.29 | $63.75 | $62.50 | $63.05 | $63.05 | 541,719 |
| 2019-07-12 | $62.73 | $63.03 | $61.47 | $62.83 | $62.83 | 350,096 |
| 2019-07-11 | $62.47 | $63.02 | $61.61 | $62.71 | $62.71 | 699,367 |
| 2019-07-10 | $60.70 | $62.17 | $60.67 | $62.07 | $62.07 | 606,142 |
| 2019-07-09 | $59.08 | $60.51 | $59.08 | $60.44 | $60.44 | 511,162 |
| 2019-07-08 | $59.19 | $59.71 | $58.51 | $59.35 | $59.35 | 409,191 |
| 2019-07-05 | $58.67 | $59.53 | $57.39 | $59.53 | $59.53 | 276,065 |
| 2019-07-03 | $58.25 | $59.79 | $57.88 | $59.26 | $59.26 | 502,743 |
| 2019-07-02 | $57.54 | $58.36 | $57.31 | $57.99 | $57.99 | 717,061 |
| 2019-07-01 | $59.25 | $59.70 | $56.15 | $57.81 | $57.81 | 883,480 |
| 2019-06-28 | $56.94 | $58.10 | $55.72 | $57.84 | $57.84 | 2,386,853 |
| 2019-06-27 | $53.96 | $56.03 | $53.62 | $55.79 | $55.79 | 512,907 |
| 2019-06-26 | $54.70 | $55.80 | $53.12 | $53.43 | $53.43 | 488,058 |
| 2019-06-25 | $55.73 | $55.99 | $53.40 | $54.06 | $54.06 | 742,732 |
| 2019-06-24 | $57.50 | $58.26 | $55.44 | $55.54 | $55.54 | 745,877 |
| 2019-06-21 | $57.83 | $58.74 | $56.82 | $57.38 | $57.38 | 1,098,361 |
| 2019-06-20 | $55.63 | $58.65 | $55.25 | $57.30 | $57.30 | 1,027,667 |
| 2019-06-19 | $53.42 | $54.95 | $52.64 | $54.54 | $54.54 | 516,754 |
| 2019-06-18 | $54.50 | $54.75 | $52.80 | $53.01 | $53.01 | 628,538 |
| 2019-06-17 | $52.86 | $54.32 | $52.57 | $53.50 | $53.50 | 702,715 |
| 2019-06-14 | $52.60 | $53.10 | $52.12 | $52.48 | $52.48 | 587,698 |
| 2019-06-13 | $53.00 | $53.41 | $52.37 | $52.67 | $52.67 | 442,935 |
| 2019-06-12 | $51.45 | $52.67 | $51.18 | $52.67 | $52.67 | 398,555 |
| 2019-06-11 | $53.98 | $54.38 | $49.66 | $51.78 | $51.78 | 946,833 |
| 2019-06-10 | $52.01 | $54.83 | $52.01 | $53.59 | $53.59 | 891,799 |
| 2019-06-07 | $52.52 | $53.46 | $51.45 | $51.60 | $51.60 | 575,133 |
| 2019-06-06 | $52.14 | $52.74 | $50.80 | $52.30 | $52.30 | 473,327 |
| 2019-06-05 | $51.21 | $52.26 | $50.21 | $52.14 | $52.14 | 608,412 |
| 2019-06-04 | $48.49 | $50.67 | $48.23 | $50.62 | $50.62 | 707,246 |
| 2019-06-03 | $51.93 | $52.37 | $46.84 | $48.01 | $48.01 | 1,390,839 |
| 2019-05-31 | $51.42 | $52.95 | $51.10 | $52.25 | $52.25 | 376,322 |
| 2019-05-30 | $52.80 | $52.96 | $51.90 | $52.39 | $52.39 | 343,886 |
| 2019-05-29 | $52.11 | $53.08 | $51.57 | $52.46 | $52.46 | 559,208 |
| 2019-05-28 | $52.54 | $53.88 | $52.02 | $53.19 | $53.19 | 670,073 |
| 2019-05-24 | $51.93 | $52.70 | $51.20 | $52.12 | $52.12 | 341,328 |
| 2019-05-23 | $52.82 | $52.82 | $50.71 | $51.35 | $51.35 | 321,895 |
| 2019-05-22 | $52.31 | $53.77 | $52.14 | $52.51 | $52.51 | 410,175 |
| 2019-05-21 | $52.21 | $53.13 | $51.60 | $52.47 | $52.47 | 532,482 |
| 2019-05-20 | $52.36 | $52.50 | $50.66 | $51.54 | $51.54 | 566,439 |
| 2019-05-17 | $53.84 | $54.90 | $53.00 | $53.11 | $53.11 | 507,370 |
| 2019-05-16 | $51.98 | $54.65 | $51.64 | $54.52 | $54.52 | 734,727 |
| 2019-05-15 | $50.95 | $52.46 | $50.58 | $52.02 | $52.02 | 765,620 |
| 2019-05-14 | $50.62 | $52.06 | $50.14 | $51.56 | $51.56 | 540,252 |
| 2019-05-13 | $51.17 | $51.76 | $49.46 | $50.06 | $50.06 | 624,622 |
| 2019-05-10 | $52.54 | $53.32 | $51.05 | $52.94 | $52.94 | 372,711 |
| 2019-05-09 | $51.29 | $53.08 | $50.00 | $52.90 | $52.90 | 443,473 |
| 2019-05-08 | $52.63 | $53.44 | $52.03 | $52.36 | $52.36 | 375,353 |
| 2019-05-07 | $51.54 | $52.88 | $51.10 | $52.81 | $52.81 | 758,597 |
| 2019-05-06 | $50.36 | $53.05 | $49.56 | $52.90 | $52.90 | 687,716 |
| 2019-05-03 | $54.28 | $57.00 | $52.31 | $52.46 | $52.46 | 1,718,194 |
| 2019-05-02 | $52.46 | $53.46 | $51.43 | $52.88 | $52.88 | 1,208,646 |
| 2019-05-01 | $54.82 | $54.82 | $52.28 | $52.46 | $52.46 | 632,029 |
| 2019-04-30 | $53.93 | $54.85 | $53.08 | $54.34 | $54.34 | 578,042 |
| 2019-04-29 | $53.80 | $54.69 | $53.80 | $53.93 | $53.93 | 437,311 |
| 2019-04-26 | $53.65 | $54.30 | $52.91 | $53.83 | $53.83 | 362,408 |
| 2019-04-25 | $52.54 | $53.89 | $52.21 | $53.72 | $53.72 | 421,956 |
| 2019-04-24 | $53.19 | $53.84 | $52.15 | $52.17 | $52.17 | 460,301 |
| 2019-04-23 | $50.89 | $53.22 | $50.89 | $52.95 | $52.95 | 495,939 |
| 2019-04-22 | $49.45 | $51.13 | $49.34 | $50.93 | $50.93 | 267,262 |
| 2019-04-18 | $49.73 | $50.07 | $48.37 | $49.62 | $49.62 | 713,079 |
| 2019-04-17 | $51.50 | $51.71 | $49.26 | $49.96 | $49.96 | 1,033,865 |
| 2019-04-16 | $52.26 | $52.72 | $50.77 | $51.13 | $51.13 | 418,148 |
| 2019-04-15 | $52.63 | $53.66 | $51.70 | $51.90 | $51.90 | 318,603 |
| 2019-04-12 | $52.98 | $52.98 | $51.61 | $52.42 | $52.42 | 369,662 |
| 2019-04-11 | $53.13 | $53.52 | $52.22 | $52.36 | $52.36 | 466,350 |
| 2019-04-10 | $51.54 | $53.28 | $51.36 | $53.05 | $53.05 | 449,054 |
| 2019-04-09 | $50.37 | $52.04 | $50.19 | $51.50 | $51.50 | 392,098 |
| 2019-04-08 | $50.28 | $50.88 | $48.90 | $50.82 | $50.82 | 544,004 |
| 2019-04-05 | $50.11 | $51.25 | $50.00 | $50.18 | $50.18 | 948,329 |
| 2019-04-04 | $53.62 | $53.85 | $49.38 | $50.00 | $50.00 | 908,749 |
| 2019-04-03 | $52.90 | $53.87 | $52.59 | $53.33 | $53.33 | 1,283,362 |
| 2019-04-02 | $51.40 | $52.27 | $50.52 | $52.25 | $52.25 | 386,371 |
| 2019-04-01 | $51.09 | $51.85 | $50.43 | $51.19 | $51.19 | 1,000,740 |
| 2019-03-29 | $50.37 | $50.85 | $49.24 | $50.61 | $50.61 | 490,852 |
| 2019-03-28 | $49.92 | $50.36 | $49.00 | $49.56 | $49.56 | 323,544 |
| 2019-03-27 | $51.88 | $52.00 | $48.05 | $49.56 | $49.56 | 1,294,202 |
| 2019-03-26 | $50.75 | $52.50 | $50.33 | $51.60 | $51.60 | 508,077 |
| 2019-03-25 | $49.58 | $50.56 | $48.59 | $50.37 | $50.37 | 698,009 |
| 2019-03-22 | $51.70 | $52.16 | $49.31 | $49.74 | $49.74 | 715,990 |
| 2019-03-21 | $50.70 | $52.63 | $50.57 | $52.38 | $52.38 | 411,897 |
| 2019-03-20 | $51.00 | $51.68 | $49.55 | $50.76 | $50.76 | 673,221 |
| 2019-03-19 | $50.26 | $51.16 | $49.44 | $50.85 | $50.85 | 637,969 |
| 2019-03-18 | $49.00 | $50.32 | $48.49 | $49.85 | $49.85 | 749,799 |
| 2019-03-15 | $48.49 | $48.96 | $47.84 | $48.90 | $48.90 | 1,212,158 |
| 2019-03-14 | $48.13 | $49.17 | $47.90 | $48.49 | $48.49 | 449,241 |
| 2019-03-13 | $49.03 | $49.62 | $48.04 | $48.11 | $48.11 | 452,824 |
| 2019-03-12 | $49.36 | $49.42 | $48.02 | $48.88 | $48.88 | 611,683 |
| 2019-03-11 | $46.37 | $49.14 | $46.07 | $48.89 | $48.89 | 1,964,584 |
| 2019-03-08 | $44.26 | $45.46 | $44.02 | $45.05 | $45.05 | 374,132 |
| 2019-03-07 | $44.32 | $45.64 | $43.97 | $45.17 | $45.17 | 886,767 |
| 2019-03-06 | $44.67 | $45.13 | $43.77 | $44.21 | $44.21 | 572,350 |
| 2019-03-05 | $45.49 | $45.94 | $44.38 | $44.79 | $44.79 | 743,888 |
| 2019-03-04 | $47.07 | $47.51 | $43.71 | $45.54 | $45.54 | 1,076,399 |
| 2019-03-01 | $46.44 | $47.00 | $45.70 | $46.96 | $46.96 | 938,964 |
| 2019-02-28 | $45.92 | $46.63 | $45.43 | $46.03 | $46.03 | 310,089 |
| 2019-02-27 | $46.20 | $46.97 | $46.12 | $46.21 | $46.21 | 601,562 |
| 2019-02-26 | $46.62 | $46.83 | $46.17 | $46.53 | $46.53 | 596,551 |
| 2019-02-25 | $47.20 | $47.20 | $46.26 | $46.63 | $46.63 | 425,948 |
| 2019-02-22 | $45.80 | $46.48 | $45.70 | $46.29 | $46.29 | 573,001 |
| 2019-02-21 | $45.38 | $45.81 | $44.74 | $45.71 | $45.71 | 540,675 |
| 2019-02-20 | $45.99 | $46.31 | $44.88 | $45.41 | $45.41 | 422,240 |
| 2019-02-19 | $45.88 | $46.01 | $44.64 | $46.01 | $46.01 | 621,250 |
| 2019-02-15 | $46.49 | $46.72 | $45.03 | $45.94 | $45.94 | 1,306,760 |
| 2019-02-14 | $45.55 | $47.62 | $45.55 | $47.06 | $47.06 | 557,357 |
| 2019-02-13 | $46.38 | $46.56 | $44.97 | $46.04 | $46.04 | 819,247 |
| 2019-02-12 | $45.30 | $46.56 | $45.23 | $46.06 | $46.06 | 857,825 |
| 2019-02-11 | $44.89 | $46.02 | $44.02 | $45.89 | $45.89 | 1,097,364 |
| 2019-02-08 | $42.80 | $45.17 | $42.04 | $44.49 | $44.49 | 2,534,432 |
| 2019-02-07 | $40.20 | $40.96 | $39.47 | $39.95 | $39.95 | 1,135,380 |
| 2019-02-06 | $40.59 | $41.27 | $39.57 | $40.42 | $40.42 | 841,971 |
| 2019-02-05 | $40.80 | $41.26 | $40.41 | $40.47 | $40.47 | 811,962 |
| 2019-02-04 | $40.75 | $41.73 | $40.40 | $40.68 | $40.68 | 813,517 |
| 2019-02-01 | $40.02 | $41.13 | $40.02 | $40.78 | $40.78 | 575,317 |
| 2019-01-31 | $38.62 | $40.52 | $38.39 | $40.18 | $40.18 | 1,009,367 |
| 2019-01-30 | $37.98 | $38.65 | $36.73 | $38.61 | $38.61 | 495,102 |
| 2019-01-29 | $37.80 | $38.46 | $37.12 | $37.42 | $37.42 | 698,932 |
| 2019-01-28 | $35.92 | $36.52 | $35.31 | $36.38 | $36.38 | 295,188 |
| 2019-01-25 | $36.32 | $36.62 | $35.88 | $36.48 | $36.48 | 290,726 |
| 2019-01-24 | $35.26 | $36.14 | $34.94 | $35.83 | $35.83 | 397,682 |
| 2019-01-23 | $36.50 | $36.92 | $35.10 | $35.25 | $35.25 | 456,792 |
| 2019-01-22 | $36.00 | $36.41 | $35.64 | $36.33 | $36.33 | 417,461 |
| 2019-01-18 | $36.56 | $37.40 | $36.20 | $36.46 | $36.46 | 598,663 |
| 2019-01-17 | $35.34 | $36.80 | $35.05 | $36.38 | $36.38 | 366,744 |
| 2019-01-16 | $36.29 | $36.52 | $35.14 | $35.59 | $35.59 | 445,763 |
| 2019-01-15 | $36.40 | $36.90 | $35.32 | $36.28 | $36.28 | 481,666 |
| 2019-01-14 | $35.03 | $35.45 | $34.50 | $35.00 | $35.00 | 271,197 |
| 2019-01-11 | $35.35 | $35.90 | $34.45 | $35.49 | $35.49 | 475,161 |
| 2019-01-10 | $34.92 | $35.74 | $34.84 | $35.59 | $35.59 | 430,676 |
| 2019-01-09 | $35.32 | $35.66 | $34.96 | $35.35 | $35.35 | 383,621 |
| 2019-01-08 | $34.53 | $35.12 | $34.25 | $35.09 | $35.09 | 440,737 |
| 2019-01-07 | $31.52 | $34.21 | $31.20 | $34.00 | $34.00 | 616,408 |
| 2019-01-04 | $30.01 | $31.73 | $29.71 | $31.45 | $31.45 | 347,566 |
| 2019-01-03 | $30.63 | $30.90 | $29.48 | $29.51 | $29.51 | 243,478 |
| 2019-01-02 | $30.45 | $31.43 | $30.01 | $31.07 | $31.07 | 285,730 |
| 2018-12-31 | $31.20 | $32.05 | $30.34 | $31.16 | $31.16 | 477,215 |
| 2018-12-28 | $31.03 | $31.71 | $30.05 | $30.83 | $30.83 | 274,703 |
| 2018-12-27 | $29.69 | $30.82 | $28.99 | $30.81 | $30.81 | 375,412 |
| 2018-12-26 | $28.75 | $30.24 | $28.64 | $30.21 | $30.21 | 486,606 |
| 2018-12-24 | $28.45 | $29.13 | $27.79 | $28.46 | $28.46 | 282,511 |
| 2018-12-21 | $31.02 | $31.02 | $28.62 | $28.93 | $28.93 | 828,177 |
| 2018-12-20 | $31.25 | $31.98 | $29.79 | $30.88 | $30.88 | 573,813 |
| 2018-12-19 | $30.68 | $32.56 | $30.65 | $31.36 | $31.36 | 460,074 |
| 2018-12-18 | $30.77 | $31.30 | $30.36 | $30.68 | $30.68 | 342,841 |
| 2018-12-17 | $32.38 | $32.57 | $30.04 | $30.32 | $30.32 | 793,950 |
| 2018-12-14 | $33.33 | $33.85 | $32.52 | $32.71 | $32.71 | 346,223 |
| 2018-12-13 | $34.06 | $34.33 | $32.94 | $33.82 | $33.82 | 466,681 |
| 2018-12-12 | $32.91 | $34.25 | $32.56 | $33.60 | $33.60 | 625,875 |
| 2018-12-11 | $33.39 | $33.68 | $31.64 | $32.25 | $32.25 | 454,804 |
| 2018-12-10 | $31.35 | $33.09 | $31.20 | $32.80 | $32.80 | 648,978 |
| 2018-12-07 | $32.49 | $33.23 | $30.86 | $31.38 | $31.38 | 451,934 |
| 2018-12-06 | $29.73 | $32.74 | $29.42 | $32.61 | $32.61 | 636,623 |
| 2018-12-04 | $32.51 | $32.95 | $30.56 | $30.68 | $30.68 | 446,836 |
| 2018-12-03 | $32.67 | $33.99 | $32.25 | $32.93 | $32.93 | 570,035 |
| 2018-11-30 | $31.22 | $31.96 | $30.76 | $31.80 | $31.80 | 491,758 |
| 2018-11-29 | $30.91 | $31.52 | $30.40 | $31.10 | $31.10 | 518,728 |
| 2018-11-28 | $28.65 | $30.49 | $28.50 | $30.45 | $30.45 | 572,354 |
| 2018-11-27 | $29.25 | $29.64 | $28.10 | $28.21 | $28.21 | 516,262 |
| 2018-11-26 | $28.26 | $29.76 | $28.00 | $29.56 | $29.56 | 476,296 |
| 2018-11-23 | $27.00 | $28.66 | $27.00 | $28.20 | $28.20 | 221,669 |
| 2018-11-21 | $27.76 | $28.19 | $27.06 | $27.46 | $27.46 | 671,797 |
| 2018-11-20 | $27.00 | $28.57 | $26.27 | $26.92 | $26.92 | 1,206,547 |
| 2018-11-19 | $32.42 | $32.78 | $27.90 | $28.00 | $28.00 | 900,205 |
| 2018-11-16 | $32.66 | $33.22 | $31.80 | $32.78 | $32.78 | 601,774 |
| 2018-11-15 | $31.79 | $32.93 | $31.33 | $32.84 | $32.84 | 730,615 |
| 2018-11-14 | $31.92 | $32.74 | $31.14 | $31.87 | $31.87 | 614,719 |
| 2018-11-13 | $32.34 | $32.96 | $31.36 | $31.88 | $31.88 | 459,972 |
| 2018-11-12 | $33.54 | $33.87 | $32.04 | $32.34 | $32.34 | 1,774,302 |
| 2018-11-09 | $35.00 | $35.07 | $33.72 | $34.72 | $34.72 | 543,214 |
| 2018-11-08 | $37.05 | $37.73 | $35.14 | $35.53 | $35.53 | 610,440 |
| 2018-11-07 | $36.12 | $38.00 | $35.02 | $37.14 | $37.14 | 1,925,435 |
| 2018-11-06 | $33.95 | $34.86 | $33.34 | $33.52 | $33.52 | 531,242 |
| 2018-11-05 | $35.27 | $35.27 | $33.60 | $34.19 | $34.19 | 544,014 |
| 2018-11-02 | $36.94 | $37.08 | $35.05 | $35.27 | $35.27 | 354,080 |
| 2018-11-01 | $36.33 | $37.04 | $35.44 | $36.82 | $36.82 | 406,958 |
| 2018-10-31 | $34.63 | $36.60 | $34.49 | $36.24 | $36.24 | 612,645 |
| 2018-10-30 | $33.10 | $34.14 | $32.78 | $34.09 | $34.09 | 301,516 |
| 2018-10-29 | $34.53 | $34.97 | $32.55 | $33.25 | $33.25 | 364,135 |
| 2018-10-26 | $33.07 | $34.09 | $32.40 | $33.81 | $33.81 | 522,988 |
| 2018-10-25 | $32.84 | $34.20 | $32.29 | $34.00 | $34.00 | 355,642 |
| 2018-10-24 | $33.56 | $34.18 | $32.41 | $32.41 | $32.41 | 513,847 |
| 2018-10-23 | $32.68 | $33.97 | $32.13 | $33.53 | $33.53 | 281,675 |
| 2018-10-22 | $32.68 | $33.71 | $32.61 | $33.42 | $33.42 | 229,944 |
| 2018-10-19 | $34.16 | $34.55 | $32.16 | $32.53 | $32.53 | 843,422 |
| 2018-10-18 | $34.83 | $35.10 | $33.53 | $33.90 | $33.90 | 396,578 |
| 2018-10-17 | $34.94 | $35.11 | $34.25 | $35.05 | $35.05 | 407,810 |
| 2018-10-16 | $33.61 | $35.19 | $33.24 | $35.00 | $35.00 | 491,398 |
| 2018-10-15 | $33.80 | $33.91 | $32.81 | $33.33 | $33.33 | 343,779 |
| 2018-10-12 | $33.91 | $34.71 | $33.30 | $33.91 | $33.91 | 478,198 |
| 2018-10-11 | $33.54 | $34.77 | $32.74 | $32.85 | $32.85 | 706,705 |
| 2018-10-10 | $35.02 | $35.02 | $33.48 | $34.04 | $34.04 | 656,731 |
| 2018-10-09 | $35.30 | $36.20 | $34.76 | $35.20 | $35.20 | 434,047 |
| 2018-10-08 | $36.31 | $36.50 | $34.44 | $35.50 | $35.50 | 551,749 |
| 2018-10-05 | $36.52 | $36.96 | $35.60 | $36.56 | $36.56 | 440,003 |
| 2018-10-04 | $37.16 | $37.16 | $36.16 | $36.48 | $36.48 | 291,528 |
| 2018-10-03 | $36.49 | $37.31 | $35.70 | $37.25 | $37.25 | 704,257 |
| 2018-10-02 | $37.17 | $38.80 | $36.02 | $36.43 | $36.43 | 806,330 |
| 2018-10-01 | $37.48 | $37.67 | $36.16 | $36.35 | $36.35 | 461,160 |
| 2018-09-28 | $37.00 | $37.53 | $36.76 | $36.92 | $36.92 | 313,572 |
| 2018-09-27 | $36.35 | $37.33 | $36.00 | $37.11 | $37.11 | 517,987 |
| 2018-09-26 | $37.69 | $37.74 | $36.10 | $36.17 | $36.17 | 419,651 |
| 2018-09-25 | $36.92 | $37.53 | $36.49 | $37.50 | $37.50 | 503,771 |
| 2018-09-24 | $36.00 | $37.07 | $35.87 | $36.87 | $36.87 | 775,587 |
| 2018-09-21 | $36.52 | $37.00 | $36.00 | $36.22 | $36.22 | 962,763 |
| 2018-09-20 | $35.45 | $36.27 | $34.95 | $36.27 | $36.27 | 645,903 |
| 2018-09-19 | $36.43 | $36.48 | $34.50 | $35.32 | $35.32 | 575,793 |
| 2018-09-18 | $35.34 | $37.17 | $35.04 | $36.40 | $36.40 | 554,375 |
| 2018-09-17 | $37.79 | $37.82 | $35.41 | $35.84 | $35.84 | 885,715 |
| 2018-09-14 | $37.44 | $38.11 | $37.27 | $37.80 | $37.80 | 452,040 |
| 2018-09-13 | $37.66 | $38.13 | $37.35 | $37.66 | $37.66 | 290,617 |
| 2018-09-12 | $37.73 | $37.74 | $36.11 | $37.49 | $37.49 | 574,007 |
| 2018-09-11 | $38.50 | $39.00 | $36.33 | $37.85 | $37.85 | 1,068,235 |
| 2018-09-10 | $38.77 | $39.40 | $37.93 | $39.10 | $39.10 | 481,756 |
| 2018-09-07 | $37.28 | $39.10 | $36.42 | $38.65 | $38.65 | 597,014 |
| 2018-09-06 | $37.30 | $37.87 | $36.16 | $37.32 | $37.32 | 371,583 |
| 2018-09-05 | $38.66 | $38.66 | $36.48 | $37.11 | $37.11 | 374,405 |
| 2018-09-04 | $38.04 | $38.96 | $37.50 | $38.85 | $38.85 | 360,808 |
| 2018-08-31 | $37.60 | $38.35 | $37.32 | $38.15 | $38.15 | 240,559 |
| 2018-08-30 | $37.77 | $38.18 | $37.51 | $37.79 | $37.79 | 366,487 |
| 2018-08-29 | $37.60 | $38.21 | $37.00 | $37.77 | $37.77 | 580,641 |
| 2018-08-28 | $36.56 | $37.70 | $36.08 | $37.66 | $37.66 | 1,373,283 |
| 2018-08-27 | $36.77 | $36.77 | $35.83 | $36.25 | $36.25 | 511,092 |
| 2018-08-24 | $35.83 | $36.66 | $35.71 | $36.43 | $36.43 | 404,872 |
| 2018-08-23 | $34.13 | $36.07 | $34.13 | $35.71 | $35.71 | 847,439 |
| 2018-08-22 | $32.71 | $34.30 | $32.71 | $34.30 | $34.30 | 444,138 |
| 2018-08-21 | $33.48 | $33.64 | $32.64 | $32.74 | $32.74 | 591,373 |
| 2018-08-20 | $33.42 | $33.71 | $32.83 | $33.26 | $33.26 | 273,403 |
| 2018-08-17 | $32.52 | $33.51 | $32.10 | $33.42 | $33.42 | 487,392 |
| 2018-08-16 | $32.31 | $32.71 | $31.75 | $32.70 | $32.70 | 412,218 |
| 2018-08-15 | $31.80 | $32.40 | $31.80 | $32.18 | $32.18 | 402,765 |
| 2018-08-14 | $31.55 | $32.40 | $30.89 | $32.19 | $32.19 | 506,462 |
| 2018-08-13 | $31.81 | $32.40 | $31.37 | $31.46 | $31.46 | 208,856 |
| 2018-08-10 | $32.60 | $33.27 | $30.51 | $31.80 | $31.80 | 323,153 |
| 2018-08-09 | $31.97 | $33.54 | $31.52 | $32.89 | $32.89 | 2,662,158 |
| 2018-08-08 | $31.23 | $33.30 | $31.05 | $31.99 | $31.99 | 790,797 |
| 2018-08-07 | $33.34 | $36.23 | $32.06 | $32.53 | $32.53 | 1,304,145 |
| 2018-08-06 | $28.71 | $30.16 | $28.71 | $29.91 | $29.91 | 532,313 |
| 2018-08-03 | $29.21 | $29.34 | $28.24 | $28.80 | $28.80 | 334,406 |
| 2018-08-02 | $28.19 | $29.42 | $28.03 | $29.38 | $29.38 | 219,268 |
| 2018-08-01 | $27.77 | $28.49 | $27.53 | $28.43 | $28.43 | 223,346 |
| 2018-07-31 | $27.73 | $28.00 | $26.67 | $27.81 | $27.81 | 491,784 |
| 2018-07-30 | $29.20 | $29.30 | $27.38 | $27.55 | $27.55 | 485,511 |
| 2018-07-27 | $31.52 | $31.55 | $29.01 | $29.15 | $29.15 | 414,791 |
| 2018-07-26 | $31.56 | $31.84 | $31.00 | $31.56 | $31.56 | 186,182 |
| 2018-07-25 | $31.40 | $31.97 | $31.16 | $31.75 | $31.75 | 348,529 |
| 2018-07-24 | $32.62 | $32.64 | $31.09 | $31.30 | $31.30 | 502,414 |
| 2018-07-23 | $32.54 | $32.61 | $32.06 | $32.43 | $32.43 | 231,475 |
| 2018-07-20 | $32.88 | $33.04 | $32.34 | $32.41 | $32.41 | 276,632 |
| 2018-07-19 | $32.71 | $33.04 | $32.46 | $32.88 | $32.88 | 210,396 |
| 2018-07-18 | $32.00 | $32.95 | $31.65 | $32.93 | $32.93 | 423,959 |
| 2018-07-17 | $31.05 | $32.02 | $31.05 | $32.01 | $32.01 | 163,350 |
| 2018-07-16 | $31.78 | $31.78 | $31.01 | $31.22 | $31.22 | 237,114 |
| 2018-07-13 | $31.44 | $31.99 | $31.13 | $31.65 | $31.65 | 564,013 |
| 2018-07-12 | $30.04 | $31.45 | $29.79 | $31.37 | $31.37 | 246,476 |
| 2018-07-11 | $29.11 | $30.09 | $28.88 | $29.92 | $29.92 | 179,345 |
| 2018-07-10 | $29.34 | $29.74 | $29.16 | $29.37 | $29.37 | 228,778 |
| 2018-07-09 | $30.00 | $30.60 | $29.18 | $29.33 | $29.33 | 239,405 |
| 2018-07-06 | $29.20 | $29.90 | $29.19 | $29.88 | $29.88 | 219,756 |
| 2018-07-05 | $29.01 | $29.45 | $28.60 | $29.13 | $29.13 | 315,830 |
| 2018-07-03 | $28.42 | $29.24 | $28.42 | $28.83 | $28.83 | 162,399 |
| 2018-07-02 | $27.93 | $28.86 | $27.70 | $28.55 | $28.55 | 311,127 |
| 2018-06-29 | $28.73 | $28.77 | $28.06 | $28.22 | $28.22 | 272,884 |
| 2018-06-28 | $27.76 | $28.60 | $27.37 | $28.60 | $28.60 | 382,873 |
| 2018-06-27 | $29.00 | $29.38 | $27.68 | $27.72 | $27.72 | 353,477 |
| 2018-06-26 | $28.55 | $29.45 | $28.15 | $29.09 | $29.09 | 399,832 |
| 2018-06-25 | $30.09 | $30.09 | $28.22 | $28.40 | $28.40 | 1,057,175 |
| 2018-06-22 | $32.32 | $32.80 | $29.91 | $30.40 | $30.40 | 2,076,206 |
| 2018-06-21 | $32.82 | $33.18 | $32.14 | $32.23 | $32.23 | 543,794 |
| 2018-06-20 | $33.07 | $33.46 | $32.78 | $32.80 | $32.80 | 327,818 |
| 2018-06-19 | $32.78 | $33.37 | $32.56 | $32.87 | $32.87 | 308,391 |
| 2018-06-18 | $30.43 | $33.26 | $28.00 | $33.25 | $33.25 | 802,473 |
| 2018-06-15 | $33.75 | $33.88 | $33.06 | $33.46 | $33.46 | 764,010 |
| 2018-06-14 | $33.40 | $33.92 | $32.97 | $33.91 | $33.91 | 459,183 |
| 2018-06-13 | $33.00 | $33.52 | $32.88 | $33.37 | $33.37 | 298,180 |
| 2018-06-12 | $32.16 | $33.09 | $32.13 | $33.02 | $33.02 | 512,026 |
| 2018-06-11 | $32.20 | $32.42 | $31.74 | $31.98 | $31.98 | 220,613 |
| 2018-06-08 | $32.00 | $32.28 | $31.76 | $31.99 | $31.99 | 315,938 |
| 2018-06-07 | $33.32 | $33.32 | $31.64 | $32.05 | $32.05 | 326,262 |
| 2018-06-06 | $32.86 | $33.32 | $32.57 | $33.31 | $33.31 | 396,715 |
| 2018-06-05 | $33.00 | $33.00 | $32.43 | $32.69 | $32.69 | 309,488 |
| 2018-06-04 | $32.23 | $32.91 | $31.91 | $32.88 | $32.88 | 563,138 |
| 2018-06-01 | $31.75 | $32.31 | $31.75 | $32.03 | $32.03 | 613,932 |
| 2018-05-31 | $31.51 | $32.37 | $31.48 | $31.67 | $31.67 | 439,657 |
| 2018-05-30 | $30.50 | $31.71 | $30.50 | $31.55 | $31.55 | 562,901 |
| 2018-05-29 | $29.91 | $30.48 | $29.80 | $30.44 | $30.44 | 350,956 |
| 2018-05-25 | $30.63 | $30.78 | $29.96 | $30.16 | $30.16 | 309,710 |
| 2018-05-24 | $30.41 | $30.76 | $30.30 | $30.58 | $30.58 | 217,960 |
| 2018-05-23 | $29.90 | $30.42 | $29.18 | $30.32 | $30.32 | 436,597 |
| 2018-05-22 | $30.70 | $30.70 | $29.90 | $30.03 | $30.03 | 298,298 |
| 2018-05-21 | $31.00 | $31.44 | $30.44 | $30.58 | $30.58 | 385,309 |
| 2018-05-18 | $30.16 | $30.84 | $29.92 | $30.79 | $30.79 | 501,008 |
| 2018-05-17 | $30.19 | $30.54 | $29.80 | $30.10 | $30.10 | 404,792 |
| 2018-05-16 | $30.75 | $30.75 | $29.94 | $30.38 | $30.38 | 536,501 |
| 2018-05-15 | $29.82 | $30.88 | $29.82 | $30.76 | $30.76 | 604,872 |
| 2018-05-14 | $30.25 | $30.80 | $29.64 | $30.02 | $30.02 | 892,763 |
| 2018-05-11 | $31.98 | $32.43 | $30.90 | $31.08 | $31.08 | 352,299 |
| 2018-05-10 | $32.04 | $32.46 | $31.40 | $32.13 | $32.13 | 396,662 |
| 2018-05-09 | $32.96 | $33.70 | $31.11 | $31.77 | $31.77 | 372,648 |
| 2018-05-08 | $31.17 | $31.69 | $30.86 | $31.07 | $31.07 | 554,800 |
| 2018-05-07 | $30.55 | $31.43 | $30.32 | $31.16 | $31.16 | 617,733 |
| 2018-05-04 | $29.52 | $30.60 | $29.27 | $30.28 | $30.28 | 484,758 |
| 2018-05-03 | $29.00 | $29.75 | $29.00 | $29.61 | $29.61 | 437,239 |
| 2018-05-02 | $28.50 | $29.50 | $28.03 | $29.40 | $29.40 | 361,766 |
| 2018-05-01 | $28.14 | $28.55 | $27.79 | $28.54 | $28.54 | 143,351 |
| 2018-04-30 | $28.08 | $28.65 | $28.08 | $28.24 | $28.24 | 130,898 |
| 2018-04-27 | $28.66 | $28.94 | $27.89 | $28.07 | $28.07 | 282,776 |
| 2018-04-26 | $27.53 | $28.51 | $27.53 | $28.44 | $28.44 | 307,493 |
| 2018-04-25 | $27.25 | $27.57 | $26.71 | $27.46 | $27.46 | 276,622 |
| 2018-04-24 | $27.73 | $28.32 | $27.10 | $27.33 | $27.33 | 244,786 |
| 2018-04-23 | $27.47 | $27.96 | $27.22 | $27.66 | $27.66 | 151,849 |
| 2018-04-20 | $27.76 | $28.09 | $27.15 | $27.44 | $27.44 | 456,101 |
| 2018-04-19 | $27.85 | $28.18 | $27.64 | $27.91 | $27.91 | 193,932 |
| 2018-04-18 | $28.41 | $28.73 | $27.84 | $27.86 | $27.86 | 210,370 |
| 2018-04-17 | $27.67 | $28.36 | $27.54 | $28.19 | $28.19 | 303,028 |
| 2018-04-16 | $27.51 | $28.05 | $27.02 | $27.40 | $27.40 | 315,619 |
| 2018-04-13 | $28.01 | $28.17 | $27.35 | $27.79 | $27.79 | 448,129 |
| 2018-04-12 | $26.57 | $27.39 | $26.30 | $27.26 | $27.26 | 326,186 |
| 2018-04-11 | $25.67 | $26.66 | $25.61 | $26.25 | $26.25 | 212,326 |
| 2018-04-10 | $26.35 | $26.42 | $25.74 | $26.13 | $26.13 | 215,740 |
| 2018-04-09 | $26.00 | $26.63 | $25.87 | $25.99 | $25.99 | 207,298 |
| 2018-04-06 | $26.05 | $26.54 | $25.68 | $25.92 | $25.92 | 309,047 |
| 2018-04-05 | $26.01 | $26.61 | $25.41 | $26.23 | $26.23 | 189,073 |
| 2018-04-04 | $24.50 | $25.95 | $23.14 | $25.86 | $25.86 | 283,207 |
| 2018-04-03 | $25.13 | $25.31 | $24.84 | $25.20 | $25.20 | 301,019 |
| 2018-04-02 | $25.34 | $25.80 | $24.72 | $24.92 | $24.92 | 268,809 |
| 2018-03-29 | $25.60 | $25.98 | $25.18 | $25.57 | $25.57 | 413,737 |
| 2018-03-28 | $25.50 | $25.67 | $25.01 | $25.40 | $25.40 | 324,501 |
| 2018-03-27 | $27.00 | $27.13 | $25.37 | $25.58 | $25.58 | 437,461 |
| 2018-03-26 | $26.42 | $26.85 | $26.18 | $26.83 | $26.83 | 290,554 |
| 2018-03-23 | $26.79 | $27.09 | $26.07 | $26.08 | $26.08 | 878,836 |
| 2018-03-22 | $26.95 | $27.44 | $26.57 | $26.82 | $26.82 | 327,991 |
| 2018-03-21 | $27.05 | $27.59 | $26.67 | $27.23 | $27.23 | 405,841 |
| 2018-03-20 | $26.49 | $27.40 | $26.42 | $27.10 | $27.10 | 465,323 |
| 2018-03-19 | $25.61 | $26.42 | $25.51 | $26.37 | $26.37 | 545,079 |
| 2018-03-16 | $26.43 | $26.62 | $25.79 | $25.84 | $25.84 | 1,217,216 |
| 2018-03-15 | $26.90 | $27.18 | $26.12 | $26.42 | $26.42 | 554,042 |
| 2018-03-14 | $26.70 | $27.25 | $26.21 | $26.82 | $26.82 | 1,618,209 |
| 2018-03-13 | $27.27 | $27.54 | $27.01 | $27.52 | $27.52 | 251,012 |
| 2018-03-12 | $27.20 | $27.67 | $27.00 | $27.21 | $27.21 | 661,446 |
| 2018-03-09 | $27.74 | $27.80 | $27.28 | $27.29 | $27.29 | 226,920 |
| 2018-03-08 | $27.82 | $28.19 | $27.04 | $27.47 | $27.47 | 252,410 |
| 2018-03-07 | $27.00 | $27.99 | $27.00 | $27.82 | $27.82 | 239,817 |
| 2018-03-06 | $26.80 | $27.43 | $26.71 | $27.30 | $27.30 | 228,034 |
| 2018-03-05 | $26.95 | $27.00 | $26.02 | $26.62 | $26.62 | 309,965 |
| 2018-03-02 | $25.71 | $27.01 | $25.65 | $26.95 | $26.95 | 278,783 |
| 2018-03-01 | $26.50 | $26.55 | $25.61 | $25.81 | $25.81 | 309,382 |
| 2018-02-28 | $26.20 | $27.23 | $26.00 | $26.41 | $26.41 | 759,925 |
| 2018-02-27 | $25.00 | $25.89 | $24.90 | $25.54 | $25.54 | 492,277 |
| 2018-02-26 | $24.45 | $25.00 | $24.21 | $24.95 | $24.95 | 415,221 |
| 2018-02-23 | $24.11 | $24.40 | $23.78 | $24.40 | $24.40 | 476,398 |
| 2018-02-22 | $24.20 | $24.73 | $23.83 | $24.17 | $24.17 | 368,626 |
| 2018-02-21 | $24.46 | $24.76 | $24.08 | $24.09 | $24.09 | 252,439 |
| 2018-02-20 | $23.98 | $24.87 | $23.91 | $24.46 | $24.46 | 351,223 |
| 2018-02-16 | $24.09 | $24.23 | $23.66 | $24.19 | $24.19 | 263,470 |
| 2018-02-15 | $24.54 | $24.55 | $23.75 | $24.12 | $24.12 | 226,086 |
| 2018-02-14 | $23.08 | $24.33 | $23.00 | $24.31 | $24.31 | 538,547 |
| 2018-02-13 | $23.26 | $23.93 | $22.58 | $23.36 | $23.36 | 485,401 |
| 2018-02-12 | $24.08 | $24.10 | $21.33 | $23.15 | $23.15 | 1,351,721 |
| 2018-02-09 | $23.48 | $24.00 | $22.68 | $23.73 | $23.73 | 617,602 |
| 2018-02-08 | $23.36 | $23.77 | $23.12 | $23.16 | $23.16 | 481,363 |
| 2018-02-07 | $22.90 | $23.60 | $22.73 | $23.37 | $23.37 | 400,413 |
| 2018-02-06 | $22.24 | $23.23 | $22.07 | $22.89 | $22.89 | 682,951 |
| 2018-02-05 | $23.13 | $23.60 | $22.55 | $22.68 | $22.68 | 534,148 |
| 2018-02-02 | $23.37 | $23.81 | $23.10 | $23.45 | $23.45 | 258,337 |
| 2018-02-01 | $23.88 | $24.35 | $23.63 | $23.67 | $23.67 | 367,142 |
| 2018-01-31 | $24.56 | $24.73 | $23.71 | $23.98 | $23.98 | 388,100 |
| 2018-01-30 | $24.49 | $24.69 | $24.09 | $24.34 | $24.34 | 580,093 |
| 2018-01-29 | $25.02 | $25.26 | $24.13 | $24.47 | $24.47 | 597,789 |
| 2018-01-26 | $23.76 | $25.95 | $23.29 | $25.01 | $25.01 | 4,036,517 |
| 2018-01-25 | $23.00 | $23.32 | $22.59 | $22.87 | $22.87 | 344,217 |
| 2018-01-24 | $21.18 | $23.02 | $21.18 | $22.77 | $22.77 | 509,171 |
| 2018-01-23 | $22.12 | $22.48 | $21.90 | $22.03 | $22.03 | 187,834 |
| 2018-01-22 | $21.90 | $22.03 | $21.66 | $21.98 | $21.98 | 216,072 |
| 2018-01-19 | $21.74 | $22.05 | $21.63 | $21.93 | $21.93 | 116,816 |
| 2018-01-18 | $21.86 | $22.12 | $21.49 | $21.72 | $21.72 | 232,477 |
| 2018-01-17 | $22.00 | $22.35 | $21.75 | $21.96 | $21.96 | 582,261 |
| 2018-01-16 | $22.49 | $22.49 | $21.50 | $21.67 | $21.67 | 334,157 |
| 2018-01-12 | $21.50 | $22.58 | $21.47 | $22.30 | $22.30 | 510,465 |
| 2018-01-11 | $20.26 | $21.34 | $20.14 | $21.32 | $21.32 | 363,461 |
| 2018-01-10 | $20.13 | $20.31 | $19.66 | $20.19 | $20.19 | 213,596 |
| 2018-01-09 | $20.36 | $20.41 | $20.04 | $20.21 | $20.21 | 140,250 |
| 2018-01-08 | $20.02 | $20.50 | $19.95 | $20.35 | $20.35 | 237,212 |
| 2018-01-05 | $20.00 | $20.10 | $19.72 | $20.01 | $20.01 | 204,429 |
| 2018-01-04 | $19.39 | $20.00 | $19.39 | $19.98 | $19.98 | 177,858 |
| 2018-01-03 | $19.04 | $19.65 | $19.04 | $19.35 | $19.35 | 204,211 |
| 2018-01-02 | $18.66 | $19.09 | $18.50 | $19.01 | $19.01 | 124,176 |
| 2017-12-29 | $18.95 | $18.97 | $18.58 | $18.66 | $18.66 | 108,093 |
| 2017-12-28 | $19.18 | $19.25 | $18.86 | $18.95 | $18.95 | 58,264 |
| 2017-12-27 | $18.96 | $19.15 | $18.88 | $19.12 | $19.12 | 77,636 |
| 2017-12-26 | $19.01 | $19.12 | $18.79 | $18.97 | $18.97 | 51,128 |
| 2017-12-22 | $19.27 | $19.35 | $19.00 | $19.09 | $19.09 | 107,659 |
| 2017-12-21 | $19.23 | $19.38 | $19.05 | $19.31 | $19.31 | 121,650 |
| 2017-12-20 | $19.02 | $19.17 | $18.65 | $19.13 | $19.13 | 222,754 |
| 2017-12-19 | $19.36 | $19.96 | $19.06 | $19.19 | $19.19 | 343,017 |
| 2017-12-18 | $19.00 | $19.58 | $18.90 | $19.40 | $19.40 | 329,817 |
| 2017-12-15 | $18.96 | $19.31 | $18.64 | $18.88 | $18.88 | 757,899 |
| 2017-12-14 | $19.68 | $19.68 | $18.90 | $19.03 | $19.03 | 291,376 |
| 2017-12-13 | $18.65 | $19.66 | $18.61 | $19.64 | $19.64 | 519,893 |
| 2017-12-12 | $18.78 | $19.18 | $18.49 | $18.54 | $18.54 | 191,919 |
| 2017-12-11 | $18.83 | $18.99 | $18.68 | $18.77 | $18.77 | 159,845 |
| 2017-12-08 | $19.12 | $19.30 | $18.69 | $18.74 | $18.74 | 153,858 |
| 2017-12-07 | $18.54 | $18.98 | $18.45 | $18.90 | $18.90 | 166,748 |
| 2017-12-06 | $18.33 | $18.64 | $18.33 | $18.50 | $18.50 | 80,075 |
| 2017-12-05 | $18.27 | $18.72 | $18.27 | $18.37 | $18.37 | 158,043 |
| 2017-12-04 | $19.10 | $19.19 | $18.27 | $18.29 | $18.29 | 229,367 |
| 2017-12-01 | $18.83 | $19.09 | $18.48 | $18.97 | $18.97 | 165,958 |
| 2017-11-30 | $18.68 | $18.96 | $18.44 | $18.91 | $18.91 | 139,836 |
| 2017-11-29 | $19.21 | $19.30 | $18.39 | $18.46 | $18.46 | 258,581 |
| 2017-11-28 | $19.03 | $19.29 | $18.96 | $19.21 | $19.21 | 193,374 |
| 2017-11-27 | $19.06 | $19.17 | $18.79 | $19.01 | $19.01 | 307,627 |
| 2017-11-24 | $19.15 | $19.15 | $18.68 | $19.04 | $19.04 | 123,496 |
| 2017-11-22 | $19.19 | $19.65 | $19.13 | $19.23 | $19.23 | 158,219 |
| 2017-11-21 | $19.05 | $19.30 | $19.00 | $19.24 | $19.24 | 250,990 |
| 2017-11-20 | $18.46 | $19.03 | $18.46 | $19.00 | $19.00 | 295,276 |
| 2017-11-17 | $18.25 | $18.50 | $18.25 | $18.45 | $18.45 | 160,268 |
| 2017-11-16 | $18.32 | $18.50 | $18.19 | $18.28 | $18.28 | 164,233 |
| 2017-11-15 | $18.17 | $18.49 | $18.09 | $18.25 | $18.25 | 136,523 |
| 2017-11-14 | $18.85 | $18.88 | $17.64 | $18.37 | $18.37 | 1,028,765 |
| 2017-11-13 | $18.96 | $19.45 | $18.88 | $19.36 | $19.36 | 136,764 |
| 2017-11-10 | $19.15 | $19.60 | $18.73 | $19.01 | $19.01 | 448,669 |
| 2017-11-09 | $19.32 | $20.25 | $18.76 | $19.33 | $19.33 | 483,845 |
| 2017-11-08 | $18.19 | $19.71 | $17.85 | $19.38 | $19.38 | 671,617 |
| 2017-11-07 | $18.10 | $18.22 | $17.43 | $17.72 | $17.72 | 339,642 |
| 2017-11-06 | $18.18 | $18.40 | $18.01 | $18.05 | $18.05 | 88,360 |
| 2017-11-03 | $17.99 | $18.23 | $17.72 | $18.18 | $18.18 | 95,377 |
| 2017-11-02 | $18.20 | $18.30 | $17.92 | $17.98 | $17.98 | 195,079 |
| 2017-11-01 | $18.09 | $18.32 | $17.91 | $18.24 | $18.24 | 106,402 |
| 2017-10-31 | $17.84 | $18.20 | $17.84 | $18.08 | $18.08 | 76,386 |
| 2017-10-30 | $17.96 | $17.96 | $17.51 | $17.76 | $17.76 | 77,659 |
| 2017-10-27 | $18.21 | $18.33 | $17.78 | $17.94 | $17.94 | 69,607 |
| 2017-10-26 | $18.33 | $18.42 | $17.88 | $18.08 | $18.08 | 52,363 |
| 2017-10-25 | $18.49 | $18.49 | $18.18 | $18.28 | $18.28 | 124,088 |
| 2017-10-24 | $17.79 | $18.51 | $17.63 | $18.50 | $18.50 | 228,841 |
| 2017-10-23 | $17.94 | $17.94 | $17.60 | $17.64 | $17.64 | 42,758 |
| 2017-10-20 | $17.61 | $18.00 | $17.51 | $17.82 | $17.82 | 139,494 |
| 2017-10-19 | $17.50 | $17.66 | $17.26 | $17.45 | $17.45 | 112,982 |
| 2017-10-18 | $17.69 | $17.74 | $17.30 | $17.65 | $17.65 | 74,106 |
| 2017-10-17 | $17.96 | $18.00 | $17.60 | $17.63 | $17.63 | 103,822 |
| 2017-10-16 | $18.01 | $18.10 | $17.62 | $17.95 | $17.95 | 105,104 |
| 2017-10-13 | $18.16 | $18.18 | $17.99 | $18.02 | $18.02 | 49,556 |
| 2017-10-12 | $18.05 | $18.18 | $17.97 | $18.06 | $18.06 | 70,771 |
| 2017-10-11 | $18.06 | $18.14 | $17.99 | $18.06 | $18.06 | 56,213 |
| 2017-10-10 | $18.50 | $18.52 | $17.92 | $18.09 | $18.09 | 87,580 |
| 2017-10-09 | $18.65 | $18.67 | $18.24 | $18.40 | $18.40 | 106,315 |
| 2017-10-06 | $18.50 | $18.57 | $18.18 | $18.47 | $18.47 | 176,902 |
| 2017-10-05 | $18.30 | $18.65 | $18.20 | $18.55 | $18.55 | 145,109 |
| 2017-10-04 | $17.83 | $18.20 | $17.71 | $18.15 | $18.15 | 151,617 |
| 2017-10-03 | $17.78 | $17.95 | $17.08 | $17.76 | $17.76 | 102,840 |
| 2017-10-02 | $17.50 | $17.84 | $17.47 | $17.79 | $17.79 | 102,305 |
| 2017-09-29 | $17.43 | $17.67 | $17.35 | $17.60 | $17.60 | 101,007 |
| 2017-09-28 | $17.39 | $17.65 | $17.34 | $17.48 | $17.48 | 83,730 |
| 2017-09-27 | $16.82 | $17.53 | $16.82 | $17.37 | $17.37 | 157,797 |
| 2017-09-26 | $17.03 | $17.24 | $16.59 | $16.77 | $16.77 | 147,599 |
| 2017-09-25 | $17.18 | $17.18 | $16.90 | $17.03 | $17.03 | 129,124 |
| 2017-09-22 | $17.19 | $17.37 | $17.04 | $17.12 | $17.12 | 106,599 |
| 2017-09-21 | $17.39 | $17.62 | $17.20 | $17.24 | $17.24 | 122,948 |
| 2017-09-20 | $17.06 | $17.51 | $16.98 | $17.46 | $17.46 | 482,130 |
| 2017-09-19 | $17.48 | $17.58 | $16.95 | $17.00 | $17.00 | 249,097 |
| 2017-09-18 | $16.78 | $17.50 | $16.78 | $17.39 | $17.39 | 321,365 |
| 2017-09-15 | $17.71 | $17.79 | $16.69 | $16.69 | $16.69 | 1,015,636 |
| 2017-09-14 | $16.94 | $17.81 | $16.81 | $17.78 | $17.78 | 242,689 |
| 2017-09-13 | $17.41 | $17.51 | $17.08 | $17.10 | $17.10 | 134,453 |
| 2017-09-12 | $17.52 | $17.55 | $17.29 | $17.48 | $17.48 | 76,463 |
| 2017-09-11 | $17.49 | $17.90 | $17.16 | $17.49 | $17.49 | 146,581 |
| 2017-09-08 | $17.27 | $17.71 | $16.94 | $17.42 | $17.42 | 122,059 |
| 2017-09-07 | $16.99 | $17.45 | $16.99 | $17.36 | $17.36 | 99,580 |
| 2017-09-06 | $17.05 | $17.24 | $16.93 | $17.00 | $17.00 | 109,580 |
| 2017-09-05 | $17.24 | $17.24 | $16.88 | $17.03 | $17.03 | 117,535 |
| 2017-09-01 | $16.88 | $17.29 | $16.80 | $17.24 | $17.24 | 225,487 |
| 2017-08-31 | $16.90 | $17.08 | $16.51 | $16.86 | $16.86 | 217,185 |
| 2017-08-30 | $16.16 | $16.93 | $16.16 | $16.90 | $16.90 | 234,783 |
| 2017-08-29 | $16.01 | $16.28 | $15.93 | $16.18 | $16.18 | 133,378 |
| 2017-08-28 | $16.08 | $16.21 | $15.94 | $16.15 | $16.15 | 85,698 |
| 2017-08-25 | $16.21 | $16.30 | $16.06 | $16.08 | $16.08 | 89,687 |
| 2017-08-24 | $16.13 | $16.39 | $16.08 | $16.19 | $16.19 | 111,122 |
| 2017-08-23 | $16.15 | $16.30 | $16.01 | $16.02 | $16.02 | 99,684 |
| 2017-08-22 | $16.34 | $16.57 | $16.21 | $16.26 | $16.26 | 176,006 |
| 2017-08-21 | $16.45 | $16.54 | $16.14 | $16.20 | $16.20 | 184,598 |
| 2017-08-18 | $16.63 | $16.84 | $16.15 | $16.51 | $16.51 | 246,220 |
| 2017-08-17 | $16.43 | $16.98 | $16.23 | $16.84 | $16.84 | 437,939 |
| 2017-08-16 | $16.26 | $16.60 | $15.99 | $16.56 | $16.56 | 300,754 |
| 2017-08-15 | $15.86 | $16.25 | $15.59 | $16.21 | $16.21 | 321,322 |
| 2017-08-14 | $15.66 | $15.83 | $15.36 | $15.81 | $15.81 | 263,521 |
| 2017-08-11 | $15.07 | $15.57 | $14.91 | $15.55 | $15.55 | 237,388 |
| 2017-08-10 | $15.15 | $15.30 | $14.98 | $15.07 | $15.07 | 227,352 |
| 2017-08-09 | $15.02 | $15.31 | $14.79 | $15.29 | $15.29 | 273,634 |
| 2017-08-08 | $17.34 | $17.43 | $14.75 | $15.07 | $15.07 | 880,324 |
| 2017-08-07 | $15.05 | $15.25 | $14.90 | $15.06 | $15.06 | 180,544 |
| 2017-08-04 | $15.23 | $15.39 | $15.00 | $15.06 | $15.06 | 324,802 |
| 2017-08-03 | $15.09 | $15.48 | $14.97 | $15.23 | $15.23 | 131,858 |
| 2017-08-02 | $15.30 | $15.99 | $14.91 | $15.06 | $15.06 | 175,584 |
| 2017-08-01 | $15.20 | $15.98 | $14.97 | $15.29 | $15.29 | 188,095 |
| 2017-07-31 | $15.94 | $15.94 | $15.13 | $15.19 | $15.19 | 223,749 |
| 2017-07-28 | $16.08 | $16.25 | $15.79 | $15.85 | $15.85 | 140,627 |
| 2017-07-27 | $16.72 | $16.80 | $16.04 | $16.18 | $16.18 | 163,503 |
| 2017-07-26 | $16.66 | $16.77 | $16.44 | $16.65 | $16.65 | 136,171 |
| 2017-07-25 | $16.39 | $16.83 | $16.25 | $16.57 | $16.57 | 135,256 |
| 2017-07-24 | $16.77 | $16.77 | $16.32 | $16.33 | $16.33 | 188,167 |
| 2017-07-21 | $17.25 | $17.25 | $16.57 | $16.74 | $16.74 | 259,436 |
| 2017-07-20 | $17.21 | $17.40 | $17.13 | $17.17 | $17.17 | 102,091 |
| 2017-07-19 | $17.13 | $17.65 | $17.13 | $17.30 | $17.30 | 247,713 |
| 2017-07-18 | $17.00 | $17.20 | $16.93 | $17.04 | $17.04 | 302,015 |
| 2017-07-17 | $17.05 | $17.24 | $16.90 | $17.10 | $17.10 | 123,126 |
| 2017-07-14 | $17.24 | $17.30 | $16.98 | $17.10 | $17.10 | 87,774 |
| 2017-07-13 | $17.36 | $17.49 | $17.18 | $17.28 | $17.28 | 131,553 |
| 2017-07-12 | $17.40 | $17.54 | $17.22 | $17.33 | $17.33 | 152,689 |
| 2017-07-11 | $17.12 | $17.43 | $17.10 | $17.24 | $17.24 | 85,918 |
| 2017-07-10 | $17.16 | $17.34 | $16.80 | $17.13 | $17.13 | 147,818 |
| 2017-07-07 | $16.68 | $17.22 | $16.51 | $17.18 | $17.18 | 95,099 |
| 2017-07-06 | $16.83 | $16.93 | $16.56 | $16.60 | $16.60 | 158,575 |
| 2017-07-05 | $16.72 | $16.94 | $16.52 | $16.89 | $16.89 | 166,551 |
| 2017-07-03 | $16.91 | $16.99 | $16.50 | $16.73 | $16.73 | 64,199 |
| 2017-06-30 | $16.86 | $17.34 | $16.50 | $16.83 | $16.83 | 183,768 |
| 2017-06-29 | $17.37 | $17.37 | $16.63 | $16.71 | $16.71 | 135,121 |
| 2017-06-28 | $17.04 | $17.44 | $16.87 | $17.38 | $17.38 | 174,598 |
| 2017-06-27 | $17.19 | $17.55 | $16.92 | $16.97 | $16.97 | 114,661 |
| 2017-06-26 | $17.65 | $17.75 | $17.23 | $17.28 | $17.28 | 102,762 |
| 2017-06-23 | $17.31 | $17.69 | $16.99 | $17.57 | $17.57 | 335,032 |
| 2017-06-22 | $17.04 | $17.40 | $16.97 | $17.32 | $17.32 | 138,612 |
| 2017-06-21 | $17.15 | $17.35 | $17.05 | $17.07 | $17.07 | 147,636 |
| 2017-06-20 | $17.44 | $17.47 | $17.09 | $17.13 | $17.13 | 100,171 |
| 2017-06-19 | $17.13 | $17.48 | $16.99 | $17.41 | $17.41 | 184,920 |
| 2017-06-16 | $16.70 | $17.19 | $16.69 | $17.03 | $17.03 | 408,101 |
| 2017-06-15 | $16.82 | $16.99 | $16.66 | $16.92 | $16.92 | 151,657 |
| 2017-06-14 | $17.07 | $17.47 | $16.78 | $16.93 | $16.93 | 114,720 |
| 2017-06-13 | $17.08 | $17.29 | $16.90 | $17.05 | $17.05 | 114,490 |
| 2017-06-12 | $17.01 | $17.39 | $16.65 | $17.05 | $17.05 | 326,088 |
| 2017-06-09 | $17.85 | $17.89 | $16.85 | $17.08 | $17.08 | 379,750 |
| 2017-06-08 | $17.94 | $18.14 | $17.42 | $17.86 | $17.86 | 379,470 |
| 2017-06-07 | $18.86 | $18.86 | $17.65 | $18.00 | $18.00 | 753,532 |
| 2017-06-06 | $18.90 | $19.22 | $18.70 | $19.02 | $19.02 | 3,086,179 |
| 2017-06-05 | $19.10 | $19.29 | $18.45 | $19.00 | $19.00 | 372,789 |
| 2017-06-02 | $19.10 | $19.23 | $18.82 | $19.05 | $19.05 | 179,760 |
| 2017-06-01 | $18.36 | $19.10 | $18.17 | $19.03 | $19.03 | 447,346 |
| 2017-05-31 | $18.10 | $18.39 | $17.75 | $18.36 | $18.36 | 197,400 |
| 2017-05-30 | $17.99 | $18.46 | $17.91 | $18.01 | $18.01 | 679,062 |
| 2017-05-26 | $17.92 | $18.00 | $17.59 | $17.82 | $17.82 | 92,185 |
| 2017-05-25 | $17.94 | $18.38 | $17.73 | $17.88 | $17.88 | 253,983 |
| 2017-05-24 | $17.75 | $18.33 | $17.66 | $17.84 | $17.84 | 283,407 |
| 2017-05-23 | $18.08 | $18.45 | $17.87 | $18.18 | $18.18 | 160,685 |
| 2017-05-22 | $17.89 | $18.11 | $17.56 | $18.04 | $18.04 | 157,094 |
| 2017-05-19 | $18.18 | $18.46 | $17.82 | $17.84 | $17.84 | 151,463 |
| 2017-05-18 | $17.94 | $18.24 | $17.80 | $18.15 | $18.15 | 197,297 |
| 2017-05-17 | $18.35 | $18.59 | $18.03 | $18.06 | $18.06 | 212,095 |
| 2017-05-16 | $18.50 | $18.88 | $17.95 | $18.59 | $18.59 | 471,740 |
| 2017-05-15 | $18.35 | $19.00 | $18.31 | $18.59 | $18.59 | 703,046 |
| 2017-05-12 | $18.28 | $18.49 | $18.01 | $18.19 | $18.19 | 211,834 |
| 2017-05-11 | $18.66 | $18.76 | $18.20 | $18.34 | $18.34 | 191,037 |
| 2017-05-10 | $18.54 | $19.09 | $17.35 | $18.74 | $18.74 | 495,722 |
| 2017-05-09 | $17.96 | $18.04 | $17.80 | $17.99 | $17.99 | 207,202 |
| 2017-05-08 | $17.27 | $17.90 | $17.13 | $17.89 | $17.89 | 267,937 |
| 2017-05-05 | $16.71 | $17.31 | $16.66 | $17.24 | $17.24 | 296,361 |
| 2017-05-04 | $16.86 | $16.91 | $16.58 | $16.67 | $16.67 | 84,080 |
| 2017-05-03 | $16.95 | $17.01 | $16.72 | $16.85 | $16.85 | 81,668 |
| 2017-05-02 | $16.90 | $17.27 | $16.87 | $16.93 | $16.93 | 94,756 |
| 2017-05-01 | $17.04 | $17.04 | $16.80 | $16.99 | $16.99 | 55,523 |
| 2017-04-28 | $17.08 | $17.08 | $16.54 | $16.95 | $16.95 | 68,135 |
| 2017-04-27 | $17.07 | $17.17 | $16.94 | $17.02 | $17.02 | 96,899 |
| 2017-04-26 | $16.93 | $17.40 | $16.55 | $17.00 | $17.00 | 163,042 |
| 2017-04-25 | $17.25 | $17.34 | $16.93 | $16.96 | $16.96 | 162,967 |
| 2017-04-24 | $17.28 | $17.31 | $17.03 | $17.19 | $17.19 | 124,374 |
| 2017-04-21 | $17.25 | $17.43 | $16.98 | $16.98 | $16.98 | 104,203 |
| 2017-04-20 | $17.19 | $17.34 | $16.85 | $17.26 | $17.26 | 127,670 |
| 2017-04-19 | $16.86 | $17.25 | $16.69 | $17.14 | $17.14 | 194,830 |
| 2017-04-18 | $16.68 | $16.90 | $16.07 | $16.69 | $16.69 | 179,808 |
| 2017-04-17 | $16.67 | $16.80 | $16.24 | $16.78 | $16.78 | 175,259 |
| 2017-04-13 | $16.22 | $16.37 | $15.95 | $16.30 | $16.30 | 159,911 |
| 2017-04-12 | $16.45 | $16.72 | $16.12 | $16.20 | $16.20 | 224,744 |
| 2017-04-11 | $15.84 | $16.72 | $15.40 | $16.43 | $16.43 | 631,103 |
| 2017-04-10 | $15.08 | $15.43 | $14.87 | $14.98 | $14.98 | 118,308 |
| 2017-04-07 | $14.77 | $15.00 | $14.74 | $15.00 | $15.00 | 106,185 |
| 2017-04-06 | $14.54 | $14.88 | $14.36 | $14.84 | $14.84 | 115,626 |
| 2017-04-05 | $14.99 | $15.06 | $14.45 | $14.54 | $14.54 | 93,702 |
| 2017-04-04 | $14.59 | $14.93 | $14.51 | $14.84 | $14.84 | 208,432 |
| 2017-04-03 | $14.98 | $14.98 | $14.57 | $14.63 | $14.63 | 70,246 |
| 2017-03-31 | $14.89 | $15.10 | $14.75 | $14.98 | $14.98 | 74,772 |
| 2017-03-30 | $14.80 | $15.17 | $14.72 | $15.01 | $15.01 | 296,749 |
| 2017-03-29 | $14.50 | $14.93 | $14.29 | $14.85 | $14.85 | 154,116 |
| 2017-03-28 | $14.34 | $14.50 | $13.42 | $14.50 | $14.50 | 149,055 |
| 2017-03-27 | $14.30 | $14.49 | $13.99 | $14.38 | $14.38 | 54,779 |
| 2017-03-24 | $14.48 | $14.64 | $14.33 | $14.45 | $14.45 | 59,747 |
| 2017-03-23 | $14.00 | $14.45 | $13.89 | $14.42 | $14.42 | 82,752 |
| 2017-03-22 | $14.22 | $14.57 | $13.78 | $14.11 | $14.11 | 165,004 |
| 2017-03-21 | $15.04 | $15.05 | $14.23 | $14.24 | $14.24 | 150,987 |
| 2017-03-20 | $15.00 | $15.21 | $14.65 | $14.98 | $14.98 | 117,397 |
| 2017-03-17 | $15.18 | $15.25 | $14.88 | $14.96 | $14.96 | 440,705 |
| 2017-03-16 | $15.00 | $15.26 | $15.00 | $15.25 | $15.25 | 132,691 |
| 2017-03-15 | $15.00 | $15.09 | $14.82 | $15.05 | $15.05 | 204,303 |
| 2017-03-14 | $15.10 | $15.45 | $14.81 | $14.94 | $14.94 | 111,057 |
| 2017-03-13 | $14.95 | $15.36 | $14.94 | $15.20 | $15.20 | 171,771 |
| 2017-03-10 | $14.78 | $14.99 | $14.70 | $14.95 | $14.95 | 131,418 |
| 2017-03-09 | $15.10 | $15.12 | $14.59 | $14.64 | $14.64 | 204,777 |
| 2017-03-08 | $15.00 | $15.29 | $14.94 | $15.18 | $15.18 | 219,053 |
| 2017-03-07 | $14.49 | $14.99 | $14.49 | $14.97 | $14.97 | 251,076 |
| 2017-03-06 | $14.40 | $14.59 | $14.31 | $14.49 | $14.49 | 687,910 |
| 2017-03-03 | $14.76 | $14.95 | $14.46 | $14.54 | $14.54 | 120,326 |
| 2017-03-02 | $15.05 | $15.05 | $14.71 | $14.76 | $14.76 | 284,107 |
| 2017-03-01 | $15.29 | $15.49 | $15.08 | $15.12 | $15.12 | 190,651 |
| 2017-02-28 | $15.52 | $15.60 | $15.12 | $15.15 | $15.15 | 149,239 |
| 2017-02-27 | $15.43 | $15.76 | $15.19 | $15.70 | $15.70 | 383,788 |
| 2017-02-24 | $15.35 | $15.50 | $15.21 | $15.41 | $15.41 | 123,861 |
| 2017-02-23 | $15.77 | $15.96 | $15.46 | $15.54 | $15.54 | 267,197 |
| 2017-02-22 | $15.60 | $15.80 | $15.40 | $15.77 | $15.77 | 190,845 |
| 2017-02-21 | $15.12 | $15.74 | $14.98 | $15.73 | $15.73 | 325,284 |
| 2017-02-17 | $14.77 | $15.18 | $14.52 | $15.16 | $15.16 | 354,700 |
| 2017-02-16 | $15.05 | $15.08 | $14.73 | $14.76 | $14.76 | 136,970 |
| 2017-02-15 | $15.36 | $15.36 | $14.99 | $15.07 | $15.07 | 272,335 |
| 2017-02-14 | $14.52 | $15.37 | $14.46 | $15.36 | $15.36 | 273,130 |
| 2017-02-13 | $14.19 | $15.06 | $14.19 | $14.52 | $14.52 | 548,435 |
| 2017-02-10 | $13.30 | $14.40 | $13.30 | $14.15 | $14.15 | 1,130,069 |
| 2017-02-09 | $12.80 | $12.85 | $12.49 | $12.56 | $12.56 | 348,405 |
| 2017-02-08 | $12.76 | $12.87 | $12.63 | $12.77 | $12.77 | 127,696 |
| 2017-02-07 | $12.87 | $13.15 | $12.73 | $12.80 | $12.80 | 148,196 |
| 2017-02-06 | $12.80 | $12.87 | $12.69 | $12.80 | $12.80 | 201,635 |
| 2017-02-03 | $12.90 | $12.95 | $12.76 | $12.84 | $12.84 | 173,160 |
| 2017-02-02 | $12.59 | $12.93 | $12.55 | $12.74 | $12.74 | 164,311 |
| 2017-02-01 | $12.50 | $12.68 | $12.47 | $12.61 | $12.61 | 121,582 |
| 2017-01-31 | $12.32 | $12.49 | $12.20 | $12.47 | $12.47 | 128,117 |
| 2017-01-30 | $12.65 | $12.65 | $12.25 | $12.37 | $12.37 | 186,743 |
| 2017-01-27 | $12.65 | $12.90 | $12.65 | $12.69 | $12.69 | 63,267 |
| 2017-01-26 | $12.76 | $12.88 | $12.64 | $12.69 | $12.69 | 62,067 |
| 2017-01-25 | $12.89 | $13.00 | $12.66 | $12.74 | $12.74 | 121,854 |
| 2017-01-24 | $12.86 | $13.02 | $12.74 | $12.79 | $12.79 | 164,180 |
| 2017-01-23 | $12.77 | $13.05 | $12.64 | $12.85 | $12.85 | 110,852 |
| 2017-01-20 | $12.75 | $12.96 | $12.66 | $12.79 | $12.79 | 167,148 |
| 2017-01-19 | $12.81 | $12.86 | $12.55 | $12.66 | $12.66 | 107,620 |
| 2017-01-18 | $12.76 | $12.83 | $12.46 | $12.66 | $12.66 | 161,047 |
| 2017-01-17 | $13.03 | $13.03 | $12.65 | $12.74 | $12.74 | 131,174 |
| 2017-01-13 | $12.87 | $13.19 | $12.85 | $13.11 | $13.11 | 97,950 |
| 2017-01-12 | $12.76 | $12.85 | $12.22 | $12.75 | $12.75 | 161,819 |
| 2017-01-11 | $12.71 | $12.95 | $12.48 | $12.74 | $12.74 | 114,014 |
| 2017-01-10 | $12.71 | $12.77 | $12.41 | $12.76 | $12.76 | 86,918 |
| 2017-01-09 | $12.50 | $12.73 | $12.22 | $12.56 | $12.56 | 101,049 |
| 2017-01-06 | $12.65 | $12.74 | $12.49 | $12.54 | $12.54 | 92,577 |
| 2017-01-05 | $12.49 | $12.64 | $12.35 | $12.59 | $12.59 | 70,317 |
| 2017-01-04 | $12.39 | $12.59 | $12.36 | $12.51 | $12.51 | 165,216 |
| 2017-01-03 | $12.38 | $12.65 | $12.27 | $12.35 | $12.35 | 129,988 |
| 2016-12-30 | $12.41 | $12.41 | $12.10 | $12.17 | $12.17 | 96,322 |
| 2016-12-29 | $12.10 | $12.31 | $12.10 | $12.29 | $12.29 | 79,780 |
| 2016-12-28 | $12.35 | $12.36 | $11.96 | $12.10 | $12.10 | 143,612 |
| 2016-12-27 | $12.11 | $12.49 | $12.11 | $12.32 | $12.32 | 54,324 |
| 2016-12-23 | $11.98 | $12.21 | $11.72 | $12.14 | $12.14 | 54,429 |
| 2016-12-22 | $12.21 | $12.21 | $11.95 | $12.01 | $12.01 | 112,973 |
| 2016-12-21 | $12.46 | $12.53 | $12.12 | $12.26 | $12.26 | 129,271 |
| 2016-12-20 | $12.51 | $12.78 | $12.25 | $12.51 | $12.51 | 180,714 |
| 2016-12-19 | $12.54 | $12.88 | $12.40 | $12.52 | $12.52 | 132,017 |
| 2016-12-16 | $12.49 | $12.59 | $12.28 | $12.49 | $12.49 | 253,978 |
| 2016-12-15 | $12.43 | $12.72 | $12.29 | $12.44 | $12.44 | 204,996 |
| 2016-12-14 | $12.49 | $12.74 | $12.19 | $12.47 | $12.47 | 219,639 |
| 2016-12-13 | $12.52 | $12.84 | $12.45 | $12.50 | $12.50 | 255,785 |
| 2016-12-12 | $13.01 | $13.01 | $12.41 | $12.47 | $12.47 | 116,683 |
| 2016-12-09 | $13.40 | $13.77 | $12.77 | $12.99 | $12.99 | 199,928 |
| 2016-12-08 | $13.28 | $13.81 | $13.02 | $13.47 | $13.47 | 400,021 |
| 2016-12-07 | $12.51 | $13.26 | $12.41 | $13.23 | $13.23 | 318,966 |
| 2016-12-06 | $12.35 | $12.56 | $12.06 | $12.56 | $12.56 | 263,028 |
| 2016-12-05 | $11.88 | $12.39 | $11.80 | $12.29 | $12.29 | 457,291 |
| 2016-12-02 | $11.32 | $11.91 | $11.31 | $11.77 | $11.77 | 298,098 |
| 2016-12-01 | $11.71 | $12.01 | $11.30 | $11.50 | $11.50 | 420,811 |
| 2016-11-30 | $11.90 | $12.00 | $11.26 | $11.60 | $11.60 | 258,477 |
| 2016-11-29 | $11.77 | $12.15 | $11.36 | $11.76 | $11.76 | 362,874 |
| 2016-11-28 | $11.91 | $12.09 | $11.82 | $11.98 | $11.98 | 234,203 |
| 2016-11-25 | $11.92 | $12.38 | $11.76 | $12.02 | $12.02 | 214,556 |
| 2016-11-23 | $11.59 | $12.03 | $11.52 | $11.92 | $11.92 | 199,969 |
| 2016-11-22 | $11.83 | $11.85 | $11.36 | $11.60 | $11.60 | 241,155 |
| 2016-11-21 | $11.60 | $11.92 | $11.60 | $11.85 | $11.85 | 165,965 |
| 2016-11-18 | $11.63 | $11.75 | $11.30 | $11.56 | $11.56 | 222,698 |
| 2016-11-17 | $11.88 | $12.10 | $11.54 | $11.55 | $11.55 | 440,747 |
| 2016-11-16 | $11.75 | $11.97 | $11.68 | $11.75 | $11.75 | 172,981 |
| 2016-11-15 | $11.80 | $11.97 | $11.77 | $11.87 | $11.87 | 283,644 |
| 2016-11-14 | $11.74 | $12.24 | $11.67 | $11.86 | $11.86 | 358,790 |
| 2016-11-11 | $11.80 | $12.16 | $11.33 | $11.51 | $11.51 | 397,428 |
| 2016-11-10 | $12.85 | $13.48 | $10.63 | $11.70 | $11.70 | 1,438,605 |
| 2016-11-09 | $13.75 | $14.49 | $13.47 | $14.23 | $14.23 | 205,010 |
| 2016-11-08 | $13.73 | $14.13 | $13.65 | $14.03 | $14.03 | 107,067 |
| 2016-11-07 | $13.62 | $14.00 | $13.19 | $13.83 | $13.83 | 197,777 |
| 2016-11-04 | $12.76 | $13.68 | $12.37 | $13.37 | $13.37 | 170,296 |
| 2016-11-03 | $13.65 | $13.94 | $13.65 | $13.77 | $13.77 | 84,969 |
| 2016-11-02 | $14.01 | $14.06 | $13.55 | $13.59 | $13.59 | 139,239 |
| 2016-11-01 | $14.39 | $14.64 | $13.91 | $14.07 | $14.07 | 152,273 |
| 2016-10-31 | $14.16 | $14.43 | $14.16 | $14.33 | $14.33 | 94,756 |
| 2016-10-28 | $14.53 | $14.77 | $14.02 | $14.26 | $14.26 | 119,119 |
| 2016-10-27 | $14.80 | $15.22 | $14.53 | $14.56 | $14.56 | 73,154 |
| 2016-10-26 | $14.93 | $15.19 | $14.64 | $14.73 | $14.73 | 76,818 |
| 2016-10-25 | $15.31 | $15.47 | $15.01 | $15.06 | $15.06 | 76,322 |
| 2016-10-24 | $15.58 | $15.96 | $15.30 | $15.37 | $15.37 | 101,322 |
| 2016-10-21 | $14.95 | $15.47 | $14.92 | $15.47 | $15.47 | 149,390 |
| 2016-10-20 | $15.00 | $15.20 | $14.90 | $15.06 | $15.06 | 90,840 |
| 2016-10-19 | $15.15 | $15.40 | $14.83 | $15.11 | $15.11 | 91,850 |
| 2016-10-18 | $15.82 | $15.82 | $15.11 | $15.20 | $15.20 | 109,102 |
| 2016-10-17 | $16.00 | $16.00 | $14.67 | $15.00 | $15.00 | 323,725 |
| 2016-10-14 | $16.01 | $16.19 | $15.57 | $16.11 | $16.11 | 177,216 |
| 2016-10-13 | $15.43 | $15.64 | $15.19 | $15.42 | $15.42 | 142,359 |
| 2016-10-12 | $15.94 | $15.94 | $15.25 | $15.62 | $15.62 | 172,081 |
| 2016-10-11 | $16.64 | $16.72 | $15.92 | $16.02 | $16.02 | 125,333 |
| 2016-10-10 | $16.68 | $16.92 | $16.57 | $16.67 | $16.67 | 109,994 |
| 2016-10-07 | $17.09 | $17.15 | $16.59 | $16.62 | $16.62 | 99,909 |
| 2016-10-06 | $17.71 | $17.71 | $17.00 | $17.06 | $17.06 | 97,773 |
| 2016-10-05 | $18.21 | $18.30 | $17.76 | $17.82 | $17.82 | 126,155 |
| 2016-10-04 | $17.68 | $18.21 | $17.16 | $18.13 | $18.13 | 175,042 |
| 2016-10-03 | $17.63 | $17.71 | $17.44 | $17.59 | $17.59 | 88,323 |
| 2016-09-30 | $17.29 | $17.70 | $17.23 | $17.65 | $17.65 | 117,607 |
| 2016-09-29 | $17.51 | $17.68 | $17.18 | $17.20 | $17.20 | 97,702 |
| 2016-09-28 | $17.46 | $17.55 | $17.18 | $17.50 | $17.50 | 83,966 |
| 2016-09-27 | $16.73 | $17.39 | $16.73 | $17.35 | $17.35 | 139,166 |
| 2016-09-26 | $17.40 | $17.54 | $16.58 | $16.80 | $16.80 | 328,981 |
| 2016-09-23 | $17.50 | $17.85 | $17.48 | $17.55 | $17.55 | 142,782 |
| 2016-09-22 | $17.80 | $17.90 | $17.36 | $17.45 | $17.45 | 139,236 |
| 2016-09-21 | $16.66 | $17.59 | $16.66 | $17.56 | $17.56 | 237,678 |
| 2016-09-20 | $16.63 | $16.72 | $16.26 | $16.59 | $16.59 | 148,640 |
| 2016-09-19 | $16.68 | $16.75 | $16.36 | $16.55 | $16.55 | 174,436 |
| 2016-09-16 | $16.26 | $16.57 | $16.10 | $16.53 | $16.53 | 626,127 |
| 2016-09-15 | $16.54 | $16.67 | $16.24 | $16.35 | $16.35 | 171,876 |
| 2016-09-14 | $16.45 | $16.88 | $16.28 | $16.58 | $16.58 | 272,655 |
| 2016-09-13 | $16.53 | $16.81 | $16.16 | $16.32 | $16.32 | 444,288 |
| 2016-09-12 | $16.88 | $17.01 | $16.59 | $16.70 | $16.70 | 353,483 |
| 2016-09-09 | $17.85 | $17.96 | $16.72 | $16.92 | $16.92 | 301,887 |
| 2016-09-08 | $18.13 | $18.79 | $17.81 | $18.01 | $18.01 | 339,974 |
| 2016-09-07 | $18.30 | $18.65 | $18.00 | $18.33 | $18.33 | 244,695 |
| 2016-09-06 | $18.04 | $18.69 | $18.01 | $18.34 | $18.34 | 249,677 |
| 2016-09-02 | $17.70 | $18.33 | $17.70 | $17.96 | $17.96 | 345,395 |
| 2016-09-01 | $17.80 | $18.16 | $17.49 | $17.50 | $17.50 | 384,337 |
| 2016-08-31 | $18.98 | $18.98 | $17.93 | $17.97 | $17.97 | 1,028,444 |
| 2016-08-30 | $19.10 | $19.29 | $19.01 | $19.22 | $19.22 | 165,123 |
| 2016-08-29 | $18.86 | $19.14 | $18.50 | $19.02 | $19.02 | 235,698 |
| 2016-08-26 | $18.96 | $18.96 | $18.57 | $18.75 | $18.75 | 249,947 |
| 2016-08-25 | $18.01 | $18.62 | $17.95 | $18.62 | $18.62 | 308,409 |
| 2016-08-24 | $18.68 | $19.04 | $17.97 | $18.05 | $18.05 | 371,151 |
| 2016-08-23 | $18.35 | $19.05 | $18.14 | $18.61 | $18.61 | 401,505 |
| 2016-08-22 | $18.68 | $18.68 | $17.79 | $18.06 | $18.06 | 646,994 |
| 2016-08-19 | $17.06 | $18.98 | $17.00 | $18.48 | $18.48 | 1,178,125 |
| 2016-08-18 | $16.31 | $17.30 | $16.28 | $17.13 | $17.13 | 330,970 |
| 2016-08-17 | $16.30 | $16.40 | $16.00 | $16.27 | $16.27 | 195,202 |
| 2016-08-16 | $15.88 | $16.47 | $15.59 | $16.38 | $16.38 | 202,969 |
| 2016-08-15 | $15.50 | $16.02 | $15.50 | $15.98 | $15.98 | 224,765 |
| 2016-08-12 | $15.47 | $15.77 | $15.47 | $15.66 | $15.66 | 119,597 |
| 2016-08-11 | $15.45 | $15.74 | $15.27 | $15.64 | $15.64 | 232,965 |
| 2016-08-10 | $15.76 | $15.76 | $15.21 | $15.55 | $15.55 | 172,925 |
| 2016-08-09 | $14.59 | $16.65 | $14.34 | $15.65 | $15.65 | 694,899 |
| 2016-08-08 | $14.46 | $14.48 | $13.93 | $13.96 | $13.96 | 137,813 |
| 2016-08-05 | $14.26 | $14.50 | $14.01 | $14.39 | $14.39 | 208,045 |
| 2016-08-04 | $14.35 | $14.38 | $13.96 | $14.04 | $14.04 | 60,139 |
| 2016-08-03 | $14.01 | $14.26 | $13.79 | $14.22 | $14.22 | 200,045 |
| 2016-08-02 | $14.03 | $14.14 | $13.80 | $13.95 | $13.95 | 73,545 |
| 2016-08-01 | $14.10 | $14.65 | $14.00 | $14.01 | $14.01 | 235,074 |
| 2016-07-29 | $13.87 | $14.31 | $13.00 | $13.98 | $13.98 | 443,548 |
| 2016-07-28 | $14.19 | $14.25 | $13.90 | $13.99 | $13.99 | 135,482 |
| 2016-07-27 | $14.00 | $14.25 | $13.82 | $14.19 | $14.19 | 136,931 |
| 2016-07-26 | $13.83 | $14.36 | $13.83 | $13.98 | $13.98 | 267,168 |
| 2016-07-25 | $13.44 | $13.95 | $13.25 | $13.88 | $13.88 | 110,569 |
| 2016-07-22 | $13.00 | $13.77 | $12.81 | $13.54 | $13.54 | 111,755 |
| 2016-07-21 | $13.40 | $13.67 | $12.88 | $12.94 | $12.94 | 136,247 |
| 2016-07-20 | $12.89 | $13.62 | $12.71 | $13.37 | $13.37 | 93,752 |
| 2016-07-19 | $12.83 | $12.97 | $12.66 | $12.76 | $12.76 | 107,946 |
| 2016-07-18 | $12.80 | $12.93 | $12.60 | $12.82 | $12.82 | 109,881 |
| 2016-07-15 | $12.76 | $12.95 | $12.55 | $12.86 | $12.86 | 189,103 |
| 2016-07-14 | $12.33 | $12.91 | $12.33 | $12.63 | $12.63 | 166,809 |
| 2016-07-13 | $12.61 | $12.99 | $12.46 | $12.75 | $12.75 | 153,902 |
| 2016-07-12 | $12.53 | $12.78 | $12.20 | $12.55 | $12.55 | 188,599 |
| 2016-07-11 | $12.55 | $12.78 | $12.43 | $12.45 | $12.45 | 126,357 |
| 2016-07-08 | $12.14 | $12.58 | $12.00 | $12.46 | $12.46 | 171,207 |
| 2016-07-07 | $11.96 | $12.19 | $11.85 | $12.01 | $12.01 | 121,044 |
| 2016-07-06 | $11.90 | $11.94 | $11.55 | $11.92 | $11.92 | 134,523 |
| 2016-07-05 | $12.49 | $12.54 | $11.71 | $11.76 | $11.76 | 165,226 |
| 2016-07-01 | $12.62 | $13.07 | $12.45 | $12.60 | $12.60 | 86,474 |
| 2016-06-30 | $12.35 | $12.66 | $12.01 | $12.58 | $12.58 | 160,828 |
| 2016-06-29 | $12.43 | $12.55 | $12.02 | $12.34 | $12.34 | 122,711 |
| 2016-06-28 | $12.28 | $12.48 | $12.03 | $12.21 | $12.21 | 125,252 |
| 2016-06-27 | $12.75 | $12.77 | $12.00 | $12.14 | $12.14 | 192,404 |
| 2016-06-24 | $13.04 | $13.50 | $12.89 | $13.01 | $13.01 | 1,533,046 |
| 2016-06-23 | $13.42 | $13.90 | $13.41 | $13.65 | $13.65 | 182,006 |
| 2016-06-22 | $13.49 | $13.73 | $13.20 | $13.27 | $13.27 | 176,735 |
| 2016-06-21 | $13.42 | $13.88 | $13.11 | $13.47 | $13.47 | 163,713 |
| 2016-06-20 | $13.32 | $13.88 | $13.19 | $13.43 | $13.43 | 242,745 |
| 2016-06-17 | $13.52 | $13.58 | $12.52 | $12.97 | $12.97 | 999,924 |
| 2016-06-16 | $12.82 | $13.54 | $12.40 | $13.48 | $13.48 | 444,232 |
| 2016-06-15 | $14.08 | $14.48 | $12.64 | $12.73 | $12.73 | 444,313 |
| 2016-06-14 | $14.55 | $14.82 | $14.02 | $14.03 | $14.03 | 305,796 |
| 2016-06-13 | $14.21 | $14.54 | $13.88 | $14.51 | $14.51 | 238,031 |
| 2016-06-10 | $14.38 | $14.67 | $14.31 | $14.49 | $14.49 | 161,063 |
| 2016-06-09 | $14.24 | $14.75 | $14.24 | $14.63 | $14.63 | 202,334 |
| 2016-06-08 | $14.10 | $14.54 | $14.05 | $14.39 | $14.39 | 120,168 |
| 2016-06-07 | $13.84 | $14.35 | $13.71 | $14.09 | $14.09 | 311,233 |
| 2016-06-06 | $13.19 | $14.02 | $13.05 | $13.91 | $13.91 | 187,818 |
| 2016-06-03 | $13.74 | $13.74 | $12.97 | $13.14 | $13.14 | 301,018 |
| 2016-06-02 | $13.62 | $13.86 | $13.50 | $13.76 | $13.76 | 228,250 |
| 2016-06-01 | $13.10 | $13.65 | $12.73 | $13.59 | $13.59 | 227,241 |
| 2016-05-31 | $12.55 | $12.89 | $12.44 | $12.85 | $12.85 | 196,659 |
| 2016-05-27 | $12.39 | $12.60 | $12.31 | $12.55 | $12.55 | 124,200 |
| 2016-05-26 | $12.21 | $12.55 | $12.07 | $12.52 | $12.52 | 85,878 |
| 2016-05-25 | $12.33 | $12.33 | $11.99 | $12.11 | $12.11 | 75,335 |
| 2016-05-24 | $11.80 | $12.49 | $11.80 | $12.22 | $12.22 | 121,657 |
| 2016-05-23 | $11.46 | $11.94 | $11.46 | $11.88 | $11.88 | 146,919 |
| 2016-05-20 | $11.44 | $11.63 | $11.20 | $11.58 | $11.58 | 123,454 |
| 2016-05-19 | $11.35 | $11.74 | $10.95 | $11.38 | $11.38 | 149,635 |
| 2016-05-18 | $11.14 | $11.81 | $11.13 | $11.49 | $11.49 | 202,249 |
| 2016-05-17 | $11.56 | $11.84 | $11.00 | $11.14 | $11.14 | 190,329 |
| 2016-05-16 | $11.30 | $11.69 | $11.10 | $11.53 | $11.53 | 143,359 |
| 2016-05-13 | $11.29 | $11.67 | $10.93 | $11.30 | $11.30 | 157,999 |
| 2016-05-12 | $12.00 | $12.28 | $10.82 | $11.31 | $11.31 | 199,769 |
| 2016-05-11 | $11.77 | $11.80 | $11.36 | $11.42 | $11.42 | 177,436 |
| 2016-05-10 | $11.99 | $11.99 | $11.46 | $11.84 | $11.84 | 98,414 |
| 2016-05-09 | $11.37 | $11.94 | $11.37 | $11.90 | $11.90 | 86,027 |
| 2016-05-06 | $11.60 | $11.72 | $11.30 | $11.40 | $11.40 | 95,396 |
| 2016-05-05 | $11.84 | $11.96 | $11.62 | $11.67 | $11.67 | 66,433 |
| 2016-05-04 | $12.35 | $12.42 | $11.61 | $11.80 | $11.80 | 130,541 |
| 2016-05-03 | $12.48 | $12.54 | $12.27 | $12.37 | $12.37 | 95,145 |
| 2016-05-02 | $12.51 | $12.63 | $12.39 | $12.58 | $12.58 | 154,213 |
| 2016-04-29 | $12.46 | $12.54 | $12.33 | $12.52 | $12.52 | 136,324 |
| 2016-04-28 | $12.48 | $12.79 | $12.35 | $12.47 | $12.47 | 152,473 |
| 2016-04-27 | $12.33 | $12.64 | $12.33 | $12.51 | $12.51 | 135,528 |
| 2016-04-26 | $12.54 | $12.67 | $12.33 | $12.53 | $12.53 | 89,535 |
| 2016-04-25 | $12.30 | $12.49 | $12.25 | $12.44 | $12.44 | 65,245 |
| 2016-04-22 | $11.69 | $12.41 | $11.69 | $12.32 | $12.32 | 86,334 |
| 2016-04-21 | $11.78 | $12.06 | $11.63 | $11.71 | $11.71 | 85,483 |
| 2016-04-20 | $12.50 | $12.55 | $11.68 | $11.73 | $11.73 | 134,702 |
| 2016-04-19 | $13.30 | $13.36 | $12.39 | $12.55 | $12.55 | 157,885 |
| 2016-04-18 | $12.93 | $13.35 | $12.80 | $13.21 | $13.21 | 178,834 |
| 2016-04-15 | $12.99 | $13.18 | $12.71 | $12.94 | $12.94 | 201,104 |
| 2016-04-14 | $13.36 | $13.36 | $12.78 | $13.06 | $13.06 | 147,046 |
| 2016-04-13 | $12.82 | $13.36 | $12.65 | $13.35 | $13.35 | 155,667 |
| 2016-04-12 | $12.82 | $13.06 | $12.65 | $12.82 | $12.82 | 277,019 |
| 2016-04-11 | $12.79 | $13.01 | $12.56 | $12.90 | $12.90 | 169,658 |
| 2016-04-08 | $12.87 | $12.91 | $12.50 | $12.71 | $12.71 | 105,153 |
| 2016-04-07 | $12.60 | $13.01 | $12.50 | $12.67 | $12.67 | 136,261 |
| 2016-04-06 | $12.68 | $13.08 | $12.68 | $12.98 | $12.98 | 120,388 |
| 2016-04-05 | $13.31 | $13.72 | $12.55 | $12.76 | $12.76 | 241,331 |
| 2016-04-04 | $14.01 | $14.06 | $13.41 | $13.46 | $13.46 | 113,615 |
| 2016-04-01 | $12.98 | $14.04 | $12.98 | $13.95 | $13.95 | 166,458 |
| 2016-03-31 | $13.41 | $13.44 | $12.86 | $13.07 | $13.07 | 170,716 |
| 2016-03-30 | $12.91 | $13.46 | $12.91 | $13.36 | $13.36 | 130,810 |
| 2016-03-29 | $12.85 | $13.15 | $12.40 | $12.89 | $12.89 | 211,789 |
| 2016-03-28 | $12.58 | $13.26 | $12.34 | $12.97 | $12.97 | 181,450 |
| 2016-03-24 | $12.60 | $12.77 | $12.54 | $12.59 | $12.59 | 124,114 |
| 2016-03-23 | $13.02 | $13.06 | $12.54 | $12.65 | $12.65 | 132,400 |
| 2016-03-22 | $13.12 | $13.39 | $12.88 | $13.13 | $13.13 | 101,566 |
| 2016-03-21 | $12.68 | $13.72 | $12.44 | $13.26 | $13.26 | 131,978 |
| 2016-03-18 | $12.93 | $13.13 | $12.64 | $12.67 | $12.67 | 486,614 |
| 2016-03-17 | $12.51 | $12.98 | $12.11 | $12.82 | $12.82 | 161,800 |
| 2016-03-16 | $12.80 | $13.65 | $12.25 | $12.47 | $12.47 | 311,984 |
| 2016-03-15 | $14.00 | $14.33 | $12.73 | $12.80 | $12.80 | 316,293 |
| 2016-03-14 | $14.45 | $14.78 | $14.20 | $14.49 | $14.49 | 133,328 |
| 2016-03-11 | $13.97 | $14.50 | $13.85 | $14.44 | $14.44 | 189,458 |
| 2016-03-10 | $14.36 | $14.75 | $13.58 | $13.82 | $13.82 | 99,738 |
| 2016-03-09 | $15.26 | $15.54 | $14.24 | $14.37 | $14.37 | 148,594 |
| 2016-03-08 | $15.49 | $15.49 | $14.84 | $15.14 | $15.14 | 114,093 |
| 2016-03-07 | $14.78 | $15.68 | $14.66 | $15.54 | $15.54 | 357,234 |
| 2016-03-04 | $14.25 | $14.98 | $13.86 | $14.78 | $14.78 | 274,371 |
| 2016-03-03 | $14.01 | $14.27 | $13.91 | $14.21 | $14.21 | 199,678 |
| 2016-03-02 | $13.25 | $14.01 | $13.25 | $13.97 | $13.97 | 278,039 |
| 2016-03-01 | $13.46 | $13.67 | $13.03 | $13.37 | $13.37 | 132,088 |
| 2016-02-29 | $13.76 | $13.76 | $13.21 | $13.29 | $13.29 | 183,052 |
| 2016-02-26 | $13.44 | $14.00 | $13.37 | $13.73 | $13.73 | 268,228 |
| 2016-02-25 | $13.47 | $13.52 | $12.52 | $13.38 | $13.38 | 233,982 |
| 2016-02-24 | $12.05 | $13.35 | $11.76 | $13.22 | $13.22 | 241,090 |
| 2016-02-23 | $12.20 | $12.39 | $12.00 | $12.18 | $12.18 | 61,328 |
| 2016-02-22 | $12.86 | $13.06 | $12.30 | $12.36 | $12.36 | 82,440 |
| 2016-02-19 | $12.09 | $13.16 | $11.64 | $12.70 | $12.70 | 265,666 |
| 2016-02-18 | $11.92 | $12.43 | $11.78 | $12.20 | $12.20 | 274,069 |
| 2016-02-17 | $11.17 | $11.97 | $11.17 | $11.80 | $11.80 | 237,826 |
| 2016-02-16 | $11.17 | $11.83 | $10.77 | $11.17 | $11.17 | 327,765 |
| 2016-02-12 | $11.01 | $11.70 | $10.69 | $11.34 | $11.34 | 435,254 |
| 2016-02-11 | $10.19 | $10.93 | $9.05 | $10.76 | $10.76 | 816,662 |
| 2016-02-10 | $9.62 | $10.17 | $9.35 | $9.98 | $9.98 | 468,818 |
| 2016-02-09 | $10.05 | $10.32 | $9.34 | $9.46 | $9.46 | 326,172 |
| 2016-02-08 | $10.82 | $10.99 | $9.91 | $10.15 | $10.15 | 196,297 |
| 2016-02-05 | $12.84 | $12.84 | $10.45 | $10.99 | $10.99 | 266,785 |
| 2016-02-04 | $12.58 | $12.87 | $12.37 | $12.79 | $12.79 | 111,221 |
| 2016-02-03 | $13.00 | $13.22 | $12.62 | $12.68 | $12.68 | 177,276 |
| 2016-02-02 | $13.28 | $13.49 | $12.91 | $12.98 | $12.98 | 119,661 |
| 2016-02-01 | $12.97 | $13.31 | $12.81 | $13.31 | $13.31 | 134,587 |
| 2016-01-29 | $12.69 | $13.18 | $12.59 | $13.10 | $13.10 | 212,495 |
| 2016-01-28 | $12.16 | $12.61 | $12.08 | $12.57 | $12.57 | 269,232 |
| 2016-01-27 | $12.05 | $12.69 | $11.98 | $12.16 | $12.16 | 277,317 |
| 2016-01-26 | $12.68 | $12.83 | $12.09 | $12.23 | $12.23 | 310,158 |
| 2016-01-25 | $13.82 | $13.82 | $12.50 | $12.59 | $12.59 | 219,671 |
| 2016-01-22 | $12.87 | $14.70 | $12.71 | $13.83 | $13.83 | 398,728 |
| 2016-01-21 | $13.06 | $13.25 | $12.42 | $12.68 | $12.68 | 218,016 |
| 2016-01-20 | $14.00 | $14.04 | $12.50 | $12.92 | $12.92 | 480,599 |
| 2016-01-19 | $15.85 | $15.98 | $14.22 | $14.26 | $14.26 | 325,682 |
| 2016-01-15 | $15.14 | $15.86 | $14.94 | $15.79 | $15.79 | 379,417 |
| 2016-01-14 | $14.75 | $16.75 | $14.58 | $15.92 | $15.92 | 546,843 |
| 2016-01-13 | $14.25 | $15.27 | $14.25 | $14.87 | $14.87 | 429,626 |
| 2016-01-12 | $14.03 | $14.85 | $14.00 | $14.64 | $14.64 | 327,393 |
| 2016-01-11 | $14.19 | $14.26 | $13.24 | $14.04 | $14.04 | 284,357 |
| 2016-01-08 | $14.86 | $14.97 | $14.00 | $14.24 | $14.24 | 228,326 |
| 2016-01-07 | $15.24 | $15.97 | $14.57 | $14.88 | $14.88 | 297,762 |
| 2016-01-06 | $14.49 | $15.79 | $14.13 | $15.15 | $15.15 | 298,976 |
| 2016-01-05 | $14.55 | $14.78 | $14.40 | $14.46 | $14.46 | 310,606 |
| 2016-01-04 | $15.00 | $15.00 | $14.35 | $14.53 | $14.53 | 401,928 |
| 2015-12-31 | $14.88 | $15.33 | $14.85 | $15.13 | $15.13 | 164,003 |
| 2015-12-30 | $14.90 | $15.30 | $14.89 | $14.97 | $14.97 | 116,718 |
| 2015-12-29 | $15.52 | $15.75 | $14.75 | $14.99 | $14.99 | 202,630 |
| 2015-12-28 | $15.46 | $15.67 | $15.05 | $15.39 | $15.39 | 130,924 |
| 2015-12-24 | $15.39 | $15.90 | $15.00 | $15.44 | $15.44 | 85,978 |
| 2015-12-23 | $15.94 | $15.98 | $15.34 | $15.49 | $15.49 | 277,207 |
| 2015-12-22 | $15.76 | $15.89 | $15.29 | $15.83 | $15.83 | 343,583 |
| 2015-12-21 | $16.29 | $17.77 | $15.42 | $15.67 | $15.67 | 335,122 |
| 2015-12-18 | $17.35 | $17.68 | $16.20 | $16.27 | $16.27 | 753,339 |
| 2015-12-17 | $17.00 | $17.93 | $17.00 | $17.32 | $17.32 | 393,638 |
| 2015-12-16 | $16.18 | $17.04 | $15.82 | $16.91 | $16.91 | 275,586 |
| 2015-12-15 | $15.35 | $16.22 | $15.24 | $15.98 | $15.98 | 334,504 |
| 2015-12-14 | $15.36 | $15.76 | $15.13 | $15.19 | $15.19 | 150,924 |
| 2015-12-11 | $15.25 | $15.62 | $15.15 | $15.31 | $15.31 | 213,370 |
| 2015-12-10 | $15.43 | $15.83 | $15.18 | $15.59 | $15.59 | 192,546 |
| 2015-12-09 | $15.59 | $16.29 | $15.12 | $15.27 | $15.27 | 340,419 |
| 2015-12-08 | $16.05 | $16.30 | $15.83 | $15.91 | $15.91 | 237,889 |
| 2015-12-07 | $16.09 | $16.44 | $15.67 | $16.17 | $16.17 | 199,648 |
| 2015-12-04 | $16.60 | $16.75 | $15.88 | $16.15 | $16.15 | 157,049 |
| 2015-12-03 | $16.92 | $17.03 | $16.31 | $16.64 | $16.64 | 252,358 |
| 2015-12-02 | $17.15 | $17.39 | $16.54 | $17.01 | $17.01 | 236,142 |
| 2015-12-01 | $17.23 | $17.23 | $16.16 | $16.95 | $16.95 | 522,784 |
| 2015-11-30 | $17.30 | $17.76 | $17.02 | $17.13 | $17.13 | 206,821 |
| 2015-11-27 | $17.35 | $17.44 | $17.00 | $17.13 | $17.13 | 59,423 |
| 2015-11-25 | $17.62 | $17.87 | $17.20 | $17.27 | $17.27 | 244,240 |
| 2015-11-24 | $18.17 | $18.46 | $17.29 | $17.51 | $17.51 | 239,981 |
| 2015-11-23 | $18.56 | $18.76 | $18.13 | $18.17 | $18.17 | 168,057 |
| 2015-11-20 | $19.34 | $19.34 | $18.37 | $18.51 | $18.51 | 183,517 |
| 2015-11-19 | $20.36 | $20.39 | $19.08 | $19.20 | $19.20 | 146,265 |
| 2015-11-18 | $20.87 | $20.87 | $19.62 | $20.31 | $20.31 | 242,521 |
| 2015-11-17 | $20.33 | $20.98 | $19.83 | $20.70 | $20.70 | 214,536 |
| 2015-11-16 | $19.82 | $20.33 | $19.00 | $20.21 | $20.21 | 222,427 |
| 2015-11-13 | $20.56 | $21.23 | $18.56 | $19.97 | $19.97 | 511,359 |
| 2015-11-12 | $20.92 | $21.27 | $20.53 | $20.90 | $20.90 | 362,609 |
| 2015-11-11 | $21.03 | $21.43 | $20.62 | $21.08 | $21.08 | 466,188 |
| 2015-11-10 | $20.70 | $21.18 | $19.95 | $21.05 | $21.05 | 415,575 |
| 2015-11-09 | $21.60 | $21.60 | $20.70 | $21.06 | $21.06 | 194,790 |
| 2015-11-06 | $20.90 | $21.52 | $20.50 | $21.48 | $21.48 | 188,169 |
| 2015-11-05 | $21.66 | $21.76 | $20.35 | $20.87 | $20.87 | 308,395 |
| 2015-11-04 | $21.91 | $22.00 | $21.56 | $21.98 | $21.98 | 79,041 |
| 2015-11-03 | $21.07 | $22.14 | $21.07 | $21.75 | $21.75 | 139,701 |
| 2015-11-02 | $20.58 | $21.23 | $20.41 | $21.15 | $21.15 | 86,173 |
| 2015-10-30 | $20.54 | $20.98 | $20.18 | $20.56 | $20.56 | 173,009 |
| 2015-10-29 | $20.36 | $21.15 | $19.83 | $20.50 | $20.50 | 201,044 |
| 2015-10-28 | $18.62 | $20.44 | $18.62 | $20.36 | $20.36 | 184,033 |
| 2015-10-27 | $18.77 | $18.94 | $18.41 | $18.69 | $18.69 | 202,636 |
| 2015-10-26 | $18.84 | $18.93 | $18.30 | $18.74 | $18.74 | 223,819 |
| 2015-10-23 | $18.80 | $19.45 | $18.21 | $18.69 | $18.69 | 379,834 |
| 2015-10-22 | $18.50 | $19.40 | $18.25 | $18.72 | $18.72 | 487,485 |
| 2015-10-21 | $20.84 | $21.28 | $18.01 | $18.26 | $18.26 | 546,852 |
| 2015-10-20 | $20.75 | $21.40 | $20.50 | $20.73 | $20.73 | 319,878 |
| 2015-10-19 | $20.96 | $21.08 | $20.65 | $20.83 | $20.83 | 176,943 |
| 2015-10-16 | $20.85 | $21.03 | $20.52 | $20.99 | $20.99 | 256,119 |
| 2015-10-15 | $20.84 | $21.39 | $20.58 | $20.75 | $20.75 | 213,482 |
| 2015-10-14 | $22.84 | $22.84 | $20.36 | $20.58 | $20.58 | 374,125 |
| 2015-10-13 | $23.17 | $23.62 | $22.90 | $23.01 | $23.01 | 108,662 |
| 2015-10-12 | $23.48 | $23.56 | $22.65 | $23.27 | $23.27 | 73,403 |
| 2015-10-09 | $24.15 | $24.76 | $22.78 | $23.58 | $23.58 | 273,531 |
| 2015-10-08 | $22.21 | $23.32 | $22.08 | $23.28 | $23.28 | 244,424 |
| 2015-10-07 | $21.29 | $22.26 | $21.11 | $22.26 | $22.26 | 228,566 |
| 2015-10-06 | $21.27 | $21.56 | $20.55 | $21.07 | $21.07 | 173,045 |
| 2015-10-05 | $22.27 | $22.27 | $20.57 | $21.24 | $21.24 | 424,476 |
| 2015-10-02 | $21.97 | $22.29 | $21.56 | $22.21 | $22.21 | 193,564 |
| 2015-10-01 | $22.85 | $23.16 | $21.37 | $22.26 | $22.26 | 270,729 |
| 2015-09-30 | $23.66 | $23.90 | $22.42 | $22.75 | $22.75 | 1,658,366 |
| 2015-09-29 | $23.50 | $24.00 | $23.05 | $23.36 | $23.36 | 475,768 |
| 2015-09-28 | $24.05 | $24.40 | $22.82 | $23.50 | $23.50 | 260,642 |
| 2015-09-25 | $24.80 | $24.90 | $23.95 | $24.33 | $24.33 | 145,851 |
| 2015-09-24 | $24.33 | $24.96 | $24.01 | $24.65 | $24.65 | 252,625 |
| 2015-09-23 | $24.64 | $25.19 | $24.36 | $24.63 | $24.63 | 479,040 |
| 2015-09-22 | $24.66 | $24.71 | $24.01 | $24.67 | $24.67 | 343,516 |
| 2015-09-21 | $22.54 | $25.17 | $22.54 | $25.01 | $25.01 | 632,166 |
| 2015-09-18 | $21.50 | $23.42 | $21.50 | $22.51 | $22.51 | 1,143,105 |
| 2015-09-17 | $20.56 | $22.20 | $20.42 | $21.73 | $21.73 | 1,003,739 |
| 2015-09-16 | $20.64 | $20.98 | $20.15 | $20.67 | $20.67 | 142,032 |
| 2015-09-15 | $20.50 | $20.78 | $19.93 | $20.50 | $20.50 | 157,178 |
| 2015-09-14 | $20.45 | $21.41 | $20.26 | $20.31 | $20.31 | 202,585 |
| 2015-09-11 | $21.02 | $21.27 | $20.25 | $20.59 | $20.59 | 238,656 |
| 2015-09-10 | $20.42 | $21.37 | $20.22 | $21.05 | $21.05 | 131,269 |
| 2015-09-09 | $20.82 | $20.82 | $19.89 | $20.28 | $20.28 | 132,824 |
| 2015-09-08 | $20.54 | $20.86 | $20.35 | $20.43 | $20.43 | 131,708 |
| 2015-09-04 | $20.20 | $20.40 | $19.75 | $19.96 | $19.96 | 101,229 |
| 2015-09-03 | $20.71 | $21.32 | $20.07 | $20.38 | $20.38 | 191,843 |
| 2015-09-02 | $20.50 | $20.94 | $20.00 | $20.82 | $20.82 | 133,957 |
| 2015-09-01 | $20.59 | $20.82 | $20.01 | $20.27 | $20.27 | 214,871 |