Sanmina Corp (SANM) Exchange: NASDAQ
Data as of April 25, 2024
$57.79 ($-0.43) -0.74%
Sanmina Corp - Daily Information
Click for more stock information on Sanmina Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $57.94 |
| Previous Close | $57.79 |
| High | $58.80 |
| Low | $57.66 |
| Adjusted Open | $57.94 |
| Previous Adjusted Close | $57.79 |
| Adjusted High | $58.80 |
| Adjusted Low | $57.66 |
About Sanmina Corp (SANM)
Sanmina Corporation (Nasdaq:SANM) is a leading integrated manufacturing solutions provider serving the fastest-growing segments of the global Electronics Manufacturing Services (EMS) market. Recognized as a technology leader, Sanmina Corporation provides end-to-end manufacturing solutions, delivering superior quality and support to Original Equipment Manufacturers (OEMs) primarily in the communications networks, defense and aerospace, industrial and semiconductor systems, medical, multimedia, computing and storage, automotive and clean technology sectors. Founded in 1980, Sanmina Corporation has facilities strategically located in key regions throughout the world. Since its inception, Sanmina Corporation has grown rapidly and consistently, achieving record revenues in 13 of the last 15 years.
Invest in Sanmina Corp (SANM)
Historical Stock Data for Sanmina Corp (SANM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $57.94 | $58.80 | $57.66 | $57.79 | $57.79 | 407,706 |
| 2024-04-18 | $58.61 | $59.37 | $57.84 | $58.22 | $58.22 | 288,941 |
| 2024-04-17 | $58.55 | $58.86 | $57.94 | $58.35 | $58.35 | 329,867 |
| 2024-04-16 | $57.99 | $58.43 | $57.64 | $57.91 | $57.91 | 222,132 |
| 2024-04-15 | $58.50 | $59.14 | $57.73 | $58.33 | $58.33 | 319,133 |
| 2024-04-12 | $58.75 | $59.14 | $57.95 | $58.18 | $58.18 | 231,175 |
| 2024-04-11 | $59.03 | $59.22 | $58.51 | $59.19 | $59.19 | 262,289 |
| 2024-04-10 | $57.99 | $59.16 | $57.99 | $58.45 | $58.45 | 483,786 |
| 2024-04-09 | $60.62 | $60.64 | $59.18 | $59.28 | $59.28 | 372,863 |
| 2024-04-08 | $60.50 | $60.87 | $60.23 | $60.32 | $60.32 | 161,926 |
| 2024-04-05 | $59.34 | $60.38 | $59.15 | $60.00 | $60.00 | 307,085 |
| 2024-04-04 | $61.78 | $62.37 | $58.81 | $59.34 | $59.34 | 388,774 |
| 2024-04-03 | $60.12 | $61.67 | $60.11 | $61.00 | $61.00 | 217,670 |
| 2024-04-02 | $60.89 | $60.89 | $60.09 | $60.81 | $60.81 | 275,137 |
| 2024-04-01 | $61.99 | $62.83 | $61.29 | $61.38 | $61.38 | 199,077 |
| 2024-03-28 | $62.10 | $62.62 | $61.73 | $62.18 | $62.18 | 258,267 |
| 2024-03-27 | $60.96 | $62.32 | $60.82 | $62.12 | $62.12 | 243,557 |
| 2024-03-26 | $60.61 | $61.16 | $60.39 | $60.55 | $60.55 | 223,953 |
| 2024-03-25 | $60.57 | $60.70 | $60.13 | $60.16 | $60.16 | 189,842 |
| 2024-03-22 | $61.39 | $61.39 | $60.23 | $60.61 | $60.61 | 269,780 |
| 2024-03-21 | $60.53 | $61.71 | $60.52 | $61.29 | $61.29 | 325,876 |
| 2024-03-20 | $58.93 | $60.49 | $58.92 | $60.08 | $60.08 | 440,392 |
| 2024-03-19 | $58.81 | $59.61 | $58.69 | $59.23 | $59.23 | 437,043 |
| 2024-03-18 | $60.01 | $60.29 | $58.78 | $58.83 | $58.83 | 594,711 |
| 2024-03-15 | $61.82 | $62.09 | $58.82 | $59.61 | $59.61 | 1,752,940 |
| 2024-03-14 | $63.98 | $64.17 | $62.61 | $63.13 | $63.13 | 415,155 |
| 2024-03-13 | $65.17 | $65.21 | $63.92 | $64.12 | $64.12 | 321,590 |
| 2024-03-12 | $65.00 | $65.44 | $63.87 | $65.36 | $65.36 | 256,712 |
| 2024-03-11 | $64.48 | $64.77 | $63.47 | $64.70 | $64.70 | 276,391 |
| 2024-03-08 | $65.52 | $65.88 | $64.76 | $64.86 | $64.86 | 220,620 |
| 2024-03-07 | $65.97 | $66.05 | $64.00 | $64.96 | $64.96 | 254,174 |
| 2024-03-06 | $66.28 | $66.29 | $64.90 | $65.82 | $65.82 | 292,818 |
| 2024-03-05 | $64.93 | $66.33 | $64.67 | $65.05 | $65.05 | 467,524 |
| 2024-03-04 | $65.22 | $65.87 | $64.80 | $65.56 | $65.56 | 408,620 |
| 2024-03-01 | $63.70 | $65.36 | $63.25 | $65.09 | $65.09 | 481,652 |
| 2024-02-29 | $63.00 | $63.69 | $62.43 | $63.20 | $63.20 | 523,406 |
| 2024-02-28 | $61.63 | $62.86 | $61.21 | $62.36 | $62.36 | 343,944 |
| 2024-02-27 | $61.73 | $62.84 | $61.65 | $62.00 | $62.00 | 329,822 |
| 2024-02-26 | $60.94 | $62.09 | $60.94 | $61.55 | $61.55 | 389,055 |
| 2024-02-23 | $61.10 | $61.75 | $60.13 | $61.21 | $61.21 | 465,722 |
| 2024-02-22 | $59.03 | $61.85 | $59.01 | $61.25 | $61.25 | 646,022 |
| 2024-02-21 | $59.12 | $59.34 | $58.30 | $58.62 | $58.62 | 407,058 |
| 2024-02-20 | $59.08 | $60.10 | $58.97 | $59.74 | $59.74 | 560,793 |
| 2024-02-16 | $60.64 | $61.41 | $59.87 | $59.99 | $59.99 | 352,451 |
| 2024-02-15 | $60.69 | $61.61 | $60.43 | $61.15 | $61.15 | 530,735 |
| 2024-02-14 | $59.35 | $60.52 | $59.12 | $60.33 | $60.33 | 454,316 |
| 2024-02-13 | $59.75 | $60.48 | $58.43 | $58.82 | $58.82 | 668,632 |
| 2024-02-12 | $61.07 | $62.03 | $60.82 | $61.89 | $61.89 | 485,138 |
| 2024-02-09 | $59.31 | $61.08 | $58.90 | $60.84 | $60.84 | 580,850 |
| 2024-02-08 | $57.44 | $59.39 | $57.29 | $59.29 | $59.29 | 704,505 |
| 2024-02-07 | $58.28 | $58.68 | $57.39 | $57.50 | $57.50 | 498,510 |
| 2024-02-06 | $58.87 | $59.44 | $58.10 | $58.20 | $58.20 | 604,284 |
| 2024-02-05 | $60.76 | $61.30 | $59.20 | $59.32 | $59.32 | 654,539 |
| 2024-02-02 | $59.75 | $63.97 | $59.51 | $61.14 | $61.14 | 1,073,990 |
| 2024-02-01 | $60.90 | $61.72 | $59.54 | $60.03 | $60.03 | 810,556 |
| 2024-01-31 | $64.27 | $64.54 | $59.62 | $59.82 | $59.82 | 1,650,722 |
| 2024-01-30 | $60.00 | $69.69 | $59.11 | $64.91 | $64.91 | 4,806,066 |
| 2024-01-29 | $50.36 | $50.76 | $49.57 | $50.63 | $50.63 | 650,421 |
| 2024-01-26 | $51.35 | $51.54 | $50.17 | $50.32 | $50.32 | 705,496 |
| 2024-01-25 | $51.95 | $52.31 | $51.24 | $51.32 | $51.32 | 453,568 |
| 2024-01-24 | $52.06 | $52.31 | $51.24 | $51.72 | $51.72 | 411,810 |
| 2024-01-23 | $52.36 | $52.58 | $51.52 | $51.52 | $51.52 | 357,962 |
| 2024-01-22 | $51.39 | $52.17 | $51.39 | $51.71 | $51.71 | 544,609 |
| 2024-01-19 | $50.70 | $51.14 | $50.06 | $51.14 | $51.14 | 371,746 |
| 2024-01-18 | $49.88 | $50.36 | $49.55 | $50.34 | $50.34 | 280,256 |
| 2024-01-17 | $49.37 | $49.66 | $48.83 | $49.37 | $49.37 | 420,488 |
| 2024-01-16 | $50.52 | $50.85 | $50.05 | $50.34 | $50.34 | 479,144 |
| 2024-01-12 | $50.75 | $51.06 | $50.45 | $50.86 | $50.86 | 382,949 |
| 2024-01-11 | $50.02 | $50.37 | $49.52 | $50.33 | $50.33 | 311,130 |
| 2024-01-10 | $49.58 | $50.11 | $49.50 | $50.06 | $50.06 | 227,659 |
| 2024-01-09 | $50.31 | $50.31 | $49.69 | $49.86 | $49.86 | 268,826 |
| 2024-01-08 | $50.00 | $51.20 | $49.98 | $50.91 | $50.91 | 344,035 |
| 2024-01-05 | $49.93 | $50.45 | $49.73 | $50.10 | $50.10 | 370,495 |
| 2024-01-04 | $49.32 | $49.98 | $49.02 | $49.97 | $49.97 | 387,393 |
| 2024-01-03 | $50.14 | $50.25 | $49.27 | $49.32 | $49.32 | 423,108 |
| 2024-01-02 | $50.91 | $51.01 | $50.10 | $50.41 | $50.41 | 435,403 |
| 2023-12-29 | $52.25 | $52.31 | $50.98 | $51.37 | $51.37 | 360,459 |
| 2023-12-28 | $51.83 | $52.41 | $51.83 | $52.21 | $52.21 | 262,533 |
| 2023-12-27 | $52.91 | $52.91 | $52.05 | $52.11 | $52.11 | 217,877 |
| 2023-12-26 | $52.71 | $52.96 | $52.12 | $52.72 | $52.72 | 242,590 |
| 2023-12-22 | $52.37 | $52.97 | $52.23 | $52.47 | $52.47 | 204,418 |
| 2023-12-21 | $52.21 | $52.31 | $51.57 | $51.91 | $51.91 | 530,739 |
| 2023-12-20 | $52.48 | $53.67 | $51.83 | $51.83 | $51.83 | 372,503 |
| 2023-12-19 | $52.40 | $53.03 | $52.14 | $52.40 | $52.40 | 299,539 |
| 2023-12-18 | $51.89 | $52.33 | $51.36 | $52.00 | $52.00 | 385,401 |
| 2023-12-15 | $53.25 | $53.37 | $51.38 | $51.49 | $51.49 | 1,498,565 |
| 2023-12-14 | $52.13 | $53.29 | $51.95 | $53.01 | $53.01 | 449,803 |
| 2023-12-13 | $49.93 | $51.56 | $49.88 | $51.47 | $51.47 | 426,732 |
| 2023-12-12 | $50.44 | $50.57 | $49.79 | $49.94 | $49.94 | 329,918 |
| 2023-12-11 | $49.93 | $50.91 | $49.82 | $50.58 | $50.58 | 300,416 |
| 2023-12-08 | $49.29 | $50.07 | $49.29 | $49.80 | $49.80 | 207,504 |
| 2023-12-07 | $49.23 | $49.38 | $48.98 | $49.29 | $49.29 | 416,643 |
| 2023-12-06 | $49.98 | $50.41 | $48.97 | $48.99 | $48.99 | 643,311 |
| 2023-12-05 | $50.17 | $50.17 | $49.49 | $49.78 | $49.78 | 563,019 |
| 2023-12-04 | $50.25 | $50.43 | $49.85 | $50.28 | $50.28 | 354,803 |
| 2023-12-01 | $50.10 | $50.66 | $49.02 | $50.38 | $50.38 | 422,054 |
| 2023-11-30 | $50.15 | $50.18 | $49.79 | $50.11 | $50.11 | 609,033 |
| 2023-11-29 | $49.89 | $50.61 | $49.40 | $49.87 | $49.87 | 553,794 |
| 2023-11-28 | $49.60 | $50.03 | $49.32 | $49.64 | $49.64 | 549,642 |
| 2023-11-27 | $49.56 | $50.09 | $49.36 | $49.86 | $49.86 | 418,109 |
| 2023-11-24 | $49.67 | $50.29 | $49.67 | $49.87 | $49.87 | 139,988 |
| 2023-11-22 | $49.76 | $50.29 | $49.20 | $49.75 | $49.75 | 428,036 |
| 2023-11-21 | $49.87 | $50.08 | $49.01 | $49.29 | $49.29 | 501,801 |
| 2023-11-20 | $49.71 | $50.53 | $49.53 | $50.18 | $50.18 | 408,029 |
| 2023-11-17 | $49.13 | $50.00 | $48.70 | $49.78 | $49.78 | 573,964 |
| 2023-11-16 | $50.02 | $50.30 | $48.58 | $48.67 | $48.67 | 748,184 |
| 2023-11-15 | $49.77 | $50.83 | $49.73 | $50.10 | $50.10 | 484,528 |
| 2023-11-14 | $48.94 | $50.11 | $48.24 | $49.81 | $49.81 | 761,873 |
| 2023-11-13 | $47.39 | $47.79 | $47.03 | $47.67 | $47.67 | 519,182 |
| 2023-11-10 | $46.80 | $47.80 | $45.80 | $47.72 | $47.72 | 600,050 |
| 2023-11-09 | $47.69 | $47.69 | $46.46 | $46.69 | $46.69 | 541,853 |
| 2023-11-08 | $45.72 | $47.44 | $45.45 | $47.13 | $47.13 | 765,089 |
| 2023-11-07 | $46.00 | $46.82 | $43.41 | $45.24 | $45.24 | 1,434,121 |
| 2023-11-06 | $53.36 | $53.36 | $52.49 | $52.81 | $52.81 | 597,647 |
| 2023-11-03 | $53.09 | $53.66 | $52.90 | $53.36 | $53.36 | 377,357 |
| 2023-11-02 | $52.32 | $52.45 | $51.12 | $52.16 | $52.16 | 451,211 |
| 2023-11-01 | $50.41 | $51.41 | $50.12 | $51.30 | $51.30 | 708,409 |
| 2023-10-31 | $50.36 | $51.13 | $49.95 | $50.87 | $50.87 | 508,721 |
| 2023-10-30 | $51.23 | $51.67 | $49.90 | $50.30 | $50.30 | 467,508 |
| 2023-10-27 | $51.05 | $51.38 | $50.34 | $50.74 | $50.74 | 598,149 |
| 2023-10-26 | $50.24 | $51.42 | $50.05 | $50.93 | $50.93 | 551,462 |
| 2023-10-25 | $50.63 | $50.72 | $49.90 | $50.00 | $50.00 | 391,217 |
| 2023-10-24 | $50.67 | $51.21 | $50.31 | $51.17 | $51.17 | 305,594 |
| 2023-10-23 | $50.10 | $50.86 | $49.56 | $50.31 | $50.31 | 525,882 |
| 2023-10-20 | $51.15 | $51.79 | $50.25 | $50.49 | $50.49 | 698,683 |
| 2023-10-19 | $52.35 | $52.35 | $50.85 | $51.06 | $51.06 | 475,383 |
| 2023-10-18 | $52.45 | $52.45 | $51.51 | $51.99 | $51.99 | 395,960 |
| 2023-10-17 | $52.66 | $53.24 | $52.55 | $52.64 | $52.64 | 450,425 |
| 2023-10-16 | $53.14 | $53.99 | $53.06 | $53.20 | $53.20 | 343,718 |
| 2023-10-13 | $53.87 | $54.04 | $52.72 | $52.81 | $52.81 | 349,375 |
| 2023-10-12 | $54.72 | $54.72 | $53.59 | $54.07 | $54.07 | 412,293 |
| 2023-10-11 | $53.96 | $54.81 | $53.96 | $54.48 | $54.48 | 406,572 |
| 2023-10-10 | $54.07 | $54.37 | $53.64 | $53.79 | $53.79 | 274,793 |
| 2023-10-09 | $52.96 | $54.27 | $52.57 | $53.97 | $53.97 | 193,670 |
| 2023-10-06 | $52.75 | $53.82 | $52.61 | $53.15 | $53.15 | 307,577 |
| 2023-10-05 | $52.84 | $53.15 | $51.96 | $52.86 | $52.86 | 362,401 |
| 2023-10-04 | $53.80 | $53.98 | $52.68 | $53.03 | $53.03 | 292,130 |
| 2023-10-03 | $53.91 | $54.39 | $53.43 | $53.80 | $53.80 | 229,556 |
| 2023-10-02 | $54.05 | $54.46 | $53.72 | $54.19 | $54.19 | 320,153 |
| 2023-09-29 | $55.11 | $55.39 | $54.13 | $54.28 | $54.28 | 277,650 |
| 2023-09-28 | $52.98 | $55.17 | $52.98 | $54.94 | $54.94 | 400,857 |
| 2023-09-27 | $52.18 | $53.17 | $52.18 | $52.97 | $52.97 | 161,623 |
| 2023-09-26 | $52.50 | $52.75 | $51.90 | $52.05 | $52.05 | 208,493 |
| 2023-09-25 | $52.47 | $53.54 | $52.31 | $52.85 | $52.85 | 183,902 |
| 2023-09-22 | $52.77 | $53.35 | $52.64 | $52.66 | $52.66 | 177,233 |
| 2023-09-21 | $52.28 | $53.19 | $51.95 | $52.75 | $52.75 | 318,342 |
| 2023-09-20 | $53.01 | $53.76 | $52.60 | $52.66 | $52.66 | 320,331 |
| 2023-09-19 | $52.34 | $53.14 | $52.34 | $53.01 | $53.01 | 278,390 |
| 2023-09-18 | $52.36 | $52.73 | $52.16 | $52.25 | $52.25 | 288,809 |
| 2023-09-15 | $53.11 | $53.11 | $51.93 | $52.21 | $52.21 | 1,198,606 |
| 2023-09-14 | $52.72 | $53.20 | $52.53 | $53.20 | $53.20 | 270,847 |
| 2023-09-13 | $52.26 | $52.69 | $51.99 | $52.26 | $52.26 | 319,427 |
| 2023-09-12 | $53.05 | $53.30 | $52.12 | $52.29 | $52.29 | 308,435 |
| 2023-09-11 | $53.11 | $53.28 | $52.68 | $53.21 | $53.21 | 245,390 |
| 2023-09-08 | $53.16 | $53.25 | $52.67 | $52.88 | $52.88 | 318,242 |
| 2023-09-07 | $53.92 | $54.15 | $52.67 | $53.16 | $53.16 | 341,193 |
| 2023-09-06 | $54.34 | $54.90 | $53.56 | $54.25 | $54.25 | 240,753 |
| 2023-09-05 | $55.65 | $56.00 | $53.92 | $54.30 | $54.30 | 361,023 |
| 2023-09-01 | $56.27 | $56.65 | $55.63 | $56.03 | $56.03 | 164,930 |
| 2023-08-31 | $55.60 | $56.42 | $55.50 | $55.70 | $55.70 | 352,465 |
| 2023-08-30 | $55.98 | $56.34 | $55.45 | $55.51 | $55.51 | 206,488 |
| 2023-08-29 | $55.97 | $56.43 | $55.73 | $56.19 | $56.19 | 204,483 |
| 2023-08-28 | $55.44 | $56.25 | $55.44 | $56.00 | $56.00 | 143,780 |
| 2023-08-25 | $54.78 | $55.31 | $54.07 | $54.99 | $54.99 | 152,740 |
| 2023-08-24 | $55.65 | $56.12 | $54.47 | $54.49 | $54.49 | 238,102 |
| 2023-08-23 | $55.26 | $55.91 | $54.96 | $55.66 | $55.66 | 194,315 |
| 2023-08-22 | $54.71 | $55.44 | $54.61 | $55.30 | $55.30 | 254,308 |
| 2023-08-21 | $54.15 | $54.59 | $53.78 | $54.25 | $54.25 | 226,542 |
| 2023-08-18 | $53.81 | $54.46 | $53.56 | $54.06 | $54.06 | 352,590 |
| 2023-08-17 | $54.14 | $54.57 | $53.98 | $54.28 | $54.28 | 219,125 |
| 2023-08-16 | $54.72 | $55.27 | $53.64 | $53.78 | $53.78 | 292,271 |
| 2023-08-15 | $54.68 | $55.30 | $54.65 | $54.96 | $54.96 | 313,858 |
| 2023-08-14 | $54.91 | $55.24 | $54.61 | $55.15 | $55.15 | 305,192 |
| 2023-08-11 | $55.05 | $55.97 | $55.05 | $55.14 | $55.14 | 345,071 |
| 2023-08-10 | $55.51 | $56.08 | $54.94 | $55.11 | $55.11 | 382,207 |
| 2023-08-09 | $54.85 | $56.16 | $54.55 | $55.37 | $55.37 | 365,459 |
| 2023-08-08 | $54.90 | $55.14 | $53.95 | $54.88 | $54.88 | 406,501 |
| 2023-08-07 | $55.41 | $55.99 | $55.06 | $55.22 | $55.22 | 247,615 |
| 2023-08-04 | $54.53 | $55.74 | $54.00 | $55.21 | $55.21 | 301,138 |
| 2023-08-03 | $54.77 | $56.01 | $54.65 | $54.88 | $54.88 | 581,393 |
| 2023-08-02 | $57.25 | $57.25 | $54.91 | $55.23 | $55.23 | 542,650 |
| 2023-08-01 | $58.94 | $59.45 | $55.27 | $57.67 | $57.67 | 1,000,350 |
| 2023-07-31 | $60.13 | $61.92 | $60.13 | $61.46 | $61.46 | 497,158 |
| 2023-07-28 | $60.33 | $60.68 | $59.74 | $59.89 | $59.89 | 268,157 |
| 2023-07-27 | $60.26 | $60.82 | $59.57 | $59.88 | $59.88 | 260,344 |
| 2023-07-26 | $59.45 | $60.19 | $58.79 | $59.47 | $59.47 | 180,869 |
| 2023-07-25 | $58.75 | $60.32 | $58.56 | $59.86 | $59.86 | 335,625 |
| 2023-07-24 | $57.77 | $59.00 | $57.54 | $58.90 | $58.90 | 221,421 |
| 2023-07-21 | $58.46 | $59.15 | $57.63 | $57.78 | $57.78 | 291,992 |
| 2023-07-20 | $60.19 | $60.27 | $57.49 | $58.04 | $58.04 | 566,335 |
| 2023-07-19 | $61.36 | $61.36 | $59.98 | $60.33 | $60.33 | 306,900 |
| 2023-07-18 | $60.57 | $61.37 | $60.51 | $61.14 | $61.14 | 253,582 |
| 2023-07-17 | $60.44 | $61.34 | $60.24 | $60.57 | $60.57 | 246,836 |
| 2023-07-14 | $63.97 | $63.97 | $59.57 | $60.67 | $60.67 | 545,471 |
| 2023-07-13 | $63.35 | $64.60 | $63.29 | $64.36 | $64.36 | 340,002 |
| 2023-07-12 | $63.00 | $63.51 | $62.45 | $63.25 | $63.25 | 366,917 |
| 2023-07-11 | $61.76 | $62.38 | $61.58 | $62.35 | $62.35 | 234,589 |
| 2023-07-10 | $60.46 | $61.65 | $60.46 | $61.64 | $61.64 | 182,594 |
| 2023-07-07 | $59.84 | $60.90 | $59.83 | $60.53 | $60.53 | 297,265 |
| 2023-07-06 | $59.50 | $60.16 | $59.13 | $59.61 | $59.61 | 246,250 |
| 2023-07-05 | $60.12 | $60.35 | $59.57 | $60.18 | $60.18 | 328,697 |
| 2023-07-03 | $60.17 | $60.71 | $59.72 | $60.20 | $60.20 | 113,100 |
| 2023-06-30 | $60.47 | $60.97 | $60.09 | $60.27 | $60.27 | 267,885 |
| 2023-06-29 | $59.32 | $60.05 | $59.08 | $59.87 | $59.87 | 261,305 |
| 2023-06-28 | $57.68 | $59.04 | $57.68 | $58.68 | $58.68 | 392,817 |
| 2023-06-27 | $57.25 | $58.37 | $56.73 | $58.09 | $58.09 | 207,969 |
| 2023-06-26 | $56.93 | $58.18 | $56.74 | $57.25 | $57.25 | 243,676 |
| 2023-06-23 | $57.38 | $57.83 | $56.43 | $56.81 | $56.81 | 488,973 |
| 2023-06-22 | $58.48 | $58.65 | $57.89 | $57.96 | $57.96 | 222,653 |
| 2023-06-21 | $58.56 | $59.52 | $58.00 | $58.62 | $58.62 | 295,727 |
| 2023-06-20 | $58.37 | $59.19 | $58.08 | $58.94 | $58.94 | 448,271 |
| 2023-06-16 | $59.87 | $59.87 | $58.22 | $58.50 | $58.50 | 955,706 |
| 2023-06-15 | $57.93 | $59.53 | $57.86 | $59.19 | $59.19 | 507,259 |
| 2023-06-14 | $57.52 | $58.73 | $57.52 | $58.01 | $58.01 | 593,460 |
| 2023-06-13 | $56.81 | $58.01 | $56.77 | $57.52 | $57.52 | 967,608 |
| 2023-06-12 | $55.53 | $56.83 | $55.39 | $56.49 | $56.49 | 266,487 |
| 2023-06-09 | $55.49 | $56.06 | $55.13 | $55.41 | $55.41 | 190,375 |
| 2023-06-08 | $55.93 | $56.36 | $55.20 | $55.33 | $55.33 | 262,095 |
| 2023-06-07 | $54.47 | $56.40 | $54.45 | $56.13 | $56.13 | 362,307 |
| 2023-06-06 | $52.72 | $54.55 | $52.58 | $54.07 | $54.07 | 264,074 |
| 2023-06-05 | $53.74 | $53.80 | $51.85 | $52.96 | $52.96 | 281,752 |
| 2023-06-02 | $52.92 | $54.22 | $52.92 | $54.16 | $54.16 | 284,198 |
| 2023-06-01 | $53.35 | $53.65 | $52.21 | $52.45 | $52.45 | 251,029 |
| 2023-05-31 | $53.87 | $54.28 | $52.73 | $53.04 | $53.04 | 650,064 |
| 2023-05-30 | $55.56 | $55.88 | $54.00 | $54.32 | $54.32 | 308,684 |
| 2023-05-26 | $53.98 | $55.51 | $53.96 | $54.82 | $54.82 | 916,332 |
| 2023-05-25 | $52.44 | $54.21 | $52.44 | $53.76 | $53.76 | 475,274 |
| 2023-05-24 | $51.71 | $53.07 | $51.64 | $52.44 | $52.44 | 610,446 |
| 2023-05-23 | $51.35 | $52.82 | $50.99 | $51.93 | $51.93 | 728,412 |
| 2023-05-22 | $51.19 | $51.81 | $50.74 | $51.37 | $51.37 | 276,329 |
| 2023-05-19 | $52.11 | $52.11 | $51.12 | $51.22 | $51.22 | 371,708 |
| 2023-05-18 | $50.85 | $51.59 | $50.59 | $51.45 | $51.45 | 498,944 |
| 2023-05-17 | $49.65 | $51.08 | $49.21 | $50.85 | $50.85 | 655,146 |
| 2023-05-16 | $49.66 | $50.00 | $49.31 | $49.47 | $49.47 | 497,668 |
| 2023-05-15 | $50.58 | $50.70 | $49.09 | $49.72 | $49.72 | 654,612 |
| 2023-05-12 | $54.20 | $54.80 | $49.07 | $50.50 | $50.50 | 1,428,678 |
| 2023-05-11 | $52.99 | $53.98 | $52.95 | $53.55 | $53.55 | 612,809 |
| 2023-05-10 | $53.52 | $53.55 | $52.48 | $53.35 | $53.35 | 365,463 |
| 2023-05-09 | $53.06 | $53.50 | $52.67 | $52.85 | $52.85 | 317,699 |
| 2023-05-08 | $52.71 | $53.40 | $52.66 | $53.33 | $53.33 | 326,221 |
| 2023-05-05 | $52.18 | $53.13 | $52.05 | $52.65 | $52.65 | 653,133 |
| 2023-05-04 | $51.96 | $52.19 | $51.40 | $51.53 | $51.53 | 359,751 |
| 2023-05-03 | $52.10 | $53.34 | $52.10 | $52.40 | $52.40 | 675,004 |
| 2023-05-02 | $51.70 | $52.29 | $51.34 | $52.10 | $52.10 | 374,436 |
| 2023-05-01 | $52.15 | $53.80 | $52.10 | $52.16 | $52.16 | 443,587 |
| 2023-04-28 | $51.70 | $52.55 | $51.70 | $52.26 | $52.26 | 400,861 |
| 2023-04-27 | $51.67 | $51.86 | $50.18 | $51.67 | $51.67 | 449,431 |
| 2023-04-26 | $51.55 | $52.42 | $51.43 | $51.73 | $51.73 | 470,097 |
| 2023-04-25 | $53.01 | $53.02 | $51.57 | $51.64 | $51.64 | 641,208 |
| 2023-04-24 | $53.85 | $54.67 | $53.30 | $53.55 | $53.55 | 544,739 |
| 2023-04-21 | $54.43 | $54.43 | $53.61 | $53.96 | $53.96 | 295,398 |
| 2023-04-20 | $54.51 | $55.14 | $54.07 | $54.49 | $54.49 | 530,475 |
| 2023-04-19 | $55.65 | $55.70 | $54.68 | $54.93 | $54.93 | 257,432 |
| 2023-04-18 | $56.62 | $57.24 | $55.37 | $55.80 | $55.80 | 414,651 |
| 2023-04-17 | $56.27 | $56.45 | $55.79 | $56.17 | $56.17 | 189,884 |
| 2023-04-14 | $56.59 | $57.45 | $55.69 | $56.31 | $56.31 | 237,207 |
| 2023-04-13 | $56.66 | $57.20 | $56.17 | $56.92 | $56.92 | 192,620 |
| 2023-04-12 | $57.15 | $57.25 | $56.38 | $56.52 | $56.52 | 193,518 |
| 2023-04-11 | $56.90 | $57.41 | $56.43 | $56.52 | $56.52 | 223,675 |
| 2023-04-10 | $55.78 | $57.24 | $55.48 | $56.80 | $56.80 | 489,412 |
| 2023-04-06 | $57.69 | $57.69 | $56.15 | $56.32 | $56.32 | 326,957 |
| 2023-04-05 | $58.65 | $58.79 | $57.57 | $58.02 | $58.02 | 236,286 |
| 2023-04-04 | $60.04 | $60.04 | $58.60 | $59.25 | $59.25 | 352,500 |
| 2023-04-03 | $60.81 | $61.16 | $59.05 | $60.04 | $60.04 | 276,009 |
| 2023-03-31 | $59.90 | $61.16 | $59.90 | $60.99 | $60.99 | 319,370 |
| 2023-03-30 | $59.36 | $59.98 | $59.21 | $59.59 | $59.59 | 204,655 |
| 2023-03-29 | $58.83 | $59.09 | $58.03 | $58.97 | $58.97 | 317,697 |
| 2023-03-28 | $58.01 | $58.17 | $56.96 | $58.07 | $58.07 | 227,472 |
| 2023-03-27 | $57.64 | $58.67 | $57.64 | $58.17 | $58.17 | 167,887 |
| 2023-03-24 | $56.80 | $57.42 | $56.19 | $57.17 | $57.17 | 228,816 |
| 2023-03-23 | $57.70 | $58.84 | $56.89 | $57.31 | $57.31 | 246,557 |
| 2023-03-22 | $58.47 | $59.03 | $57.33 | $57.34 | $57.34 | 207,668 |
| 2023-03-21 | $59.00 | $59.95 | $57.88 | $58.61 | $58.61 | 360,828 |
| 2023-03-20 | $57.42 | $58.95 | $57.42 | $58.04 | $58.04 | 300,193 |
| 2023-03-17 | $57.58 | $57.75 | $56.51 | $56.74 | $56.74 | 668,782 |
| 2023-03-16 | $56.21 | $58.33 | $55.52 | $57.86 | $57.86 | 326,028 |
| 2023-03-15 | $57.26 | $58.16 | $55.98 | $57.19 | $57.19 | 422,880 |
| 2023-03-14 | $58.84 | $59.79 | $58.17 | $58.81 | $58.81 | 358,664 |
| 2023-03-13 | $57.27 | $58.87 | $56.66 | $57.29 | $57.29 | 337,534 |
| 2023-03-10 | $59.35 | $59.44 | $57.46 | $58.24 | $58.24 | 385,565 |
| 2023-03-09 | $60.52 | $60.96 | $59.50 | $59.65 | $59.65 | 283,915 |
| 2023-03-08 | $60.12 | $60.61 | $59.69 | $60.42 | $60.42 | 250,380 |
| 2023-03-07 | $60.34 | $60.87 | $59.24 | $59.97 | $59.97 | 252,986 |
| 2023-03-06 | $60.25 | $60.55 | $59.92 | $60.41 | $60.41 | 467,003 |
| 2023-03-03 | $60.26 | $60.62 | $59.69 | $60.40 | $60.40 | 305,813 |
| 2023-03-02 | $60.47 | $60.47 | $59.19 | $60.00 | $60.00 | 251,146 |
| 2023-03-01 | $60.80 | $61.85 | $60.69 | $61.01 | $61.01 | 333,854 |
| 2023-02-28 | $61.04 | $61.29 | $60.42 | $60.46 | $60.46 | 340,461 |
| 2023-02-27 | $61.60 | $61.94 | $60.74 | $60.96 | $60.96 | 188,342 |
| 2023-02-24 | $60.42 | $61.04 | $59.21 | $60.91 | $60.91 | 365,531 |
| 2023-02-23 | $61.96 | $62.21 | $60.48 | $61.32 | $61.32 | 238,280 |
| 2023-02-22 | $60.97 | $61.84 | $60.35 | $61.16 | $61.16 | 374,268 |
| 2023-02-21 | $62.74 | $63.76 | $60.94 | $61.21 | $61.21 | 458,213 |
| 2023-02-17 | $63.99 | $64.80 | $63.36 | $63.53 | $63.53 | 393,654 |
| 2023-02-16 | $63.34 | $64.43 | $63.27 | $63.92 | $63.92 | 308,023 |
| 2023-02-15 | $63.88 | $64.98 | $63.51 | $64.38 | $64.38 | 509,989 |
| 2023-02-14 | $64.29 | $65.40 | $63.75 | $64.36 | $64.36 | 562,326 |
| 2023-02-13 | $62.66 | $65.58 | $61.53 | $64.80 | $64.80 | 905,204 |
| 2023-02-10 | $60.89 | $62.66 | $60.31 | $62.40 | $62.40 | 393,008 |
| 2023-02-09 | $62.66 | $63.23 | $60.36 | $60.95 | $60.95 | 596,609 |
| 2023-02-08 | $62.37 | $62.59 | $61.29 | $62.06 | $62.06 | 373,908 |
| 2023-02-07 | $62.91 | $63.29 | $61.74 | $62.91 | $62.91 | 470,142 |
| 2023-02-06 | $62.52 | $62.99 | $61.94 | $62.72 | $62.72 | 388,862 |
| 2023-02-03 | $62.76 | $63.63 | $62.16 | $62.77 | $62.77 | 478,782 |
| 2023-02-02 | $63.02 | $63.75 | $61.83 | $63.54 | $63.54 | 729,168 |
| 2023-02-01 | $60.25 | $62.97 | $59.50 | $62.70 | $62.70 | 954,110 |
| 2023-01-31 | $58.80 | $61.28 | $57.91 | $60.93 | $60.93 | 1,094,904 |
| 2023-01-30 | $55.87 | $56.85 | $55.29 | $55.54 | $55.54 | 514,051 |
| 2023-01-27 | $57.57 | $57.87 | $56.20 | $56.28 | $56.28 | 335,724 |
| 2023-01-26 | $61.50 | $61.97 | $56.64 | $57.70 | $57.70 | 501,472 |
| 2023-01-25 | $59.90 | $61.21 | $59.45 | $61.09 | $61.09 | 392,731 |
| 2023-01-24 | $60.04 | $60.95 | $59.69 | $60.63 | $60.63 | 255,688 |
| 2023-01-23 | $60.48 | $61.18 | $59.92 | $60.12 | $60.12 | 260,364 |
| 2023-01-20 | $60.15 | $60.64 | $58.93 | $60.59 | $60.59 | 440,756 |
| 2023-01-19 | $59.21 | $60.20 | $58.85 | $59.66 | $59.66 | 275,247 |
| 2023-01-18 | $60.77 | $62.08 | $59.52 | $59.58 | $59.58 | 407,436 |
| 2023-01-17 | $61.63 | $62.21 | $60.74 | $60.94 | $60.94 | 439,234 |
| 2023-01-13 | $58.78 | $61.07 | $58.67 | $60.95 | $60.95 | 319,910 |
| 2023-01-12 | $58.69 | $60.06 | $58.46 | $59.38 | $59.38 | 520,555 |
| 2023-01-11 | $58.79 | $59.68 | $58.31 | $58.61 | $58.61 | 712,847 |
| 2023-01-10 | $59.04 | $59.22 | $58.19 | $58.80 | $58.80 | 376,329 |
| 2023-01-09 | $57.05 | $59.43 | $56.95 | $58.94 | $58.94 | 592,473 |
| 2023-01-06 | $55.97 | $57.21 | $55.36 | $56.67 | $56.67 | 1,522,668 |
| 2023-01-05 | $55.93 | $56.33 | $55.25 | $55.32 | $55.32 | 704,761 |
| 2023-01-04 | $57.31 | $57.74 | $55.80 | $56.16 | $56.16 | 1,071,606 |
| 2023-01-03 | $58.02 | $58.17 | $55.93 | $56.77 | $56.77 | 1,166,253 |
| 2022-12-30 | $57.49 | $58.39 | $56.47 | $57.29 | $57.29 | 462,328 |
| 2022-12-29 | $56.53 | $58.15 | $56.38 | $57.79 | $57.79 | 454,964 |
| 2022-12-28 | $58.22 | $58.22 | $56.10 | $56.13 | $56.13 | 396,547 |
| 2022-12-27 | $58.57 | $58.69 | $58.02 | $58.34 | $58.34 | 460,245 |
| 2022-12-23 | $58.01 | $58.52 | $57.68 | $58.35 | $58.35 | 339,818 |
| 2022-12-22 | $59.13 | $59.19 | $57.45 | $58.08 | $58.08 | 328,583 |
| 2022-12-21 | $59.09 | $60.25 | $58.77 | $59.49 | $59.49 | 409,275 |
| 2022-12-20 | $58.63 | $59.00 | $58.26 | $58.70 | $58.70 | 480,213 |
| 2022-12-19 | $59.43 | $60.05 | $57.88 | $58.58 | $58.58 | 528,698 |
| 2022-12-16 | $59.67 | $60.40 | $58.55 | $59.18 | $59.18 | 2,146,414 |
| 2022-12-15 | $61.67 | $61.67 | $60.10 | $60.29 | $60.29 | 444,396 |
| 2022-12-14 | $63.02 | $63.48 | $61.53 | $62.23 | $62.23 | 374,212 |
| 2022-12-13 | $64.01 | $64.49 | $62.04 | $62.43 | $62.43 | 616,263 |
| 2022-12-12 | $62.48 | $62.72 | $61.40 | $62.66 | $62.66 | 785,832 |
| 2022-12-09 | $63.50 | $63.96 | $61.81 | $62.48 | $62.48 | 457,357 |
| 2022-12-08 | $64.05 | $64.37 | $63.35 | $63.50 | $63.50 | 624,463 |
| 2022-12-07 | $63.80 | $64.21 | $62.82 | $63.87 | $63.87 | 432,582 |
| 2022-12-06 | $65.00 | $65.45 | $63.88 | $64.22 | $64.22 | 430,999 |
| 2022-12-05 | $67.67 | $68.00 | $64.20 | $65.03 | $65.03 | 464,884 |
| 2022-12-02 | $66.46 | $68.33 | $66.12 | $67.40 | $67.40 | 496,694 |
| 2022-12-01 | $66.54 | $69.04 | $66.20 | $67.36 | $67.36 | 563,916 |
| 2022-11-30 | $64.87 | $66.58 | $64.15 | $66.09 | $66.09 | 735,116 |
| 2022-11-29 | $65.16 | $65.78 | $64.84 | $64.93 | $64.93 | 262,812 |
| 2022-11-28 | $65.84 | $66.50 | $65.16 | $65.40 | $65.40 | 259,932 |
| 2022-11-25 | $66.23 | $66.93 | $65.91 | $66.56 | $66.56 | 142,579 |
| 2022-11-23 | $66.71 | $67.32 | $65.30 | $66.38 | $66.38 | 309,419 |
| 2022-11-22 | $66.25 | $66.90 | $66.21 | $66.60 | $66.60 | 421,367 |
| 2022-11-21 | $66.35 | $66.58 | $65.55 | $65.99 | $65.99 | 395,568 |
| 2022-11-18 | $66.40 | $66.86 | $65.47 | $66.10 | $66.10 | 556,450 |
| 2022-11-17 | $64.81 | $66.13 | $63.25 | $65.48 | $65.48 | 377,327 |
| 2022-11-16 | $65.68 | $66.47 | $65.34 | $65.93 | $65.93 | 419,604 |
| 2022-11-15 | $66.34 | $66.96 | $65.48 | $65.92 | $65.92 | 576,439 |
| 2022-11-14 | $66.95 | $68.24 | $65.33 | $65.80 | $65.80 | 443,086 |
| 2022-11-11 | $68.28 | $69.28 | $67.34 | $67.61 | $67.61 | 458,049 |
| 2022-11-10 | $67.80 | $68.55 | $66.34 | $68.46 | $68.46 | 557,503 |
| 2022-11-09 | $65.16 | $67.46 | $64.32 | $64.50 | $64.50 | 669,854 |
| 2022-11-08 | $63.16 | $66.53 | $62.51 | $65.45 | $65.45 | 823,981 |
| 2022-11-07 | $57.66 | $59.18 | $57.03 | $58.97 | $58.97 | 511,824 |
| 2022-11-04 | $56.99 | $58.17 | $56.16 | $57.49 | $57.49 | 307,231 |
| 2022-11-03 | $55.36 | $56.67 | $54.45 | $56.33 | $56.33 | 241,326 |
| 2022-11-02 | $56.89 | $57.40 | $55.92 | $55.99 | $55.99 | 379,311 |
| 2022-11-01 | $56.11 | $57.49 | $55.92 | $57.34 | $57.34 | 240,335 |
| 2022-10-31 | $56.19 | $56.69 | $55.89 | $56.05 | $56.05 | 415,744 |
| 2022-10-28 | $56.40 | $57.61 | $56.15 | $57.24 | $57.24 | 299,336 |
| 2022-10-27 | $57.13 | $57.24 | $56.07 | $56.38 | $56.38 | 274,379 |
| 2022-10-26 | $57.01 | $57.57 | $56.40 | $56.47 | $56.47 | 298,274 |
| 2022-10-25 | $56.16 | $57.35 | $55.73 | $56.92 | $56.92 | 432,363 |
| 2022-10-24 | $55.56 | $56.34 | $54.95 | $56.20 | $56.20 | 300,209 |
| 2022-10-21 | $53.04 | $55.37 | $52.72 | $55.32 | $55.32 | 367,488 |
| 2022-10-20 | $52.78 | $53.59 | $52.40 | $52.75 | $52.75 | 245,729 |
| 2022-10-19 | $52.34 | $52.99 | $51.61 | $52.52 | $52.52 | 284,398 |
| 2022-10-18 | $52.73 | $53.49 | $52.16 | $52.84 | $52.84 | 378,807 |
| 2022-10-17 | $51.35 | $51.94 | $50.99 | $51.67 | $51.67 | 298,052 |
| 2022-10-14 | $51.74 | $51.84 | $50.20 | $50.23 | $50.23 | 313,753 |
| 2022-10-13 | $48.81 | $51.70 | $48.40 | $51.54 | $51.54 | 357,703 |
| 2022-10-12 | $50.28 | $50.28 | $49.40 | $49.48 | $49.48 | 333,421 |
| 2022-10-11 | $49.30 | $51.31 | $49.11 | $50.18 | $50.18 | 597,383 |
| 2022-10-10 | $50.09 | $50.09 | $49.17 | $49.58 | $49.58 | 212,316 |
| 2022-10-07 | $49.72 | $50.05 | $49.10 | $49.70 | $49.70 | 334,264 |
| 2022-10-06 | $49.40 | $50.55 | $49.40 | $50.45 | $50.45 | 317,189 |
| 2022-10-05 | $48.80 | $49.72 | $48.58 | $49.66 | $49.66 | 275,597 |
| 2022-10-04 | $48.21 | $49.19 | $48.12 | $49.18 | $49.18 | 271,100 |
| 2022-10-03 | $46.55 | $47.56 | $45.83 | $47.29 | $47.29 | 228,127 |
| 2022-09-30 | $46.63 | $47.61 | $45.96 | $46.08 | $46.08 | 336,617 |
| 2022-09-29 | $47.64 | $47.93 | $45.91 | $46.46 | $46.46 | 413,876 |
| 2022-09-28 | $45.27 | $48.48 | $44.29 | $48.23 | $48.23 | 488,846 |
| 2022-09-27 | $45.93 | $46.08 | $44.90 | $45.60 | $45.60 | 286,872 |
| 2022-09-26 | $45.01 | $46.46 | $44.95 | $45.60 | $45.60 | 453,471 |
| 2022-09-23 | $45.97 | $46.32 | $44.83 | $45.34 | $45.34 | 537,001 |
| 2022-09-22 | $47.39 | $47.44 | $46.02 | $46.63 | $46.63 | 418,703 |
| 2022-09-21 | $47.51 | $48.25 | $47.10 | $47.10 | $47.10 | 420,101 |
| 2022-09-20 | $47.42 | $47.56 | $46.47 | $47.14 | $47.14 | 283,831 |
| 2022-09-19 | $46.90 | $47.61 | $46.48 | $47.59 | $47.59 | 329,190 |
| 2022-09-16 | $46.64 | $47.37 | $46.19 | $47.27 | $47.27 | 1,845,530 |
| 2022-09-15 | $47.09 | $47.75 | $46.85 | $46.97 | $46.97 | 439,652 |
| 2022-09-14 | $47.37 | $47.37 | $46.51 | $47.33 | $47.33 | 511,641 |
| 2022-09-13 | $47.75 | $48.32 | $46.94 | $47.26 | $47.26 | 474,818 |
| 2022-09-12 | $49.18 | $49.39 | $48.47 | $48.92 | $48.92 | 281,088 |
| 2022-09-09 | $48.29 | $48.98 | $48.10 | $48.70 | $48.70 | 317,107 |
| 2022-09-08 | $47.47 | $47.78 | $46.71 | $47.78 | $47.78 | 257,186 |
| 2022-09-07 | $47.03 | $47.97 | $46.76 | $47.79 | $47.79 | 435,670 |
| 2022-09-06 | $46.98 | $47.30 | $46.41 | $47.02 | $47.02 | 426,373 |
| 2022-09-02 | $47.51 | $48.15 | $46.92 | $46.98 | $46.98 | 270,703 |
| 2022-09-01 | $47.56 | $48.14 | $46.81 | $47.32 | $47.32 | 344,016 |
| 2022-08-31 | $48.57 | $49.20 | $48.31 | $48.52 | $48.52 | 314,886 |
| 2022-08-30 | $49.67 | $49.67 | $48.83 | $48.96 | $48.96 | 316,593 |
| 2022-08-29 | $49.59 | $50.20 | $48.91 | $49.73 | $49.73 | 300,313 |
| 2022-08-26 | $52.14 | $52.14 | $49.88 | $49.99 | $49.99 | 261,126 |
| 2022-08-25 | $50.54 | $52.13 | $50.31 | $52.08 | $52.08 | 260,513 |
| 2022-08-24 | $50.42 | $50.72 | $50.00 | $50.26 | $50.26 | 403,556 |
| 2022-08-23 | $50.78 | $51.22 | $50.27 | $50.33 | $50.33 | 327,907 |
| 2022-08-22 | $50.34 | $50.67 | $49.66 | $50.50 | $50.50 | 282,158 |
| 2022-08-19 | $51.34 | $51.50 | $50.70 | $51.01 | $51.01 | 624,253 |
| 2022-08-18 | $50.29 | $52.05 | $50.29 | $51.96 | $51.96 | 439,379 |
| 2022-08-17 | $50.43 | $50.43 | $49.35 | $50.12 | $50.12 | 233,550 |
| 2022-08-16 | $49.69 | $50.95 | $49.45 | $50.68 | $50.68 | 434,490 |
| 2022-08-15 | $49.47 | $49.95 | $49.13 | $49.86 | $49.86 | 354,526 |
| 2022-08-12 | $49.52 | $50.30 | $49.12 | $49.98 | $49.98 | 335,493 |
| 2022-08-11 | $49.61 | $49.79 | $48.96 | $49.34 | $49.34 | 323,559 |
| 2022-08-10 | $48.51 | $49.42 | $48.46 | $49.23 | $49.23 | 519,656 |
| 2022-08-09 | $48.98 | $49.26 | $47.27 | $47.64 | $47.64 | 415,016 |
| 2022-08-08 | $50.00 | $50.33 | $48.90 | $49.32 | $49.32 | 260,720 |
| 2022-08-05 | $49.50 | $50.14 | $49.30 | $49.90 | $49.90 | 319,090 |
| 2022-08-04 | $50.00 | $50.30 | $49.63 | $49.79 | $49.79 | 352,187 |
| 2022-08-03 | $49.80 | $50.36 | $48.90 | $50.00 | $50.00 | 768,306 |
| 2022-08-02 | $47.69 | $50.09 | $46.65 | $48.67 | $48.67 | 746,211 |
| 2022-08-01 | $45.82 | $46.31 | $45.51 | $45.68 | $45.68 | 274,278 |
| 2022-07-29 | $45.74 | $46.40 | $45.54 | $46.05 | $46.05 | 529,231 |
| 2022-07-28 | $45.16 | $45.99 | $44.80 | $45.75 | $45.75 | 317,383 |
| 2022-07-27 | $44.00 | $45.42 | $43.67 | $45.18 | $45.18 | 279,476 |
| 2022-07-26 | $43.26 | $44.06 | $43.26 | $43.90 | $43.90 | 224,785 |
| 2022-07-25 | $43.32 | $43.50 | $42.91 | $43.41 | $43.41 | 217,245 |
| 2022-07-22 | $44.28 | $44.42 | $42.87 | $43.28 | $43.28 | 385,687 |
| 2022-07-21 | $43.93 | $44.36 | $42.51 | $44.36 | $44.36 | 254,577 |
| 2022-07-20 | $43.17 | $44.15 | $43.11 | $44.07 | $44.07 | 231,949 |
| 2022-07-19 | $42.14 | $43.57 | $41.86 | $43.33 | $43.33 | 275,338 |
| 2022-07-18 | $42.59 | $42.70 | $41.47 | $41.59 | $41.59 | 231,790 |
| 2022-07-15 | $41.58 | $42.14 | $40.93 | $42.13 | $42.13 | 355,859 |
| 2022-07-14 | $40.75 | $41.13 | $39.87 | $41.06 | $41.06 | 188,118 |
| 2022-07-13 | $40.71 | $41.73 | $40.29 | $41.28 | $41.28 | 302,613 |
| 2022-07-12 | $40.88 | $41.72 | $40.81 | $41.07 | $41.07 | 326,755 |
| 2022-07-11 | $40.69 | $41.35 | $40.67 | $40.90 | $40.90 | 168,666 |
| 2022-07-08 | $40.47 | $41.69 | $40.20 | $40.90 | $40.90 | 239,871 |
| 2022-07-07 | $40.63 | $41.08 | $40.29 | $40.40 | $40.40 | 393,743 |
| 2022-07-06 | $40.16 | $40.59 | $39.58 | $40.13 | $40.13 | 311,620 |
| 2022-07-05 | $40.10 | $40.35 | $39.21 | $40.30 | $40.30 | 442,334 |
| 2022-07-01 | $40.43 | $40.91 | $39.72 | $40.66 | $40.66 | 377,047 |
| 2022-06-30 | $40.48 | $41.26 | $40.48 | $40.73 | $40.73 | 406,495 |
| 2022-06-29 | $41.54 | $41.57 | $40.53 | $41.04 | $41.04 | 267,910 |
| 2022-06-28 | $43.44 | $43.76 | $41.58 | $41.60 | $41.60 | 329,056 |
| 2022-06-27 | $42.52 | $43.50 | $42.20 | $43.18 | $43.18 | 420,317 |
| 2022-06-24 | $41.09 | $42.62 | $41.03 | $42.38 | $42.38 | 1,106,622 |
| 2022-06-23 | $40.55 | $40.84 | $39.81 | $40.61 | $40.61 | 698,459 |
| 2022-06-22 | $39.61 | $40.49 | $39.60 | $40.20 | $40.20 | 451,483 |
| 2022-06-21 | $39.95 | $40.65 | $39.37 | $40.03 | $40.03 | 516,758 |
| 2022-06-17 | $39.52 | $40.00 | $38.36 | $39.46 | $39.46 | 1,740,054 |
| 2022-06-16 | $42.17 | $42.17 | $38.93 | $39.19 | $39.19 | 738,932 |
| 2022-06-15 | $42.99 | $43.72 | $42.36 | $43.22 | $43.22 | 618,792 |
| 2022-06-14 | $41.60 | $43.03 | $41.06 | $42.66 | $42.66 | 604,310 |
| 2022-06-13 | $42.30 | $42.58 | $41.32 | $41.52 | $41.52 | 618,754 |
| 2022-06-10 | $43.20 | $43.77 | $42.82 | $43.21 | $43.21 | 351,608 |
| 2022-06-09 | $44.42 | $44.59 | $43.91 | $43.96 | $43.96 | 320,993 |
| 2022-06-08 | $45.15 | $45.19 | $44.21 | $44.47 | $44.47 | 264,642 |
| 2022-06-07 | $44.78 | $45.52 | $44.70 | $45.44 | $45.44 | 320,348 |
| 2022-06-06 | $45.00 | $45.67 | $44.98 | $45.20 | $45.20 | 448,018 |
| 2022-06-03 | $43.89 | $44.99 | $43.45 | $44.71 | $44.71 | 408,454 |
| 2022-06-02 | $43.59 | $43.98 | $43.33 | $43.95 | $43.95 | 262,860 |
| 2022-06-01 | $44.07 | $44.27 | $43.32 | $43.70 | $43.70 | 324,269 |
| 2022-05-31 | $43.78 | $44.19 | $43.23 | $43.89 | $43.89 | 402,152 |
| 2022-05-27 | $43.14 | $43.98 | $43.11 | $43.91 | $43.91 | 423,837 |
| 2022-05-26 | $42.17 | $43.26 | $42.17 | $42.95 | $42.95 | 478,009 |
| 2022-05-25 | $41.44 | $42.45 | $41.33 | $42.12 | $42.12 | 432,886 |
| 2022-05-24 | $41.50 | $41.95 | $40.94 | $41.53 | $41.53 | 444,325 |
| 2022-05-23 | $41.70 | $42.39 | $41.35 | $41.86 | $41.86 | 565,611 |
| 2022-05-20 | $43.11 | $43.11 | $40.28 | $41.18 | $41.18 | 533,240 |
| 2022-05-19 | $42.95 | $43.54 | $42.17 | $42.80 | $42.80 | 634,926 |
| 2022-05-18 | $43.48 | $43.85 | $43.15 | $43.50 | $43.50 | 652,524 |
| 2022-05-17 | $41.43 | $43.73 | $41.06 | $43.57 | $43.57 | 476,828 |
| 2022-05-16 | $40.33 | $40.97 | $40.08 | $40.71 | $40.71 | 505,491 |
| 2022-05-13 | $39.17 | $40.62 | $39.00 | $40.36 | $40.36 | 570,033 |
| 2022-05-12 | $39.52 | $39.59 | $37.76 | $38.84 | $38.84 | 728,378 |
| 2022-05-11 | $40.04 | $41.20 | $39.44 | $39.49 | $39.49 | 854,012 |
| 2022-05-10 | $40.71 | $41.08 | $39.70 | $39.90 | $39.90 | 895,288 |
| 2022-05-09 | $40.34 | $41.73 | $40.00 | $40.45 | $40.45 | 410,191 |
| 2022-05-06 | $41.18 | $41.53 | $40.33 | $40.79 | $40.79 | 417,540 |
| 2022-05-05 | $43.05 | $43.33 | $40.89 | $41.47 | $41.47 | 466,128 |
| 2022-05-04 | $43.59 | $44.11 | $42.09 | $43.23 | $43.23 | 620,730 |
| 2022-05-03 | $42.56 | $44.26 | $42.41 | $43.25 | $43.25 | 1,190,654 |
| 2022-05-02 | $40.81 | $41.10 | $40.10 | $40.96 | $40.96 | 306,707 |
| 2022-04-29 | $41.48 | $42.13 | $40.81 | $40.89 | $40.89 | 312,467 |
| 2022-04-28 | $40.15 | $41.82 | $40.06 | $41.64 | $41.64 | 230,394 |
| 2022-04-27 | $39.66 | $40.37 | $39.48 | $39.94 | $39.94 | 389,207 |
| 2022-04-26 | $39.86 | $40.17 | $38.87 | $39.68 | $39.68 | 315,876 |
| 2022-04-25 | $39.32 | $40.26 | $38.85 | $40.19 | $40.19 | 333,315 |
| 2022-04-22 | $40.28 | $40.30 | $39.52 | $39.63 | $39.63 | 311,046 |
| 2022-04-21 | $41.20 | $41.52 | $40.26 | $40.47 | $40.47 | 280,581 |
| 2022-04-20 | $40.61 | $41.27 | $40.59 | $40.83 | $40.83 | 162,175 |
| 2022-04-19 | $39.79 | $40.49 | $39.64 | $40.35 | $40.35 | 266,122 |
| 2022-04-18 | $39.07 | $40.02 | $39.07 | $39.59 | $39.59 | 343,325 |
| 2022-04-14 | $39.71 | $40.05 | $39.19 | $39.20 | $39.20 | 302,080 |
| 2022-04-13 | $39.21 | $39.81 | $38.89 | $39.59 | $39.59 | 417,853 |
| 2022-04-12 | $38.28 | $39.23 | $36.35 | $38.82 | $38.82 | 474,516 |
| 2022-04-11 | $38.22 | $39.17 | $37.92 | $38.20 | $38.20 | 432,001 |
| 2022-04-08 | $38.54 | $39.19 | $38.32 | $38.37 | $38.37 | 463,115 |
| 2022-04-07 | $38.61 | $39.01 | $37.58 | $38.50 | $38.50 | 578,344 |
| 2022-04-06 | $39.31 | $39.38 | $38.08 | $38.58 | $38.58 | 512,575 |
| 2022-04-05 | $40.15 | $40.56 | $39.40 | $39.48 | $39.48 | 416,265 |
| 2022-04-04 | $41.02 | $41.02 | $40.23 | $40.41 | $40.41 | 226,125 |
| 2022-04-01 | $40.56 | $40.85 | $40.00 | $40.81 | $40.81 | 419,762 |
| 2022-03-31 | $40.54 | $41.21 | $40.32 | $40.42 | $40.42 | 267,742 |
| 2022-03-30 | $41.54 | $41.72 | $40.57 | $40.61 | $40.61 | 271,107 |
| 2022-03-29 | $41.35 | $41.84 | $41.26 | $41.66 | $41.66 | 318,857 |
| 2022-03-28 | $41.93 | $41.93 | $40.91 | $41.25 | $41.25 | 247,264 |
| 2022-03-25 | $41.67 | $42.32 | $41.48 | $41.95 | $41.95 | 227,091 |
| 2022-03-24 | $41.41 | $41.75 | $40.99 | $41.68 | $41.68 | 240,410 |
| 2022-03-23 | $41.79 | $42.29 | $41.19 | $41.38 | $41.38 | 313,849 |
| 2022-03-22 | $42.82 | $43.05 | $41.62 | $41.89 | $41.89 | 561,264 |
| 2022-03-21 | $42.31 | $43.27 | $42.06 | $42.75 | $42.75 | 482,346 |
| 2022-03-18 | $41.68 | $41.97 | $41.14 | $41.94 | $41.94 | 793,476 |
| 2022-03-17 | $40.94 | $41.70 | $40.77 | $41.64 | $41.64 | 261,450 |
| 2022-03-16 | $40.32 | $41.50 | $40.01 | $41.31 | $41.31 | 413,629 |
| 2022-03-15 | $39.94 | $40.18 | $39.22 | $40.00 | $40.00 | 495,593 |
| 2022-03-14 | $40.05 | $40.43 | $39.61 | $39.69 | $39.69 | 321,561 |
| 2022-03-11 | $40.12 | $40.45 | $39.44 | $39.93 | $39.93 | 368,525 |
| 2022-03-10 | $39.43 | $40.07 | $39.19 | $40.03 | $40.03 | 594,920 |
| 2022-03-09 | $39.78 | $40.26 | $39.51 | $40.01 | $40.01 | 305,341 |
| 2022-03-08 | $39.10 | $40.14 | $38.74 | $38.98 | $38.98 | 439,776 |
| 2022-03-07 | $39.73 | $39.79 | $39.02 | $39.06 | $39.06 | 353,304 |
| 2022-03-04 | $39.80 | $40.20 | $39.56 | $39.88 | $39.88 | 343,313 |
| 2022-03-03 | $40.43 | $40.54 | $39.92 | $40.43 | $40.43 | 241,448 |
| 2022-03-02 | $39.54 | $40.54 | $39.04 | $40.30 | $40.30 | 323,020 |
| 2022-03-01 | $39.58 | $40.06 | $39.05 | $39.34 | $39.34 | 571,765 |
| 2022-02-28 | $39.15 | $40.00 | $39.15 | $39.78 | $39.78 | 485,771 |
| 2022-02-25 | $38.56 | $39.80 | $37.75 | $39.66 | $39.66 | 300,414 |
| 2022-02-24 | $37.03 | $38.61 | $36.84 | $38.52 | $38.52 | 489,349 |
| 2022-02-23 | $39.70 | $39.70 | $38.01 | $38.07 | $38.07 | 710,175 |
| 2022-02-22 | $39.81 | $40.24 | $39.22 | $39.55 | $39.55 | 319,052 |
| 2022-02-18 | $39.84 | $40.32 | $39.63 | $39.95 | $39.95 | 374,573 |
| 2022-02-17 | $40.07 | $40.31 | $39.54 | $40.03 | $40.03 | 297,491 |
| 2022-02-16 | $40.22 | $40.67 | $39.92 | $40.52 | $40.52 | 259,483 |
| 2022-02-15 | $39.57 | $40.50 | $38.97 | $40.27 | $40.27 | 448,624 |
| 2022-02-14 | $38.48 | $39.88 | $38.31 | $39.41 | $39.41 | 611,694 |
| 2022-02-11 | $38.72 | $39.51 | $38.34 | $38.50 | $38.50 | 416,428 |
| 2022-02-10 | $38.77 | $39.69 | $38.48 | $38.84 | $38.84 | 435,503 |
| 2022-02-09 | $38.66 | $39.41 | $38.64 | $39.22 | $39.22 | 375,303 |
| 2022-02-08 | $38.45 | $38.57 | $37.79 | $38.38 | $38.38 | 301,771 |
| 2022-02-07 | $38.95 | $39.08 | $38.10 | $38.17 | $38.17 | 398,477 |
| 2022-02-04 | $40.06 | $40.30 | $38.99 | $39.07 | $39.07 | 408,205 |
| 2022-02-03 | $40.01 | $40.75 | $39.83 | $40.30 | $40.30 | 456,406 |
| 2022-02-02 | $39.19 | $40.47 | $39.19 | $40.08 | $40.08 | 736,463 |
| 2022-02-01 | $40.82 | $40.82 | $38.50 | $40.03 | $40.03 | 905,522 |
| 2022-01-31 | $36.80 | $37.90 | $35.92 | $37.82 | $37.82 | 1,104,612 |
| 2022-01-28 | $35.79 | $36.52 | $35.36 | $36.51 | $36.51 | 381,640 |
| 2022-01-27 | $36.47 | $36.89 | $35.59 | $35.82 | $35.82 | 389,212 |
| 2022-01-26 | $36.74 | $37.06 | $35.71 | $36.05 | $36.05 | 396,449 |
| 2022-01-25 | $36.71 | $36.96 | $35.56 | $36.15 | $36.15 | 569,881 |
| 2022-01-24 | $36.92 | $37.51 | $36.23 | $37.22 | $37.22 | 713,049 |
| 2022-01-21 | $37.65 | $38.25 | $37.34 | $37.36 | $37.36 | 497,884 |
| 2022-01-20 | $38.58 | $38.98 | $37.76 | $37.81 | $37.81 | 460,640 |
| 2022-01-19 | $39.34 | $39.46 | $38.42 | $38.44 | $38.44 | 415,228 |
| 2022-01-18 | $40.21 | $40.62 | $39.36 | $39.39 | $39.39 | 321,652 |
| 2022-01-14 | $39.61 | $41.12 | $39.61 | $40.76 | $40.76 | 375,866 |
| 2022-01-13 | $40.60 | $40.89 | $39.97 | $40.09 | $40.09 | 351,285 |
| 2022-01-12 | $39.92 | $40.74 | $39.92 | $40.30 | $40.30 | 448,495 |
| 2022-01-11 | $40.56 | $40.56 | $39.94 | $40.24 | $40.24 | 642,445 |
| 2022-01-10 | $40.81 | $40.81 | $40.09 | $40.54 | $40.54 | 199,374 |
| 2022-01-07 | $41.81 | $41.83 | $40.78 | $40.79 | $40.79 | 276,332 |
| 2022-01-06 | $41.90 | $42.58 | $41.59 | $41.76 | $41.76 | 360,288 |
| 2022-01-05 | $42.49 | $42.88 | $41.77 | $41.82 | $41.82 | 353,179 |
| 2022-01-04 | $42.30 | $42.76 | $42.15 | $42.49 | $42.49 | 362,339 |
| 2022-01-03 | $41.13 | $42.25 | $41.13 | $42.03 | $42.03 | 331,357 |
| 2021-12-31 | $41.66 | $41.90 | $41.15 | $41.46 | $41.46 | 325,827 |
| 2021-12-30 | $42.15 | $42.30 | $41.51 | $41.60 | $41.60 | 296,494 |
| 2021-12-29 | $41.61 | $42.20 | $41.59 | $42.06 | $42.06 | 498,423 |
| 2021-12-28 | $41.64 | $41.92 | $41.08 | $41.61 | $41.61 | 438,387 |
| 2021-12-27 | $40.63 | $41.63 | $40.27 | $41.52 | $41.52 | 489,784 |
| 2021-12-23 | $40.31 | $41.07 | $40.09 | $40.59 | $40.59 | 282,956 |
| 2021-12-22 | $39.54 | $40.12 | $39.22 | $40.01 | $40.01 | 536,892 |
| 2021-12-21 | $38.36 | $39.79 | $38.32 | $39.55 | $39.55 | 482,003 |
| 2021-12-20 | $37.96 | $38.96 | $37.12 | $38.08 | $38.08 | 489,691 |
| 2021-12-17 | $39.10 | $39.53 | $38.54 | $38.54 | $38.54 | 1,102,056 |
| 2021-12-16 | $39.01 | $39.50 | $38.83 | $39.12 | $39.12 | 343,910 |
| 2021-12-15 | $38.48 | $38.75 | $37.96 | $38.65 | $38.65 | 442,667 |
| 2021-12-14 | $38.58 | $39.18 | $38.25 | $38.36 | $38.36 | 384,707 |
| 2021-12-13 | $38.67 | $39.22 | $38.21 | $38.78 | $38.78 | 290,619 |
| 2021-12-10 | $39.06 | $39.23 | $38.38 | $38.73 | $38.73 | 223,309 |
| 2021-12-09 | $38.29 | $38.94 | $38.29 | $38.53 | $38.53 | 300,381 |
| 2021-12-08 | $39.09 | $39.20 | $38.66 | $38.70 | $38.70 | 224,243 |
| 2021-12-07 | $38.11 | $39.28 | $38.11 | $39.08 | $39.08 | 531,396 |
| 2021-12-06 | $38.07 | $38.66 | $37.76 | $38.42 | $38.42 | 415,235 |
| 2021-12-03 | $37.94 | $38.31 | $37.42 | $37.71 | $37.71 | 733,886 |
| 2021-12-02 | $37.11 | $38.30 | $36.73 | $37.93 | $37.93 | 272,992 |
| 2021-12-01 | $37.15 | $38.67 | $36.95 | $36.98 | $36.98 | 422,293 |
| 2021-11-30 | $37.20 | $37.20 | $36.30 | $36.54 | $36.54 | 384,581 |
| 2021-11-29 | $38.00 | $38.37 | $37.50 | $37.54 | $37.54 | 243,125 |
| 2021-11-26 | $37.88 | $38.10 | $36.90 | $37.48 | $37.48 | 178,426 |
| 2021-11-24 | $38.88 | $39.20 | $38.81 | $38.98 | $38.98 | 173,474 |
| 2021-11-23 | $39.04 | $39.43 | $38.65 | $39.26 | $39.26 | 308,898 |
| 2021-11-22 | $38.97 | $39.81 | $38.55 | $39.11 | $39.11 | 394,235 |
| 2021-11-19 | $38.95 | $39.14 | $38.34 | $38.68 | $38.68 | 360,785 |
| 2021-11-18 | $39.76 | $40.00 | $38.95 | $39.18 | $39.18 | 274,836 |
| 2021-11-17 | $39.46 | $39.76 | $38.92 | $39.72 | $39.72 | 292,967 |
| 2021-11-16 | $40.24 | $40.37 | $39.03 | $39.60 | $39.60 | 400,632 |
| 2021-11-15 | $40.41 | $40.86 | $40.18 | $40.37 | $40.37 | 528,977 |
| 2021-11-12 | $39.95 | $40.41 | $39.78 | $40.13 | $40.13 | 369,505 |
| 2021-11-11 | $39.77 | $40.26 | $39.65 | $39.95 | $39.95 | 260,506 |
| 2021-11-10 | $39.47 | $40.31 | $39.01 | $39.73 | $39.73 | 378,850 |
| 2021-11-09 | $40.40 | $42.09 | $38.60 | $39.64 | $39.64 | 1,044,042 |
| 2021-11-08 | $43.32 | $43.63 | $42.87 | $42.91 | $42.91 | 260,124 |
| 2021-11-05 | $41.78 | $43.49 | $41.76 | $43.19 | $43.19 | 234,647 |
| 2021-11-04 | $42.00 | $42.24 | $41.45 | $41.59 | $41.59 | 283,219 |
| 2021-11-03 | $39.60 | $42.10 | $39.54 | $41.92 | $41.92 | 401,323 |
| 2021-11-02 | $38.83 | $39.59 | $38.82 | $39.56 | $39.56 | 197,926 |
| 2021-11-01 | $37.74 | $39.11 | $37.73 | $38.84 | $38.84 | 193,094 |
| 2021-10-29 | $37.62 | $38.04 | $37.32 | $37.75 | $37.75 | 351,863 |
| 2021-10-28 | $37.68 | $38.05 | $37.15 | $37.65 | $37.65 | 298,307 |
| 2021-10-27 | $38.41 | $39.36 | $37.80 | $37.82 | $37.82 | 150,623 |
| 2021-10-26 | $38.98 | $39.32 | $38.50 | $38.60 | $38.60 | 176,569 |
| 2021-10-25 | $38.16 | $38.85 | $37.94 | $38.84 | $38.84 | 164,684 |
| 2021-10-22 | $38.75 | $39.12 | $37.90 | $37.94 | $37.94 | 161,048 |
| 2021-10-21 | $38.23 | $38.82 | $38.03 | $38.81 | $38.81 | 217,000 |
| 2021-10-20 | $38.79 | $39.03 | $38.17 | $38.30 | $38.30 | 272,475 |
| 2021-10-19 | $39.48 | $39.48 | $38.49 | $38.65 | $38.65 | 200,755 |
| 2021-10-18 | $39.19 | $39.48 | $39.02 | $39.27 | $39.27 | 125,413 |
| 2021-10-15 | $40.19 | $40.27 | $39.46 | $39.52 | $39.52 | 190,487 |
| 2021-10-14 | $39.07 | $39.82 | $38.90 | $39.55 | $39.55 | 177,085 |
| 2021-10-13 | $38.98 | $39.28 | $38.42 | $38.57 | $38.57 | 124,251 |
| 2021-10-12 | $39.31 | $39.75 | $38.96 | $39.03 | $39.03 | 170,246 |
| 2021-10-11 | $39.52 | $40.17 | $39.33 | $39.38 | $39.38 | 154,768 |
| 2021-10-08 | $39.88 | $40.11 | $39.49 | $39.51 | $39.51 | 265,952 |
| 2021-10-07 | $39.81 | $40.33 | $39.69 | $39.84 | $39.84 | 232,797 |
| 2021-10-06 | $39.19 | $39.61 | $38.56 | $39.42 | $39.42 | 232,601 |
| 2021-10-05 | $38.88 | $39.70 | $38.63 | $39.60 | $39.60 | 164,795 |
| 2021-10-04 | $39.05 | $39.58 | $38.69 | $38.90 | $38.90 | 237,505 |
| 2021-10-01 | $38.64 | $39.47 | $38.29 | $39.18 | $39.18 | 238,197 |
| 2021-09-30 | $39.31 | $39.65 | $38.51 | $38.54 | $38.54 | 229,288 |
| 2021-09-29 | $39.57 | $39.73 | $38.82 | $39.09 | $39.09 | 278,381 |
| 2021-09-28 | $39.62 | $40.03 | $39.46 | $39.57 | $39.57 | 299,342 |
| 2021-09-27 | $39.26 | $40.19 | $39.26 | $39.70 | $39.70 | 209,879 |
| 2021-09-24 | $38.95 | $39.60 | $38.85 | $39.28 | $39.28 | 162,742 |
| 2021-09-23 | $38.52 | $39.47 | $38.52 | $39.03 | $39.03 | 212,468 |
| 2021-09-22 | $37.62 | $38.81 | $37.62 | $38.41 | $38.41 | 269,667 |
| 2021-09-21 | $37.97 | $38.45 | $37.22 | $37.29 | $37.29 | 293,598 |
| 2021-09-20 | $37.74 | $38.28 | $36.71 | $37.62 | $37.62 | 359,074 |
| 2021-09-17 | $39.64 | $39.79 | $38.17 | $38.46 | $38.46 | 1,218,600 |
| 2021-09-16 | $39.85 | $40.20 | $39.62 | $39.80 | $39.80 | 277,579 |
| 2021-09-15 | $39.94 | $40.10 | $39.32 | $39.79 | $39.79 | 330,059 |
| 2021-09-14 | $39.98 | $40.33 | $39.35 | $39.76 | $39.76 | 348,771 |
| 2021-09-13 | $39.62 | $39.94 | $39.40 | $39.80 | $39.80 | 314,798 |
| 2021-09-10 | $39.19 | $39.62 | $39.01 | $39.31 | $39.31 | 281,488 |
| 2021-09-09 | $38.92 | $39.51 | $38.74 | $39.06 | $39.06 | 358,978 |
| 2021-09-08 | $39.55 | $39.55 | $38.82 | $39.02 | $39.02 | 250,446 |
| 2021-09-07 | $39.44 | $39.94 | $39.29 | $39.58 | $39.58 | 273,206 |
| 2021-09-03 | $39.52 | $39.82 | $39.27 | $39.33 | $39.33 | 175,017 |
| 2021-09-02 | $39.47 | $39.56 | $39.18 | $39.50 | $39.50 | 155,839 |
| 2021-09-01 | $39.51 | $39.66 | $39.08 | $39.44 | $39.44 | 185,046 |
| 2021-08-31 | $39.74 | $40.09 | $39.39 | $39.48 | $39.48 | 232,910 |
| 2021-08-30 | $40.00 | $40.08 | $39.61 | $39.83 | $39.83 | 207,002 |
| 2021-08-27 | $38.06 | $39.95 | $38.06 | $39.87 | $39.87 | 416,097 |
| 2021-08-26 | $38.12 | $38.46 | $38.01 | $38.09 | $38.09 | 175,021 |
| 2021-08-25 | $37.88 | $38.25 | $37.78 | $38.09 | $38.09 | 178,399 |
| 2021-08-24 | $37.46 | $37.86 | $37.40 | $37.79 | $37.79 | 215,964 |
| 2021-08-23 | $37.39 | $37.65 | $36.85 | $37.41 | $37.41 | 322,500 |
| 2021-08-20 | $36.56 | $37.22 | $35.06 | $37.15 | $37.15 | 256,193 |
| 2021-08-19 | $37.27 | $37.38 | $36.61 | $36.72 | $36.72 | 248,892 |
| 2021-08-18 | $37.79 | $38.20 | $37.54 | $37.62 | $37.62 | 213,069 |
| 2021-08-17 | $37.83 | $38.17 | $37.50 | $37.88 | $37.88 | 282,832 |
| 2021-08-16 | $38.23 | $38.51 | $37.99 | $38.17 | $38.17 | 197,916 |
| 2021-08-13 | $38.53 | $38.81 | $38.36 | $38.48 | $38.48 | 139,150 |
| 2021-08-12 | $38.36 | $38.74 | $38.15 | $38.65 | $38.65 | 255,634 |
| 2021-08-11 | $38.62 | $38.64 | $37.97 | $38.56 | $38.56 | 171,791 |
| 2021-08-10 | $38.41 | $38.57 | $38.04 | $38.26 | $38.26 | 164,440 |
| 2021-08-09 | $38.48 | $38.48 | $37.93 | $38.29 | $38.29 | 207,829 |
| 2021-08-06 | $38.38 | $38.93 | $38.20 | $38.57 | $38.57 | 165,600 |
| 2021-08-05 | $38.13 | $38.69 | $38.11 | $38.23 | $38.23 | 195,557 |
| 2021-08-04 | $37.87 | $38.19 | $37.70 | $37.96 | $37.96 | 255,338 |
| 2021-08-03 | $37.89 | $38.38 | $36.88 | $38.17 | $38.17 | 489,930 |
| 2021-08-02 | $38.48 | $39.27 | $37.97 | $38.10 | $38.10 | 333,459 |
| 2021-07-30 | $37.94 | $38.51 | $37.93 | $38.42 | $38.42 | 238,713 |
| 2021-07-29 | $37.76 | $38.35 | $37.76 | $38.05 | $38.05 | 288,686 |
| 2021-07-28 | $37.09 | $37.99 | $36.88 | $37.64 | $37.64 | 187,491 |
| 2021-07-27 | $36.85 | $36.93 | $36.20 | $36.88 | $36.88 | 215,297 |
| 2021-07-26 | $37.15 | $37.38 | $36.87 | $37.10 | $37.10 | 162,191 |
| 2021-07-23 | $36.69 | $36.88 | $36.33 | $36.80 | $36.80 | 169,200 |
| 2021-07-22 | $37.73 | $37.73 | $36.40 | $36.48 | $36.48 | 317,644 |
| 2021-07-21 | $37.08 | $38.03 | $37.08 | $37.90 | $37.90 | 356,169 |
| 2021-07-20 | $36.46 | $37.21 | $36.34 | $36.86 | $36.86 | 352,014 |
| 2021-07-19 | $36.55 | $36.97 | $36.05 | $36.26 | $36.26 | 286,875 |
| 2021-07-16 | $38.28 | $38.39 | $37.03 | $37.09 | $37.09 | 173,270 |
| 2021-07-15 | $38.22 | $38.42 | $37.63 | $38.09 | $38.09 | 328,372 |
| 2021-07-14 | $38.52 | $39.03 | $37.97 | $38.35 | $38.35 | 500,107 |
| 2021-07-13 | $38.18 | $38.42 | $37.99 | $38.26 | $38.26 | 268,648 |
| 2021-07-12 | $38.32 | $38.60 | $38.13 | $38.44 | $38.44 | 160,075 |
| 2021-07-09 | $37.86 | $38.74 | $37.86 | $38.50 | $38.50 | 198,609 |
| 2021-07-08 | $37.38 | $38.25 | $37.28 | $37.53 | $37.53 | 346,561 |
| 2021-07-07 | $38.16 | $38.65 | $37.68 | $38.01 | $38.01 | 309,099 |
| 2021-07-06 | $38.66 | $38.71 | $37.75 | $38.16 | $38.16 | 317,777 |
| 2021-07-02 | $39.10 | $39.10 | $38.67 | $38.72 | $38.72 | 214,826 |
| 2021-07-01 | $39.06 | $39.37 | $38.88 | $39.02 | $39.02 | 250,505 |
| 2021-06-30 | $38.84 | $39.18 | $38.61 | $38.96 | $38.96 | 254,930 |
| 2021-06-29 | $38.90 | $39.30 | $38.83 | $38.91 | $38.91 | 121,634 |
| 2021-06-28 | $38.86 | $39.15 | $38.64 | $39.01 | $39.01 | 270,786 |
| 2021-06-25 | $39.10 | $39.45 | $38.57 | $38.75 | $38.75 | 910,052 |
| 2021-06-24 | $38.70 | $39.26 | $38.43 | $39.11 | $39.11 | 275,913 |
| 2021-06-23 | $38.26 | $39.03 | $38.26 | $38.39 | $38.39 | 336,963 |
| 2021-06-22 | $39.02 | $39.08 | $37.89 | $38.26 | $38.26 | 407,454 |
| 2021-06-21 | $39.58 | $39.58 | $38.74 | $38.84 | $38.84 | 365,157 |
| 2021-06-18 | $39.31 | $39.64 | $38.68 | $38.98 | $38.98 | 1,162,189 |
| 2021-06-17 | $40.01 | $40.25 | $39.64 | $40.16 | $40.16 | 410,618 |
| 2021-06-16 | $40.35 | $40.65 | $39.81 | $40.12 | $40.12 | 270,104 |
| 2021-06-15 | $40.90 | $42.00 | $40.39 | $40.41 | $40.41 | 226,862 |
| 2021-06-14 | $42.01 | $42.20 | $40.65 | $40.91 | $40.91 | 373,225 |
| 2021-06-11 | $41.99 | $42.29 | $41.73 | $42.02 | $42.02 | 149,293 |
| 2021-06-10 | $42.01 | $42.11 | $41.35 | $41.76 | $41.76 | 313,337 |
| 2021-06-09 | $41.97 | $42.08 | $41.48 | $41.79 | $41.79 | 313,061 |
| 2021-06-08 | $42.64 | $42.64 | $41.93 | $42.02 | $42.02 | 621,419 |
| 2021-06-07 | $42.70 | $42.71 | $42.31 | $42.58 | $42.58 | 223,186 |
| 2021-06-04 | $42.25 | $42.58 | $42.07 | $42.51 | $42.51 | 200,438 |
| 2021-06-03 | $42.10 | $42.30 | $41.64 | $42.04 | $42.04 | 333,097 |
| 2021-06-02 | $42.50 | $42.50 | $41.95 | $42.33 | $42.33 | 390,712 |
| 2021-06-01 | $42.44 | $42.54 | $42.05 | $42.28 | $42.28 | 295,859 |
| 2021-05-28 | $42.61 | $42.61 | $41.90 | $42.11 | $42.11 | 327,933 |
| 2021-05-27 | $42.32 | $42.82 | $42.29 | $42.40 | $42.40 | 244,787 |
| 2021-05-26 | $41.92 | $42.11 | $41.71 | $42.00 | $42.00 | 326,593 |
| 2021-05-25 | $42.84 | $42.92 | $41.90 | $41.97 | $41.97 | 285,227 |
| 2021-05-24 | $42.44 | $42.88 | $42.06 | $42.58 | $42.58 | 364,629 |
| 2021-05-21 | $42.62 | $42.90 | $42.09 | $42.16 | $42.16 | 278,288 |
| 2021-05-20 | $42.06 | $42.35 | $41.68 | $42.24 | $42.24 | 509,099 |
| 2021-05-19 | $41.31 | $42.28 | $40.32 | $42.19 | $42.19 | 339,408 |
| 2021-05-18 | $42.43 | $42.49 | $41.85 | $41.88 | $41.88 | 392,182 |
| 2021-05-17 | $42.06 | $42.46 | $41.72 | $42.26 | $42.26 | 288,954 |
| 2021-05-14 | $41.84 | $42.42 | $41.33 | $42.35 | $42.35 | 397,936 |
| 2021-05-13 | $40.20 | $41.66 | $40.17 | $41.47 | $41.47 | 392,081 |
| 2021-05-12 | $40.72 | $40.94 | $39.80 | $39.95 | $39.95 | 281,357 |
| 2021-05-11 | $40.68 | $41.49 | $40.44 | $41.20 | $41.20 | 205,008 |
| 2021-05-10 | $42.02 | $42.27 | $41.35 | $41.35 | $41.35 | 281,363 |
| 2021-05-07 | $41.68 | $42.20 | $41.63 | $42.00 | $42.00 | 211,075 |
| 2021-05-06 | $41.37 | $41.67 | $40.43 | $41.64 | $41.64 | 337,244 |
| 2021-05-05 | $40.67 | $41.63 | $40.21 | $41.27 | $41.27 | 402,740 |
| 2021-05-04 | $40.43 | $40.52 | $38.09 | $40.27 | $40.27 | 515,057 |
| 2021-05-03 | $41.21 | $41.77 | $41.09 | $41.12 | $41.12 | 497,518 |
| 2021-04-30 | $41.35 | $41.61 | $40.71 | $40.84 | $40.84 | 477,630 |
| 2021-04-29 | $41.96 | $41.96 | $41.27 | $41.56 | $41.56 | 223,249 |
| 2021-04-28 | $41.83 | $41.86 | $41.35 | $41.44 | $41.44 | 277,135 |
| 2021-04-27 | $41.72 | $41.75 | $41.21 | $41.54 | $41.54 | 256,031 |
| 2021-04-26 | $41.90 | $42.39 | $41.48 | $41.72 | $41.72 | 411,621 |
| 2021-04-23 | $41.43 | $42.09 | $41.31 | $41.71 | $41.71 | 264,897 |
| 2021-04-22 | $41.86 | $41.86 | $41.16 | $41.30 | $41.30 | 268,301 |
| 2021-04-21 | $41.25 | $41.98 | $41.03 | $41.91 | $41.91 | 206,469 |
| 2021-04-20 | $41.64 | $42.00 | $41.15 | $41.24 | $41.24 | 889,647 |
| 2021-04-19 | $41.95 | $42.04 | $41.38 | $41.61 | $41.61 | 394,403 |
| 2021-04-16 | $41.67 | $41.90 | $41.31 | $41.69 | $41.69 | 306,297 |
| 2021-04-15 | $41.46 | $41.65 | $41.01 | $41.61 | $41.61 | 140,929 |
| 2021-04-14 | $41.03 | $42.01 | $40.66 | $41.31 | $41.31 | 328,158 |
| 2021-04-13 | $41.39 | $41.39 | $40.62 | $41.15 | $41.15 | 564,023 |
| 2021-04-12 | $41.62 | $41.62 | $41.24 | $41.39 | $41.39 | 214,950 |
| 2021-04-09 | $41.56 | $41.81 | $41.21 | $41.45 | $41.45 | 232,969 |
| 2021-04-08 | $41.25 | $41.82 | $40.63 | $41.42 | $41.42 | 331,904 |
| 2021-04-07 | $42.03 | $42.55 | $40.98 | $41.02 | $41.02 | 305,699 |
| 2021-04-06 | $43.05 | $43.36 | $42.02 | $42.11 | $42.11 | 424,820 |
| 2021-04-05 | $42.47 | $43.14 | $42.08 | $42.98 | $42.98 | 248,877 |
| 2021-04-01 | $41.52 | $42.26 | $41.37 | $42.15 | $42.15 | 250,704 |
| 2021-03-31 | $41.19 | $41.85 | $40.64 | $41.38 | $41.38 | 392,693 |
| 2021-03-30 | $40.83 | $41.44 | $40.68 | $41.35 | $41.35 | 233,507 |
| 2021-03-29 | $41.45 | $42.52 | $40.82 | $40.99 | $40.99 | 385,871 |
| 2021-03-26 | $40.97 | $42.17 | $38.71 | $42.05 | $42.05 | 411,335 |
| 2021-03-25 | $39.89 | $40.81 | $39.35 | $40.53 | $40.53 | 322,146 |
| 2021-03-24 | $39.92 | $40.76 | $39.39 | $40.00 | $40.00 | 490,080 |
| 2021-03-23 | $40.64 | $40.90 | $38.83 | $39.49 | $39.49 | 538,671 |
| 2021-03-22 | $41.23 | $41.45 | $40.67 | $41.01 | $41.01 | 267,933 |
| 2021-03-19 | $41.46 | $41.48 | $40.31 | $41.05 | $41.05 | 977,266 |
| 2021-03-18 | $42.48 | $42.84 | $41.57 | $41.67 | $41.67 | 597,948 |
| 2021-03-17 | $41.08 | $42.69 | $40.42 | $42.64 | $42.64 | 401,000 |
| 2021-03-16 | $40.78 | $42.00 | $40.45 | $41.37 | $41.37 | 465,190 |
| 2021-03-15 | $40.07 | $40.74 | $39.61 | $40.73 | $40.73 | 214,638 |
| 2021-03-12 | $39.29 | $40.09 | $39.04 | $39.96 | $39.96 | 455,599 |
| 2021-03-11 | $39.82 | $39.91 | $39.19 | $39.40 | $39.40 | 299,465 |
| 2021-03-10 | $39.88 | $39.99 | $39.11 | $39.50 | $39.50 | 314,519 |
| 2021-03-09 | $39.01 | $39.76 | $38.91 | $39.56 | $39.56 | 504,853 |
| 2021-03-08 | $38.26 | $38.97 | $38.07 | $38.78 | $38.78 | 356,822 |
| 2021-03-05 | $37.60 | $38.19 | $37.07 | $38.12 | $38.12 | 507,606 |
| 2021-03-04 | $36.91 | $37.88 | $36.75 | $37.26 | $37.26 | 662,229 |
| 2021-03-03 | $36.67 | $37.39 | $36.67 | $36.97 | $36.97 | 344,948 |
| 2021-03-02 | $36.72 | $36.89 | $36.35 | $36.47 | $36.47 | 287,474 |
| 2021-03-01 | $36.40 | $36.98 | $36.07 | $36.63 | $36.63 | 418,128 |
| 2021-02-26 | $35.50 | $36.14 | $35.45 | $35.62 | $35.62 | 435,919 |
| 2021-02-25 | $35.66 | $35.76 | $35.16 | $35.42 | $35.42 | 465,811 |
| 2021-02-24 | $35.67 | $36.22 | $35.36 | $35.87 | $35.87 | 327,990 |
| 2021-02-23 | $34.69 | $35.47 | $34.33 | $35.35 | $35.35 | 519,269 |
| 2021-02-22 | $34.62 | $35.19 | $34.41 | $35.02 | $35.02 | 377,753 |
| 2021-02-19 | $34.77 | $35.38 | $34.72 | $34.80 | $34.80 | 998,002 |
| 2021-02-18 | $34.94 | $35.22 | $34.11 | $34.87 | $34.87 | 499,797 |
| 2021-02-17 | $35.07 | $35.25 | $34.42 | $34.64 | $34.64 | 235,253 |
| 2021-02-16 | $34.96 | $35.40 | $34.82 | $35.07 | $35.07 | 233,174 |
| 2021-02-12 | $34.65 | $35.11 | $34.54 | $34.96 | $34.96 | 272,535 |
| 2021-02-11 | $34.92 | $35.24 | $34.36 | $35.18 | $35.18 | 309,302 |
| 2021-02-10 | $35.15 | $35.55 | $34.57 | $34.72 | $34.72 | 241,192 |
| 2021-02-09 | $35.04 | $35.43 | $34.45 | $35.17 | $35.17 | 334,431 |
| 2021-02-08 | $34.75 | $35.25 | $34.39 | $35.22 | $35.22 | 244,491 |
| 2021-02-05 | $35.08 | $35.47 | $33.64 | $34.32 | $34.32 | 460,074 |
| 2021-02-04 | $33.42 | $34.08 | $32.86 | $34.04 | $34.04 | 524,292 |
| 2021-02-03 | $33.50 | $34.69 | $32.55 | $33.05 | $33.05 | 664,023 |
| 2021-02-02 | $33.09 | $33.32 | $32.00 | $32.83 | $32.83 | 434,300 |
| 2021-02-01 | $31.19 | $32.62 | $31.10 | $32.37 | $32.37 | 341,180 |
| 2021-01-29 | $31.84 | $32.11 | $30.59 | $31.10 | $31.10 | 745,768 |
| 2021-01-28 | $31.77 | $32.34 | $31.23 | $31.98 | $31.98 | 450,660 |
| 2021-01-27 | $32.71 | $33.11 | $31.18 | $31.55 | $31.55 | 514,829 |
| 2021-01-26 | $34.89 | $35.04 | $33.19 | $33.44 | $33.44 | 360,529 |
| 2021-01-25 | $34.49 | $35.05 | $34.00 | $34.74 | $34.74 | 357,362 |
| 2021-01-22 | $33.77 | $34.52 | $33.42 | $34.40 | $34.40 | 234,331 |
| 2021-01-21 | $34.76 | $34.81 | $33.89 | $34.10 | $34.10 | 253,750 |
| 2021-01-20 | $34.76 | $35.03 | $34.21 | $34.60 | $34.60 | 260,007 |
| 2021-01-19 | $34.18 | $34.75 | $34.11 | $34.43 | $34.43 | 281,272 |
| 2021-01-15 | $34.15 | $34.62 | $33.84 | $34.26 | $34.26 | 252,886 |
| 2021-01-14 | $34.38 | $35.04 | $34.37 | $34.65 | $34.65 | 219,739 |
| 2021-01-13 | $34.91 | $35.61 | $34.06 | $34.24 | $34.24 | 239,091 |
| 2021-01-12 | $35.42 | $35.53 | $34.91 | $35.03 | $35.03 | 221,273 |
| 2021-01-11 | $34.42 | $35.11 | $34.31 | $35.09 | $35.09 | 222,124 |
| 2021-01-08 | $35.00 | $35.32 | $34.45 | $34.90 | $34.90 | 340,459 |
| 2021-01-07 | $34.43 | $34.93 | $33.88 | $34.87 | $34.87 | 244,936 |
| 2021-01-06 | $33.08 | $34.52 | $33.01 | $34.24 | $34.24 | 446,696 |
| 2021-01-05 | $31.64 | $32.91 | $31.51 | $32.58 | $32.58 | 286,344 |
| 2021-01-04 | $32.30 | $32.53 | $31.18 | $31.69 | $31.69 | 235,003 |
| 2020-12-31 | $31.66 | $32.12 | $31.40 | $31.89 | $31.89 | 223,897 |
| 2020-12-30 | $31.41 | $32.14 | $31.37 | $31.67 | $31.67 | 144,220 |
| 2020-12-29 | $33.48 | $33.48 | $31.27 | $31.43 | $31.43 | 254,405 |
| 2020-12-28 | $32.67 | $32.79 | $32.20 | $32.31 | $32.31 | 211,007 |
| 2020-12-24 | $32.10 | $32.36 | $31.56 | $32.34 | $32.34 | 117,344 |
| 2020-12-23 | $31.84 | $32.04 | $31.52 | $31.88 | $31.88 | 206,088 |
| 2020-12-22 | $32.01 | $32.20 | $31.43 | $31.50 | $31.50 | 309,298 |
| 2020-12-21 | $31.97 | $32.41 | $31.33 | $31.96 | $31.96 | 330,020 |
| 2020-12-18 | $32.91 | $33.24 | $32.28 | $32.54 | $32.54 | 1,614,099 |
| 2020-12-17 | $32.52 | $32.85 | $32.21 | $32.79 | $32.79 | 464,348 |
| 2020-12-16 | $32.86 | $32.86 | $31.90 | $32.16 | $32.16 | 324,639 |
| 2020-12-15 | $32.19 | $32.60 | $31.73 | $32.60 | $32.60 | 343,892 |
| 2020-12-14 | $32.32 | $32.42 | $31.68 | $31.72 | $31.72 | 400,145 |
| 2020-12-11 | $31.89 | $32.21 | $31.81 | $32.13 | $32.13 | 255,197 |
| 2020-12-10 | $32.30 | $32.48 | $31.87 | $32.27 | $32.27 | 287,577 |
| 2020-12-09 | $32.90 | $33.15 | $32.25 | $32.66 | $32.66 | 510,736 |
| 2020-12-08 | $32.79 | $33.30 | $32.49 | $32.65 | $32.65 | 310,960 |
| 2020-12-07 | $33.36 | $33.36 | $32.64 | $33.02 | $33.02 | 230,397 |
| 2020-12-04 | $32.63 | $33.40 | $32.31 | $33.25 | $33.25 | 229,210 |
| 2020-12-03 | $32.47 | $32.71 | $32.15 | $32.26 | $32.26 | 187,302 |
| 2020-12-02 | $32.26 | $32.70 | $31.97 | $32.55 | $32.55 | 229,974 |
| 2020-12-01 | $32.38 | $32.61 | $32.07 | $32.31 | $32.31 | 330,328 |
| 2020-11-30 | $32.38 | $32.43 | $31.62 | $31.82 | $31.82 | 386,141 |
| 2020-11-27 | $32.75 | $32.76 | $32.31 | $32.57 | $32.57 | 132,713 |
| 2020-11-25 | $33.42 | $33.68 | $32.67 | $32.80 | $32.80 | 234,725 |
| 2020-11-24 | $33.22 | $33.90 | $32.98 | $33.65 | $33.65 | 391,070 |
| 2020-11-23 | $32.12 | $32.75 | $31.22 | $32.72 | $32.72 | 337,928 |
| 2020-11-20 | $31.59 | $32.11 | $31.28 | $31.70 | $31.70 | 374,526 |
| 2020-11-19 | $31.18 | $31.86 | $30.94 | $31.82 | $31.82 | 415,626 |
| 2020-11-18 | $32.71 | $32.93 | $31.94 | $31.96 | $31.96 | 437,136 |
| 2020-11-17 | $32.38 | $32.69 | $31.18 | $32.64 | $32.64 | 566,090 |
| 2020-11-16 | $32.86 | $33.33 | $32.71 | $32.93 | $32.93 | 562,224 |
| 2020-11-13 | $31.29 | $32.39 | $31.19 | $32.26 | $32.26 | 339,007 |
| 2020-11-12 | $30.79 | $31.21 | $30.35 | $30.84 | $30.84 | 688,949 |
| 2020-11-11 | $30.97 | $32.47 | $30.61 | $31.06 | $31.06 | 788,576 |
| 2020-11-10 | $28.65 | $29.92 | $28.65 | $29.75 | $29.75 | 707,883 |
| 2020-11-09 | $27.82 | $29.31 | $27.49 | $28.71 | $28.71 | 552,265 |
| 2020-11-06 | $26.34 | $26.78 | $26.22 | $26.70 | $26.70 | 292,854 |
| 2020-11-05 | $25.34 | $26.29 | $25.14 | $26.24 | $26.24 | 263,900 |
| 2020-11-04 | $25.07 | $25.32 | $24.65 | $25.11 | $25.11 | 380,873 |
| 2020-11-03 | $25.53 | $25.71 | $25.04 | $25.46 | $25.46 | 386,058 |
| 2020-11-02 | $24.85 | $25.06 | $24.34 | $24.88 | $24.88 | 376,835 |
| 2020-10-30 | $24.33 | $24.75 | $24.14 | $24.44 | $24.44 | 388,534 |
| 2020-10-29 | $24.01 | $24.78 | $23.80 | $24.55 | $24.55 | 494,224 |
| 2020-10-28 | $24.42 | $25.29 | $24.10 | $24.17 | $24.17 | 715,778 |
| 2020-10-27 | $25.22 | $25.76 | $24.95 | $25.16 | $25.16 | 525,391 |
| 2020-10-26 | $26.15 | $26.15 | $24.91 | $25.25 | $25.25 | 368,335 |
| 2020-10-23 | $26.27 | $26.54 | $25.90 | $26.43 | $26.43 | 248,394 |
| 2020-10-22 | $26.22 | $26.50 | $25.76 | $26.15 | $26.15 | 255,382 |
| 2020-10-21 | $26.69 | $27.05 | $26.08 | $26.08 | $26.08 | 197,674 |
| 2020-10-20 | $26.99 | $27.26 | $26.50 | $26.54 | $26.54 | 350,996 |
| 2020-10-19 | $27.41 | $27.54 | $26.80 | $26.84 | $26.84 | 323,806 |
| 2020-10-16 | $27.35 | $27.75 | $27.15 | $27.21 | $27.21 | 299,010 |
| 2020-10-15 | $26.56 | $27.38 | $26.42 | $27.33 | $27.33 | 174,773 |
| 2020-10-14 | $27.17 | $27.32 | $26.83 | $26.85 | $26.85 | 443,194 |
| 2020-10-13 | $27.67 | $27.97 | $27.11 | $27.16 | $27.16 | 181,453 |
| 2020-10-12 | $27.95 | $28.09 | $27.77 | $27.96 | $27.96 | 190,548 |
| 2020-10-09 | $28.04 | $28.23 | $27.65 | $27.77 | $27.77 | 176,842 |
| 2020-10-08 | $27.73 | $27.88 | $27.31 | $27.74 | $27.74 | 184,756 |
| 2020-10-07 | $27.13 | $27.45 | $26.92 | $27.33 | $27.33 | 351,136 |
| 2020-10-06 | $27.35 | $27.76 | $26.84 | $26.87 | $26.87 | 403,994 |
| 2020-10-05 | $26.85 | $27.33 | $26.79 | $27.12 | $27.12 | 244,680 |
| 2020-10-02 | $26.28 | $26.86 | $26.28 | $26.55 | $26.55 | 249,440 |
| 2020-10-01 | $27.13 | $27.51 | $26.70 | $26.94 | $26.94 | 227,721 |
| 2020-09-30 | $27.28 | $27.48 | $26.82 | $27.05 | $27.05 | 432,787 |
| 2020-09-29 | $27.06 | $27.51 | $26.62 | $27.16 | $27.16 | 543,712 |
| 2020-09-28 | $26.06 | $27.26 | $26.06 | $27.13 | $27.13 | 558,817 |
| 2020-09-25 | $26.01 | $26.26 | $25.64 | $25.79 | $25.79 | 461,128 |
| 2020-09-24 | $25.51 | $26.86 | $25.51 | $26.25 | $26.25 | 753,300 |
| 2020-09-23 | $26.37 | $26.98 | $25.51 | $25.54 | $25.54 | 642,146 |
| 2020-09-22 | $26.66 | $27.04 | $26.31 | $26.37 | $26.37 | 579,456 |
| 2020-09-21 | $27.25 | $27.25 | $26.17 | $26.61 | $26.61 | 618,487 |
| 2020-09-18 | $28.03 | $28.14 | $27.64 | $27.87 | $27.87 | 1,284,694 |
| 2020-09-17 | $27.12 | $27.97 | $26.81 | $27.75 | $27.75 | 513,314 |
| 2020-09-16 | $27.18 | $28.11 | $27.18 | $27.67 | $27.67 | 552,347 |
| 2020-09-15 | $27.08 | $27.54 | $27.01 | $27.11 | $27.11 | 407,043 |
| 2020-09-14 | $26.61 | $27.18 | $26.59 | $26.96 | $26.96 | 465,715 |
| 2020-09-11 | $26.47 | $27.00 | $26.30 | $26.42 | $26.42 | 356,392 |
| 2020-09-10 | $26.80 | $27.27 | $26.30 | $26.31 | $26.31 | 459,294 |
| 2020-09-09 | $26.48 | $27.09 | $26.48 | $26.74 | $26.74 | 548,888 |
| 2020-09-08 | $27.11 | $27.15 | $26.28 | $26.32 | $26.32 | 602,222 |
| 2020-09-04 | $28.33 | $28.61 | $27.14 | $27.59 | $27.59 | 497,975 |
| 2020-09-03 | $29.13 | $29.15 | $27.78 | $27.97 | $27.97 | 598,216 |
| 2020-09-02 | $28.50 | $29.31 | $28.24 | $29.26 | $29.26 | 278,615 |
| 2020-09-01 | $28.18 | $28.40 | $27.78 | $28.35 | $28.35 | 307,393 |
| 2020-08-31 | $28.57 | $28.76 | $28.11 | $28.30 | $28.30 | 385,381 |
| 2020-08-28 | $28.18 | $28.67 | $28.00 | $28.63 | $28.63 | 331,015 |
| 2020-08-27 | $28.48 | $28.48 | $27.96 | $28.09 | $28.09 | 472,211 |
| 2020-08-26 | $28.09 | $28.45 | $27.95 | $28.34 | $28.34 | 375,827 |
| 2020-08-25 | $28.03 | $28.26 | $27.80 | $28.16 | $28.16 | 607,220 |
| 2020-08-24 | $27.49 | $28.09 | $27.42 | $27.92 | $27.92 | 345,639 |
| 2020-08-21 | $27.11 | $27.36 | $26.87 | $27.22 | $27.22 | 842,825 |
| 2020-08-20 | $27.50 | $27.70 | $27.00 | $27.21 | $27.21 | 341,419 |
| 2020-08-19 | $27.52 | $27.95 | $27.26 | $27.73 | $27.73 | 366,752 |
| 2020-08-18 | $29.01 | $29.38 | $27.44 | $27.63 | $27.63 | 545,423 |
| 2020-08-17 | $30.00 | $30.17 | $29.17 | $29.19 | $29.19 | 462,825 |
| 2020-08-14 | $29.72 | $30.16 | $29.56 | $29.69 | $29.69 | 287,879 |
| 2020-08-13 | $30.19 | $30.32 | $29.78 | $29.87 | $29.87 | 187,356 |
| 2020-08-12 | $30.19 | $30.49 | $29.72 | $30.41 | $30.41 | 343,874 |
| 2020-08-11 | $30.49 | $30.87 | $29.64 | $29.84 | $29.84 | 443,171 |
| 2020-08-10 | $30.04 | $30.82 | $29.99 | $30.25 | $30.25 | 370,816 |
| 2020-08-07 | $29.68 | $30.01 | $29.68 | $30.00 | $30.00 | 414,834 |
| 2020-08-06 | $29.63 | $30.08 | $29.52 | $29.96 | $29.96 | 508,163 |
| 2020-08-05 | $29.96 | $30.14 | $29.55 | $29.79 | $29.79 | 402,002 |
| 2020-08-04 | $29.82 | $30.19 | $29.68 | $29.91 | $29.91 | 367,942 |
| 2020-08-03 | $30.00 | $30.00 | $29.30 | $29.82 | $29.82 | 543,827 |
| 2020-07-31 | $29.60 | $29.83 | $28.56 | $29.68 | $29.68 | 529,662 |
| 2020-07-30 | $29.98 | $31.80 | $28.71 | $29.81 | $29.81 | 892,836 |
| 2020-07-29 | $25.10 | $26.13 | $25.10 | $25.84 | $25.84 | 397,335 |
| 2020-07-28 | $25.85 | $25.85 | $25.18 | $25.22 | $25.22 | 193,744 |
| 2020-07-27 | $25.44 | $26.14 | $25.38 | $26.11 | $26.11 | 225,655 |
| 2020-07-24 | $26.25 | $26.33 | $25.38 | $25.40 | $25.40 | 220,623 |
| 2020-07-23 | $26.10 | $26.66 | $26.10 | $26.35 | $26.35 | 501,657 |
| 2020-07-22 | $26.40 | $26.75 | $26.13 | $26.26 | $26.26 | 284,999 |
| 2020-07-21 | $26.47 | $26.69 | $26.15 | $26.30 | $26.30 | 306,779 |
| 2020-07-20 | $25.87 | $26.36 | $25.75 | $26.13 | $26.13 | 341,801 |
| 2020-07-17 | $25.85 | $26.48 | $25.85 | $26.14 | $26.14 | 284,200 |
| 2020-07-16 | $25.87 | $26.21 | $25.63 | $25.86 | $25.86 | 204,700 |
| 2020-07-15 | $26.28 | $26.62 | $25.86 | $26.07 | $26.07 | 347,000 |
| 2020-07-14 | $24.67 | $25.57 | $24.67 | $25.56 | $25.56 | 491,200 |
| 2020-07-13 | $24.66 | $25.54 | $24.66 | $24.88 | $24.88 | 504,200 |
| 2020-07-10 | $23.94 | $24.71 | $23.94 | $24.43 | $24.43 | 402,500 |
| 2020-07-09 | $23.84 | $24.27 | $23.77 | $23.92 | $23.92 | 454,200 |
| 2020-07-08 | $23.99 | $24.36 | $23.75 | $24.02 | $24.02 | 453,400 |
| 2020-07-07 | $24.78 | $25.09 | $24.02 | $24.10 | $24.10 | 383,000 |
| 2020-07-06 | $25.22 | $25.50 | $24.85 | $25.02 | $25.02 | 238,900 |
| 2020-07-02 | $24.80 | $25.38 | $24.68 | $24.77 | $24.77 | 430,900 |
| 2020-07-01 | $25.00 | $25.28 | $24.25 | $24.30 | $24.30 | 637,700 |
| 2020-06-30 | $24.95 | $25.34 | $24.95 | $25.04 | $25.04 | 430,200 |
| 2020-06-29 | $24.28 | $25.14 | $24.18 | $25.02 | $25.02 | 385,600 |
| 2020-06-26 | $24.47 | $24.59 | $23.88 | $23.92 | $23.92 | 919,009 |
| 2020-06-25 | $24.12 | $24.67 | $23.79 | $24.57 | $24.57 | 521,386 |
| 2020-06-24 | $24.96 | $24.96 | $24.27 | $24.39 | $24.39 | 416,055 |
| 2020-06-23 | $25.60 | $25.64 | $25.09 | $25.25 | $25.25 | 376,671 |
| 2020-06-22 | $24.74 | $25.33 | $24.52 | $25.24 | $25.24 | 468,108 |
| 2020-06-19 | $25.52 | $26.07 | $24.94 | $25.02 | $25.02 | 1,160,963 |
| 2020-06-18 | $25.52 | $25.76 | $25.07 | $25.21 | $25.21 | 349,139 |
| 2020-06-17 | $26.37 | $26.37 | $25.65 | $25.78 | $25.78 | 344,949 |
| 2020-06-16 | $26.82 | $27.06 | $25.73 | $26.34 | $26.34 | 493,997 |
| 2020-06-15 | $24.62 | $25.89 | $24.33 | $25.78 | $25.78 | 445,063 |
| 2020-06-12 | $26.35 | $26.35 | $24.93 | $25.53 | $25.53 | 474,099 |
| 2020-06-11 | $26.09 | $26.38 | $25.25 | $25.29 | $25.29 | 481,597 |
| 2020-06-10 | $28.20 | $28.20 | $27.27 | $27.30 | $27.30 | 387,154 |
| 2020-06-09 | $28.19 | $28.59 | $27.34 | $28.25 | $28.25 | 445,323 |
| 2020-06-08 | $29.18 | $29.21 | $28.56 | $28.69 | $28.69 | 467,870 |
| 2020-06-05 | $29.00 | $29.36 | $28.49 | $28.68 | $28.68 | 522,136 |
| 2020-06-04 | $26.85 | $28.17 | $26.83 | $28.02 | $28.02 | 478,493 |
| 2020-06-03 | $27.67 | $27.97 | $26.84 | $26.95 | $26.95 | 856,184 |
| 2020-06-02 | $27.07 | $27.43 | $26.98 | $27.08 | $27.08 | 432,602 |
| 2020-06-01 | $26.70 | $27.45 | $26.53 | $26.85 | $26.85 | 299,003 |
| 2020-05-29 | $26.73 | $26.88 | $26.05 | $26.61 | $26.61 | 394,059 |
| 2020-05-28 | $28.50 | $28.50 | $26.86 | $26.95 | $26.95 | 273,828 |
| 2020-05-27 | $27.65 | $28.27 | $27.09 | $28.21 | $28.21 | 375,672 |
| 2020-05-26 | $26.80 | $27.55 | $26.32 | $27.15 | $27.15 | 306,844 |
| 2020-05-22 | $26.65 | $26.65 | $25.58 | $26.12 | $26.12 | 329,667 |
| 2020-05-21 | $27.27 | $27.38 | $26.37 | $26.43 | $26.43 | 307,677 |
| 2020-05-20 | $27.19 | $27.85 | $27.02 | $27.28 | $27.28 | 357,200 |
| 2020-05-19 | $27.05 | $27.93 | $26.85 | $26.96 | $26.96 | 383,580 |
| 2020-05-18 | $25.08 | $27.34 | $25.08 | $27.20 | $27.20 | 456,216 |
| 2020-05-15 | $24.58 | $25.20 | $24.25 | $24.92 | $24.92 | 799,290 |
| 2020-05-14 | $24.82 | $24.82 | $23.81 | $24.73 | $24.73 | 454,531 |
| 2020-05-13 | $26.35 | $26.50 | $25.12 | $25.28 | $25.28 | 459,477 |
| 2020-05-12 | $27.87 | $28.11 | $26.52 | $26.58 | $26.58 | 438,788 |
| 2020-05-11 | $28.42 | $28.42 | $27.47 | $27.83 | $27.83 | 402,034 |
| 2020-05-08 | $27.66 | $28.81 | $27.13 | $28.77 | $28.77 | 367,155 |
| 2020-05-07 | $27.29 | $27.42 | $26.66 | $26.96 | $26.96 | 323,999 |
| 2020-05-06 | $27.33 | $27.40 | $26.53 | $26.77 | $26.77 | 348,030 |
| 2020-05-05 | $27.20 | $27.70 | $26.81 | $27.11 | $27.11 | 301,571 |
| 2020-05-04 | $26.56 | $27.08 | $26.09 | $26.73 | $26.73 | 437,867 |
| 2020-05-01 | $27.13 | $27.13 | $26.23 | $26.71 | $26.71 | 429,558 |
| 2020-04-30 | $28.18 | $28.18 | $27.33 | $27.73 | $27.73 | 432,102 |
| 2020-04-29 | $28.06 | $28.93 | $27.31 | $28.76 | $28.76 | 556,803 |
| 2020-04-28 | $26.51 | $27.77 | $25.69 | $26.93 | $26.93 | 697,526 |
| 2020-04-27 | $26.71 | $28.22 | $26.46 | $27.91 | $27.91 | 294,386 |
| 2020-04-24 | $26.08 | $26.99 | $25.73 | $26.71 | $26.71 | 301,759 |
| 2020-04-23 | $26.02 | $26.40 | $25.71 | $25.91 | $25.91 | 365,669 |
| 2020-04-22 | $25.70 | $26.14 | $25.33 | $25.58 | $25.58 | 371,419 |
| 2020-04-21 | $25.50 | $26.40 | $24.91 | $25.17 | $25.17 | 458,013 |
| 2020-04-20 | $25.61 | $26.54 | $25.24 | $26.35 | $26.35 | 528,693 |
| 2020-04-17 | $25.31 | $26.55 | $25.00 | $26.38 | $26.38 | 508,457 |
| 2020-04-16 | $25.24 | $25.79 | $24.23 | $24.55 | $24.55 | 399,069 |
| 2020-04-15 | $26.02 | $26.16 | $24.90 | $25.07 | $25.07 | 432,797 |
| 2020-04-14 | $27.56 | $27.62 | $26.52 | $27.20 | $27.20 | 326,761 |
| 2020-04-13 | $26.88 | $27.09 | $26.17 | $26.77 | $26.77 | 274,058 |
| 2020-04-09 | $27.37 | $27.37 | $26.21 | $27.04 | $27.04 | 433,895 |
| 2020-04-08 | $26.30 | $27.13 | $25.53 | $26.72 | $26.72 | 486,384 |
| 2020-04-07 | $27.10 | $27.29 | $25.38 | $25.78 | $25.78 | 410,953 |
| 2020-04-06 | $24.60 | $26.25 | $24.60 | $26.05 | $26.05 | 573,282 |
| 2020-04-03 | $24.00 | $24.41 | $22.70 | $23.66 | $23.66 | 520,380 |
| 2020-04-02 | $23.86 | $25.52 | $23.61 | $24.16 | $24.16 | 440,941 |
| 2020-04-01 | $26.02 | $26.49 | $23.63 | $24.03 | $24.03 | 702,149 |
| 2020-03-31 | $26.81 | $28.05 | $26.73 | $27.28 | $27.28 | 920,028 |
| 2020-03-30 | $25.66 | $26.76 | $25.62 | $26.65 | $26.65 | 838,530 |
| 2020-03-27 | $26.78 | $27.22 | $25.26 | $25.32 | $25.32 | 861,066 |
| 2020-03-26 | $25.58 | $28.06 | $24.77 | $27.85 | $27.85 | 1,175,243 |
| 2020-03-25 | $24.61 | $26.20 | $24.02 | $25.28 | $25.28 | 648,334 |
| 2020-03-24 | $23.69 | $25.44 | $23.69 | $24.62 | $24.62 | 874,101 |
| 2020-03-23 | $21.36 | $22.86 | $20.38 | $22.67 | $22.67 | 987,633 |
| 2020-03-20 | $22.35 | $23.45 | $21.01 | $21.09 | $21.09 | 910,210 |
| 2020-03-19 | $20.79 | $22.63 | $20.45 | $22.06 | $22.06 | 878,735 |
| 2020-03-18 | $19.25 | $21.29 | $18.62 | $21.02 | $21.02 | 1,020,404 |
| 2020-03-17 | $19.03 | $20.41 | $18.43 | $20.39 | $20.39 | 832,962 |
| 2020-03-16 | $18.91 | $19.86 | $18.34 | $18.74 | $18.74 | 714,759 |
| 2020-03-13 | $19.65 | $22.15 | $19.45 | $21.18 | $21.18 | 875,112 |
| 2020-03-12 | $22.27 | $22.50 | $19.57 | $19.88 | $19.88 | 750,185 |
| 2020-03-11 | $23.84 | $24.22 | $23.28 | $23.89 | $23.89 | 529,754 |
| 2020-03-10 | $24.62 | $24.78 | $23.34 | $24.67 | $24.67 | 567,104 |
| 2020-03-09 | $24.65 | $25.45 | $23.66 | $23.91 | $23.91 | 438,789 |
| 2020-03-06 | $25.45 | $26.54 | $25.21 | $26.37 | $26.37 | 490,136 |
| 2020-03-05 | $26.32 | $26.67 | $25.99 | $26.47 | $26.47 | 646,449 |
| 2020-03-04 | $26.57 | $27.13 | $26.04 | $27.06 | $27.06 | 322,364 |
| 2020-03-03 | $26.61 | $27.51 | $25.75 | $26.08 | $26.08 | 494,632 |
| 2020-03-02 | $26.39 | $26.83 | $25.52 | $26.77 | $26.77 | 529,378 |
| 2020-02-28 | $24.82 | $26.29 | $24.82 | $26.29 | $26.29 | 895,258 |
| 2020-02-27 | $26.29 | $27.24 | $25.78 | $25.85 | $25.85 | 479,842 |
| 2020-02-26 | $27.62 | $28.10 | $27.13 | $27.17 | $27.17 | 339,860 |
| 2020-02-25 | $28.65 | $28.65 | $27.37 | $27.41 | $27.41 | 457,084 |
| 2020-02-24 | $28.70 | $29.14 | $28.54 | $28.58 | $28.58 | 301,046 |
| 2020-02-21 | $30.03 | $30.21 | $29.71 | $29.92 | $29.92 | 431,787 |
| 2020-02-20 | $30.00 | $30.33 | $29.69 | $30.31 | $30.31 | 394,041 |
| 2020-02-19 | $29.90 | $30.40 | $29.79 | $30.09 | $30.09 | 432,934 |
| 2020-02-18 | $30.02 | $30.20 | $29.71 | $29.88 | $29.88 | 232,016 |
| 2020-02-14 | $31.39 | $31.50 | $30.29 | $30.32 | $30.32 | 298,702 |
| 2020-02-13 | $31.19 | $31.53 | $30.96 | $31.31 | $31.31 | 210,313 |
| 2020-02-12 | $31.11 | $31.66 | $31.11 | $31.55 | $31.55 | 262,915 |
| 2020-02-11 | $30.52 | $31.37 | $30.52 | $30.93 | $30.93 | 268,388 |
| 2020-02-10 | $30.20 | $30.44 | $29.96 | $30.24 | $30.24 | 450,038 |
| 2020-02-07 | $31.11 | $31.11 | $30.27 | $30.40 | $30.40 | 338,217 |
| 2020-02-06 | $32.47 | $32.60 | $31.36 | $31.41 | $31.41 | 312,531 |
| 2020-02-05 | $32.39 | $32.55 | $31.68 | $32.25 | $32.25 | 494,793 |
| 2020-02-04 | $31.57 | $32.15 | $31.54 | $32.01 | $32.01 | 578,862 |
| 2020-02-03 | $32.20 | $32.30 | $31.09 | $31.23 | $31.23 | 682,487 |
| 2020-01-31 | $32.20 | $33.14 | $31.63 | $31.84 | $31.84 | 1,088,103 |
| 2020-01-30 | $32.47 | $32.76 | $31.76 | $32.37 | $32.37 | 272,377 |
| 2020-01-29 | $33.34 | $33.94 | $32.75 | $32.76 | $32.76 | 433,674 |
| 2020-01-28 | $34.96 | $34.96 | $32.32 | $33.38 | $33.38 | 1,059,334 |
| 2020-01-27 | $33.68 | $33.68 | $32.46 | $32.66 | $32.66 | 528,588 |
| 2020-01-24 | $34.50 | $34.83 | $34.10 | $34.29 | $34.29 | 419,554 |
| 2020-01-23 | $33.67 | $34.48 | $33.39 | $34.43 | $34.43 | 526,243 |
| 2020-01-22 | $33.92 | $34.09 | $33.37 | $33.51 | $33.51 | 382,060 |
| 2020-01-21 | $34.13 | $34.19 | $33.59 | $33.68 | $33.68 | 270,344 |
| 2020-01-17 | $34.62 | $34.77 | $34.05 | $34.33 | $34.33 | 248,295 |
| 2020-01-16 | $34.45 | $34.80 | $34.25 | $34.46 | $34.46 | 434,983 |
| 2020-01-15 | $34.37 | $34.75 | $34.07 | $34.31 | $34.31 | 229,891 |
| 2020-01-14 | $34.45 | $34.70 | $34.21 | $34.39 | $34.39 | 393,064 |
| 2020-01-13 | $34.08 | $34.54 | $34.02 | $34.49 | $34.49 | 313,450 |
| 2020-01-10 | $34.01 | $34.37 | $33.84 | $34.13 | $34.13 | 268,949 |
| 2020-01-09 | $34.28 | $34.49 | $34.00 | $34.06 | $34.06 | 267,192 |
| 2020-01-08 | $34.12 | $34.36 | $33.86 | $34.12 | $34.12 | 196,889 |
| 2020-01-07 | $34.10 | $34.42 | $33.99 | $34.03 | $34.03 | 217,159 |
| 2020-01-06 | $34.03 | $34.43 | $33.71 | $34.21 | $34.21 | 248,727 |
| 2020-01-03 | $34.08 | $34.51 | $34.05 | $34.33 | $34.33 | 327,139 |
| 2020-01-02 | $34.63 | $34.66 | $34.11 | $34.65 | $34.65 | 240,578 |
| 2019-12-31 | $34.15 | $34.54 | $33.81 | $34.24 | $34.24 | 294,515 |
| 2019-12-30 | $34.29 | $34.58 | $33.99 | $34.33 | $34.33 | 166,071 |
| 2019-12-27 | $34.22 | $34.40 | $34.07 | $34.18 | $34.18 | 195,175 |
| 2019-12-26 | $34.18 | $34.21 | $33.90 | $34.15 | $34.15 | 139,555 |
| 2019-12-24 | $34.21 | $34.30 | $34.08 | $34.15 | $34.15 | 75,486 |
| 2019-12-23 | $34.19 | $34.30 | $33.95 | $34.26 | $34.26 | 207,358 |
| 2019-12-20 | $34.24 | $34.43 | $33.98 | $34.16 | $34.16 | 1,030,181 |
| 2019-12-19 | $34.41 | $34.41 | $33.97 | $34.04 | $34.04 | 271,666 |
| 2019-12-18 | $34.08 | $34.49 | $33.67 | $34.34 | $34.34 | 439,757 |
| 2019-12-17 | $33.50 | $34.28 | $33.50 | $34.27 | $34.27 | 478,403 |
| 2019-12-16 | $33.26 | $33.72 | $33.09 | $33.37 | $33.37 | 309,855 |
| 2019-12-13 | $33.09 | $33.68 | $32.75 | $32.85 | $32.85 | 231,938 |
| 2019-12-12 | $32.73 | $33.46 | $32.43 | $33.02 | $33.02 | 494,339 |
| 2019-12-11 | $32.31 | $32.79 | $32.25 | $32.77 | $32.77 | 273,858 |
| 2019-12-10 | $31.97 | $32.48 | $31.76 | $32.31 | $32.31 | 278,334 |
| 2019-12-09 | $32.30 | $32.37 | $31.83 | $31.84 | $31.84 | 396,682 |
| 2019-12-06 | $31.99 | $32.55 | $31.95 | $32.32 | $32.32 | 393,798 |
| 2019-12-05 | $31.62 | $31.79 | $31.35 | $31.70 | $31.70 | 287,115 |
| 2019-12-04 | $31.05 | $31.81 | $31.05 | $31.57 | $31.57 | 300,297 |
| 2019-12-03 | $30.74 | $30.93 | $30.41 | $30.92 | $30.92 | 411,190 |
| 2019-12-02 | $31.84 | $32.03 | $31.10 | $31.18 | $31.18 | 468,102 |
| 2019-11-29 | $32.27 | $32.40 | $31.78 | $31.81 | $31.81 | 132,687 |
| 2019-11-27 | $32.14 | $32.48 | $31.98 | $32.48 | $32.48 | 214,963 |
| 2019-11-26 | $32.01 | $32.39 | $31.43 | $31.97 | $31.97 | 330,546 |
| 2019-11-25 | $31.53 | $32.38 | $31.28 | $32.22 | $32.22 | 378,495 |
| 2019-11-22 | $31.95 | $32.00 | $31.41 | $31.50 | $31.50 | 184,178 |
| 2019-11-21 | $32.01 | $32.04 | $31.71 | $31.87 | $31.87 | 224,662 |
| 2019-11-20 | $31.92 | $32.37 | $31.79 | $32.00 | $32.00 | 369,981 |
| 2019-11-19 | $32.25 | $32.39 | $31.81 | $32.06 | $32.06 | 594,345 |
| 2019-11-18 | $32.41 | $32.50 | $31.89 | $31.94 | $31.94 | 315,739 |
| 2019-11-15 | $32.45 | $32.94 | $32.44 | $32.62 | $32.62 | 314,603 |
| 2019-11-14 | $32.50 | $32.71 | $32.13 | $32.13 | $32.13 | 699,071 |
| 2019-11-13 | $32.46 | $33.24 | $32.35 | $32.78 | $32.78 | 778,843 |
| 2019-11-12 | $32.62 | $32.73 | $32.32 | $32.50 | $32.50 | 660,538 |
| 2019-11-11 | $31.78 | $32.65 | $31.78 | $32.55 | $32.55 | 494,655 |
| 2019-11-08 | $31.75 | $32.29 | $31.74 | $32.26 | $32.26 | 316,280 |
| 2019-11-07 | $32.53 | $32.74 | $31.55 | $31.73 | $31.73 | 576,029 |
| 2019-11-06 | $32.40 | $32.40 | $31.86 | $32.10 | $32.10 | 378,890 |
| 2019-11-05 | $31.71 | $32.92 | $31.58 | $32.47 | $32.47 | 797,807 |
| 2019-11-04 | $31.25 | $31.75 | $31.01 | $31.46 | $31.46 | 584,618 |
| 2019-11-01 | $31.00 | $31.00 | $30.44 | $30.91 | $30.91 | 534,140 |
| 2019-10-31 | $30.48 | $30.90 | $30.31 | $30.73 | $30.73 | 637,241 |
| 2019-10-30 | $30.54 | $30.66 | $29.99 | $30.49 | $30.49 | 502,123 |
| 2019-10-29 | $28.78 | $31.49 | $28.75 | $30.75 | $30.75 | 1,314,157 |
| 2019-10-28 | $32.02 | $32.10 | $31.50 | $31.80 | $31.80 | 652,473 |
| 2019-10-25 | $31.47 | $31.85 | $31.33 | $31.47 | $31.47 | 225,021 |
| 2019-10-24 | $31.48 | $31.85 | $30.88 | $31.44 | $31.44 | 430,266 |
| 2019-10-23 | $32.52 | $32.53 | $31.47 | $31.51 | $31.51 | 290,784 |
| 2019-10-22 | $32.11 | $32.61 | $32.04 | $32.56 | $32.56 | 435,721 |
| 2019-10-21 | $31.90 | $32.75 | $31.90 | $32.15 | $32.15 | 349,020 |
| 2019-10-18 | $31.00 | $31.56 | $30.92 | $31.48 | $31.48 | 397,480 |
| 2019-10-17 | $31.18 | $31.34 | $30.66 | $31.20 | $31.20 | 493,387 |
| 2019-10-16 | $30.84 | $31.37 | $30.84 | $31.01 | $31.01 | 216,676 |
| 2019-10-15 | $30.18 | $30.96 | $30.18 | $30.82 | $30.82 | 357,207 |
| 2019-10-14 | $30.20 | $30.50 | $30.09 | $30.32 | $30.32 | 209,514 |
| 2019-10-11 | $30.28 | $31.17 | $30.02 | $30.43 | $30.43 | 256,648 |
| 2019-10-10 | $30.04 | $30.26 | $29.59 | $29.79 | $29.79 | 220,708 |
| 2019-10-09 | $29.73 | $30.09 | $29.33 | $29.89 | $29.89 | 221,903 |
| 2019-10-08 | $30.27 | $30.27 | $29.27 | $29.33 | $29.33 | 366,362 |
| 2019-10-07 | $30.93 | $31.32 | $30.62 | $30.64 | $30.64 | 290,186 |
| 2019-10-04 | $30.60 | $31.88 | $30.60 | $31.16 | $31.16 | 181,392 |
| 2019-10-03 | $31.05 | $31.08 | $30.37 | $30.71 | $30.71 | 217,775 |
| 2019-10-02 | $31.17 | $31.35 | $30.70 | $31.10 | $31.10 | 368,632 |
| 2019-10-01 | $32.28 | $32.73 | $31.25 | $31.50 | $31.50 | 243,711 |
| 2019-09-30 | $32.22 | $32.34 | $31.90 | $32.11 | $32.11 | 466,583 |
| 2019-09-27 | $32.60 | $32.89 | $31.87 | $32.12 | $32.12 | 197,081 |
| 2019-09-26 | $32.50 | $32.81 | $32.38 | $32.45 | $32.45 | 165,154 |
| 2019-09-25 | $31.79 | $32.85 | $31.79 | $32.70 | $32.70 | 334,097 |
| 2019-09-24 | $32.35 | $32.78 | $31.68 | $31.74 | $31.74 | 474,729 |
| 2019-09-23 | $31.82 | $32.27 | $31.47 | $32.05 | $32.05 | 187,875 |
| 2019-09-20 | $32.27 | $32.61 | $31.44 | $31.76 | $31.76 | 611,648 |
| 2019-09-19 | $32.45 | $32.89 | $32.20 | $32.27 | $32.27 | 231,891 |
| 2019-09-18 | $32.52 | $32.89 | $32.07 | $32.45 | $32.45 | 240,174 |
| 2019-09-17 | $32.22 | $32.66 | $31.86 | $32.59 | $32.59 | 190,676 |
| 2019-09-16 | $32.35 | $33.00 | $32.35 | $32.57 | $32.57 | 206,369 |
| 2019-09-13 | $32.70 | $33.05 | $32.36 | $32.58 | $32.58 | 309,666 |
| 2019-09-12 | $32.79 | $32.79 | $31.68 | $32.54 | $32.54 | 341,098 |
| 2019-09-11 | $31.79 | $32.73 | $31.31 | $32.72 | $32.72 | 360,470 |
| 2019-09-10 | $31.13 | $31.95 | $30.75 | $31.64 | $31.64 | 368,084 |
| 2019-09-09 | $30.02 | $31.31 | $29.96 | $31.26 | $31.26 | 492,117 |
| 2019-09-06 | $30.16 | $30.34 | $29.70 | $29.87 | $29.87 | 235,606 |
| 2019-09-05 | $29.28 | $30.48 | $29.28 | $30.12 | $30.12 | 421,434 |
| 2019-09-04 | $28.74 | $29.12 | $28.49 | $28.74 | $28.74 | 323,788 |
| 2019-09-03 | $28.53 | $28.71 | $28.05 | $28.35 | $28.35 | 241,084 |
| 2019-08-30 | $29.05 | $29.39 | $28.64 | $28.90 | $28.90 | 286,073 |
| 2019-08-29 | $28.38 | $28.99 | $28.03 | $28.82 | $28.82 | 369,041 |
| 2019-08-28 | $27.62 | $28.49 | $27.57 | $27.92 | $27.92 | 328,742 |
| 2019-08-27 | $28.91 | $28.93 | $27.66 | $27.74 | $27.74 | 414,001 |
| 2019-08-26 | $28.89 | $29.05 | $28.38 | $28.68 | $28.68 | 449,591 |
| 2019-08-23 | $30.02 | $30.02 | $28.44 | $28.51 | $28.51 | 351,253 |
| 2019-08-22 | $30.36 | $30.57 | $30.05 | $30.26 | $30.26 | 230,778 |
| 2019-08-21 | $30.18 | $30.26 | $29.75 | $30.17 | $30.17 | 232,040 |
| 2019-08-20 | $30.24 | $30.26 | $29.70 | $29.71 | $29.71 | 314,787 |
| 2019-08-19 | $30.18 | $30.64 | $30.18 | $30.32 | $30.32 | 245,561 |
| 2019-08-16 | $29.61 | $30.33 | $29.11 | $30.04 | $30.04 | 314,830 |
| 2019-08-15 | $29.55 | $29.83 | $28.99 | $29.27 | $29.27 | 635,421 |
| 2019-08-14 | $29.80 | $29.90 | $29.31 | $29.58 | $29.58 | 318,702 |
| 2019-08-13 | $29.68 | $30.70 | $29.58 | $30.46 | $30.46 | 371,970 |
| 2019-08-12 | $29.80 | $30.11 | $29.72 | $29.81 | $29.81 | 311,761 |
| 2019-08-09 | $30.15 | $30.32 | $29.87 | $30.10 | $30.10 | 479,657 |
| 2019-08-08 | $29.63 | $30.33 | $29.43 | $30.31 | $30.31 | 477,634 |
| 2019-08-07 | $29.21 | $29.41 | $28.82 | $29.36 | $29.36 | 297,297 |
| 2019-08-06 | $30.18 | $30.48 | $29.21 | $29.61 | $29.61 | 488,542 |
| 2019-08-05 | $30.07 | $30.50 | $28.56 | $29.98 | $29.98 | 414,560 |
| 2019-08-02 | $31.10 | $31.12 | $30.22 | $30.97 | $30.97 | 422,750 |
| 2019-08-01 | $31.65 | $32.57 | $30.98 | $31.35 | $31.35 | 569,275 |
| 2019-07-31 | $33.00 | $33.12 | $31.65 | $31.75 | $31.75 | 593,066 |
| 2019-07-30 | $32.49 | $33.49 | $30.95 | $33.00 | $33.00 | 939,847 |
| 2019-07-29 | $32.24 | $32.89 | $32.23 | $32.88 | $32.88 | 935,672 |
| 2019-07-26 | $31.72 | $32.27 | $31.17 | $32.26 | $32.26 | 373,275 |
| 2019-07-25 | $31.95 | $31.95 | $31.37 | $31.52 | $31.52 | 250,549 |
| 2019-07-24 | $31.02 | $32.01 | $30.79 | $32.00 | $32.00 | 403,617 |
| 2019-07-23 | $31.27 | $31.50 | $30.89 | $31.23 | $31.23 | 198,890 |
| 2019-07-22 | $30.76 | $31.72 | $30.74 | $30.84 | $30.84 | 216,160 |
| 2019-07-19 | $30.39 | $31.65 | $29.96 | $30.68 | $30.68 | 822,673 |
| 2019-07-18 | $30.14 | $30.47 | $29.76 | $30.47 | $30.47 | 386,145 |
| 2019-07-17 | $30.31 | $30.62 | $30.14 | $30.26 | $30.26 | 215,525 |
| 2019-07-16 | $29.71 | $30.60 | $29.41 | $30.38 | $30.38 | 300,158 |
| 2019-07-15 | $29.84 | $29.88 | $29.30 | $29.85 | $29.85 | 318,600 |
| 2019-07-12 | $29.79 | $30.13 | $29.73 | $29.83 | $29.83 | 633,554 |
| 2019-07-11 | $30.67 | $30.81 | $29.58 | $29.59 | $29.59 | 254,303 |
| 2019-07-10 | $30.53 | $30.81 | $30.39 | $30.68 | $30.68 | 336,107 |
| 2019-07-09 | $29.91 | $30.33 | $29.91 | $30.30 | $30.30 | 261,249 |
| 2019-07-08 | $30.21 | $30.48 | $29.78 | $30.15 | $30.15 | 256,124 |
| 2019-07-05 | $30.26 | $30.58 | $30.02 | $30.34 | $30.34 | 240,243 |
| 2019-07-03 | $30.34 | $30.66 | $30.22 | $30.63 | $30.63 | 87,253 |
| 2019-07-02 | $30.68 | $30.88 | $30.07 | $30.28 | $30.28 | 276,086 |
| 2019-07-01 | $31.00 | $31.38 | $30.45 | $30.73 | $30.73 | 381,679 |
| 2019-06-28 | $30.06 | $30.40 | $29.62 | $30.28 | $30.28 | 1,364,061 |
| 2019-06-27 | $29.79 | $30.30 | $29.64 | $30.04 | $30.04 | 191,738 |
| 2019-06-26 | $29.53 | $29.84 | $29.17 | $29.70 | $29.70 | 300,687 |
| 2019-06-25 | $29.49 | $29.87 | $29.22 | $29.26 | $29.26 | 442,018 |
| 2019-06-24 | $29.66 | $29.89 | $29.33 | $29.37 | $29.37 | 219,002 |
| 2019-06-21 | $29.68 | $29.99 | $29.37 | $29.76 | $29.76 | 562,987 |
| 2019-06-20 | $29.57 | $29.84 | $29.38 | $29.81 | $29.81 | 201,111 |
| 2019-06-19 | $29.07 | $29.47 | $28.93 | $29.12 | $29.12 | 438,574 |
| 2019-06-18 | $28.36 | $29.15 | $28.36 | $28.89 | $28.89 | 238,363 |
| 2019-06-17 | $27.98 | $28.59 | $27.80 | $28.18 | $28.18 | 276,672 |
| 2019-06-14 | $28.65 | $28.68 | $28.05 | $28.05 | $28.05 | 216,825 |
| 2019-06-13 | $28.60 | $28.95 | $28.36 | $28.86 | $28.86 | 233,233 |
| 2019-06-12 | $28.82 | $28.86 | $28.31 | $28.48 | $28.48 | 190,466 |
| 2019-06-11 | $29.08 | $29.56 | $28.95 | $28.99 | $28.99 | 371,581 |
| 2019-06-10 | $28.33 | $29.18 | $28.28 | $28.72 | $28.72 | 262,382 |
| 2019-06-07 | $28.10 | $28.48 | $27.65 | $28.19 | $28.19 | 207,809 |
| 2019-06-06 | $27.94 | $28.21 | $27.57 | $28.05 | $28.05 | 198,413 |
| 2019-06-05 | $28.42 | $28.73 | $27.67 | $27.93 | $27.93 | 263,770 |
| 2019-06-04 | $27.56 | $28.38 | $27.56 | $28.35 | $28.35 | 289,942 |
| 2019-06-03 | $26.57 | $27.44 | $26.57 | $27.07 | $27.07 | 301,820 |
| 2019-05-31 | $27.02 | $27.30 | $26.10 | $26.59 | $26.59 | 539,051 |
| 2019-05-30 | $27.63 | $27.83 | $27.29 | $27.58 | $27.58 | 316,476 |
| 2019-05-29 | $27.85 | $27.99 | $27.32 | $27.50 | $27.50 | 363,982 |
| 2019-05-28 | $28.18 | $28.35 | $27.87 | $28.08 | $28.08 | 333,169 |
| 2019-05-24 | $28.26 | $28.62 | $28.10 | $28.16 | $28.16 | 293,850 |
| 2019-05-23 | $28.81 | $28.81 | $27.97 | $28.13 | $28.13 | 380,950 |
| 2019-05-22 | $29.40 | $29.40 | $29.03 | $29.31 | $29.31 | 237,433 |
| 2019-05-21 | $29.68 | $29.97 | $29.49 | $29.52 | $29.52 | 357,680 |
| 2019-05-20 | $29.31 | $29.65 | $29.07 | $29.46 | $29.46 | 306,000 |
| 2019-05-17 | $30.75 | $31.02 | $29.67 | $29.73 | $29.73 | 449,614 |
| 2019-05-16 | $31.18 | $31.73 | $31.02 | $31.43 | $31.43 | 298,795 |
| 2019-05-15 | $30.44 | $31.37 | $30.02 | $31.17 | $31.17 | 183,814 |
| 2019-05-14 | $30.99 | $31.13 | $30.77 | $30.80 | $30.80 | 325,306 |
| 2019-05-13 | $31.38 | $31.39 | $30.57 | $30.80 | $30.80 | 319,720 |
| 2019-05-10 | $31.97 | $32.32 | $31.57 | $32.14 | $32.14 | 256,876 |
| 2019-05-09 | $31.95 | $32.32 | $30.98 | $32.23 | $32.23 | 270,818 |
| 2019-05-08 | $33.23 | $33.42 | $32.30 | $32.32 | $32.32 | 604,081 |
| 2019-05-07 | $33.70 | $33.85 | $32.65 | $33.30 | $33.30 | 669,594 |
| 2019-05-06 | $32.86 | $34.52 | $32.60 | $34.21 | $34.21 | 565,000 |
| 2019-05-03 | $33.52 | $34.29 | $33.17 | $34.24 | $34.24 | 486,506 |
| 2019-05-02 | $33.47 | $34.07 | $33.18 | $33.29 | $33.29 | 577,629 |
| 2019-05-01 | $33.97 | $34.71 | $33.59 | $33.63 | $33.63 | 1,056,397 |
| 2019-04-30 | $32.96 | $34.48 | $32.00 | $33.92 | $33.92 | 2,067,746 |
| 2019-04-29 | $29.58 | $30.43 | $29.14 | $29.45 | $29.45 | 616,356 |
| 2019-04-26 | $30.04 | $30.13 | $29.42 | $29.64 | $29.64 | 562,040 |
| 2019-04-25 | $31.55 | $31.60 | $30.05 | $30.07 | $30.07 | 536,685 |
| 2019-04-24 | $32.00 | $32.26 | $31.66 | $31.68 | $31.68 | 341,855 |
| 2019-04-23 | $31.69 | $32.08 | $31.47 | $31.91 | $31.91 | 367,232 |
| 2019-04-22 | $32.11 | $32.16 | $31.31 | $31.47 | $31.47 | 195,400 |
| 2019-04-18 | $32.06 | $32.35 | $31.13 | $32.18 | $32.18 | 234,115 |
| 2019-04-17 | $32.78 | $32.78 | $32.06 | $32.29 | $32.29 | 258,356 |
| 2019-04-16 | $32.17 | $32.60 | $31.92 | $32.52 | $32.52 | 266,379 |
| 2019-04-15 | $32.25 | $32.55 | $31.73 | $32.00 | $32.00 | 249,386 |
| 2019-04-12 | $31.92 | $32.28 | $31.67 | $32.21 | $32.21 | 424,863 |
| 2019-04-11 | $31.36 | $31.80 | $31.12 | $31.77 | $31.77 | 329,255 |
| 2019-04-10 | $30.84 | $31.34 | $30.78 | $31.24 | $31.24 | 381,329 |
| 2019-04-09 | $31.02 | $31.11 | $30.75 | $30.85 | $30.85 | 338,468 |
| 2019-04-08 | $31.12 | $31.92 | $29.04 | $31.15 | $31.15 | 305,344 |
| 2019-04-05 | $31.19 | $31.41 | $30.76 | $31.32 | $31.32 | 424,204 |
| 2019-04-04 | $30.40 | $31.08 | $30.32 | $30.98 | $30.98 | 492,414 |
| 2019-04-03 | $30.20 | $30.71 | $29.93 | $30.53 | $30.53 | 643,974 |
| 2019-04-02 | $29.62 | $30.18 | $29.48 | $30.09 | $30.09 | 309,597 |
| 2019-04-01 | $29.16 | $29.86 | $29.16 | $29.63 | $29.63 | 258,369 |
| 2019-03-29 | $29.06 | $29.29 | $28.64 | $28.85 | $28.85 | 596,716 |
| 2019-03-28 | $28.68 | $28.95 | $28.41 | $28.85 | $28.85 | 340,195 |
| 2019-03-27 | $29.07 | $29.39 | $28.44 | $28.53 | $28.53 | 427,727 |
| 2019-03-26 | $29.23 | $29.54 | $28.89 | $29.01 | $29.01 | 397,035 |
| 2019-03-25 | $29.32 | $29.58 | $28.92 | $29.22 | $29.22 | 301,509 |
| 2019-03-22 | $30.58 | $30.85 | $29.46 | $29.46 | $29.46 | 264,321 |
| 2019-03-21 | $30.06 | $30.98 | $30.06 | $30.83 | $30.83 | 347,785 |
| 2019-03-20 | $30.26 | $30.69 | $29.80 | $30.12 | $30.12 | 321,656 |
| 2019-03-19 | $30.47 | $30.57 | $30.16 | $30.29 | $30.29 | 195,076 |
| 2019-03-18 | $30.57 | $30.92 | $30.22 | $30.37 | $30.37 | 248,829 |
| 2019-03-15 | $30.76 | $31.06 | $30.14 | $30.55 | $30.55 | 765,601 |
| 2019-03-14 | $31.08 | $31.08 | $30.41 | $30.53 | $30.53 | 226,454 |
| 2019-03-13 | $30.65 | $31.05 | $30.55 | $31.00 | $31.00 | 366,212 |
| 2019-03-12 | $30.59 | $30.62 | $30.30 | $30.50 | $30.50 | 397,567 |
| 2019-03-11 | $29.60 | $30.50 | $29.60 | $30.50 | $30.50 | 382,882 |
| 2019-03-08 | $29.56 | $29.97 | $29.45 | $29.62 | $29.62 | 254,829 |
| 2019-03-07 | $30.49 | $30.49 | $29.75 | $29.80 | $29.80 | 334,239 |
| 2019-03-06 | $31.09 | $31.37 | $30.39 | $30.49 | $30.49 | 327,770 |
| 2019-03-05 | $31.79 | $31.94 | $31.13 | $31.15 | $31.15 | 230,217 |
| 2019-03-04 | $31.97 | $32.23 | $31.40 | $31.80 | $31.80 | 345,043 |
| 2019-03-01 | $32.17 | $32.32 | $31.74 | $31.86 | $31.86 | 291,541 |
| 2019-02-28 | $31.83 | $31.94 | $31.39 | $31.94 | $31.94 | 475,121 |
| 2019-02-27 | $32.62 | $33.01 | $31.96 | $32.02 | $32.02 | 269,388 |
| 2019-02-26 | $32.79 | $32.89 | $32.57 | $32.74 | $32.74 | 301,444 |
| 2019-02-25 | $32.90 | $33.30 | $32.82 | $32.89 | $32.89 | 558,829 |
| 2019-02-22 | $32.59 | $32.92 | $32.53 | $32.73 | $32.73 | 320,729 |
| 2019-02-21 | $32.31 | $32.58 | $32.20 | $32.52 | $32.52 | 331,686 |
| 2019-02-20 | $32.00 | $32.36 | $31.85 | $32.30 | $32.30 | 582,927 |
| 2019-02-19 | $32.21 | $32.21 | $31.69 | $32.03 | $32.03 | 714,816 |
| 2019-02-15 | $32.42 | $32.59 | $32.20 | $32.43 | $32.43 | 452,825 |
| 2019-02-14 | $32.22 | $32.59 | $32.19 | $32.40 | $32.40 | 296,858 |
| 2019-02-13 | $32.25 | $32.45 | $32.06 | $32.30 | $32.30 | 293,345 |
| 2019-02-12 | $31.91 | $32.41 | $31.76 | $32.19 | $32.19 | 330,397 |
| 2019-02-11 | $32.23 | $32.23 | $31.39 | $31.81 | $31.81 | 549,403 |
| 2019-02-08 | $32.27 | $32.68 | $32.01 | $32.16 | $32.16 | 571,829 |
| 2019-02-07 | $32.13 | $32.69 | $31.92 | $32.60 | $32.60 | 640,170 |
| 2019-02-06 | $31.96 | $32.43 | $31.84 | $32.42 | $32.42 | 480,548 |
| 2019-02-05 | $31.94 | $32.42 | $31.75 | $32.05 | $32.05 | 627,288 |
| 2019-02-04 | $31.22 | $31.89 | $31.13 | $31.81 | $31.81 | 528,178 |
| 2019-02-01 | $31.25 | $31.57 | $31.01 | $31.23 | $31.23 | 631,645 |
| 2019-01-31 | $31.81 | $31.90 | $31.14 | $31.22 | $31.22 | 638,303 |
| 2019-01-30 | $32.15 | $32.21 | $31.30 | $31.69 | $31.69 | 931,235 |
| 2019-01-29 | $33.00 | $33.90 | $31.82 | $31.85 | $31.85 | 3,500,480 |
| 2019-01-28 | $26.86 | $27.58 | $26.86 | $27.25 | $27.25 | 642,034 |
| 2019-01-25 | $26.67 | $27.34 | $26.67 | $27.32 | $27.32 | 345,740 |
| 2019-01-24 | $25.86 | $26.77 | $25.86 | $26.54 | $26.54 | 335,304 |
| 2019-01-23 | $25.75 | $26.25 | $24.93 | $25.74 | $25.74 | 251,382 |
| 2019-01-22 | $26.16 | $26.20 | $25.54 | $25.76 | $25.76 | 316,115 |
| 2019-01-18 | $25.56 | $26.33 | $25.52 | $26.30 | $26.30 | 422,555 |
| 2019-01-17 | $25.38 | $25.72 | $25.17 | $25.55 | $25.55 | 801,744 |
| 2019-01-16 | $25.52 | $25.93 | $25.43 | $25.61 | $25.61 | 424,270 |
| 2019-01-15 | $25.49 | $25.61 | $25.18 | $25.50 | $25.50 | 439,627 |
| 2019-01-14 | $25.48 | $25.70 | $25.01 | $25.50 | $25.50 | 214,420 |
| 2019-01-11 | $25.26 | $25.74 | $25.25 | $25.62 | $25.62 | 263,382 |
| 2019-01-10 | $25.08 | $25.63 | $25.08 | $25.44 | $25.44 | 420,282 |
| 2019-01-09 | $24.45 | $25.25 | $24.34 | $25.15 | $25.15 | 249,223 |
| 2019-01-08 | $24.35 | $24.53 | $23.91 | $24.37 | $24.37 | 317,623 |
| 2019-01-07 | $23.93 | $24.41 | $23.79 | $24.25 | $24.25 | 505,030 |
| 2019-01-04 | $23.51 | $24.11 | $22.52 | $23.95 | $23.95 | 478,814 |
| 2019-01-03 | $23.76 | $24.69 | $23.03 | $23.25 | $23.25 | 269,609 |
| 2019-01-02 | $23.55 | $24.35 | $23.09 | $24.05 | $24.05 | 404,246 |
| 2018-12-31 | $23.92 | $24.10 | $23.53 | $24.06 | $24.06 | 273,331 |
| 2018-12-28 | $23.96 | $24.30 | $23.62 | $23.80 | $23.80 | 431,333 |
| 2018-12-27 | $23.26 | $24.20 | $23.25 | $23.94 | $23.94 | 765,567 |
| 2018-12-26 | $22.76 | $23.71 | $22.54 | $23.69 | $23.69 | 651,126 |
| 2018-12-24 | $22.57 | $23.10 | $22.30 | $22.60 | $22.60 | 322,125 |
| 2018-12-21 | $23.21 | $23.45 | $22.46 | $22.66 | $22.66 | 887,712 |
| 2018-12-20 | $22.51 | $23.89 | $22.51 | $23.22 | $23.22 | 417,559 |
| 2018-12-19 | $24.43 | $24.69 | $23.58 | $23.81 | $23.81 | 237,114 |
| 2018-12-18 | $24.06 | $24.63 | $24.06 | $24.31 | $24.31 | 324,139 |
| 2018-12-17 | $24.33 | $24.71 | $23.63 | $23.79 | $23.79 | 419,521 |
| 2018-12-14 | $24.71 | $25.01 | $24.32 | $24.37 | $24.37 | 225,332 |
| 2018-12-13 | $25.79 | $25.86 | $24.95 | $24.95 | $24.95 | 344,727 |
| 2018-12-12 | $25.53 | $26.19 | $25.44 | $25.64 | $25.64 | 313,708 |
| 2018-12-11 | $25.66 | $25.99 | $25.26 | $25.40 | $25.40 | 348,061 |
| 2018-12-10 | $25.08 | $25.47 | $24.91 | $25.32 | $25.32 | 322,735 |
| 2018-12-07 | $25.93 | $26.10 | $24.77 | $25.12 | $25.12 | 387,614 |
| 2018-12-06 | $25.84 | $26.32 | $23.45 | $25.88 | $25.88 | 315,798 |
| 2018-12-04 | $27.38 | $27.54 | $26.25 | $26.30 | $26.30 | 511,202 |
| 2018-12-03 | $27.50 | $27.56 | $26.90 | $27.38 | $27.38 | 454,171 |
| 2018-11-30 | $26.84 | $27.17 | $26.59 | $27.04 | $27.04 | 409,129 |
| 2018-11-29 | $27.10 | $27.34 | $26.74 | $26.92 | $26.92 | 358,794 |
| 2018-11-28 | $26.62 | $27.28 | $25.81 | $27.20 | $27.20 | 414,917 |
| 2018-11-27 | $26.25 | $26.69 | $26.08 | $26.39 | $26.39 | 215,664 |
| 2018-11-26 | $26.44 | $26.90 | $26.24 | $26.50 | $26.50 | 374,143 |
| 2018-11-23 | $25.84 | $26.54 | $25.84 | $26.27 | $26.27 | 149,261 |
| 2018-11-21 | $25.76 | $26.40 | $25.76 | $26.22 | $26.22 | 353,755 |
| 2018-11-20 | $25.67 | $26.32 | $25.49 | $25.62 | $25.62 | 394,985 |
| 2018-11-19 | $26.08 | $26.18 | $25.82 | $26.02 | $26.02 | 657,854 |
| 2018-11-16 | $25.23 | $26.32 | $24.48 | $26.18 | $26.18 | 540,479 |
| 2018-11-15 | $25.01 | $25.61 | $24.94 | $25.61 | $25.61 | 447,812 |
| 2018-11-14 | $25.35 | $25.75 | $24.97 | $25.05 | $25.05 | 346,070 |
| 2018-11-13 | $24.71 | $25.68 | $24.60 | $25.11 | $25.11 | 458,627 |
| 2018-11-12 | $25.34 | $25.34 | $24.63 | $24.70 | $24.70 | 455,305 |
| 2018-11-09 | $25.94 | $26.17 | $25.23 | $25.43 | $25.43 | 305,115 |
| 2018-11-08 | $26.34 | $26.42 | $25.97 | $26.18 | $26.18 | 330,603 |
| 2018-11-07 | $26.13 | $26.43 | $25.57 | $26.36 | $26.36 | 456,560 |
| 2018-11-06 | $25.78 | $26.39 | $25.74 | $26.08 | $26.08 | 332,412 |
| 2018-11-05 | $25.87 | $26.07 | $25.42 | $25.73 | $25.73 | 591,760 |
| 2018-11-02 | $25.70 | $26.11 | $25.54 | $25.88 | $25.88 | 606,172 |
| 2018-11-01 | $25.46 | $26.24 | $25.38 | $25.70 | $25.70 | 1,404,330 |
| 2018-10-31 | $25.06 | $25.60 | $24.56 | $25.30 | $25.30 | 694,280 |
| 2018-10-30 | $24.17 | $25.92 | $24.10 | $24.69 | $24.69 | 1,108,571 |
| 2018-10-29 | $23.29 | $24.92 | $22.62 | $22.98 | $22.98 | 349,370 |
| 2018-10-26 | $23.63 | $23.69 | $22.67 | $23.00 | $23.00 | 453,058 |
| 2018-10-25 | $23.87 | $24.29 | $23.72 | $24.08 | $24.08 | 309,407 |
| 2018-10-24 | $24.76 | $24.85 | $23.71 | $23.74 | $23.74 | 231,664 |
| 2018-10-23 | $24.43 | $25.06 | $24.14 | $24.83 | $24.83 | 360,291 |
| 2018-10-22 | $24.71 | $25.09 | $24.59 | $24.86 | $24.86 | 434,498 |
| 2018-10-19 | $24.69 | $24.82 | $24.35 | $24.58 | $24.58 | 272,133 |
| 2018-10-18 | $25.18 | $25.19 | $24.62 | $24.69 | $24.69 | 206,991 |
| 2018-10-17 | $24.89 | $25.39 | $24.74 | $25.36 | $25.36 | 244,803 |
| 2018-10-16 | $24.14 | $25.02 | $23.95 | $24.93 | $24.93 | 555,308 |
| 2018-10-15 | $23.35 | $24.12 | $23.35 | $23.96 | $23.96 | 568,274 |
| 2018-10-12 | $24.30 | $24.37 | $23.91 | $24.16 | $24.16 | 312,341 |
| 2018-10-11 | $24.02 | $24.45 | $23.88 | $23.93 | $23.93 | 321,424 |
| 2018-10-10 | $24.56 | $24.77 | $24.09 | $24.11 | $24.11 | 330,252 |
| 2018-10-09 | $25.16 | $25.39 | $24.70 | $24.83 | $24.83 | 259,750 |
| 2018-10-08 | $25.61 | $25.68 | $25.03 | $25.26 | $25.26 | 617,833 |
| 2018-10-05 | $26.41 | $26.48 | $25.28 | $25.61 | $25.61 | 398,072 |
| 2018-10-04 | $27.05 | $27.05 | $26.34 | $26.40 | $26.40 | 241,312 |
| 2018-10-03 | $27.39 | $28.07 | $26.82 | $27.14 | $27.14 | 351,404 |
| 2018-10-02 | $27.08 | $27.65 | $26.98 | $26.99 | $26.99 | 299,405 |
| 2018-10-01 | $27.71 | $27.73 | $26.98 | $27.09 | $27.09 | 195,116 |
| 2018-09-28 | $27.50 | $27.80 | $27.15 | $27.60 | $27.60 | 365,794 |
| 2018-09-27 | $27.60 | $27.80 | $27.15 | $27.50 | $27.50 | 338,785 |
| 2018-09-26 | $28.05 | $28.10 | $27.15 | $27.50 | $27.50 | 271,329 |
| 2018-09-25 | $29.20 | $29.20 | $28.15 | $28.15 | $28.15 | 323,206 |
| 2018-09-24 | $29.00 | $29.33 | $28.00 | $29.25 | $29.25 | 225,833 |
| 2018-09-21 | $29.10 | $29.25 | $28.90 | $29.15 | $29.15 | 670,594 |
| 2018-09-20 | $28.85 | $29.10 | $28.75 | $28.95 | $28.95 | 249,358 |
| 2018-09-19 | $29.20 | $29.20 | $27.80 | $28.70 | $28.70 | 396,937 |
| 2018-09-18 | $28.85 | $29.05 | $28.55 | $28.60 | $28.60 | 247,423 |
| 2018-09-17 | $29.65 | $29.70 | $29.00 | $29.00 | $29.00 | 218,188 |
| 2018-09-14 | $29.70 | $30.00 | $29.60 | $29.65 | $29.65 | 204,472 |
| 2018-09-13 | $29.90 | $30.05 | $29.70 | $29.75 | $29.75 | 177,141 |
| 2018-09-12 | $29.70 | $29.85 | $29.45 | $29.70 | $29.70 | 265,103 |
| 2018-09-11 | $29.70 | $29.85 | $29.55 | $29.85 | $29.85 | 165,192 |
| 2018-09-10 | $29.65 | $30.10 | $29.50 | $29.75 | $29.75 | 162,774 |
| 2018-09-07 | $29.50 | $29.95 | $29.48 | $29.60 | $29.60 | 243,570 |
| 2018-09-06 | $30.00 | $30.20 | $29.55 | $29.60 | $29.60 | 268,827 |
| 2018-09-05 | $30.25 | $30.35 | $30.00 | $30.05 | $30.05 | 175,956 |
| 2018-09-04 | $30.75 | $30.75 | $29.95 | $30.25 | $30.25 | 200,707 |
| 2018-08-31 | $30.90 | $31.00 | $30.50 | $30.80 | $30.80 | 263,624 |
| 2018-08-30 | $31.10 | $31.25 | $30.70 | $31.05 | $31.05 | 137,291 |
| 2018-08-29 | $31.35 | $31.35 | $31.00 | $31.25 | $31.25 | 161,373 |
| 2018-08-28 | $30.95 | $31.40 | $30.95 | $31.25 | $31.25 | 164,191 |
| 2018-08-27 | $30.65 | $31.30 | $30.55 | $30.95 | $30.95 | 172,965 |
| 2018-08-24 | $30.65 | $30.75 | $30.35 | $30.60 | $30.60 | 178,954 |
| 2018-08-23 | $30.75 | $31.00 | $30.50 | $30.55 | $30.55 | 128,493 |
| 2018-08-22 | $30.75 | $30.90 | $30.45 | $30.85 | $30.85 | 289,536 |
| 2018-08-21 | $30.45 | $30.98 | $30.45 | $30.75 | $30.75 | 279,586 |
| 2018-08-20 | $30.20 | $30.50 | $30.05 | $30.30 | $30.30 | 192,224 |
| 2018-08-17 | $29.75 | $30.30 | $29.50 | $30.20 | $30.20 | 291,710 |
| 2018-08-16 | $29.95 | $30.45 | $29.90 | $29.90 | $29.90 | 194,318 |
| 2018-08-15 | $30.20 | $30.20 | $29.75 | $29.95 | $29.95 | 219,671 |
| 2018-08-14 | $30.05 | $30.60 | $30.00 | $30.30 | $30.30 | 275,994 |
| 2018-08-13 | $30.15 | $30.40 | $29.75 | $30.00 | $30.00 | 228,221 |
| 2018-08-10 | $30.25 | $30.35 | $29.98 | $30.10 | $30.10 | 218,750 |
| 2018-08-09 | $30.65 | $30.80 | $30.40 | $30.40 | $30.40 | 262,431 |
| 2018-08-08 | $30.50 | $30.60 | $30.20 | $30.55 | $30.55 | 462,928 |
| 2018-08-07 | $30.00 | $30.55 | $29.85 | $30.50 | $30.50 | 413,425 |
| 2018-08-06 | $29.45 | $29.90 | $29.40 | $29.85 | $29.85 | 506,923 |
| 2018-08-03 | $29.60 | $29.75 | $29.15 | $29.35 | $29.35 | 206,753 |
| 2018-08-02 | $29.10 | $29.65 | $29.10 | $29.50 | $29.50 | 349,488 |
| 2018-08-01 | $29.10 | $29.91 | $29.05 | $29.35 | $29.35 | 361,499 |
| 2018-07-31 | $29.50 | $30.65 | $29.00 | $29.10 | $29.10 | 802,117 |
| 2018-07-30 | $29.35 | $29.50 | $28.80 | $29.05 | $29.05 | 478,730 |
| 2018-07-27 | $30.20 | $30.40 | $29.40 | $29.40 | $29.40 | 393,936 |
| 2018-07-26 | $30.05 | $30.45 | $29.81 | $30.20 | $30.20 | 212,382 |
| 2018-07-25 | $30.60 | $30.65 | $29.75 | $30.05 | $30.05 | 321,323 |
| 2018-07-24 | $30.95 | $31.35 | $30.63 | $30.65 | $30.65 | 246,305 |
| 2018-07-23 | $30.65 | $31.00 | $30.30 | $30.85 | $30.85 | 283,323 |
| 2018-07-20 | $31.30 | $31.30 | $30.80 | $30.85 | $30.85 | 260,446 |
| 2018-07-19 | $31.20 | $31.45 | $30.75 | $31.35 | $31.35 | 364,877 |
| 2018-07-18 | $30.75 | $31.43 | $30.70 | $31.35 | $31.35 | 409,620 |
| 2018-07-17 | $30.70 | $30.90 | $30.45 | $30.75 | $30.75 | 240,975 |
| 2018-07-16 | $30.75 | $30.95 | $30.55 | $30.60 | $30.60 | 239,897 |
| 2018-07-13 | $30.65 | $31.05 | $30.60 | $30.65 | $30.65 | 337,035 |
| 2018-07-12 | $30.35 | $30.65 | $30.10 | $30.60 | $30.60 | 275,002 |
| 2018-07-11 | $31.10 | $31.10 | $30.15 | $30.20 | $30.20 | 258,919 |
| 2018-07-10 | $31.25 | $31.45 | $31.10 | $31.35 | $31.35 | 297,909 |
| 2018-07-09 | $30.50 | $31.15 | $30.10 | $31.15 | $31.15 | 233,408 |
| 2018-07-06 | $29.95 | $30.55 | $29.85 | $30.40 | $30.40 | 185,403 |
| 2018-07-05 | $29.55 | $30.05 | $29.35 | $30.00 | $30.00 | 180,580 |
| 2018-07-03 | $29.70 | $29.88 | $29.33 | $29.35 | $29.35 | 149,158 |
| 2018-07-02 | $29.20 | $29.85 | $28.95 | $29.65 | $29.65 | 324,588 |
| 2018-06-29 | $29.55 | $29.78 | $29.30 | $29.30 | $29.30 | 405,123 |
| 2018-06-28 | $30.10 | $30.20 | $29.35 | $29.35 | $29.35 | 569,391 |
| 2018-06-27 | $30.20 | $30.35 | $30.00 | $30.05 | $30.05 | 341,377 |
| 2018-06-26 | $29.45 | $30.25 | $28.80 | $30.15 | $30.15 | 341,862 |
| 2018-06-25 | $30.45 | $30.45 | $29.35 | $29.45 | $29.45 | 399,075 |
| 2018-06-22 | $30.20 | $30.73 | $29.95 | $30.55 | $30.55 | 940,486 |
| 2018-06-21 | $30.10 | $30.35 | $29.95 | $30.00 | $30.00 | 417,466 |
| 2018-06-20 | $30.25 | $30.35 | $29.95 | $30.15 | $30.15 | 340,197 |
| 2018-06-19 | $30.35 | $30.60 | $29.95 | $30.30 | $30.30 | 634,206 |
| 2018-06-18 | $30.20 | $30.65 | $29.70 | $30.60 | $30.60 | 505,227 |
| 2018-06-15 | $30.35 | $30.45 | $30.00 | $30.20 | $30.20 | 927,338 |
| 2018-06-14 | $30.50 | $30.65 | $30.35 | $30.50 | $30.50 | 418,792 |
| 2018-06-13 | $30.30 | $30.55 | $30.00 | $30.40 | $30.40 | 556,708 |
| 2018-06-12 | $30.35 | $30.48 | $30.00 | $30.35 | $30.35 | 456,986 |
| 2018-06-11 | $30.15 | $30.55 | $30.15 | $30.35 | $30.35 | 559,514 |
| 2018-06-08 | $30.30 | $30.55 | $30.00 | $30.15 | $30.15 | 640,256 |
| 2018-06-07 | $30.15 | $30.40 | $30.14 | $30.30 | $30.30 | 288,559 |
| 2018-06-06 | $30.10 | $30.25 | $29.80 | $30.20 | $30.20 | 481,059 |
| 2018-06-05 | $29.50 | $30.05 | $29.45 | $30.05 | $30.05 | 736,729 |
| 2018-06-04 | $29.40 | $29.60 | $29.03 | $29.45 | $29.45 | 395,453 |
| 2018-06-01 | $28.90 | $29.50 | $28.90 | $29.35 | $29.35 | 383,956 |
| 2018-05-31 | $29.80 | $30.10 | $28.70 | $28.80 | $28.80 | 855,860 |
| 2018-05-30 | $29.80 | $30.25 | $29.65 | $29.80 | $29.80 | 559,723 |
| 2018-05-29 | $29.40 | $29.90 | $29.35 | $29.80 | $29.80 | 424,872 |
| 2018-05-25 | $29.40 | $29.75 | $29.25 | $29.65 | $29.65 | 323,690 |
| 2018-05-24 | $29.75 | $29.75 | $29.00 | $29.40 | $29.40 | 382,041 |
| 2018-05-23 | $29.85 | $29.95 | $29.50 | $29.70 | $29.70 | 449,332 |
| 2018-05-22 | $30.25 | $30.35 | $29.85 | $29.90 | $29.90 | 672,520 |
| 2018-05-21 | $29.95 | $30.50 | $29.85 | $30.03 | $30.03 | 586,177 |
| 2018-05-18 | $30.10 | $30.10 | $29.55 | $29.70 | $29.70 | 508,009 |
| 2018-05-17 | $30.25 | $30.35 | $29.85 | $30.00 | $30.00 | 495,826 |
| 2018-05-16 | $29.65 | $30.65 | $29.45 | $30.40 | $30.40 | 708,551 |
| 2018-05-15 | $30.35 | $30.55 | $30.00 | $30.10 | $30.10 | 427,788 |
| 2018-05-14 | $30.55 | $30.70 | $30.35 | $30.35 | $30.35 | 310,147 |
| 2018-05-11 | $30.70 | $30.75 | $30.30 | $30.55 | $30.55 | 178,423 |
| 2018-05-10 | $30.85 | $30.90 | $30.45 | $30.75 | $30.75 | 500,902 |
| 2018-05-09 | $30.35 | $30.75 | $30.10 | $30.75 | $30.75 | 775,799 |
| 2018-05-08 | $29.80 | $30.45 | $29.80 | $30.25 | $30.25 | 773,376 |
| 2018-05-07 | $29.95 | $30.05 | $29.60 | $29.75 | $29.75 | 629,175 |
| 2018-05-04 | $29.80 | $30.18 | $29.55 | $29.90 | $29.90 | 687,612 |
| 2018-05-03 | $30.10 | $30.30 | $29.68 | $29.90 | $29.90 | 414,482 |
| 2018-05-02 | $30.35 | $30.50 | $30.05 | $30.30 | $30.30 | 367,602 |
| 2018-05-01 | $29.55 | $30.35 | $29.45 | $30.30 | $30.30 | 512,294 |
| 2018-04-30 | $29.75 | $29.95 | $29.45 | $29.50 | $29.50 | 670,471 |
| 2018-04-27 | $30.55 | $30.90 | $29.70 | $29.75 | $29.75 | 645,619 |
| 2018-04-26 | $31.10 | $31.40 | $30.28 | $30.65 | $30.65 | 696,029 |
| 2018-04-25 | $32.05 | $32.40 | $30.90 | $30.95 | $30.95 | 1,188,058 |
| 2018-04-24 | $32.40 | $34.30 | $31.70 | $31.75 | $31.75 | 3,308,949 |
| 2018-04-23 | $27.80 | $28.10 | $27.40 | $27.70 | $27.70 | 866,402 |
| 2018-04-20 | $28.05 | $28.40 | $27.60 | $27.60 | $27.60 | 747,169 |
| 2018-04-19 | $28.85 | $28.85 | $27.60 | $28.30 | $28.30 | 404,415 |
| 2018-04-18 | $28.45 | $29.08 | $28.45 | $29.00 | $29.00 | 450,126 |
| 2018-04-17 | $28.40 | $28.75 | $28.30 | $28.45 | $28.45 | 585,048 |
| 2018-04-16 | $28.70 | $28.70 | $28.05 | $28.20 | $28.20 | 494,359 |
| 2018-04-13 | $28.10 | $28.70 | $28.05 | $28.50 | $28.50 | 703,141 |
| 2018-04-12 | $27.15 | $27.65 | $27.15 | $27.40 | $27.40 | 347,062 |
| 2018-04-11 | $26.65 | $27.30 | $26.60 | $27.15 | $27.15 | 574,466 |
| 2018-04-10 | $26.40 | $26.85 | $26.40 | $26.60 | $26.60 | 412,476 |
| 2018-04-09 | $26.30 | $26.65 | $26.15 | $26.15 | $26.15 | 385,432 |
| 2018-04-06 | $26.55 | $26.95 | $26.08 | $26.20 | $26.20 | 444,606 |
| 2018-04-05 | $26.85 | $27.05 | $26.55 | $26.70 | $26.70 | 391,522 |
| 2018-04-04 | $26.00 | $26.75 | $25.85 | $26.60 | $26.60 | 371,296 |
| 2018-04-03 | $26.10 | $26.50 | $25.85 | $26.35 | $26.35 | 455,790 |
| 2018-04-02 | $26.05 | $26.25 | $25.65 | $26.00 | $26.00 | 610,814 |
| 2018-03-29 | $26.20 | $26.35 | $25.90 | $26.15 | $26.15 | 552,547 |
| 2018-03-28 | $26.10 | $26.35 | $25.75 | $25.95 | $25.95 | 960,348 |
| 2018-03-27 | $26.45 | $26.65 | $26.10 | $26.15 | $26.15 | 384,143 |
| 2018-03-26 | $26.45 | $26.55 | $25.80 | $26.45 | $26.45 | 761,485 |
| 2018-03-23 | $26.90 | $26.90 | $26.05 | $26.10 | $26.10 | 538,199 |
| 2018-03-22 | $27.60 | $27.66 | $26.75 | $26.80 | $26.80 | 358,437 |
| 2018-03-21 | $27.65 | $28.00 | $27.55 | $27.70 | $27.70 | 261,192 |
| 2018-03-20 | $28.15 | $28.25 | $27.60 | $27.70 | $27.70 | 245,151 |
| 2018-03-19 | $28.35 | $28.55 | $27.60 | $28.05 | $28.05 | 380,270 |
| 2018-03-16 | $27.90 | $28.50 | $27.90 | $28.30 | $28.30 | 945,728 |
| 2018-03-15 | $27.95 | $28.20 | $27.65 | $27.90 | $27.90 | 378,349 |
| 2018-03-14 | $28.70 | $28.70 | $27.80 | $27.90 | $27.90 | 518,400 |
| 2018-03-13 | $28.75 | $29.05 | $28.45 | $28.55 | $28.55 | 543,425 |
| 2018-03-12 | $28.75 | $28.90 | $28.45 | $28.75 | $28.75 | 417,187 |
| 2018-03-09 | $28.65 | $28.90 | $28.40 | $28.65 | $28.65 | 452,930 |
| 2018-03-08 | $28.35 | $28.70 | $28.15 | $28.35 | $28.35 | 940,260 |
| 2018-03-07 | $28.10 | $28.45 | $27.80 | $28.20 | $28.20 | 814,741 |
| 2018-03-06 | $28.00 | $28.60 | $27.80 | $28.40 | $28.40 | 569,688 |
| 2018-03-05 | $28.05 | $28.35 | $27.53 | $27.85 | $27.85 | 871,583 |
| 2018-03-02 | $27.25 | $28.50 | $27.15 | $28.35 | $28.35 | 917,638 |
| 2018-03-01 | $27.65 | $28.40 | $27.00 | $27.55 | $27.55 | 968,346 |
| 2018-02-28 | $27.65 | $28.00 | $26.93 | $27.55 | $27.55 | 1,264,396 |
| 2018-02-27 | $27.65 | $28.00 | $27.45 | $27.70 | $27.70 | 751,763 |
| 2018-02-26 | $26.80 | $27.88 | $26.75 | $27.75 | $27.75 | 988,338 |
| 2018-02-23 | $26.70 | $26.80 | $26.30 | $26.75 | $26.75 | 635,004 |
| 2018-02-22 | $26.80 | $27.10 | $26.45 | $26.50 | $26.50 | 480,206 |
| 2018-02-21 | $26.75 | $27.15 | $26.50 | $26.65 | $26.65 | 566,522 |
| 2018-02-20 | $26.55 | $27.45 | $26.55 | $26.65 | $26.65 | 1,096,488 |
| 2018-02-16 | $26.95 | $27.05 | $26.55 | $26.60 | $26.60 | 509,218 |
| 2018-02-15 | $26.45 | $27.05 | $26.25 | $26.95 | $26.95 | 763,231 |
| 2018-02-14 | $25.95 | $26.65 | $25.95 | $26.35 | $26.35 | 645,628 |
| 2018-02-13 | $25.95 | $26.35 | $25.70 | $26.05 | $26.05 | 785,765 |
| 2018-02-12 | $26.10 | $26.40 | $25.70 | $26.00 | $26.00 | 956,015 |
| 2018-02-09 | $26.05 | $26.40 | $25.15 | $25.95 | $25.95 | 1,075,012 |
| 2018-02-08 | $26.15 | $26.39 | $25.70 | $25.90 | $25.90 | 1,245,964 |
| 2018-02-07 | $25.95 | $26.58 | $25.75 | $26.10 | $26.10 | 1,073,326 |
| 2018-02-06 | $25.10 | $26.05 | $24.60 | $25.75 | $25.75 | 1,679,753 |
| 2018-02-05 | $26.55 | $26.75 | $25.50 | $25.55 | $25.55 | 1,249,182 |
| 2018-02-02 | $26.65 | $27.15 | $26.60 | $26.85 | $26.85 | 1,212,560 |
| 2018-02-01 | $26.15 | $27.15 | $26.15 | $27.05 | $27.05 | 1,057,034 |
| 2018-01-31 | $26.50 | $26.95 | $26.15 | $26.15 | $26.15 | 1,175,518 |
| 2018-01-30 | $27.55 | $27.85 | $26.35 | $26.50 | $26.50 | 2,127,427 |
| 2018-01-29 | $27.95 | $28.70 | $27.60 | $28.20 | $28.20 | 1,282,397 |
| 2018-01-26 | $26.95 | $28.10 | $26.95 | $27.90 | $27.90 | 1,869,870 |
| 2018-01-25 | $26.80 | $27.15 | $26.55 | $27.00 | $27.00 | 1,978,726 |
| 2018-01-24 | $27.10 | $27.33 | $26.45 | $26.60 | $26.60 | 1,441,159 |
| 2018-01-23 | $27.10 | $27.30 | $26.75 | $27.15 | $27.15 | 1,606,680 |
| 2018-01-22 | $28.20 | $28.20 | $26.65 | $27.10 | $27.10 | 4,724,287 |
| 2018-01-19 | $35.00 | $35.55 | $34.70 | $35.45 | $35.45 | 525,929 |
| 2018-01-18 | $34.35 | $35.13 | $34.35 | $34.95 | $34.95 | 464,994 |
| 2018-01-17 | $34.40 | $34.80 | $34.25 | $34.55 | $34.55 | 430,994 |
| 2018-01-16 | $34.45 | $34.80 | $34.00 | $34.15 | $34.15 | 457,245 |
| 2018-01-12 | $34.10 | $34.55 | $33.95 | $34.35 | $34.35 | 358,299 |
| 2018-01-11 | $33.75 | $34.15 | $33.45 | $34.00 | $34.00 | 568,677 |
| 2018-01-10 | $33.50 | $33.83 | $33.30 | $33.50 | $33.50 | 518,080 |
| 2018-01-09 | $34.10 | $34.10 | $33.20 | $33.60 | $33.60 | 608,838 |
| 2018-01-08 | $33.75 | $34.30 | $33.40 | $34.15 | $34.15 | 549,539 |
| 2018-01-05 | $33.85 | $33.90 | $33.30 | $33.80 | $33.80 | 421,065 |
| 2018-01-04 | $33.60 | $33.95 | $33.45 | $33.60 | $33.60 | 707,170 |
| 2018-01-03 | $33.30 | $33.60 | $33.18 | $33.35 | $33.35 | 264,564 |
| 2018-01-02 | $33.10 | $33.55 | $33.00 | $33.30 | $33.30 | 424,269 |
| 2017-12-29 | $33.30 | $33.40 | $32.95 | $33.00 | $33.00 | 426,704 |
| 2017-12-28 | $32.85 | $33.25 | $32.85 | $33.20 | $33.20 | 292,316 |
| 2017-12-27 | $32.80 | $33.00 | $32.55 | $32.75 | $32.75 | 660,785 |
| 2017-12-26 | $32.85 | $33.15 | $32.60 | $32.80 | $32.80 | 367,588 |
| 2017-12-22 | $33.20 | $33.20 | $32.90 | $32.95 | $32.95 | 474,488 |
| 2017-12-21 | $32.95 | $33.40 | $32.95 | $33.10 | $33.10 | 543,618 |
| 2017-12-20 | $32.30 | $33.20 | $32.10 | $33.00 | $33.00 | 686,598 |
| 2017-12-19 | $32.65 | $32.83 | $31.95 | $32.35 | $32.35 | 1,366,978 |
| 2017-12-18 | $31.65 | $33.95 | $31.55 | $32.70 | $32.70 | 1,576,040 |
| 2017-12-15 | $30.70 | $30.80 | $29.95 | $30.55 | $30.55 | 2,132,597 |
| 2017-12-14 | $31.00 | $31.18 | $30.40 | $30.60 | $30.60 | 719,013 |
| 2017-12-13 | $31.05 | $31.55 | $30.95 | $31.05 | $31.05 | 585,043 |
| 2017-12-12 | $31.00 | $31.35 | $30.93 | $31.00 | $31.00 | 905,833 |
| 2017-12-11 | $31.10 | $31.40 | $30.75 | $30.90 | $30.90 | 761,014 |
| 2017-12-08 | $31.35 | $31.70 | $30.95 | $30.95 | $30.95 | 506,193 |
| 2017-12-07 | $31.30 | $32.00 | $31.03 | $31.15 | $31.15 | 738,108 |
| 2017-12-06 | $31.10 | $31.90 | $31.00 | $31.15 | $31.15 | 699,793 |
| 2017-12-05 | $31.95 | $32.10 | $30.80 | $31.20 | $31.20 | 1,658,582 |
| 2017-12-04 | $33.20 | $33.70 | $32.30 | $32.35 | $32.35 | 894,866 |
| 2017-12-01 | $34.00 | $34.15 | $32.45 | $33.05 | $33.05 | 896,457 |
| 2017-11-30 | $34.90 | $34.90 | $33.90 | $34.00 | $34.00 | 825,147 |
| 2017-11-29 | $34.90 | $35.30 | $34.35 | $34.75 | $34.75 | 825,236 |
| 2017-11-28 | $34.45 | $35.05 | $34.35 | $34.85 | $34.85 | 508,419 |
| 2017-11-27 | $35.15 | $35.15 | $34.25 | $34.45 | $34.45 | 368,625 |
| 2017-11-24 | $35.15 | $35.15 | $34.50 | $35.15 | $35.15 | 314,944 |
| 2017-11-22 | $35.05 | $35.25 | $34.45 | $35.05 | $35.05 | 364,720 |
| 2017-11-21 | $34.80 | $35.65 | $34.80 | $35.10 | $35.10 | 667,784 |
| 2017-11-20 | $33.95 | $34.80 | $33.70 | $34.70 | $34.70 | 596,715 |
| 2017-11-17 | $33.50 | $34.10 | $33.25 | $33.90 | $33.90 | 574,416 |
| 2017-11-16 | $33.35 | $33.85 | $33.10 | $33.65 | $33.65 | 760,769 |
| 2017-11-15 | $33.25 | $33.85 | $33.00 | $33.25 | $33.25 | 773,810 |
| 2017-11-14 | $34.00 | $34.55 | $33.60 | $33.60 | $33.60 | 894,659 |
| 2017-11-13 | $33.85 | $34.10 | $33.55 | $34.00 | $34.00 | 775,976 |
| 2017-11-10 | $34.20 | $34.25 | $33.85 | $34.15 | $34.15 | 548,386 |
| 2017-11-09 | $33.65 | $34.25 | $33.40 | $34.10 | $34.10 | 807,566 |
| 2017-11-08 | $33.25 | $34.10 | $33.25 | $33.90 | $33.90 | 573,979 |
| 2017-11-07 | $33.95 | $34.25 | $33.35 | $33.50 | $33.50 | 635,608 |
| 2017-11-06 | $33.10 | $34.15 | $32.57 | $34.05 | $34.05 | 813,655 |
| 2017-11-03 | $33.50 | $33.85 | $32.90 | $33.05 | $33.05 | 739,781 |
| 2017-11-02 | $33.40 | $34.05 | $32.53 | $33.60 | $33.60 | 1,183,018 |
| 2017-11-01 | $32.65 | $33.35 | $32.10 | $33.20 | $33.20 | 1,405,467 |
| 2017-10-31 | $34.05 | $34.95 | $32.43 | $32.73 | $32.73 | 2,568,749 |
| 2017-10-30 | $38.65 | $38.98 | $37.90 | $38.80 | $38.80 | 536,380 |
| 2017-10-27 | $39.15 | $39.20 | $38.45 | $39.05 | $39.05 | 397,673 |
| 2017-10-26 | $39.05 | $39.40 | $38.85 | $38.90 | $38.90 | 228,204 |
| 2017-10-25 | $38.70 | $39.35 | $38.60 | $39.05 | $39.05 | 289,895 |
| 2017-10-24 | $38.70 | $39.35 | $38.70 | $38.85 | $38.85 | 329,795 |
| 2017-10-23 | $38.35 | $38.90 | $38.35 | $38.55 | $38.55 | 261,492 |
| 2017-10-20 | $39.25 | $39.25 | $38.45 | $38.50 | $38.50 | 395,608 |
| 2017-10-19 | $38.60 | $38.90 | $37.35 | $38.80 | $38.80 | 551,281 |
| 2017-10-18 | $38.30 | $39.10 | $38.10 | $38.85 | $38.85 | 443,309 |
| 2017-10-17 | $38.50 | $38.58 | $38.08 | $38.15 | $38.15 | 289,170 |
| 2017-10-16 | $38.65 | $38.75 | $38.10 | $38.45 | $38.45 | 365,220 |
| 2017-10-13 | $38.65 | $38.65 | $38.20 | $38.50 | $38.50 | 321,350 |
| 2017-10-12 | $38.35 | $38.75 | $38.20 | $38.45 | $38.45 | 254,556 |
| 2017-10-11 | $38.55 | $38.80 | $38.40 | $38.40 | $38.40 | 241,554 |
| 2017-10-10 | $38.65 | $38.80 | $38.30 | $38.45 | $38.45 | 260,206 |
| 2017-10-09 | $38.80 | $39.00 | $38.30 | $38.60 | $38.60 | 220,541 |
| 2017-10-06 | $38.70 | $38.75 | $38.15 | $38.60 | $38.60 | 419,350 |
| 2017-10-05 | $39.00 | $39.18 | $38.70 | $38.75 | $38.75 | 287,772 |
| 2017-10-04 | $38.75 | $39.05 | $38.65 | $38.95 | $38.95 | 166,561 |
| 2017-10-03 | $38.65 | $38.85 | $38.20 | $38.75 | $38.75 | 399,002 |
| 2017-10-02 | $37.40 | $38.60 | $37.40 | $38.60 | $38.60 | 365,742 |
| 2017-09-29 | $37.70 | $38.00 | $37.15 | $37.15 | $37.15 | 326,528 |
| 2017-09-28 | $37.00 | $37.90 | $36.75 | $37.85 | $37.85 | 394,074 |
| 2017-09-27 | $36.85 | $37.35 | $36.65 | $37.20 | $37.20 | 488,903 |
| 2017-09-26 | $36.30 | $37.05 | $36.30 | $36.55 | $36.55 | 417,999 |
| 2017-09-25 | $37.05 | $37.25 | $35.84 | $36.00 | $36.00 | 678,842 |
| 2017-09-22 | $36.85 | $37.50 | $36.85 | $37.30 | $37.30 | 236,229 |
| 2017-09-21 | $37.35 | $37.35 | $36.75 | $36.85 | $36.85 | 365,744 |
| 2017-09-20 | $37.50 | $38.00 | $37.25 | $37.30 | $37.30 | 342,209 |
| 2017-09-19 | $37.90 | $38.35 | $37.60 | $37.95 | $37.95 | 392,962 |
| 2017-09-18 | $37.35 | $37.95 | $37.30 | $37.60 | $37.60 | 343,548 |
| 2017-09-15 | $36.70 | $37.35 | $36.50 | $37.15 | $37.15 | 636,100 |
| 2017-09-14 | $36.60 | $37.15 | $36.60 | $36.80 | $36.80 | 359,100 |
| 2017-09-13 | $36.75 | $37.20 | $36.40 | $36.80 | $36.80 | 547,400 |
| 2017-09-12 | $36.70 | $36.90 | $36.48 | $36.90 | $36.90 | 333,690 |
| 2017-09-11 | $36.40 | $36.65 | $35.85 | $36.50 | $36.50 | 457,005 |
| 2017-09-08 | $36.35 | $36.35 | $35.70 | $36.05 | $36.05 | 313,008 |
| 2017-09-07 | $36.75 | $36.75 | $36.05 | $36.40 | $36.40 | 363,861 |
| 2017-09-06 | $37.10 | $37.10 | $36.40 | $36.60 | $36.60 | 362,764 |
| 2017-09-05 | $37.45 | $37.55 | $36.85 | $37.05 | $37.05 | 387,818 |
| 2017-09-01 | $37.50 | $37.81 | $37.30 | $37.65 | $37.65 | 410,912 |
| 2017-08-31 | $37.20 | $37.83 | $37.15 | $37.45 | $37.45 | 475,069 |
| 2017-08-30 | $36.45 | $37.20 | $36.40 | $37.00 | $37.00 | 456,441 |
| 2017-08-29 | $35.65 | $36.80 | $35.50 | $36.50 | $36.50 | 589,802 |
| 2017-08-28 | $36.35 | $36.55 | $35.90 | $36.05 | $36.05 | 537,425 |
| 2017-08-25 | $36.15 | $36.55 | $36.10 | $36.30 | $36.30 | 418,893 |
| 2017-08-24 | $36.20 | $36.25 | $35.73 | $35.85 | $35.85 | 309,024 |
| 2017-08-23 | $35.50 | $36.30 | $35.50 | $36.00 | $36.00 | 321,152 |
| 2017-08-22 | $35.55 | $35.90 | $35.40 | $35.85 | $35.85 | 365,827 |
| 2017-08-21 | $35.10 | $35.43 | $34.95 | $35.20 | $35.20 | 328,887 |
| 2017-08-18 | $34.85 | $35.38 | $34.85 | $35.20 | $35.20 | 303,478 |
| 2017-08-17 | $36.45 | $36.60 | $35.20 | $35.20 | $35.20 | 565,130 |
| 2017-08-16 | $36.45 | $36.98 | $36.45 | $36.75 | $36.75 | 296,433 |
| 2017-08-15 | $36.90 | $37.30 | $36.43 | $36.45 | $36.45 | 637,787 |
| 2017-08-14 | $36.00 | $37.10 | $35.75 | $36.85 | $36.85 | 556,445 |
| 2017-08-11 | $35.65 | $36.05 | $35.30 | $35.70 | $35.70 | 624,499 |
| 2017-08-10 | $35.80 | $36.53 | $35.50 | $35.50 | $35.50 | 547,391 |
| 2017-08-09 | $35.25 | $36.50 | $34.80 | $36.05 | $36.05 | 809,714 |
| 2017-08-08 | $35.80 | $36.30 | $35.55 | $35.60 | $35.60 | 683,958 |
| 2017-08-07 | $35.80 | $36.40 | $35.73 | $35.85 | $35.85 | 570,966 |
| 2017-08-04 | $35.90 | $36.16 | $35.45 | $35.75 | $35.75 | 569,992 |
| 2017-08-03 | $36.25 | $36.65 | $35.80 | $35.85 | $35.85 | 576,342 |
| 2017-08-02 | $36.25 | $36.95 | $36.13 | $36.20 | $36.20 | 530,589 |
| 2017-08-01 | $36.00 | $36.83 | $35.85 | $36.65 | $36.65 | 641,226 |
| 2017-07-31 | $35.90 | $36.35 | $35.70 | $35.85 | $35.85 | 695,299 |
| 2017-07-28 | $36.15 | $36.55 | $35.65 | $35.85 | $35.85 | 705,974 |
| 2017-07-27 | $36.35 | $36.50 | $35.60 | $36.45 | $36.45 | 850,118 |
| 2017-07-26 | $37.75 | $37.96 | $36.10 | $36.20 | $36.20 | 1,196,966 |
| 2017-07-25 | $37.30 | $39.17 | $36.25 | $37.63 | $37.63 | 2,592,800 |
| 2017-07-24 | $41.65 | $42.95 | $41.20 | $42.45 | $42.45 | 681,602 |
| 2017-07-21 | $42.00 | $42.00 | $41.10 | $41.55 | $41.55 | 425,483 |
| 2017-07-20 | $41.60 | $41.80 | $41.00 | $41.65 | $41.65 | 259,536 |
| 2017-07-19 | $41.15 | $41.80 | $41.05 | $41.50 | $41.50 | 439,544 |
| 2017-07-18 | $41.15 | $41.15 | $40.25 | $40.90 | $40.90 | 345,175 |
| 2017-07-17 | $40.25 | $41.35 | $39.98 | $41.25 | $41.25 | 567,048 |
| 2017-07-14 | $39.80 | $40.45 | $39.60 | $40.30 | $40.30 | 465,844 |
| 2017-07-13 | $39.80 | $39.90 | $39.38 | $39.75 | $39.75 | 186,317 |
| 2017-07-12 | $39.40 | $39.85 | $39.20 | $39.75 | $39.75 | 235,568 |
| 2017-07-11 | $38.95 | $39.18 | $38.40 | $39.05 | $39.05 | 322,517 |
| 2017-07-10 | $38.15 | $39.00 | $38.05 | $38.85 | $38.85 | 455,379 |
| 2017-07-07 | $37.75 | $38.40 | $37.55 | $38.20 | $38.20 | 341,537 |
| 2017-07-06 | $37.80 | $38.20 | $37.30 | $37.50 | $37.50 | 356,731 |
| 2017-07-05 | $38.90 | $38.90 | $37.50 | $38.25 | $38.25 | 633,217 |
| 2017-07-03 | $38.30 | $39.15 | $38.00 | $38.95 | $38.95 | 299,299 |
| 2017-06-30 | $38.05 | $38.35 | $37.60 | $38.10 | $38.10 | 340,741 |
| 2017-06-29 | $38.90 | $38.90 | $37.55 | $37.95 | $37.95 | 325,036 |
| 2017-06-28 | $38.15 | $39.10 | $37.95 | $39.05 | $39.05 | 698,356 |
| 2017-06-27 | $39.60 | $39.60 | $37.85 | $37.85 | $37.85 | 413,414 |
| 2017-06-26 | $39.85 | $40.35 | $39.53 | $39.60 | $39.60 | 693,561 |
| 2017-06-23 | $38.15 | $39.75 | $37.90 | $39.75 | $39.75 | 600,782 |
| 2017-06-22 | $38.15 | $38.45 | $37.35 | $38.10 | $38.10 | 421,114 |
| 2017-06-21 | $37.45 | $38.80 | $37.25 | $38.15 | $38.15 | 620,262 |
| 2017-06-20 | $37.85 | $37.85 | $37.15 | $37.20 | $37.20 | 271,913 |
| 2017-06-19 | $37.75 | $38.10 | $37.55 | $37.90 | $37.90 | 215,318 |
| 2017-06-16 | $38.10 | $38.30 | $37.28 | $37.50 | $37.50 | 776,055 |
| 2017-06-15 | $37.70 | $38.35 | $37.41 | $38.30 | $38.30 | 412,618 |
| 2017-06-14 | $38.00 | $38.35 | $37.55 | $37.75 | $37.75 | 351,933 |
| 2017-06-13 | $38.15 | $38.40 | $37.70 | $37.90 | $37.90 | 251,768 |
| 2017-06-12 | $38.20 | $38.65 | $37.60 | $38.00 | $38.00 | 314,065 |
| 2017-06-09 | $39.30 | $39.40 | $38.00 | $38.30 | $38.30 | 421,402 |
| 2017-06-08 | $38.15 | $39.30 | $38.03 | $39.30 | $39.30 | 364,299 |
| 2017-06-07 | $37.90 | $38.25 | $37.45 | $38.10 | $38.10 | 395,296 |
| 2017-06-06 | $37.10 | $37.95 | $37.05 | $37.65 | $37.65 | 266,323 |
| 2017-06-05 | $38.25 | $38.25 | $37.45 | $37.50 | $37.50 | 281,471 |
| 2017-06-02 | $38.15 | $38.60 | $37.75 | $38.15 | $38.15 | 389,531 |
| 2017-06-01 | $36.75 | $38.15 | $36.50 | $38.10 | $38.10 | 714,366 |
| 2017-05-31 | $37.45 | $37.60 | $36.45 | $36.60 | $36.60 | 503,689 |
| 2017-05-30 | $36.95 | $37.50 | $36.70 | $37.40 | $37.40 | 388,584 |
| 2017-05-26 | $37.35 | $37.45 | $36.60 | $37.10 | $37.10 | 464,767 |
| 2017-05-25 | $37.30 | $37.50 | $37.10 | $37.40 | $37.40 | 517,288 |
| 2017-05-24 | $36.85 | $37.40 | $36.75 | $37.15 | $37.15 | 470,210 |
| 2017-05-23 | $36.95 | $36.95 | $36.35 | $36.75 | $36.75 | 354,430 |
| 2017-05-22 | $36.60 | $36.85 | $36.20 | $36.80 | $36.80 | 403,098 |
| 2017-05-19 | $35.75 | $36.60 | $35.70 | $36.40 | $36.40 | 698,101 |
| 2017-05-18 | $35.40 | $36.10 | $35.20 | $35.80 | $35.80 | 580,948 |
| 2017-05-17 | $36.45 | $36.80 | $35.55 | $35.60 | $35.60 | 635,951 |
| 2017-05-16 | $36.10 | $37.20 | $36.00 | $37.05 | $37.05 | 559,827 |
| 2017-05-15 | $36.25 | $37.00 | $36.15 | $36.90 | $36.90 | 501,450 |
| 2017-05-12 | $36.60 | $36.90 | $36.20 | $36.25 | $36.25 | 464,827 |
| 2017-05-11 | $36.45 | $37.00 | $36.40 | $36.75 | $36.75 | 297,157 |
| 2017-05-10 | $36.70 | $36.90 | $36.40 | $36.75 | $36.75 | 298,082 |
| 2017-05-09 | $36.75 | $37.20 | $36.60 | $36.65 | $36.65 | 488,412 |
| 2017-05-08 | $36.05 | $37.05 | $36.05 | $36.75 | $36.75 | 596,244 |
| 2017-05-05 | $36.25 | $36.45 | $35.50 | $36.35 | $36.35 | 771,976 |
| 2017-05-04 | $36.70 | $37.00 | $36.13 | $36.20 | $36.20 | 420,557 |
| 2017-05-03 | $36.70 | $37.00 | $36.28 | $36.65 | $36.65 | 598,432 |
| 2017-05-02 | $37.55 | $37.81 | $36.55 | $36.90 | $36.90 | 764,603 |
| 2017-05-01 | $37.50 | $38.20 | $36.95 | $37.55 | $37.55 | 650,117 |
| 2017-04-28 | $38.40 | $38.55 | $37.20 | $37.25 | $37.25 | 971,185 |
| 2017-04-27 | $38.20 | $38.95 | $38.10 | $38.55 | $38.55 | 709,071 |
| 2017-04-26 | $38.80 | $39.15 | $38.05 | $38.10 | $38.10 | 1,228,714 |
| 2017-04-25 | $40.60 | $40.80 | $37.30 | $38.75 | $38.75 | 1,584,007 |
| 2017-04-24 | $39.25 | $40.10 | $39.05 | $39.95 | $39.95 | 743,610 |
| 2017-04-21 | $39.95 | $40.05 | $38.60 | $38.60 | $38.60 | 661,635 |
| 2017-04-20 | $39.75 | $40.15 | $38.90 | $39.95 | $39.95 | 722,127 |
| 2017-04-19 | $39.30 | $39.75 | $39.10 | $39.70 | $39.70 | 508,832 |
| 2017-04-18 | $39.15 | $39.45 | $38.75 | $39.05 | $39.05 | 431,759 |
| 2017-04-17 | $38.40 | $39.40 | $38.35 | $39.35 | $39.35 | 402,546 |
| 2017-04-13 | $38.75 | $39.20 | $38.40 | $38.40 | $38.40 | 481,074 |
| 2017-04-12 | $39.55 | $39.75 | $38.70 | $38.85 | $38.85 | 467,618 |
| 2017-04-11 | $39.45 | $39.95 | $39.20 | $39.75 | $39.75 | 432,679 |
| 2017-04-10 | $40.10 | $40.55 | $39.10 | $39.55 | $39.55 | 607,566 |
| 2017-04-07 | $39.95 | $40.20 | $39.70 | $40.00 | $40.00 | 649,631 |
| 2017-04-06 | $39.60 | $40.25 | $39.20 | $40.10 | $40.10 | 442,463 |
| 2017-04-05 | $40.60 | $40.60 | $39.53 | $39.65 | $39.65 | 777,367 |
| 2017-04-04 | $39.80 | $40.60 | $39.66 | $40.35 | $40.35 | 530,857 |
| 2017-04-03 | $40.55 | $40.55 | $39.05 | $39.90 | $39.90 | 896,827 |
| 2017-03-31 | $40.60 | $40.90 | $40.25 | $40.60 | $40.60 | 602,838 |
| 2017-03-30 | $39.80 | $40.70 | $39.55 | $40.50 | $40.50 | 539,827 |
| 2017-03-29 | $39.85 | $39.98 | $39.65 | $39.80 | $39.80 | 197,880 |
| 2017-03-28 | $39.65 | $40.10 | $39.26 | $39.95 | $39.95 | 328,423 |
| 2017-03-27 | $38.95 | $39.95 | $38.60 | $39.75 | $39.75 | 352,719 |
| 2017-03-24 | $40.00 | $40.15 | $39.40 | $39.70 | $39.70 | 376,952 |
| 2017-03-23 | $39.80 | $40.30 | $39.50 | $39.80 | $39.80 | 384,798 |
| 2017-03-22 | $38.55 | $39.85 | $38.50 | $39.80 | $39.80 | 555,619 |
| 2017-03-21 | $40.45 | $40.50 | $39.05 | $39.15 | $39.15 | 378,793 |
| 2017-03-20 | $40.55 | $41.00 | $39.95 | $40.20 | $40.20 | 538,482 |
| 2017-03-17 | $40.20 | $40.60 | $39.75 | $40.50 | $40.50 | 908,781 |
| 2017-03-16 | $40.30 | $41.03 | $40.17 | $40.30 | $40.30 | 626,677 |
| 2017-03-15 | $39.55 | $40.45 | $39.55 | $40.20 | $40.20 | 621,362 |
| 2017-03-14 | $38.70 | $39.68 | $38.55 | $39.35 | $39.35 | 367,061 |
| 2017-03-13 | $38.40 | $39.08 | $38.05 | $38.75 | $38.75 | 341,593 |
| 2017-03-10 | $39.10 | $39.50 | $38.30 | $38.60 | $38.60 | 3,984 |
| 2017-03-09 | $38.90 | $39.50 | $38.15 | $38.95 | $38.95 | 3,659 |
| 2017-03-08 | $39.55 | $39.60 | $38.95 | $39.00 | $39.00 | 272,245 |
| 2017-03-07 | $39.20 | $39.65 | $39.00 | $39.40 | $39.40 | 291,749 |
| 2017-03-06 | $39.15 | $39.48 | $38.85 | $39.30 | $39.30 | 365,026 |
| 2017-03-03 | $39.30 | $39.70 | $39.05 | $39.50 | $39.50 | 347,664 |
| 2017-03-02 | $40.05 | $40.20 | $39.30 | $39.40 | $39.40 | 331,192 |
| 2017-03-01 | $39.40 | $40.25 | $39.30 | $40.10 | $40.10 | 573,674 |
| 2017-02-28 | $39.70 | $40.25 | $38.90 | $39.00 | $39.00 | 746,509 |
| 2017-02-27 | $40.30 | $40.90 | $40.20 | $40.70 | $40.70 | 525,045 |
| 2017-02-24 | $40.05 | $40.75 | $39.95 | $40.40 | $40.40 | 351,546 |
| 2017-02-23 | $40.65 | $40.80 | $39.80 | $40.65 | $40.65 | 532,705 |
| 2017-02-22 | $40.45 | $40.65 | $40.05 | $40.65 | $40.65 | 537,653 |
| 2017-02-21 | $40.50 | $41.25 | $40.15 | $40.55 | $40.55 | 517,266 |
| 2017-02-17 | $40.75 | $40.95 | $40.05 | $40.50 | $40.50 | 628,944 |
| 2017-02-16 | $40.85 | $41.05 | $40.26 | $40.60 | $40.60 | 531,115 |
| 2017-02-15 | $40.30 | $41.25 | $40.15 | $40.90 | $40.90 | 503,453 |
| 2017-02-14 | $40.50 | $40.78 | $40.05 | $40.45 | $40.45 | 454,825 |
| 2017-02-13 | $40.65 | $41.01 | $40.25 | $40.65 | $40.65 | 403,156 |
| 2017-02-10 | $39.90 | $40.35 | $39.30 | $40.25 | $40.25 | 447,482 |
| 2017-02-09 | $39.50 | $40.15 | $39.20 | $39.75 | $39.75 | 841,548 |
| 2017-02-08 | $39.80 | $40.10 | $39.25 | $39.35 | $39.35 | 562,583 |
| 2017-02-07 | $40.10 | $40.65 | $39.50 | $39.90 | $39.90 | 673,535 |
| 2017-02-06 | $40.45 | $41.15 | $39.90 | $40.15 | $40.15 | 859,325 |
| 2017-02-03 | $40.00 | $40.70 | $39.85 | $40.45 | $40.45 | 763,325 |
| 2017-02-02 | $39.20 | $40.15 | $39.05 | $39.90 | $39.90 | 1,163,194 |
| 2017-02-01 | $39.50 | $39.60 | $38.70 | $39.30 | $39.30 | 872,691 |
| 2017-01-31 | $39.20 | $40.85 | $37.80 | $38.95 | $38.95 | 2,151,848 |
| 2017-01-30 | $36.70 | $37.60 | $36.10 | $37.25 | $37.25 | 1,005,883 |
| 2017-01-27 | $36.10 | $36.86 | $35.90 | $36.80 | $36.80 | 581,062 |
| 2017-01-26 | $36.15 | $36.21 | $35.60 | $36.00 | $36.00 | 292,988 |
| 2017-01-25 | $35.80 | $36.35 | $35.80 | $36.20 | $36.20 | 371,771 |
| 2017-01-24 | $34.75 | $35.60 | $34.25 | $35.50 | $35.50 | 529,175 |
| 2017-01-23 | $35.05 | $35.15 | $33.10 | $34.75 | $34.75 | 668,278 |
| 2017-01-20 | $35.35 | $35.65 | $35.10 | $35.35 | $35.35 | 505,054 |
| 2017-01-19 | $35.90 | $36.25 | $35.20 | $35.40 | $35.40 | 247,081 |
| 2017-01-18 | $35.65 | $36.15 | $35.25 | $35.80 | $35.80 | 304,237 |
| 2017-01-17 | $36.20 | $36.30 | $35.35 | $35.45 | $35.45 | 557,765 |
| 2017-01-13 | $36.10 | $36.75 | $36.10 | $36.45 | $36.45 | 310,161 |
| 2017-01-12 | $35.95 | $36.15 | $35.10 | $35.95 | $35.95 | 273,144 |
| 2017-01-11 | $36.50 | $36.65 | $35.85 | $36.15 | $36.15 | 428,768 |
| 2017-01-10 | $35.55 | $36.65 | $35.50 | $36.55 | $36.55 | 792,685 |
| 2017-01-09 | $35.60 | $35.80 | $34.90 | $35.25 | $35.25 | 648,900 |
| 2017-01-06 | $35.65 | $35.90 | $34.70 | $35.65 | $35.65 | 719,554 |
| 2017-01-05 | $36.60 | $36.60 | $35.40 | $35.50 | $35.50 | 507,453 |
| 2017-01-04 | $36.35 | $36.70 | $35.95 | $36.60 | $36.60 | 775,072 |
| 2017-01-03 | $36.80 | $37.05 | $35.55 | $36.20 | $36.20 | 430,321 |
| 2016-12-30 | $36.85 | $36.90 | $36.40 | $36.65 | $36.65 | 426,016 |
| 2016-12-29 | $36.45 | $36.90 | $36.25 | $36.85 | $36.85 | 334,803 |
| 2016-12-28 | $36.95 | $37.20 | $36.25 | $36.45 | $36.45 | 306,650 |
| 2016-12-27 | $36.50 | $37.10 | $36.21 | $36.75 | $36.75 | 367,071 |
| 2016-12-23 | $36.30 | $36.80 | $36.10 | $36.55 | $36.55 | 250,746 |
| 2016-12-22 | $36.95 | $36.95 | $36.05 | $36.25 | $36.25 | 493,613 |
| 2016-12-21 | $36.80 | $37.10 | $36.45 | $36.80 | $36.80 | 256,030 |
| 2016-12-20 | $36.05 | $36.75 | $35.75 | $36.75 | $36.75 | 397,330 |
| 2016-12-19 | $36.15 | $36.40 | $35.55 | $36.00 | $36.00 | 380,681 |
| 2016-12-16 | $36.20 | $36.58 | $35.15 | $35.95 | $35.95 | 1,184,888 |
| 2016-12-15 | $35.45 | $36.23 | $35.04 | $36.00 | $36.00 | 507,193 |
| 2016-12-14 | $35.45 | $36.25 | $35.25 | $35.40 | $35.40 | 445,490 |
| 2016-12-13 | $35.40 | $35.75 | $35.00 | $35.40 | $35.40 | 395,669 |
| 2016-12-12 | $35.60 | $35.95 | $35.15 | $35.45 | $35.45 | 363,004 |
| 2016-12-09 | $35.55 | $35.80 | $35.40 | $35.70 | $35.70 | 387,433 |
| 2016-12-08 | $35.65 | $35.85 | $35.25 | $35.55 | $35.55 | 561,470 |
| 2016-12-07 | $34.55 | $35.63 | $34.40 | $35.50 | $35.50 | 413,344 |
| 2016-12-06 | $34.30 | $34.90 | $34.15 | $34.70 | $34.70 | 469,691 |
| 2016-12-05 | $33.60 | $34.48 | $33.35 | $34.30 | $34.30 | 621,421 |
| 2016-12-02 | $32.70 | $33.65 | $32.45 | $33.45 | $33.45 | 609,992 |
| 2016-12-01 | $33.05 | $33.60 | $32.25 | $32.55 | $32.55 | 462,757 |
| 2016-11-30 | $33.90 | $33.90 | $32.70 | $32.85 | $32.85 | 403,310 |
| 2016-11-29 | $32.75 | $33.85 | $32.36 | $33.65 | $33.65 | 548,754 |
| 2016-11-28 | $33.05 | $33.45 | $32.80 | $33.15 | $33.15 | 447,883 |
| 2016-11-25 | $33.15 | $33.65 | $32.85 | $33.15 | $33.15 | 171,955 |
| 2016-11-23 | $31.50 | $33.05 | $30.81 | $32.95 | $32.95 | 538,466 |
| 2016-11-22 | $31.50 | $31.95 | $31.50 | $31.75 | $31.75 | 704,438 |
| 2016-11-21 | $31.80 | $32.10 | $31.40 | $31.70 | $31.70 | 679,436 |
| 2016-11-18 | $31.70 | $31.95 | $31.06 | $31.60 | $31.60 | 594,752 |
| 2016-11-17 | $31.75 | $31.95 | $31.30 | $31.65 | $31.65 | 578,003 |
| 2016-11-16 | $31.20 | $31.85 | $30.95 | $31.75 | $31.75 | 582,947 |
| 2016-11-15 | $31.20 | $31.55 | $30.90 | $31.20 | $31.20 | 444,339 |
| 2016-11-14 | $29.90 | $31.85 | $29.90 | $31.10 | $31.10 | 922,319 |
| 2016-11-11 | $29.75 | $30.80 | $29.15 | $30.50 | $30.50 | 1,067,189 |
| 2016-11-10 | $29.75 | $30.20 | $29.05 | $29.18 | $29.18 | 781,626 |
| 2016-11-09 | $28.25 | $29.48 | $26.95 | $29.40 | $29.40 | 735,314 |
| 2016-11-08 | $28.75 | $29.05 | $28.60 | $28.90 | $28.90 | 347,927 |
| 2016-11-07 | $28.70 | $29.05 | $28.45 | $28.70 | $28.70 | 586,339 |
| 2016-11-04 | $28.45 | $28.45 | $27.95 | $28.05 | $28.05 | 421,103 |
| 2016-11-03 | $28.15 | $28.75 | $28.08 | $28.30 | $28.30 | 583,264 |
| 2016-11-02 | $29.50 | $29.70 | $27.65 | $28.05 | $28.05 | 1,238,091 |
| 2016-11-01 | $27.55 | $28.10 | $27.50 | $28.10 | $28.10 | 738,253 |
| 2016-10-31 | $28.50 | $28.70 | $27.40 | $27.65 | $27.65 | 710,958 |
| 2016-10-28 | $28.35 | $29.45 | $28.35 | $28.50 | $28.50 | 422,485 |
| 2016-10-27 | $29.40 | $29.40 | $27.61 | $28.35 | $28.35 | 464,604 |
| 2016-10-26 | $28.85 | $29.60 | $28.85 | $29.40 | $29.40 | 309,298 |
| 2016-10-25 | $29.30 | $29.33 | $28.75 | $29.00 | $29.00 | 244,412 |
| 2016-10-24 | $28.75 | $29.40 | $28.50 | $29.25 | $29.25 | 496,959 |
| 2016-10-21 | $28.10 | $28.73 | $27.85 | $28.50 | $28.50 | 305,182 |
| 2016-10-20 | $28.25 | $28.70 | $28.10 | $28.35 | $28.35 | 489,036 |
| 2016-10-19 | $28.25 | $28.73 | $27.95 | $28.45 | $28.45 | 359,312 |
| 2016-10-18 | $28.00 | $28.25 | $27.75 | $28.20 | $28.20 | 417,673 |
| 2016-10-17 | $27.50 | $28.10 | $27.50 | $27.80 | $27.80 | 423,050 |
| 2016-10-14 | $27.25 | $27.80 | $27.25 | $27.65 | $27.65 | 373,872 |
| 2016-10-13 | $27.40 | $27.50 | $26.75 | $27.25 | $27.25 | 439,458 |
| 2016-10-12 | $28.00 | $28.35 | $26.70 | $27.45 | $27.45 | 741,014 |
| 2016-10-11 | $29.40 | $29.40 | $28.55 | $28.75 | $28.75 | 208,235 |
| 2016-10-10 | $29.25 | $29.70 | $29.05 | $29.35 | $29.35 | 233,544 |
| 2016-10-07 | $29.36 | $29.42 | $28.71 | $29.09 | $29.09 | 320,941 |
| 2016-10-06 | $29.20 | $29.45 | $28.95 | $29.41 | $29.41 | 222,190 |
| 2016-10-05 | $28.79 | $29.36 | $28.59 | $29.17 | $29.17 | 260,295 |
| 2016-10-04 | $28.39 | $29.00 | $28.39 | $28.61 | $28.61 | 300,239 |
| 2016-10-03 | $28.54 | $28.64 | $28.28 | $28.42 | $28.42 | 328,582 |
| 2016-09-30 | $28.00 | $28.61 | $27.84 | $28.47 | $28.47 | 341,968 |
| 2016-09-29 | $28.04 | $28.07 | $27.67 | $27.79 | $27.79 | 248,787 |
| 2016-09-28 | $28.37 | $28.39 | $27.99 | $28.14 | $28.14 | 415,919 |
| 2016-09-27 | $27.96 | $28.22 | $27.35 | $28.14 | $28.14 | 443,073 |
| 2016-09-26 | $28.19 | $28.32 | $27.90 | $27.91 | $27.91 | 320,363 |
| 2016-09-23 | $28.46 | $28.58 | $28.05 | $28.26 | $28.26 | 293,376 |
| 2016-09-22 | $28.44 | $28.73 | $28.25 | $28.65 | $28.65 | 461,609 |
| 2016-09-21 | $28.09 | $28.66 | $28.09 | $28.55 | $28.55 | 275,044 |
| 2016-09-20 | $28.13 | $28.35 | $27.94 | $27.95 | $27.95 | 222,196 |
| 2016-09-19 | $27.83 | $28.57 | $27.74 | $28.07 | $28.07 | 544,353 |
| 2016-09-16 | $28.07 | $28.07 | $27.26 | $27.56 | $27.56 | 530,562 |
| 2016-09-15 | $27.38 | $28.14 | $27.30 | $28.09 | $28.09 | 646,816 |
| 2016-09-14 | $26.91 | $27.34 | $26.54 | $27.33 | $27.33 | 629,460 |
| 2016-09-13 | $28.10 | $28.23 | $26.84 | $26.91 | $26.91 | 733,613 |
| 2016-09-12 | $26.50 | $27.07 | $26.30 | $27.06 | $27.06 | 535,007 |
| 2016-09-09 | $26.80 | $27.10 | $26.37 | $26.62 | $26.62 | 719,947 |
| 2016-09-08 | $26.77 | $27.06 | $26.43 | $27.06 | $27.06 | 557,470 |
| 2016-09-07 | $26.80 | $26.91 | $26.61 | $26.87 | $26.87 | 327,683 |
| 2016-09-06 | $26.91 | $26.91 | $26.27 | $26.76 | $26.76 | 339,178 |
| 2016-09-02 | $26.83 | $26.94 | $26.56 | $26.80 | $26.80 | 270,443 |
| 2016-09-01 | $26.42 | $26.85 | $26.17 | $26.72 | $26.72 | 525,873 |
| 2016-08-31 | $26.53 | $26.53 | $26.00 | $26.28 | $26.28 | 553,483 |
| 2016-08-30 | $26.39 | $26.63 | $26.30 | $26.49 | $26.49 | 260,396 |
| 2016-08-29 | $26.62 | $26.79 | $26.32 | $26.37 | $26.37 | 271,051 |
| 2016-08-26 | $26.72 | $26.98 | $26.60 | $26.66 | $26.66 | 280,050 |
| 2016-08-25 | $26.48 | $26.77 | $26.37 | $26.65 | $26.65 | 245,713 |
| 2016-08-24 | $26.54 | $26.76 | $26.39 | $26.49 | $26.49 | 380,212 |
| 2016-08-23 | $26.48 | $26.64 | $26.26 | $26.49 | $26.49 | 341,226 |
| 2016-08-22 | $26.31 | $26.46 | $26.17 | $26.31 | $26.31 | 459,039 |
| 2016-08-19 | $26.31 | $26.61 | $26.11 | $26.44 | $26.44 | 435,928 |
| 2016-08-18 | $26.19 | $26.41 | $26.12 | $26.33 | $26.33 | 403,866 |
| 2016-08-17 | $26.25 | $26.49 | $26.20 | $26.27 | $26.27 | 370,178 |
| 2016-08-16 | $26.70 | $26.81 | $26.22 | $26.22 | $26.22 | 298,115 |
| 2016-08-15 | $26.42 | $26.74 | $26.31 | $26.70 | $26.70 | 271,430 |
| 2016-08-12 | $26.31 | $26.33 | $26.01 | $26.26 | $26.26 | 161,213 |
| 2016-08-11 | $26.11 | $26.49 | $26.11 | $26.23 | $26.23 | 131,066 |
| 2016-08-10 | $26.28 | $26.33 | $25.60 | $26.09 | $26.09 | 469,393 |
| 2016-08-09 | $26.14 | $26.38 | $26.14 | $26.20 | $26.20 | 483,994 |
| 2016-08-08 | $25.69 | $26.28 | $25.62 | $26.08 | $26.08 | 611,023 |
| 2016-08-05 | $25.76 | $25.98 | $25.67 | $25.77 | $25.77 | 422,012 |
| 2016-08-04 | $25.67 | $25.94 | $25.47 | $25.49 | $25.49 | 373,896 |
| 2016-08-03 | $25.34 | $25.58 | $25.10 | $25.52 | $25.52 | 659,202 |
| 2016-08-02 | $25.53 | $25.64 | $24.99 | $25.13 | $25.13 | 624,897 |
| 2016-08-01 | $25.22 | $25.83 | $25.14 | $25.50 | $25.50 | 766,326 |
| 2016-07-29 | $25.65 | $25.78 | $25.15 | $25.34 | $25.34 | 700,958 |
| 2016-07-28 | $25.67 | $25.94 | $25.34 | $25.61 | $25.61 | 562,551 |
| 2016-07-27 | $24.81 | $25.82 | $24.81 | $25.80 | $25.80 | 1,436,174 |
| 2016-07-26 | $25.55 | $25.90 | $23.50 | $24.70 | $24.70 | 3,502,644 |
| 2016-07-25 | $28.87 | $29.17 | $28.77 | $29.14 | $29.14 | 650,821 |
| 2016-07-22 | $28.63 | $28.91 | $28.25 | $28.71 | $28.71 | 692,065 |
| 2016-07-21 | $29.07 | $29.11 | $28.58 | $28.77 | $28.77 | 302,724 |
| 2016-07-20 | $28.81 | $29.17 | $28.76 | $28.98 | $28.98 | 314,541 |
| 2016-07-19 | $28.58 | $29.07 | $28.51 | $28.85 | $28.85 | 325,260 |
| 2016-07-18 | $28.71 | $29.13 | $28.63 | $28.75 | $28.75 | 292,709 |
| 2016-07-15 | $28.89 | $28.94 | $28.36 | $28.87 | $28.87 | 394,551 |
| 2016-07-14 | $28.88 | $29.01 | $28.58 | $28.63 | $28.63 | 317,587 |
| 2016-07-13 | $28.45 | $28.73 | $28.30 | $28.71 | $28.71 | 419,038 |
| 2016-07-12 | $28.01 | $28.44 | $27.81 | $28.31 | $28.31 | 350,112 |
| 2016-07-11 | $27.65 | $27.92 | $27.60 | $27.74 | $27.74 | 382,426 |
| 2016-07-08 | $27.01 | $27.76 | $27.01 | $27.55 | $27.55 | 518,329 |
| 2016-07-07 | $26.72 | $27.09 | $26.68 | $26.86 | $26.86 | 293,605 |
| 2016-07-06 | $26.28 | $26.72 | $25.83 | $26.66 | $26.66 | 522,310 |
| 2016-07-05 | $26.64 | $26.64 | $26.25 | $26.44 | $26.44 | 259,462 |
| 2016-07-01 | $26.68 | $26.99 | $26.43 | $26.77 | $26.77 | 520,047 |
| 2016-06-30 | $26.02 | $26.81 | $25.75 | $26.81 | $26.81 | 521,745 |
| 2016-06-29 | $25.94 | $26.31 | $25.67 | $25.94 | $25.94 | 537,520 |
| 2016-06-28 | $25.48 | $25.74 | $25.21 | $25.69 | $25.69 | 648,315 |
| 2016-06-27 | $26.15 | $26.16 | $25.09 | $25.16 | $25.16 | 741,858 |
| 2016-06-24 | $27.16 | $27.48 | $26.27 | $26.35 | $26.35 | 1,147,503 |
| 2016-06-23 | $28.31 | $28.31 | $28.00 | $28.16 | $28.16 | 329,805 |
| 2016-06-22 | $27.58 | $28.25 | $27.58 | $28.00 | $28.00 | 601,790 |
| 2016-06-21 | $27.50 | $27.58 | $27.23 | $27.46 | $27.46 | 284,383 |
| 2016-06-20 | $27.46 | $27.81 | $27.43 | $27.48 | $27.48 | 498,521 |
| 2016-06-17 | $27.42 | $27.54 | $26.89 | $27.14 | $27.14 | 1,409,162 |
| 2016-06-16 | $27.00 | $27.42 | $26.76 | $27.39 | $27.39 | 516,821 |
| 2016-06-15 | $27.67 | $27.73 | $27.21 | $27.23 | $27.23 | 428,545 |
| 2016-06-14 | $27.44 | $27.86 | $27.29 | $27.53 | $27.53 | 506,364 |
| 2016-06-13 | $27.89 | $28.04 | $27.43 | $27.53 | $27.53 | 485,549 |
| 2016-06-10 | $28.05 | $28.44 | $27.54 | $28.04 | $28.04 | 509,606 |
| 2016-06-09 | $28.03 | $28.45 | $27.87 | $28.44 | $28.44 | 693,519 |
| 2016-06-08 | $27.70 | $28.17 | $27.58 | $28.08 | $28.08 | 505,976 |
| 2016-06-07 | $27.74 | $27.97 | $27.58 | $27.76 | $27.76 | 669,168 |
| 2016-06-06 | $27.54 | $27.93 | $27.50 | $27.73 | $27.73 | 168,311 |
| 2016-06-03 | $27.60 | $27.63 | $27.30 | $27.54 | $27.54 | 152,553 |
| 2016-06-02 | $27.08 | $27.65 | $27.06 | $27.62 | $27.62 | 614,086 |
| 2016-06-01 | $27.66 | $27.66 | $26.64 | $27.23 | $27.23 | 1,204,916 |
| 2016-05-31 | $26.16 | $27.00 | $26.14 | $26.79 | $26.79 | 1,533,608 |
| 2016-05-27 | $26.10 | $26.49 | $26.03 | $26.46 | $26.46 | 694,550 |
| 2016-05-26 | $25.93 | $26.28 | $25.79 | $26.09 | $26.09 | 667,743 |
| 2016-05-25 | $26.03 | $26.50 | $25.70 | $25.81 | $25.81 | 725,815 |
| 2016-05-24 | $25.65 | $26.12 | $25.51 | $26.03 | $26.03 | 761,968 |
| 2016-05-23 | $25.48 | $25.88 | $25.29 | $25.45 | $25.45 | 761,074 |
| 2016-05-20 | $25.39 | $25.88 | $25.18 | $25.54 | $25.54 | 587,744 |
| 2016-05-19 | $25.24 | $25.49 | $24.87 | $25.21 | $25.21 | 457,789 |
| 2016-05-18 | $24.85 | $25.73 | $24.85 | $25.51 | $25.51 | 545,191 |
| 2016-05-17 | $25.34 | $25.58 | $24.87 | $25.02 | $25.02 | 647,152 |
| 2016-05-16 | $24.69 | $25.76 | $24.69 | $25.52 | $25.52 | 1,196,421 |
| 2016-05-13 | $24.80 | $24.98 | $24.66 | $24.83 | $24.83 | 735,797 |
| 2016-05-12 | $24.76 | $24.95 | $24.36 | $24.82 | $24.82 | 611,171 |
| 2016-05-11 | $24.55 | $24.92 | $24.51 | $24.70 | $24.70 | 459,474 |
| 2016-05-10 | $24.46 | $24.67 | $24.15 | $24.64 | $24.64 | 586,106 |
| 2016-05-09 | $24.18 | $24.50 | $24.18 | $24.31 | $24.31 | 531,267 |
| 2016-05-06 | $23.90 | $24.25 | $23.71 | $24.25 | $24.25 | 542,657 |
| 2016-05-05 | $24.02 | $24.26 | $23.80 | $23.91 | $23.91 | 503,857 |
| 2016-05-04 | $23.95 | $24.30 | $23.83 | $23.95 | $23.95 | 474,829 |
| 2016-05-03 | $23.96 | $24.23 | $23.80 | $24.16 | $24.16 | 475,016 |
| 2016-05-02 | $23.79 | $24.25 | $23.43 | $24.11 | $24.11 | 789,746 |
| 2016-04-29 | $23.28 | $23.69 | $23.05 | $23.65 | $23.65 | 681,342 |
| 2016-04-28 | $23.70 | $23.82 | $23.38 | $23.44 | $23.44 | 628,978 |
| 2016-04-27 | $23.95 | $24.36 | $23.86 | $24.04 | $24.04 | 794,547 |
| 2016-04-26 | $24.35 | $25.09 | $23.51 | $24.24 | $24.24 | 1,914,959 |
| 2016-04-25 | $21.95 | $22.21 | $21.77 | $22.21 | $22.21 | 591,906 |
| 2016-04-22 | $21.89 | $22.09 | $21.66 | $22.03 | $22.03 | 397,955 |
| 2016-04-21 | $22.09 | $22.11 | $21.48 | $21.89 | $21.89 | 525,358 |
| 2016-04-20 | $22.32 | $22.74 | $21.94 | $22.01 | $22.01 | 433,341 |
| 2016-04-19 | $22.12 | $22.58 | $22.12 | $22.26 | $22.26 | 344,128 |
| 2016-04-18 | $21.56 | $22.41 | $21.05 | $22.26 | $22.26 | 432,184 |
| 2016-04-15 | $22.26 | $22.70 | $21.97 | $22.18 | $22.18 | 404,376 |
| 2016-04-14 | $22.75 | $22.80 | $22.26 | $22.37 | $22.37 | 306,443 |
| 2016-04-13 | $22.20 | $22.92 | $22.20 | $22.85 | $22.85 | 308,332 |
| 2016-04-12 | $22.08 | $22.40 | $21.85 | $22.01 | $22.01 | 371,246 |
| 2016-04-11 | $22.05 | $22.61 | $22.05 | $22.13 | $22.13 | 297,735 |
| 2016-04-08 | $21.99 | $22.35 | $21.83 | $21.93 | $21.93 | 219,115 |
| 2016-04-07 | $22.24 | $22.29 | $21.67 | $21.85 | $21.85 | 341,233 |
| 2016-04-06 | $22.45 | $22.45 | $22.10 | $22.32 | $22.32 | 258,878 |
| 2016-04-05 | $22.70 | $22.87 | $22.41 | $22.43 | $22.43 | 363,691 |
| 2016-04-04 | $23.40 | $23.40 | $22.69 | $22.85 | $22.85 | 400,235 |
| 2016-04-01 | $23.04 | $23.33 | $22.66 | $23.33 | $23.33 | 335,897 |
| 2016-03-31 | $23.02 | $23.41 | $23.01 | $23.38 | $23.38 | 532,640 |
| 2016-03-30 | $22.63 | $23.09 | $22.46 | $22.95 | $22.95 | 676,483 |
| 2016-03-29 | $22.50 | $22.63 | $22.05 | $22.50 | $22.50 | 1,628,836 |
| 2016-03-28 | $22.66 | $22.72 | $22.39 | $22.48 | $22.48 | 300,253 |
| 2016-03-24 | $22.53 | $22.64 | $22.18 | $22.64 | $22.64 | 352,042 |
| 2016-03-23 | $23.05 | $23.19 | $22.42 | $22.61 | $22.61 | 626,776 |
| 2016-03-22 | $22.42 | $23.18 | $22.23 | $23.08 | $23.08 | 618,443 |
| 2016-03-21 | $22.14 | $22.79 | $22.14 | $22.62 | $22.62 | 428,343 |
| 2016-03-18 | $22.00 | $22.34 | $21.98 | $22.18 | $22.18 | 726,346 |
| 2016-03-17 | $21.30 | $21.90 | $21.03 | $21.89 | $21.89 | 678,590 |
| 2016-03-16 | $21.11 | $21.43 | $21.11 | $21.38 | $21.38 | 450,160 |
| 2016-03-15 | $21.52 | $21.55 | $20.95 | $21.13 | $21.13 | 988,839 |
| 2016-03-14 | $22.05 | $22.18 | $21.48 | $21.70 | $21.70 | 356,347 |
| 2016-03-11 | $21.65 | $22.14 | $21.58 | $22.14 | $22.14 | 370,459 |
| 2016-03-10 | $21.39 | $21.71 | $20.98 | $21.41 | $21.41 | 382,051 |
| 2016-03-09 | $21.20 | $21.31 | $21.00 | $21.30 | $21.30 | 341,656 |
| 2016-03-08 | $21.50 | $21.57 | $20.93 | $21.07 | $21.07 | 306,879 |
| 2016-03-07 | $21.31 | $21.68 | $21.25 | $21.59 | $21.59 | 453,855 |
| 2016-03-04 | $21.86 | $21.97 | $21.43 | $21.44 | $21.44 | 363,810 |
| 2016-03-03 | $21.03 | $21.95 | $20.98 | $21.94 | $21.94 | 532,424 |
| 2016-03-02 | $21.40 | $21.46 | $20.83 | $21.05 | $21.05 | 507,000 |
| 2016-03-01 | $20.73 | $21.40 | $20.73 | $21.40 | $21.40 | 356,507 |
| 2016-02-29 | $21.05 | $21.19 | $20.55 | $20.60 | $20.60 | 710,233 |
| 2016-02-26 | $20.91 | $21.48 | $20.90 | $20.96 | $20.96 | 440,802 |
| 2016-02-25 | $20.68 | $20.93 | $20.46 | $20.83 | $20.83 | 613,466 |
| 2016-02-24 | $20.24 | $20.70 | $19.98 | $20.68 | $20.68 | 531,980 |
| 2016-02-23 | $20.37 | $20.57 | $20.21 | $20.39 | $20.39 | 490,440 |
| 2016-02-22 | $20.55 | $20.82 | $20.34 | $20.39 | $20.39 | 630,694 |
| 2016-02-19 | $20.46 | $20.56 | $19.13 | $20.42 | $20.42 | 313,044 |
| 2016-02-18 | $20.20 | $20.64 | $20.06 | $20.54 | $20.54 | 465,809 |
| 2016-02-17 | $20.70 | $20.74 | $19.97 | $20.06 | $20.06 | 759,466 |
| 2016-02-16 | $20.04 | $20.60 | $19.63 | $20.50 | $20.50 | 487,662 |
| 2016-02-12 | $19.70 | $20.08 | $19.41 | $19.83 | $19.83 | 531,271 |
| 2016-02-11 | $19.39 | $19.70 | $18.98 | $19.56 | $19.56 | 794,022 |
| 2016-02-10 | $19.59 | $20.04 | $19.51 | $19.67 | $19.67 | 713,562 |
| 2016-02-09 | $19.13 | $19.69 | $19.13 | $19.52 | $19.52 | 718,007 |
| 2016-02-08 | $18.90 | $19.53 | $18.20 | $19.43 | $19.43 | 872,462 |
| 2016-02-05 | $19.42 | $19.72 | $19.22 | $19.22 | $19.22 | 864,285 |
| 2016-02-04 | $18.66 | $19.63 | $18.66 | $19.44 | $19.44 | 735,636 |
| 2016-02-03 | $18.78 | $19.01 | $18.04 | $18.70 | $18.70 | 1,874,386 |
| 2016-02-02 | $18.70 | $18.95 | $18.47 | $18.59 | $18.59 | 1,297,932 |
| 2016-02-01 | $18.52 | $19.05 | $18.39 | $18.91 | $18.91 | 1,418,549 |
| 2016-01-29 | $18.35 | $18.91 | $18.35 | $18.74 | $18.74 | 1,566,828 |
| 2016-01-28 | $18.99 | $19.29 | $18.19 | $18.19 | $18.19 | 755,308 |
| 2016-01-27 | $18.95 | $19.22 | $18.74 | $18.85 | $18.85 | 1,017,810 |
| 2016-01-26 | $19.68 | $19.75 | $18.60 | $19.09 | $19.09 | 1,862,372 |
| 2016-01-25 | $17.22 | $17.59 | $17.04 | $17.38 | $17.38 | 1,211,383 |
| 2016-01-22 | $17.34 | $17.59 | $16.97 | $17.26 | $17.26 | 854,689 |
| 2016-01-21 | $17.08 | $17.37 | $16.88 | $16.97 | $16.97 | 815,569 |
| 2016-01-20 | $17.29 | $17.39 | $16.31 | $16.98 | $16.98 | 835,246 |
| 2016-01-19 | $17.16 | $17.49 | $16.47 | $16.76 | $16.76 | 629,334 |
| 2016-01-15 | $16.81 | $17.28 | $16.40 | $16.84 | $16.84 | 885,200 |
| 2016-01-14 | $17.24 | $17.39 | $16.90 | $17.31 | $17.31 | 963,517 |
| 2016-01-13 | $17.79 | $17.94 | $17.05 | $17.15 | $17.15 | 440,873 |
| 2016-01-12 | $17.90 | $17.97 | $17.11 | $17.69 | $17.69 | 597,257 |
| 2016-01-11 | $18.01 | $18.02 | $17.35 | $17.65 | $17.65 | 699,914 |
| 2016-01-08 | $18.73 | $18.83 | $18.05 | $18.07 | $18.07 | 736,874 |
| 2016-01-07 | $19.03 | $19.19 | $18.47 | $18.49 | $18.49 | 1,355,065 |
| 2016-01-06 | $19.68 | $19.88 | $18.67 | $19.44 | $19.44 | 664,665 |
| 2016-01-05 | $20.50 | $20.50 | $19.65 | $19.98 | $19.98 | 728,323 |
| 2016-01-04 | $20.20 | $20.49 | $19.84 | $20.40 | $20.40 | 729,068 |
| 2015-12-31 | $21.09 | $21.13 | $20.58 | $20.58 | $20.58 | 518,872 |
| 2015-12-30 | $21.63 | $21.65 | $21.11 | $21.12 | $21.12 | 361,445 |
| 2015-12-29 | $21.39 | $21.64 | $21.21 | $21.62 | $21.62 | 289,629 |
| 2015-12-28 | $21.43 | $21.50 | $21.05 | $21.33 | $21.33 | 345,599 |
| 2015-12-24 | $21.55 | $21.76 | $21.41 | $21.46 | $21.46 | 231,217 |
| 2015-12-23 | $21.00 | $21.61 | $20.92 | $21.58 | $21.58 | 487,893 |
| 2015-12-22 | $21.05 | $21.05 | $20.60 | $20.93 | $20.93 | 670,170 |
| 2015-12-21 | $21.40 | $21.40 | $20.82 | $20.92 | $20.92 | 959,553 |
| 2015-12-18 | $21.23 | $21.37 | $20.97 | $21.31 | $21.31 | 2,488,541 |
| 2015-12-17 | $20.96 | $21.48 | $20.89 | $21.25 | $21.25 | 1,204,662 |
| 2015-12-16 | $21.02 | $21.07 | $20.42 | $20.91 | $20.91 | 520,927 |
| 2015-12-15 | $20.46 | $20.98 | $20.41 | $20.96 | $20.96 | 876,229 |
| 2015-12-14 | $20.42 | $20.52 | $19.86 | $20.26 | $20.26 | 1,138,066 |
| 2015-12-11 | $20.48 | $20.81 | $20.42 | $20.52 | $20.52 | 828,110 |
| 2015-12-10 | $20.81 | $20.93 | $20.58 | $20.86 | $20.86 | 796,258 |
| 2015-12-09 | $21.08 | $21.38 | $20.59 | $20.77 | $20.77 | 695,476 |
| 2015-12-08 | $21.62 | $21.98 | $21.05 | $21.07 | $21.07 | 990,955 |
| 2015-12-07 | $22.47 | $22.47 | $21.82 | $21.95 | $21.95 | 539,169 |
| 2015-12-04 | $22.25 | $22.72 | $21.98 | $22.46 | $22.46 | 622,478 |
| 2015-12-03 | $22.47 | $22.54 | $21.84 | $21.85 | $21.85 | 665,672 |
| 2015-12-02 | $23.02 | $23.10 | $22.24 | $22.28 | $22.28 | 708,139 |
| 2015-12-01 | $22.85 | $23.09 | $22.65 | $23.03 | $23.03 | 526,898 |
| 2015-11-30 | $22.66 | $23.22 | $22.66 | $22.67 | $22.67 | 928,461 |
| 2015-11-27 | $22.85 | $23.26 | $22.85 | $23.11 | $23.11 | 215,274 |
| 2015-11-25 | $22.70 | $23.01 | $22.56 | $22.90 | $22.90 | 512,166 |
| 2015-11-24 | $22.62 | $22.96 | $22.45 | $22.66 | $22.66 | 1,101,782 |
| 2015-11-23 | $23.03 | $23.18 | $22.63 | $22.79 | $22.79 | 992,458 |
| 2015-11-20 | $23.41 | $23.53 | $23.15 | $23.19 | $23.19 | 707,957 |
| 2015-11-19 | $23.28 | $23.45 | $21.90 | $23.31 | $23.31 | 511,117 |
| 2015-11-18 | $23.17 | $23.28 | $22.74 | $23.27 | $23.27 | 423,870 |
| 2015-11-17 | $23.35 | $23.38 | $22.96 | $22.98 | $22.98 | 550,900 |
| 2015-11-16 | $22.72 | $23.32 | $22.47 | $23.26 | $23.26 | 527,708 |
| 2015-11-13 | $23.08 | $23.20 | $22.73 | $22.84 | $22.84 | 349,628 |
| 2015-11-12 | $23.49 | $23.59 | $23.19 | $23.26 | $23.26 | 336,108 |
| 2015-11-11 | $23.88 | $23.88 | $23.51 | $23.63 | $23.63 | 384,434 |
| 2015-11-10 | $23.74 | $23.92 | $23.45 | $23.83 | $23.83 | 397,892 |
| 2015-11-09 | $24.55 | $24.58 | $23.78 | $23.87 | $23.87 | 676,780 |
| 2015-11-06 | $24.37 | $24.86 | $24.35 | $24.69 | $24.69 | 623,755 |
| 2015-11-05 | $24.37 | $24.62 | $24.13 | $24.48 | $24.48 | 651,214 |
| 2015-11-04 | $24.37 | $24.80 | $24.03 | $24.38 | $24.38 | 1,328,574 |
| 2015-11-03 | $23.49 | $25.64 | $22.83 | $24.78 | $24.78 | 2,868,549 |
| 2015-11-02 | $20.65 | $21.10 | $20.65 | $20.97 | $20.97 | 930,749 |
| 2015-10-30 | $20.77 | $20.97 | $20.53 | $20.67 | $20.67 | 963,492 |
| 2015-10-29 | $21.07 | $21.27 | $20.48 | $20.71 | $20.71 | 735,530 |
| 2015-10-28 | $20.42 | $21.35 | $20.42 | $21.35 | $21.35 | 633,168 |
| 2015-10-27 | $20.30 | $20.87 | $19.88 | $20.45 | $20.45 | 961,285 |
| 2015-10-26 | $21.14 | $21.18 | $20.30 | $20.34 | $20.34 | 834,889 |
| 2015-10-23 | $20.56 | $21.46 | $20.39 | $20.99 | $20.99 | 1,065,436 |
| 2015-10-22 | $22.35 | $22.35 | $20.99 | $21.09 | $21.09 | 1,469,310 |
| 2015-10-21 | $23.84 | $23.95 | $22.92 | $22.97 | $22.97 | 446,333 |
| 2015-10-20 | $23.89 | $24.17 | $23.68 | $23.94 | $23.94 | 514,791 |
| 2015-10-19 | $23.76 | $23.88 | $22.88 | $23.69 | $23.69 | 421,630 |
| 2015-10-16 | $23.77 | $24.10 | $23.39 | $23.73 | $23.73 | 638,501 |
| 2015-10-15 | $23.28 | $23.78 | $23.18 | $23.77 | $23.77 | 682,714 |
| 2015-10-14 | $23.26 | $23.46 | $23.05 | $23.20 | $23.20 | 332,309 |
| 2015-10-13 | $22.84 | $23.37 | $22.63 | $23.31 | $23.31 | 660,365 |
| 2015-10-12 | $22.77 | $22.91 | $22.45 | $22.87 | $22.87 | 211,450 |
| 2015-10-09 | $22.80 | $22.98 | $22.56 | $22.65 | $22.65 | 359,812 |
| 2015-10-08 | $22.24 | $22.65 | $22.22 | $22.65 | $22.65 | 529,120 |
| 2015-10-07 | $22.15 | $22.57 | $22.03 | $22.43 | $22.43 | 746,515 |
| 2015-10-06 | $22.42 | $22.54 | $21.75 | $22.04 | $22.04 | 471,833 |
| 2015-10-05 | $21.50 | $22.41 | $21.34 | $22.38 | $22.38 | 552,969 |
| 2015-10-02 | $21.01 | $21.39 | $20.78 | $21.37 | $21.37 | 525,761 |
| 2015-10-01 | $21.25 | $21.47 | $20.86 | $21.20 | $21.20 | 734,992 |
| 2015-09-30 | $20.90 | $21.41 | $20.90 | $21.37 | $21.37 | 585,249 |
| 2015-09-29 | $20.66 | $20.99 | $20.62 | $20.81 | $20.81 | 593,280 |
| 2015-09-28 | $20.72 | $20.99 | $20.63 | $20.67 | $20.67 | 907,826 |
| 2015-09-25 | $20.36 | $20.91 | $20.26 | $20.77 | $20.77 | 631,334 |
| 2015-09-24 | $19.78 | $20.07 | $19.46 | $20.05 | $20.05 | 386,064 |
| 2015-09-23 | $20.14 | $20.22 | $19.95 | $20.01 | $20.01 | 408,038 |
| 2015-09-22 | $20.15 | $20.15 | $19.79 | $20.08 | $20.08 | 544,190 |
| 2015-09-21 | $20.34 | $20.68 | $20.31 | $20.43 | $20.43 | 520,775 |
| 2015-09-18 | $20.26 | $20.36 | $20.00 | $20.09 | $20.09 | 1,319,617 |
| 2015-09-17 | $20.43 | $20.97 | $20.40 | $20.63 | $20.63 | 459,760 |
| 2015-09-16 | $20.16 | $20.53 | $20.16 | $20.42 | $20.42 | 422,476 |
| 2015-09-15 | $20.00 | $20.40 | $19.63 | $20.24 | $20.24 | 433,031 |
| 2015-09-14 | $19.93 | $19.93 | $19.60 | $19.82 | $19.82 | 287,039 |
| 2015-09-11 | $19.68 | $19.85 | $19.53 | $19.84 | $19.84 | 267,087 |
| 2015-09-10 | $19.34 | $19.90 | $19.30 | $19.80 | $19.80 | 398,115 |
| 2015-09-09 | $19.78 | $19.88 | $19.43 | $19.45 | $19.45 | 232,065 |
| 2015-09-08 | $19.22 | $19.62 | $19.07 | $19.55 | $19.55 | 323,212 |
Sanmina Corp (SANM) News Headlines
.jpg)
Stocks making the biggest moves after hours: Whirlpool, F5, Cleveland-Cliffs and more
These are the stocks posting the largest moves in post-bell trading.
cnbc.com Jan. 29, 2024.jpg)
S&P 500 futures are little changed as investors parse latest earnings reports: Live updates
The three major indexes are coming off a winning session that pushed the Dow and S&P 500 to record closes.
cnbc.com Jan. 29, 2024
Stocks making the biggest moves premarket: UPS, General Motors, Whirlpool, Spotify and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Jan. 30, 2024.jpg)
Similar Companies to Sanmina Corp (SANM) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |