EchoStar Corp (SATS) Exchange: NASDAQ
Data as of April 19, 2024
$13.77 ($1.00) 7.83%
EchoStar Corp - Daily Information
Click for more stock information on EchoStar Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.67 |
| Previous Close | $13.77 |
| High | $13.85 |
| Low | $12.40 |
| Adjusted Open | $12.67 |
| Previous Adjusted Close | $13.77 |
| Adjusted High | $13.85 |
| Adjusted Low | $12.40 |
About EchoStar Corp (SATS)
EchoStar Corp (SATS), based in Englewood, Colorado, is a global satellite services and technology provider. The companyâs satellite-delivered services include cable, broadcast, and direct-to-home distribution of video, audio, and data services. EchoStar owns and operates satellite and earth station facilities. It also manufactures, sells, and supports video delivery products for broadcasters, businesses, and government entities. The company was founded in 1980 and has grown from a small startup with just two employees to an international organization with over 5,000 employees.
Invest in EchoStar Corp (SATS)
Historical Stock Data for EchoStar Corp (SATS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | $12.67 | $13.85 | $12.40 | $13.77 | $13.77 | 2,184,549 |
| 2024-02-15 | $12.70 | $12.95 | $12.37 | $12.77 | $12.77 | 1,391,348 |
| 2024-02-14 | $12.79 | $12.97 | $12.54 | $12.66 | $12.66 | 1,676,629 |
| 2024-02-13 | $12.55 | $13.10 | $12.26 | $12.55 | $12.55 | 2,238,884 |
| 2024-02-12 | $13.61 | $13.76 | $12.98 | $13.00 | $13.00 | 1,376,337 |
| 2024-02-09 | $13.32 | $14.21 | $13.22 | $13.52 | $13.52 | 1,340,438 |
| 2024-02-08 | $13.05 | $13.57 | $13.05 | $13.51 | $13.51 | 971,440 |
| 2024-02-07 | $13.41 | $13.62 | $13.10 | $13.25 | $13.25 | 1,252,739 |
| 2024-02-06 | $13.07 | $13.46 | $13.06 | $13.30 | $13.30 | 742,561 |
| 2024-02-05 | $13.18 | $13.20 | $12.66 | $13.11 | $13.11 | 1,123,167 |
| 2024-02-02 | $13.19 | $13.64 | $12.99 | $13.41 | $13.41 | 874,921 |
| 2024-02-01 | $13.46 | $13.77 | $13.25 | $13.45 | $13.45 | 1,067,927 |
| 2024-01-31 | $13.51 | $14.00 | $13.35 | $13.39 | $13.39 | 1,315,545 |
| 2024-01-30 | $13.81 | $13.81 | $13.30 | $13.65 | $13.65 | 1,409,931 |
| 2024-01-29 | $13.69 | $13.86 | $13.48 | $13.80 | $13.80 | 1,366,398 |
| 2024-01-26 | $14.01 | $14.29 | $13.74 | $13.85 | $13.85 | 1,328,730 |
| 2024-01-25 | $14.72 | $14.87 | $13.96 | $13.97 | $13.97 | 1,567,940 |
| 2024-01-24 | $15.25 | $15.26 | $14.17 | $14.72 | $14.72 | 4,157,444 |
| 2024-01-23 | $14.78 | $15.37 | $14.35 | $15.11 | $15.11 | 3,057,245 |
| 2024-01-22 | $15.46 | $15.48 | $14.12 | $14.57 | $14.57 | 2,811,000 |
| 2024-01-19 | $17.22 | $17.23 | $15.30 | $15.38 | $15.38 | 4,667,343 |
| 2024-01-18 | $17.62 | $17.64 | $16.54 | $17.22 | $17.22 | 2,715,464 |
| 2024-01-17 | $16.89 | $17.70 | $16.88 | $17.50 | $17.50 | 4,096,609 |
| 2024-01-16 | $16.10 | $18.20 | $16.01 | $17.45 | $17.45 | 5,962,055 |
| 2024-01-12 | $16.02 | $16.53 | $15.77 | $16.06 | $16.06 | 6,291,934 |
| 2024-01-11 | $16.40 | $16.83 | $15.86 | $16.08 | $16.08 | 5,922,792 |
| 2024-01-10 | $12.85 | $17.90 | $12.85 | $16.65 | $16.65 | 18,133,765 |
| 2024-01-09 | $12.25 | $12.78 | $11.90 | $12.66 | $12.66 | 2,686,630 |
| 2024-01-08 | $12.64 | $13.12 | $12.49 | $12.77 | $12.77 | 2,669,806 |
| 2024-01-05 | $13.37 | $13.87 | $12.57 | $12.64 | $12.64 | 3,430,349 |
| 2024-01-04 | $14.40 | $14.44 | $12.57 | $13.50 | $13.50 | 5,324,976 |
| 2024-01-03 | $15.53 | $15.83 | $14.07 | $14.32 | $14.32 | 6,829,484 |
| 2024-01-02 | $16.16 | $16.83 | $15.65 | $15.71 | $15.71 | 8,542,354 |
| 2023-12-29 | $16.00 | $16.96 | $15.88 | $16.57 | $16.57 | 17,427,709 |
| 2023-12-28 | $15.12 | $16.40 | $14.90 | $16.08 | $16.08 | 2,761,644 |
| 2023-12-27 | $14.80 | $15.65 | $14.73 | $15.08 | $15.08 | 1,911,690 |
| 2023-12-26 | $14.30 | $14.91 | $14.30 | $14.76 | $14.76 | 712,008 |
| 2023-12-22 | $14.32 | $14.32 | $13.93 | $14.25 | $14.25 | 588,713 |
| 2023-12-21 | $13.85 | $14.07 | $13.66 | $14.06 | $14.06 | 473,741 |
| 2023-12-20 | $13.89 | $14.20 | $13.41 | $13.67 | $13.67 | 605,248 |
| 2023-12-19 | $13.50 | $14.02 | $13.45 | $13.96 | $13.96 | 566,290 |
| 2023-12-18 | $13.40 | $13.74 | $13.05 | $13.31 | $13.31 | 555,714 |
| 2023-12-15 | $13.83 | $14.09 | $13.05 | $13.31 | $13.31 | 1,557,800 |
| 2023-12-14 | $13.07 | $14.04 | $13.07 | $13.71 | $13.71 | 975,440 |
| 2023-12-13 | $12.29 | $12.76 | $11.71 | $12.74 | $12.74 | 770,985 |
| 2023-12-12 | $12.70 | $12.70 | $12.09 | $12.23 | $12.23 | 693,031 |
| 2023-12-11 | $13.00 | $13.23 | $12.31 | $12.69 | $12.69 | 1,000,336 |
| 2023-12-08 | $12.42 | $13.16 | $12.35 | $13.04 | $13.04 | 1,376,489 |
| 2023-12-07 | $11.40 | $12.49 | $11.32 | $12.45 | $12.45 | 1,435,601 |
| 2023-12-06 | $11.21 | $11.66 | $11.12 | $11.40 | $11.40 | 1,687,651 |
| 2023-12-05 | $11.19 | $11.20 | $10.91 | $11.03 | $11.03 | 786,838 |
| 2023-12-04 | $11.16 | $11.60 | $11.12 | $11.28 | $11.28 | 1,101,028 |
| 2023-12-01 | $10.61 | $11.27 | $10.26 | $11.26 | $11.26 | 1,497,978 |
| 2023-11-30 | $10.53 | $10.64 | $10.21 | $10.47 | $10.47 | 993,881 |
| 2023-11-29 | $10.40 | $10.80 | $10.38 | $10.63 | $10.63 | 1,721,461 |
| 2023-11-28 | $10.67 | $10.67 | $10.18 | $10.25 | $10.25 | 678,654 |
| 2023-11-27 | $10.55 | $10.81 | $10.43 | $10.74 | $10.74 | 730,921 |
| 2023-11-24 | $10.58 | $10.70 | $10.47 | $10.61 | $10.61 | 201,319 |
| 2023-11-22 | $10.65 | $10.81 | $10.50 | $10.58 | $10.58 | 720,766 |
| 2023-11-21 | $10.52 | $10.85 | $10.33 | $10.56 | $10.56 | 746,597 |
| 2023-11-20 | $10.43 | $10.64 | $10.15 | $10.61 | $10.61 | 915,070 |
| 2023-11-17 | $9.88 | $10.46 | $9.54 | $10.43 | $10.43 | 1,745,876 |
| 2023-11-16 | $10.04 | $10.11 | $9.53 | $9.68 | $9.68 | 1,452,392 |
| 2023-11-15 | $10.20 | $10.58 | $10.00 | $10.01 | $10.01 | 1,440,919 |
| 2023-11-14 | $10.12 | $10.56 | $9.84 | $10.17 | $10.17 | 1,328,509 |
| 2023-11-13 | $10.00 | $10.25 | $9.64 | $9.74 | $9.74 | 1,065,003 |
| 2023-11-10 | $10.18 | $10.32 | $9.71 | $9.98 | $9.98 | 1,388,872 |
| 2023-11-09 | $10.74 | $10.75 | $9.71 | $10.09 | $10.09 | 2,250,058 |
| 2023-11-08 | $10.63 | $10.91 | $10.16 | $10.65 | $10.65 | 3,654,423 |
| 2023-11-07 | $10.28 | $11.16 | $9.81 | $10.62 | $10.62 | 3,848,510 |
| 2023-11-06 | $13.12 | $13.70 | $10.40 | $10.61 | $10.61 | 3,294,724 |
| 2023-11-03 | $15.05 | $15.76 | $14.95 | $15.44 | $15.44 | 740,711 |
| 2023-11-02 | $14.09 | $14.87 | $14.09 | $14.81 | $14.81 | 497,408 |
| 2023-11-01 | $13.88 | $14.04 | $13.63 | $13.88 | $13.88 | 396,856 |
| 2023-10-31 | $13.61 | $13.93 | $13.57 | $13.86 | $13.86 | 298,237 |
| 2023-10-30 | $13.45 | $13.80 | $13.42 | $13.61 | $13.61 | 541,350 |
| 2023-10-27 | $13.83 | $13.83 | $13.21 | $13.27 | $13.27 | 377,696 |
| 2023-10-26 | $13.56 | $14.05 | $13.55 | $13.75 | $13.75 | 393,424 |
| 2023-10-25 | $13.95 | $14.06 | $13.62 | $13.62 | $13.62 | 349,191 |
| 2023-10-24 | $13.78 | $14.31 | $13.78 | $13.96 | $13.96 | 523,254 |
| 2023-10-23 | $14.10 | $14.46 | $13.64 | $13.69 | $13.69 | 468,949 |
| 2023-10-20 | $14.06 | $14.51 | $13.98 | $14.13 | $14.13 | 561,395 |
| 2023-10-19 | $14.48 | $14.65 | $13.98 | $14.07 | $14.07 | 515,666 |
| 2023-10-18 | $14.17 | $14.72 | $13.98 | $14.39 | $14.39 | 387,179 |
| 2023-10-17 | $14.08 | $14.46 | $13.98 | $14.31 | $14.31 | 479,875 |
| 2023-10-16 | $14.43 | $14.77 | $14.21 | $14.22 | $14.22 | 482,839 |
| 2023-10-13 | $14.65 | $14.95 | $14.29 | $14.51 | $14.51 | 434,820 |
| 2023-10-12 | $14.66 | $14.96 | $14.25 | $14.62 | $14.62 | 343,175 |
| 2023-10-11 | $14.63 | $14.93 | $14.40 | $14.50 | $14.50 | 315,518 |
| 2023-10-10 | $14.67 | $15.20 | $14.62 | $14.68 | $14.68 | 394,816 |
| 2023-10-09 | $14.28 | $15.01 | $13.95 | $14.59 | $14.59 | 473,805 |
| 2023-10-06 | $14.71 | $14.76 | $14.29 | $14.35 | $14.35 | 236,664 |
| 2023-10-05 | $14.32 | $15.03 | $14.03 | $14.87 | $14.87 | 240,983 |
| 2023-10-04 | $14.79 | $14.84 | $14.15 | $14.30 | $14.30 | 516,413 |
| 2023-10-03 | $15.90 | $15.90 | $14.51 | $14.73 | $14.73 | 381,278 |
| 2023-10-02 | $16.75 | $16.87 | $15.99 | $16.06 | $16.06 | 106,894 |
| 2023-09-29 | $17.01 | $17.32 | $16.72 | $16.75 | $16.75 | 144,693 |
| 2023-09-28 | $16.47 | $16.97 | $16.30 | $16.94 | $16.94 | 134,773 |
| 2023-09-27 | $16.61 | $16.71 | $16.15 | $16.46 | $16.46 | 197,860 |
| 2023-09-26 | $17.53 | $17.58 | $16.46 | $16.46 | $16.46 | 177,876 |
| 2023-09-25 | $17.79 | $17.80 | $17.43 | $17.66 | $17.66 | 137,335 |
| 2023-09-22 | $18.04 | $18.37 | $17.82 | $17.88 | $17.88 | 153,507 |
| 2023-09-21 | $18.26 | $18.34 | $17.71 | $18.11 | $18.11 | 255,585 |
| 2023-09-20 | $18.78 | $19.14 | $18.43 | $18.45 | $18.45 | 118,407 |
| 2023-09-19 | $18.29 | $19.32 | $18.29 | $18.66 | $18.66 | 268,272 |
| 2023-09-18 | $18.76 | $18.76 | $18.22 | $18.34 | $18.34 | 319,545 |
| 2023-09-15 | $19.47 | $19.92 | $18.75 | $18.78 | $18.78 | 616,582 |
| 2023-09-14 | $18.15 | $19.45 | $18.15 | $19.41 | $19.41 | 449,333 |
| 2023-09-13 | $17.76 | $17.98 | $17.32 | $17.95 | $17.95 | 221,596 |
| 2023-09-12 | $17.73 | $17.98 | $17.45 | $17.79 | $17.79 | 223,068 |
| 2023-09-11 | $18.05 | $18.49 | $17.71 | $17.81 | $17.81 | 224,446 |
| 2023-09-08 | $17.40 | $18.27 | $17.40 | $18.04 | $18.04 | 205,194 |
| 2023-09-07 | $18.40 | $18.40 | $17.39 | $17.53 | $17.53 | 525,205 |
| 2023-09-06 | $17.69 | $18.23 | $17.33 | $18.21 | $18.21 | 324,489 |
| 2023-09-05 | $17.17 | $17.96 | $17.10 | $17.71 | $17.71 | 365,798 |
| 2023-09-01 | $17.64 | $17.64 | $17.17 | $17.28 | $17.28 | 216,138 |
| 2023-08-31 | $17.36 | $17.61 | $17.27 | $17.38 | $17.38 | 379,498 |
| 2023-08-30 | $17.51 | $17.61 | $17.28 | $17.35 | $17.35 | 247,798 |
| 2023-08-29 | $17.31 | $17.96 | $17.23 | $17.55 | $17.55 | 229,495 |
| 2023-08-28 | $17.43 | $17.92 | $17.33 | $17.42 | $17.42 | 335,961 |
| 2023-08-25 | $18.08 | $18.53 | $17.23 | $17.35 | $17.35 | 434,146 |
| 2023-08-24 | $18.28 | $18.31 | $17.66 | $17.98 | $17.98 | 329,839 |
| 2023-08-23 | $18.31 | $18.53 | $18.17 | $18.23 | $18.23 | 439,257 |
| 2023-08-22 | $18.71 | $18.81 | $18.22 | $18.32 | $18.32 | 2,318,873 |
| 2023-08-21 | $19.62 | $19.62 | $18.18 | $18.65 | $18.65 | 740,457 |
| 2023-08-18 | $20.14 | $20.14 | $19.49 | $19.64 | $19.64 | 682,982 |
| 2023-08-17 | $20.82 | $21.02 | $20.12 | $20.22 | $20.22 | 532,264 |
| 2023-08-16 | $22.16 | $22.48 | $20.73 | $20.74 | $20.74 | 716,397 |
| 2023-08-15 | $23.09 | $23.25 | $22.09 | $22.20 | $22.20 | 832,042 |
| 2023-08-14 | $22.83 | $23.55 | $22.74 | $23.25 | $23.25 | 1,610,934 |
| 2023-08-11 | $23.09 | $23.51 | $22.66 | $23.01 | $23.01 | 503,609 |
| 2023-08-10 | $23.81 | $24.32 | $22.71 | $23.28 | $23.28 | 1,428,146 |
| 2023-08-09 | $24.08 | $24.80 | $23.09 | $23.62 | $23.62 | 2,290,003 |
| 2023-08-08 | $21.24 | $23.90 | $21.17 | $23.74 | $23.74 | 4,523,908 |
| 2023-08-07 | $20.41 | $23.86 | $20.40 | $23.50 | $23.50 | 814,845 |
| 2023-08-04 | $18.90 | $19.42 | $18.67 | $19.38 | $19.38 | 241,731 |
| 2023-08-03 | $18.98 | $19.06 | $18.75 | $18.99 | $18.99 | 127,384 |
| 2023-08-02 | $19.13 | $19.13 | $18.94 | $19.11 | $19.11 | 129,043 |
| 2023-08-01 | $19.41 | $19.41 | $19.06 | $19.24 | $19.24 | 162,575 |
| 2023-07-31 | $19.30 | $19.55 | $19.25 | $19.43 | $19.43 | 245,440 |
| 2023-07-28 | $19.26 | $19.30 | $19.14 | $19.22 | $19.22 | 168,282 |
| 2023-07-27 | $19.19 | $19.30 | $18.98 | $19.09 | $19.09 | 542,995 |
| 2023-07-26 | $19.13 | $19.25 | $18.80 | $19.06 | $19.06 | 591,043 |
| 2023-07-25 | $19.24 | $19.28 | $19.12 | $19.16 | $19.16 | 503,154 |
| 2023-07-24 | $19.12 | $19.46 | $19.12 | $19.27 | $19.27 | 147,425 |
| 2023-07-21 | $19.24 | $19.33 | $19.06 | $19.14 | $19.14 | 171,299 |
| 2023-07-20 | $19.03 | $19.22 | $18.57 | $19.13 | $19.13 | 306,475 |
| 2023-07-19 | $18.90 | $19.19 | $18.89 | $19.02 | $19.02 | 262,139 |
| 2023-07-18 | $18.72 | $19.06 | $18.72 | $18.87 | $18.87 | 119,823 |
| 2023-07-17 | $18.62 | $18.81 | $18.48 | $18.75 | $18.75 | 158,241 |
| 2023-07-14 | $19.14 | $19.23 | $18.59 | $18.70 | $18.70 | 283,834 |
| 2023-07-13 | $19.00 | $19.30 | $18.97 | $19.25 | $19.25 | 184,440 |
| 2023-07-12 | $18.78 | $19.03 | $18.59 | $18.90 | $18.90 | 146,753 |
| 2023-07-11 | $18.40 | $18.57 | $18.28 | $18.55 | $18.55 | 149,046 |
| 2023-07-10 | $18.44 | $18.70 | $18.26 | $18.37 | $18.37 | 208,292 |
| 2023-07-07 | $17.70 | $18.68 | $17.70 | $18.50 | $18.50 | 560,213 |
| 2023-07-06 | $16.93 | $18.49 | $16.14 | $17.66 | $17.66 | 1,096,613 |
| 2023-07-05 | $17.14 | $17.26 | $16.99 | $17.07 | $17.07 | 112,748 |
| 2023-07-03 | $17.27 | $17.56 | $17.20 | $17.25 | $17.25 | 54,984 |
| 2023-06-30 | $17.46 | $17.46 | $17.25 | $17.34 | $17.34 | 94,531 |
| 2023-06-29 | $17.19 | $17.58 | $17.08 | $17.35 | $17.35 | 170,302 |
| 2023-06-28 | $17.07 | $17.17 | $16.99 | $17.17 | $17.17 | 240,496 |
| 2023-06-27 | $17.12 | $17.29 | $17.12 | $17.13 | $17.13 | 100,180 |
| 2023-06-26 | $17.00 | $17.32 | $17.00 | $17.11 | $17.11 | 78,829 |
| 2023-06-23 | $16.87 | $17.12 | $16.87 | $17.02 | $17.02 | 244,852 |
| 2023-06-22 | $16.95 | $17.06 | $16.73 | $17.05 | $17.05 | 124,151 |
| 2023-06-21 | $16.97 | $17.09 | $16.85 | $17.00 | $17.00 | 121,555 |
| 2023-06-20 | $17.13 | $17.13 | $16.83 | $17.02 | $17.02 | 152,862 |
| 2023-06-16 | $17.53 | $17.53 | $16.95 | $17.20 | $17.20 | 274,113 |
| 2023-06-15 | $17.31 | $17.58 | $17.14 | $17.48 | $17.48 | 141,059 |
| 2023-06-14 | $17.35 | $17.73 | $17.17 | $17.37 | $17.37 | 202,744 |
| 2023-06-13 | $17.19 | $17.50 | $17.07 | $17.38 | $17.38 | 153,205 |
| 2023-06-12 | $16.97 | $17.29 | $16.82 | $17.21 | $17.21 | 138,444 |
| 2023-06-09 | $17.23 | $17.23 | $16.89 | $17.02 | $17.02 | 144,831 |
| 2023-06-08 | $17.27 | $17.47 | $17.02 | $17.22 | $17.22 | 405,010 |
| 2023-06-07 | $16.96 | $17.56 | $16.96 | $17.35 | $17.35 | 157,372 |
| 2023-06-06 | $16.34 | $16.94 | $16.31 | $16.87 | $16.87 | 139,890 |
| 2023-06-05 | $16.40 | $16.50 | $16.11 | $16.35 | $16.35 | 137,338 |
| 2023-06-02 | $15.76 | $16.55 | $15.69 | $16.50 | $16.50 | 205,712 |
| 2023-06-01 | $15.75 | $15.82 | $15.40 | $15.66 | $15.66 | 155,290 |
| 2023-05-31 | $16.15 | $16.31 | $15.63 | $15.77 | $15.77 | 210,987 |
| 2023-05-30 | $16.33 | $16.40 | $16.09 | $16.23 | $16.23 | 129,856 |
| 2023-05-26 | $15.99 | $16.37 | $15.99 | $16.33 | $16.33 | 150,233 |
| 2023-05-25 | $15.99 | $16.18 | $15.88 | $16.03 | $16.03 | 146,286 |
| 2023-05-24 | $16.34 | $16.34 | $16.03 | $16.11 | $16.11 | 151,017 |
| 2023-05-23 | $16.17 | $16.63 | $15.78 | $16.40 | $16.40 | 169,518 |
| 2023-05-22 | $15.95 | $16.24 | $15.87 | $16.14 | $16.14 | 153,560 |
| 2023-05-19 | $16.28 | $16.41 | $15.84 | $15.88 | $15.88 | 136,511 |
| 2023-05-18 | $16.23 | $16.34 | $15.83 | $16.13 | $16.13 | 127,675 |
| 2023-05-17 | $15.94 | $16.36 | $15.80 | $16.33 | $16.33 | 189,964 |
| 2023-05-16 | $15.92 | $16.04 | $15.48 | $15.82 | $15.82 | 154,849 |
| 2023-05-15 | $15.47 | $16.10 | $15.45 | $16.02 | $16.02 | 190,534 |
| 2023-05-12 | $15.38 | $15.71 | $15.35 | $15.46 | $15.46 | 145,369 |
| 2023-05-11 | $15.13 | $15.63 | $15.02 | $15.31 | $15.31 | 630,831 |
| 2023-05-10 | $15.47 | $15.52 | $14.97 | $15.13 | $15.13 | 438,404 |
| 2023-05-09 | $16.02 | $16.02 | $14.67 | $15.30 | $15.30 | 256,439 |
| 2023-05-08 | $16.26 | $16.26 | $15.65 | $15.84 | $15.84 | 221,731 |
| 2023-05-05 | $16.29 | $16.45 | $15.70 | $16.08 | $16.08 | 197,647 |
| 2023-05-04 | $16.15 | $16.18 | $15.81 | $16.01 | $16.01 | 216,752 |
| 2023-05-03 | $16.84 | $16.84 | $16.24 | $16.25 | $16.25 | 162,715 |
| 2023-05-02 | $16.84 | $16.84 | $16.32 | $16.62 | $16.62 | 191,275 |
| 2023-05-01 | $17.03 | $17.38 | $16.85 | $16.94 | $16.94 | 114,869 |
| 2023-04-28 | $17.23 | $17.35 | $16.95 | $17.07 | $17.07 | 143,225 |
| 2023-04-27 | $17.06 | $17.22 | $16.85 | $17.16 | $17.16 | 142,286 |
| 2023-04-26 | $16.86 | $17.11 | $16.74 | $16.89 | $16.89 | 138,121 |
| 2023-04-25 | $17.32 | $17.42 | $16.89 | $16.94 | $16.94 | 165,756 |
| 2023-04-24 | $17.27 | $17.62 | $17.20 | $17.40 | $17.40 | 113,618 |
| 2023-04-21 | $17.16 | $17.39 | $17.16 | $17.24 | $17.24 | 122,927 |
| 2023-04-20 | $17.28 | $17.34 | $16.91 | $17.19 | $17.19 | 164,873 |
| 2023-04-19 | $17.34 | $17.40 | $17.14 | $17.29 | $17.29 | 147,348 |
| 2023-04-18 | $17.57 | $17.57 | $17.10 | $17.35 | $17.35 | 174,821 |
| 2023-04-17 | $17.48 | $17.62 | $17.35 | $17.57 | $17.57 | 144,949 |
| 2023-04-14 | $18.12 | $18.27 | $17.29 | $17.48 | $17.48 | 171,925 |
| 2023-04-13 | $18.00 | $18.37 | $17.86 | $18.20 | $18.20 | 192,424 |
| 2023-04-12 | $18.28 | $18.34 | $17.78 | $17.94 | $17.94 | 167,422 |
| 2023-04-11 | $18.30 | $18.41 | $17.89 | $18.08 | $18.08 | 211,395 |
| 2023-04-10 | $18.07 | $18.38 | $17.92 | $18.34 | $18.34 | 405,222 |
| 2023-04-06 | $17.72 | $18.06 | $17.65 | $18.03 | $18.03 | 224,853 |
| 2023-04-05 | $17.79 | $17.87 | $17.56 | $17.68 | $17.68 | 175,460 |
| 2023-04-04 | $18.77 | $18.77 | $17.63 | $17.82 | $17.82 | 139,342 |
| 2023-04-03 | $18.35 | $18.64 | $18.12 | $18.51 | $18.51 | 302,916 |
| 2023-03-31 | $18.10 | $18.32 | $18.03 | $18.29 | $18.29 | 332,601 |
| 2023-03-30 | $17.97 | $18.24 | $17.85 | $18.03 | $18.03 | 185,986 |
| 2023-03-29 | $17.71 | $17.92 | $17.60 | $17.87 | $17.87 | 335,169 |
| 2023-03-28 | $17.27 | $17.75 | $17.10 | $17.50 | $17.50 | 365,534 |
| 2023-03-27 | $17.89 | $18.10 | $17.38 | $17.46 | $17.46 | 300,817 |
| 2023-03-24 | $17.90 | $17.98 | $17.60 | $17.76 | $17.76 | 240,214 |
| 2023-03-23 | $18.27 | $18.43 | $18.02 | $18.06 | $18.06 | 193,396 |
| 2023-03-22 | $18.51 | $18.62 | $18.18 | $18.21 | $18.21 | 188,617 |
| 2023-03-21 | $18.76 | $18.87 | $18.26 | $18.47 | $18.47 | 156,817 |
| 2023-03-20 | $18.37 | $19.00 | $18.20 | $18.55 | $18.55 | 206,947 |
| 2023-03-17 | $18.38 | $18.44 | $18.12 | $18.18 | $18.18 | 774,632 |
| 2023-03-16 | $18.30 | $18.65 | $18.17 | $18.65 | $18.65 | 269,486 |
| 2023-03-15 | $18.49 | $18.63 | $18.29 | $18.57 | $18.57 | 210,220 |
| 2023-03-14 | $19.13 | $19.31 | $18.83 | $18.93 | $18.93 | 248,622 |
| 2023-03-13 | $18.80 | $18.92 | $18.56 | $18.67 | $18.67 | 233,901 |
| 2023-03-10 | $19.57 | $19.57 | $18.75 | $19.08 | $19.08 | 338,366 |
| 2023-03-09 | $19.90 | $20.06 | $19.67 | $19.69 | $19.69 | 214,191 |
| 2023-03-08 | $20.17 | $20.17 | $19.72 | $19.91 | $19.91 | 171,011 |
| 2023-03-07 | $19.96 | $20.10 | $19.77 | $20.00 | $20.00 | 173,870 |
| 2023-03-06 | $20.08 | $20.08 | $19.77 | $20.01 | $20.01 | 261,996 |
| 2023-03-03 | $20.35 | $20.41 | $20.04 | $20.10 | $20.10 | 337,710 |
| 2023-03-02 | $19.73 | $20.34 | $19.50 | $20.31 | $20.31 | 266,924 |
| 2023-03-01 | $19.91 | $20.46 | $19.85 | $20.07 | $20.07 | 280,705 |
| 2023-02-28 | $20.00 | $20.13 | $19.85 | $19.96 | $19.96 | 330,472 |
| 2023-02-27 | $20.45 | $21.06 | $19.80 | $19.87 | $19.87 | 305,556 |
| 2023-02-24 | $20.08 | $20.36 | $19.89 | $20.36 | $20.36 | 299,779 |
| 2023-02-23 | $18.52 | $20.42 | $17.73 | $20.10 | $20.10 | 547,205 |
| 2023-02-22 | $17.92 | $18.24 | $17.53 | $17.71 | $17.71 | 268,648 |
| 2023-02-21 | $18.14 | $18.26 | $17.75 | $17.85 | $17.85 | 210,220 |
| 2023-02-17 | $17.89 | $18.42 | $17.79 | $18.29 | $18.29 | 184,388 |
| 2023-02-16 | $17.84 | $17.92 | $17.54 | $17.73 | $17.73 | 196,239 |
| 2023-02-15 | $17.69 | $18.17 | $17.60 | $18.11 | $18.11 | 209,128 |
| 2023-02-14 | $17.73 | $17.94 | $17.40 | $17.88 | $17.88 | 497,892 |
| 2023-02-13 | $17.61 | $17.90 | $17.23 | $17.86 | $17.86 | 213,944 |
| 2023-02-10 | $17.15 | $17.78 | $17.07 | $17.71 | $17.71 | 235,330 |
| 2023-02-09 | $17.31 | $17.41 | $17.03 | $17.18 | $17.18 | 171,751 |
| 2023-02-08 | $17.83 | $17.83 | $17.12 | $17.22 | $17.22 | 161,636 |
| 2023-02-07 | $18.59 | $18.59 | $17.72 | $17.81 | $17.81 | 204,546 |
| 2023-02-06 | $18.66 | $18.66 | $18.27 | $18.43 | $18.43 | 136,466 |
| 2023-02-03 | $18.85 | $19.19 | $18.31 | $18.79 | $18.79 | 167,594 |
| 2023-02-02 | $18.81 | $19.12 | $18.79 | $19.05 | $19.05 | 178,326 |
| 2023-02-01 | $18.63 | $18.78 | $18.30 | $18.63 | $18.63 | 149,884 |
| 2023-01-31 | $18.26 | $18.76 | $18.23 | $18.71 | $18.71 | 217,945 |
| 2023-01-30 | $18.69 | $18.93 | $18.01 | $18.30 | $18.30 | 244,485 |
| 2023-01-27 | $18.70 | $19.07 | $18.59 | $18.70 | $18.70 | 116,857 |
| 2023-01-26 | $18.70 | $18.87 | $18.53 | $18.85 | $18.85 | 157,211 |
| 2023-01-25 | $18.19 | $18.70 | $18.00 | $18.63 | $18.63 | 163,742 |
| 2023-01-24 | $18.00 | $18.32 | $17.84 | $18.19 | $18.19 | 248,471 |
| 2023-01-23 | $18.42 | $18.57 | $17.84 | $17.95 | $17.95 | 230,309 |
| 2023-01-20 | $17.71 | $18.66 | $17.30 | $18.47 | $18.47 | 308,515 |
| 2023-01-19 | $17.42 | $17.75 | $17.36 | $17.58 | $17.58 | 204,621 |
| 2023-01-18 | $17.65 | $17.74 | $17.37 | $17.51 | $17.51 | 202,573 |
| 2023-01-17 | $18.00 | $18.02 | $17.64 | $17.65 | $17.65 | 209,656 |
| 2023-01-13 | $17.56 | $18.26 | $17.15 | $18.07 | $18.07 | 311,536 |
| 2023-01-12 | $17.29 | $17.70 | $17.16 | $17.69 | $17.69 | 262,365 |
| 2023-01-11 | $16.50 | $17.30 | $16.49 | $17.26 | $17.26 | 342,763 |
| 2023-01-10 | $16.06 | $16.52 | $15.87 | $16.50 | $16.50 | 253,321 |
| 2023-01-09 | $16.66 | $16.70 | $16.00 | $16.03 | $16.03 | 267,139 |
| 2023-01-06 | $16.48 | $16.89 | $16.48 | $16.61 | $16.61 | 300,268 |
| 2023-01-05 | $16.29 | $16.55 | $16.20 | $16.35 | $16.35 | 277,746 |
| 2023-01-04 | $16.76 | $17.05 | $16.33 | $16.37 | $16.37 | 291,764 |
| 2023-01-03 | $16.90 | $17.05 | $16.50 | $16.77 | $16.77 | 254,531 |
| 2022-12-30 | $16.60 | $16.78 | $16.50 | $16.68 | $16.68 | 242,133 |
| 2022-12-29 | $16.37 | $16.82 | $16.17 | $16.74 | $16.74 | 202,566 |
| 2022-12-28 | $16.66 | $16.97 | $16.23 | $16.34 | $16.34 | 278,214 |
| 2022-12-27 | $16.87 | $16.94 | $16.68 | $16.72 | $16.72 | 216,962 |
| 2022-12-23 | $16.40 | $16.94 | $16.40 | $16.89 | $16.89 | 249,898 |
| 2022-12-22 | $16.22 | $16.47 | $16.07 | $16.44 | $16.44 | 236,234 |
| 2022-12-21 | $16.11 | $16.41 | $15.84 | $16.35 | $16.35 | 232,393 |
| 2022-12-20 | $15.97 | $16.10 | $15.69 | $15.85 | $15.85 | 246,820 |
| 2022-12-19 | $15.91 | $16.18 | $15.66 | $15.83 | $15.83 | 317,066 |
| 2022-12-16 | $15.92 | $16.04 | $15.69 | $15.95 | $15.95 | 527,100 |
| 2022-12-15 | $16.18 | $16.36 | $15.85 | $16.08 | $16.08 | 412,542 |
| 2022-12-14 | $16.14 | $16.53 | $16.11 | $16.33 | $16.33 | 355,132 |
| 2022-12-13 | $16.82 | $17.01 | $16.21 | $16.25 | $16.25 | 378,435 |
| 2022-12-12 | $16.64 | $16.88 | $16.30 | $16.39 | $16.39 | 216,577 |
| 2022-12-09 | $16.44 | $16.91 | $16.30 | $16.63 | $16.63 | 227,695 |
| 2022-12-08 | $16.36 | $16.78 | $16.28 | $16.54 | $16.54 | 342,685 |
| 2022-12-07 | $16.44 | $16.66 | $16.23 | $16.33 | $16.33 | 310,551 |
| 2022-12-06 | $16.50 | $16.63 | $16.00 | $16.37 | $16.37 | 412,918 |
| 2022-12-05 | $16.90 | $17.35 | $16.43 | $16.59 | $16.59 | 434,366 |
| 2022-12-02 | $16.89 | $17.17 | $16.86 | $17.08 | $17.08 | 283,319 |
| 2022-12-01 | $17.38 | $17.83 | $17.08 | $17.10 | $17.10 | 255,688 |
| 2022-11-30 | $17.19 | $17.47 | $16.76 | $17.40 | $17.40 | 368,653 |
| 2022-11-29 | $16.91 | $17.36 | $16.73 | $17.21 | $17.21 | 263,104 |
| 2022-11-28 | $17.33 | $17.35 | $16.94 | $17.04 | $17.04 | 662,736 |
| 2022-11-25 | $17.39 | $17.68 | $16.86 | $17.44 | $17.44 | 146,703 |
| 2022-11-23 | $17.33 | $17.75 | $17.21 | $17.52 | $17.52 | 188,137 |
| 2022-11-22 | $17.48 | $17.72 | $17.20 | $17.37 | $17.37 | 215,842 |
| 2022-11-21 | $17.49 | $17.58 | $17.20 | $17.43 | $17.43 | 215,264 |
| 2022-11-18 | $17.62 | $17.69 | $17.25 | $17.51 | $17.51 | 212,612 |
| 2022-11-17 | $17.20 | $17.42 | $17.02 | $17.34 | $17.34 | 183,523 |
| 2022-11-16 | $17.74 | $18.00 | $17.40 | $17.47 | $17.47 | 231,559 |
| 2022-11-15 | $17.88 | $18.38 | $17.85 | $17.91 | $17.91 | 209,628 |
| 2022-11-14 | $17.71 | $18.05 | $17.60 | $17.87 | $17.87 | 297,485 |
| 2022-11-11 | $17.94 | $18.02 | $17.56 | $17.70 | $17.70 | 254,036 |
| 2022-11-10 | $17.55 | $17.97 | $17.31 | $17.91 | $17.91 | 240,807 |
| 2022-11-09 | $17.58 | $17.58 | $16.92 | $17.26 | $17.26 | 269,067 |
| 2022-11-08 | $17.48 | $18.18 | $17.27 | $17.78 | $17.78 | 324,230 |
| 2022-11-07 | $17.18 | $17.45 | $16.95 | $17.41 | $17.41 | 267,759 |
| 2022-11-04 | $16.40 | $17.16 | $15.79 | $17.16 | $17.16 | 411,527 |
| 2022-11-03 | $18.78 | $18.78 | $16.91 | $17.11 | $17.11 | 547,868 |
| 2022-11-02 | $18.95 | $19.41 | $18.74 | $19.07 | $19.07 | 390,032 |
| 2022-11-01 | $19.15 | $19.20 | $18.73 | $18.98 | $18.98 | 302,603 |
| 2022-10-31 | $18.81 | $18.92 | $18.55 | $18.87 | $18.87 | 267,894 |
| 2022-10-28 | $18.61 | $18.99 | $18.61 | $18.81 | $18.81 | 188,829 |
| 2022-10-27 | $18.69 | $18.92 | $18.38 | $18.53 | $18.53 | 176,252 |
| 2022-10-26 | $18.71 | $18.79 | $18.46 | $18.50 | $18.50 | 157,002 |
| 2022-10-25 | $18.39 | $18.97 | $18.39 | $18.61 | $18.61 | 171,643 |
| 2022-10-24 | $18.32 | $18.53 | $18.09 | $18.42 | $18.42 | 147,005 |
| 2022-10-21 | $17.84 | $18.33 | $17.70 | $18.29 | $18.29 | 194,905 |
| 2022-10-20 | $17.83 | $18.12 | $17.67 | $17.79 | $17.79 | 131,811 |
| 2022-10-19 | $18.07 | $18.17 | $17.62 | $17.76 | $17.76 | 141,579 |
| 2022-10-18 | $18.33 | $18.64 | $18.08 | $18.20 | $18.20 | 128,272 |
| 2022-10-17 | $17.74 | $18.25 | $17.74 | $18.10 | $18.10 | 209,248 |
| 2022-10-14 | $18.34 | $18.44 | $17.54 | $17.56 | $17.56 | 170,767 |
| 2022-10-13 | $17.57 | $18.22 | $17.32 | $18.20 | $18.20 | 220,094 |
| 2022-10-12 | $17.55 | $17.87 | $17.30 | $17.70 | $17.70 | 191,769 |
| 2022-10-11 | $17.49 | $17.77 | $17.31 | $17.59 | $17.59 | 238,880 |
| 2022-10-10 | $17.20 | $17.95 | $17.18 | $17.70 | $17.70 | 209,342 |
| 2022-10-07 | $17.40 | $17.53 | $17.11 | $17.21 | $17.21 | 314,694 |
| 2022-10-06 | $16.72 | $17.67 | $16.66 | $17.64 | $17.64 | 350,331 |
| 2022-10-05 | $16.83 | $16.96 | $16.48 | $16.72 | $16.72 | 117,970 |
| 2022-10-04 | $17.25 | $17.45 | $16.99 | $17.13 | $17.13 | 254,440 |
| 2022-10-03 | $16.77 | $17.36 | $16.65 | $17.25 | $17.25 | 211,907 |
| 2022-09-30 | $16.46 | $16.93 | $16.44 | $16.47 | $16.47 | 270,226 |
| 2022-09-29 | $16.59 | $16.59 | $16.31 | $16.52 | $16.52 | 228,545 |
| 2022-09-28 | $16.17 | $16.98 | $16.15 | $16.81 | $16.81 | 241,216 |
| 2022-09-27 | $16.21 | $16.43 | $15.84 | $16.18 | $16.18 | 344,954 |
| 2022-09-26 | $15.50 | $16.27 | $15.45 | $16.08 | $16.08 | 659,147 |
| 2022-09-23 | $15.80 | $15.84 | $15.26 | $15.48 | $15.48 | 207,587 |
| 2022-09-22 | $16.34 | $16.34 | $15.84 | $15.96 | $15.96 | 257,701 |
| 2022-09-21 | $16.51 | $16.66 | $16.20 | $16.30 | $16.30 | 227,326 |
| 2022-09-20 | $16.77 | $16.91 | $16.47 | $16.54 | $16.54 | 230,027 |
| 2022-09-19 | $16.71 | $17.03 | $16.59 | $16.95 | $16.95 | 219,121 |
| 2022-09-16 | $16.89 | $17.16 | $16.68 | $16.82 | $16.82 | 646,122 |
| 2022-09-15 | $17.02 | $17.49 | $16.76 | $16.96 | $16.96 | 399,470 |
| 2022-09-14 | $17.01 | $17.20 | $16.79 | $17.14 | $17.14 | 334,912 |
| 2022-09-13 | $17.52 | $17.63 | $17.04 | $17.11 | $17.11 | 177,189 |
| 2022-09-12 | $17.75 | $18.11 | $17.68 | $17.91 | $17.91 | 188,277 |
| 2022-09-09 | $17.27 | $17.54 | $17.06 | $17.54 | $17.54 | 183,861 |
| 2022-09-08 | $17.60 | $17.60 | $17.07 | $17.13 | $17.13 | 210,190 |
| 2022-09-07 | $17.74 | $18.25 | $17.51 | $17.79 | $17.79 | 149,489 |
| 2022-09-06 | $17.70 | $18.02 | $17.60 | $17.80 | $17.80 | 202,685 |
| 2022-09-02 | $18.18 | $18.22 | $17.71 | $17.73 | $17.73 | 204,533 |
| 2022-09-01 | $18.26 | $18.26 | $17.90 | $18.14 | $18.14 | 150,714 |
| 2022-08-31 | $18.82 | $18.98 | $18.39 | $18.41 | $18.41 | 243,471 |
| 2022-08-30 | $19.17 | $19.17 | $18.57 | $18.61 | $18.61 | 194,334 |
| 2022-08-29 | $19.05 | $19.26 | $18.92 | $18.98 | $18.98 | 143,764 |
| 2022-08-26 | $19.49 | $19.55 | $19.04 | $19.10 | $19.10 | 136,802 |
| 2022-08-25 | $19.26 | $19.62 | $19.13 | $19.42 | $19.42 | 134,457 |
| 2022-08-24 | $19.08 | $19.34 | $18.92 | $19.28 | $19.28 | 117,979 |
| 2022-08-23 | $19.04 | $20.16 | $18.95 | $19.00 | $19.00 | 152,857 |
| 2022-08-22 | $19.09 | $19.29 | $19.01 | $19.05 | $19.05 | 145,597 |
| 2022-08-19 | $19.68 | $19.75 | $19.34 | $19.35 | $19.35 | 194,871 |
| 2022-08-18 | $19.81 | $20.20 | $19.65 | $19.92 | $19.92 | 150,419 |
| 2022-08-17 | $20.62 | $20.62 | $19.74 | $19.79 | $19.79 | 144,959 |
| 2022-08-16 | $20.89 | $21.04 | $20.71 | $20.91 | $20.91 | 193,147 |
| 2022-08-15 | $20.67 | $20.92 | $20.53 | $20.89 | $20.89 | 181,889 |
| 2022-08-12 | $20.71 | $20.92 | $20.43 | $20.92 | $20.92 | 178,242 |
| 2022-08-11 | $20.53 | $20.61 | $20.35 | $20.51 | $20.51 | 124,766 |
| 2022-08-10 | $20.61 | $20.94 | $20.27 | $20.31 | $20.31 | 243,345 |
| 2022-08-09 | $20.59 | $20.62 | $20.33 | $20.40 | $20.40 | 190,461 |
| 2022-08-08 | $20.34 | $21.00 | $20.33 | $20.53 | $20.53 | 251,261 |
| 2022-08-05 | $20.12 | $20.77 | $19.72 | $20.46 | $20.46 | 170,243 |
| 2022-08-04 | $19.75 | $20.55 | $19.75 | $20.13 | $20.13 | 191,988 |
| 2022-08-03 | $19.99 | $20.62 | $19.71 | $20.49 | $20.49 | 213,024 |
| 2022-08-02 | $19.71 | $20.03 | $19.71 | $19.86 | $19.86 | 148,661 |
| 2022-08-01 | $19.64 | $20.01 | $19.52 | $19.80 | $19.80 | 171,812 |
| 2022-07-29 | $19.89 | $20.00 | $19.58 | $19.76 | $19.76 | 234,072 |
| 2022-07-28 | $19.94 | $20.00 | $19.44 | $19.76 | $19.76 | 210,586 |
| 2022-07-27 | $19.54 | $19.83 | $19.42 | $19.81 | $19.81 | 169,530 |
| 2022-07-26 | $19.32 | $19.65 | $19.21 | $19.46 | $19.46 | 157,982 |
| 2022-07-25 | $19.55 | $19.56 | $19.18 | $19.40 | $19.40 | 185,093 |
| 2022-07-22 | $19.44 | $19.62 | $19.31 | $19.59 | $19.59 | 199,282 |
| 2022-07-21 | $19.68 | $19.68 | $19.17 | $19.47 | $19.47 | 147,205 |
| 2022-07-20 | $19.75 | $19.89 | $19.51 | $19.80 | $19.80 | 219,505 |
| 2022-07-19 | $19.12 | $19.84 | $18.85 | $19.82 | $19.82 | 294,544 |
| 2022-07-18 | $19.05 | $19.11 | $18.69 | $18.83 | $18.83 | 184,718 |
| 2022-07-15 | $18.82 | $18.82 | $18.44 | $18.71 | $18.71 | 272,312 |
| 2022-07-14 | $18.27 | $18.53 | $18.10 | $18.50 | $18.50 | 219,812 |
| 2022-07-13 | $18.56 | $18.86 | $18.34 | $18.53 | $18.53 | 196,363 |
| 2022-07-12 | $18.56 | $19.03 | $18.56 | $18.80 | $18.80 | 222,455 |
| 2022-07-11 | $18.88 | $19.01 | $18.45 | $18.56 | $18.56 | 234,986 |
| 2022-07-08 | $19.17 | $19.19 | $18.76 | $18.98 | $18.98 | 186,717 |
| 2022-07-07 | $19.06 | $19.54 | $18.92 | $19.00 | $19.00 | 218,720 |
| 2022-07-06 | $19.09 | $19.28 | $18.87 | $18.98 | $18.98 | 290,499 |
| 2022-07-05 | $19.09 | $19.18 | $18.61 | $19.09 | $19.09 | 288,108 |
| 2022-07-01 | $19.17 | $19.62 | $19.02 | $19.61 | $19.61 | 228,837 |
| 2022-06-30 | $19.42 | $19.42 | $19.02 | $19.30 | $19.30 | 266,329 |
| 2022-06-29 | $19.56 | $19.74 | $19.10 | $19.54 | $19.54 | 238,539 |
| 2022-06-28 | $20.14 | $20.44 | $19.48 | $19.58 | $19.58 | 202,300 |
| 2022-06-27 | $20.00 | $20.30 | $19.82 | $20.07 | $20.07 | 231,308 |
| 2022-06-24 | $19.86 | $20.23 | $19.75 | $19.80 | $19.80 | 570,923 |
| 2022-06-23 | $19.79 | $20.13 | $19.59 | $19.79 | $19.79 | 228,109 |
| 2022-06-22 | $19.43 | $20.04 | $19.43 | $19.68 | $19.68 | 304,860 |
| 2022-06-21 | $19.78 | $20.35 | $19.59 | $19.65 | $19.65 | 297,611 |
| 2022-06-17 | $19.61 | $20.13 | $19.31 | $19.66 | $19.66 | 559,385 |
| 2022-06-16 | $19.75 | $19.76 | $18.90 | $19.01 | $19.01 | 479,868 |
| 2022-06-15 | $20.23 | $20.42 | $19.80 | $20.16 | $20.16 | 349,792 |
| 2022-06-14 | $20.13 | $20.28 | $19.91 | $20.10 | $20.10 | 348,662 |
| 2022-06-13 | $20.78 | $20.88 | $20.00 | $20.04 | $20.04 | 278,384 |
| 2022-06-10 | $21.83 | $21.97 | $21.11 | $21.13 | $21.13 | 301,842 |
| 2022-06-09 | $22.76 | $22.76 | $22.15 | $22.19 | $22.19 | 210,228 |
| 2022-06-08 | $23.45 | $23.53 | $22.86 | $22.92 | $22.92 | 247,416 |
| 2022-06-07 | $23.70 | $23.75 | $23.34 | $23.70 | $23.70 | 201,688 |
| 2022-06-06 | $23.36 | $23.91 | $23.24 | $23.75 | $23.75 | 238,678 |
| 2022-06-03 | $23.74 | $23.74 | $23.14 | $23.28 | $23.28 | 180,103 |
| 2022-06-02 | $23.31 | $23.73 | $22.95 | $23.65 | $23.65 | 253,683 |
| 2022-06-01 | $24.10 | $24.24 | $22.90 | $23.31 | $23.31 | 277,951 |
| 2022-05-31 | $24.46 | $24.63 | $23.98 | $24.03 | $24.03 | 372,007 |
| 2022-05-27 | $23.68 | $24.64 | $23.68 | $24.52 | $24.52 | 311,554 |
| 2022-05-26 | $23.25 | $23.95 | $23.25 | $23.64 | $23.64 | 344,812 |
| 2022-05-25 | $22.27 | $23.19 | $22.13 | $23.16 | $23.16 | 331,100 |
| 2022-05-24 | $21.78 | $22.44 | $21.58 | $22.33 | $22.33 | 490,987 |
| 2022-05-23 | $21.87 | $22.33 | $21.73 | $21.95 | $21.95 | 300,320 |
| 2022-05-20 | $22.27 | $22.54 | $21.51 | $21.87 | $21.87 | 280,290 |
| 2022-05-19 | $21.03 | $22.14 | $21.01 | $22.10 | $22.10 | 810,188 |
| 2022-05-18 | $21.06 | $21.42 | $20.74 | $21.02 | $21.02 | 756,793 |
| 2022-05-17 | $21.19 | $21.93 | $20.91 | $21.31 | $21.31 | 1,655,835 |
| 2022-05-16 | $20.99 | $21.23 | $20.58 | $21.00 | $21.00 | 843,285 |
| 2022-05-13 | $21.04 | $21.14 | $20.67 | $20.79 | $20.79 | 993,467 |
| 2022-05-12 | $21.33 | $21.33 | $20.44 | $20.70 | $20.70 | 693,150 |
| 2022-05-11 | $21.19 | $21.78 | $21.00 | $21.23 | $21.23 | 413,772 |
| 2022-05-10 | $21.96 | $22.43 | $20.79 | $21.00 | $21.00 | 346,682 |
| 2022-05-09 | $21.94 | $22.12 | $21.16 | $21.55 | $21.55 | 574,264 |
| 2022-05-06 | $22.76 | $23.17 | $21.70 | $21.94 | $21.94 | 460,851 |
| 2022-05-05 | $23.88 | $24.41 | $22.78 | $22.97 | $22.97 | 387,770 |
| 2022-05-04 | $23.61 | $23.85 | $23.00 | $23.73 | $23.73 | 433,939 |
| 2022-05-03 | $23.21 | $23.81 | $23.20 | $23.55 | $23.55 | 310,145 |
| 2022-05-02 | $23.21 | $23.72 | $22.97 | $23.25 | $23.25 | 276,020 |
| 2022-04-29 | $24.27 | $24.49 | $23.24 | $23.35 | $23.35 | 369,405 |
| 2022-04-28 | $23.62 | $24.50 | $23.35 | $24.31 | $24.31 | 315,598 |
| 2022-04-27 | $23.83 | $24.00 | $23.37 | $23.51 | $23.51 | 343,796 |
| 2022-04-26 | $24.25 | $24.31 | $23.50 | $23.67 | $23.67 | 297,198 |
| 2022-04-25 | $24.39 | $25.03 | $23.78 | $24.53 | $24.53 | 408,610 |
| 2022-04-22 | $24.79 | $24.90 | $24.50 | $24.66 | $24.66 | 232,557 |
| 2022-04-21 | $25.39 | $25.52 | $24.82 | $24.87 | $24.87 | 234,767 |
| 2022-04-20 | $25.30 | $25.53 | $24.97 | $25.10 | $25.10 | 163,775 |
| 2022-04-19 | $25.01 | $25.32 | $24.61 | $25.16 | $25.16 | 223,395 |
| 2022-04-18 | $25.22 | $25.58 | $24.50 | $25.07 | $25.07 | 168,355 |
| 2022-04-14 | $25.10 | $25.64 | $24.67 | $25.48 | $25.48 | 180,278 |
| 2022-04-13 | $24.65 | $25.41 | $24.65 | $25.37 | $25.37 | 184,450 |
| 2022-04-12 | $24.41 | $25.21 | $24.41 | $24.69 | $24.69 | 223,765 |
| 2022-04-11 | $24.30 | $25.05 | $24.00 | $24.42 | $24.42 | 397,711 |
| 2022-04-08 | $24.02 | $24.60 | $23.82 | $24.38 | $24.38 | 282,169 |
| 2022-04-07 | $24.59 | $24.77 | $23.74 | $24.03 | $24.03 | 489,532 |
| 2022-04-06 | $24.52 | $24.97 | $24.34 | $24.62 | $24.62 | 305,653 |
| 2022-04-05 | $24.73 | $25.08 | $24.28 | $24.60 | $24.60 | 222,590 |
| 2022-04-04 | $25.21 | $25.23 | $24.53 | $24.87 | $24.87 | 226,342 |
| 2022-04-01 | $24.49 | $25.27 | $24.34 | $25.21 | $25.21 | 208,298 |
| 2022-03-31 | $24.42 | $24.73 | $23.89 | $24.34 | $24.34 | 483,234 |
| 2022-03-30 | $24.47 | $24.89 | $24.12 | $24.39 | $24.39 | 254,779 |
| 2022-03-29 | $24.77 | $25.34 | $24.43 | $24.47 | $24.47 | 205,463 |
| 2022-03-28 | $24.97 | $25.03 | $24.41 | $24.77 | $24.77 | 292,514 |
| 2022-03-25 | $24.44 | $25.05 | $24.36 | $24.82 | $24.82 | 229,713 |
| 2022-03-24 | $24.71 | $24.79 | $24.28 | $24.39 | $24.39 | 190,507 |
| 2022-03-23 | $24.80 | $24.98 | $24.04 | $24.49 | $24.49 | 299,594 |
| 2022-03-22 | $24.78 | $25.39 | $24.58 | $24.95 | $24.95 | 233,484 |
| 2022-03-21 | $25.15 | $25.40 | $24.06 | $24.49 | $24.49 | 258,455 |
| 2022-03-18 | $24.43 | $25.13 | $24.43 | $25.11 | $25.11 | 562,226 |
| 2022-03-17 | $24.87 | $25.01 | $24.30 | $24.68 | $24.68 | 253,394 |
| 2022-03-16 | $24.30 | $25.25 | $24.30 | $25.10 | $25.10 | 352,696 |
| 2022-03-15 | $24.10 | $25.01 | $24.06 | $24.32 | $24.32 | 403,074 |
| 2022-03-14 | $24.25 | $24.25 | $23.21 | $23.28 | $23.28 | 223,029 |
| 2022-03-11 | $24.13 | $24.64 | $23.74 | $24.00 | $24.00 | 187,873 |
| 2022-03-10 | $24.02 | $24.54 | $23.75 | $24.18 | $24.18 | 327,152 |
| 2022-03-09 | $24.19 | $24.77 | $23.91 | $24.25 | $24.25 | 258,938 |
| 2022-03-08 | $22.92 | $24.07 | $22.91 | $23.84 | $23.84 | 329,154 |
| 2022-03-07 | $22.27 | $23.35 | $22.02 | $22.84 | $22.84 | 447,802 |
| 2022-03-04 | $22.91 | $23.65 | $22.27 | $22.42 | $22.42 | 199,980 |
| 2022-03-03 | $23.73 | $24.45 | $23.06 | $23.10 | $23.10 | 257,360 |
| 2022-03-02 | $23.90 | $24.82 | $23.90 | $23.95 | $23.95 | 245,490 |
| 2022-03-01 | $24.39 | $24.72 | $23.55 | $23.72 | $23.72 | 497,634 |
| 2022-02-28 | $22.47 | $24.91 | $22.47 | $24.34 | $24.34 | 645,730 |
| 2022-02-25 | $21.30 | $23.21 | $21.24 | $22.80 | $22.80 | 833,149 |
| 2022-02-24 | $22.08 | $22.08 | $18.63 | $21.13 | $21.13 | 2,087,929 |
| 2022-02-23 | $26.11 | $26.20 | $24.04 | $24.44 | $24.44 | 439,027 |
| 2022-02-22 | $26.45 | $26.71 | $26.05 | $26.11 | $26.11 | 195,044 |
| 2022-02-18 | $26.70 | $26.80 | $26.24 | $26.67 | $26.67 | 310,459 |
| 2022-02-17 | $26.36 | $26.78 | $26.29 | $26.74 | $26.74 | 279,018 |
| 2022-02-16 | $25.80 | $26.66 | $25.80 | $26.53 | $26.53 | 219,582 |
| 2022-02-15 | $25.75 | $26.11 | $25.60 | $25.95 | $25.95 | 266,477 |
| 2022-02-14 | $25.21 | $25.56 | $24.97 | $25.52 | $25.52 | 394,200 |
| 2022-02-11 | $24.90 | $25.33 | $24.72 | $25.20 | $25.20 | 222,255 |
| 2022-02-10 | $24.55 | $25.51 | $24.55 | $24.97 | $24.97 | 252,123 |
| 2022-02-09 | $24.89 | $25.29 | $24.84 | $25.05 | $25.05 | 188,722 |
| 2022-02-08 | $25.08 | $25.37 | $24.63 | $24.92 | $24.92 | 259,525 |
| 2022-02-07 | $24.30 | $24.89 | $24.04 | $24.87 | $24.87 | 241,200 |
| 2022-02-04 | $24.33 | $24.76 | $24.00 | $24.34 | $24.34 | 234,382 |
| 2022-02-03 | $24.44 | $25.13 | $24.33 | $24.62 | $24.62 | 259,962 |
| 2022-02-02 | $24.71 | $24.76 | $24.30 | $24.44 | $24.44 | 233,166 |
| 2022-02-01 | $23.65 | $24.88 | $23.30 | $24.76 | $24.76 | 453,644 |
| 2022-01-31 | $23.44 | $23.98 | $23.38 | $23.69 | $23.69 | 291,718 |
| 2022-01-28 | $23.42 | $23.73 | $23.04 | $23.73 | $23.73 | 234,472 |
| 2022-01-27 | $23.92 | $24.22 | $23.18 | $23.49 | $23.49 | 210,304 |
| 2022-01-26 | $24.27 | $24.73 | $23.74 | $23.87 | $23.87 | 305,505 |
| 2022-01-25 | $24.12 | $24.37 | $23.40 | $24.03 | $24.03 | 265,612 |
| 2022-01-24 | $24.18 | $24.31 | $23.23 | $24.24 | $24.24 | 481,860 |
| 2022-01-21 | $24.62 | $25.19 | $24.07 | $24.09 | $24.09 | 290,471 |
| 2022-01-20 | $24.17 | $25.56 | $24.14 | $24.87 | $24.87 | 456,955 |
| 2022-01-19 | $24.50 | $24.79 | $24.04 | $24.21 | $24.21 | 293,251 |
| 2022-01-18 | $24.91 | $25.15 | $24.50 | $24.51 | $24.51 | 246,580 |
| 2022-01-14 | $24.78 | $25.08 | $24.65 | $25.03 | $25.03 | 181,702 |
| 2022-01-13 | $25.17 | $25.25 | $24.59 | $24.91 | $24.91 | 188,445 |
| 2022-01-12 | $25.51 | $25.60 | $24.97 | $24.98 | $24.98 | 161,404 |
| 2022-01-11 | $25.90 | $25.93 | $25.45 | $25.46 | $25.46 | 162,819 |
| 2022-01-10 | $26.13 | $26.29 | $25.67 | $25.91 | $25.91 | 260,488 |
| 2022-01-07 | $25.85 | $26.34 | $25.66 | $26.14 | $26.14 | 231,732 |
| 2022-01-06 | $25.80 | $26.30 | $25.59 | $25.77 | $25.77 | 221,564 |
| 2022-01-05 | $26.66 | $27.04 | $25.67 | $25.73 | $25.73 | 206,437 |
| 2022-01-04 | $27.01 | $27.08 | $26.61 | $26.76 | $26.76 | 228,654 |
| 2022-01-03 | $26.59 | $27.36 | $26.52 | $26.78 | $26.78 | 220,492 |
| 2021-12-31 | $26.20 | $26.44 | $25.70 | $26.35 | $26.35 | 257,591 |
| 2021-12-30 | $26.08 | $26.60 | $26.04 | $26.32 | $26.32 | 308,926 |
| 2021-12-29 | $26.16 | $26.24 | $25.86 | $26.17 | $26.17 | 174,005 |
| 2021-12-28 | $26.05 | $26.49 | $26.00 | $26.15 | $26.15 | 162,400 |
| 2021-12-27 | $26.63 | $26.63 | $25.97 | $26.08 | $26.08 | 227,180 |
| 2021-12-23 | $26.61 | $26.83 | $26.27 | $26.63 | $26.63 | 201,966 |
| 2021-12-22 | $26.45 | $26.67 | $25.87 | $26.54 | $26.54 | 289,877 |
| 2021-12-21 | $26.17 | $26.81 | $25.61 | $26.44 | $26.44 | 273,306 |
| 2021-12-20 | $25.40 | $26.01 | $24.96 | $25.85 | $25.85 | 406,529 |
| 2021-12-17 | $25.85 | $26.26 | $25.43 | $25.95 | $25.95 | 1,184,531 |
| 2021-12-16 | $26.13 | $26.27 | $25.62 | $25.68 | $25.68 | 431,683 |
| 2021-12-15 | $25.70 | $25.93 | $24.99 | $25.80 | $25.80 | 514,038 |
| 2021-12-14 | $25.04 | $26.24 | $25.04 | $25.83 | $25.83 | 565,976 |
| 2021-12-13 | $26.14 | $26.27 | $24.93 | $25.05 | $25.05 | 600,239 |
| 2021-12-10 | $26.58 | $27.18 | $25.85 | $26.30 | $26.30 | 266,612 |
| 2021-12-09 | $26.99 | $27.00 | $26.10 | $26.52 | $26.52 | 235,427 |
| 2021-12-08 | $26.10 | $27.21 | $26.10 | $27.05 | $27.05 | 256,087 |
| 2021-12-07 | $27.40 | $27.44 | $26.46 | $26.61 | $26.61 | 262,453 |
| 2021-12-06 | $26.72 | $27.36 | $26.43 | $27.10 | $27.10 | 330,358 |
| 2021-12-03 | $26.30 | $26.89 | $26.07 | $26.38 | $26.38 | 279,617 |
| 2021-12-02 | $27.04 | $27.12 | $26.51 | $26.84 | $26.84 | 380,225 |
| 2021-12-01 | $27.70 | $28.39 | $26.64 | $26.67 | $26.67 | 479,946 |
| 2021-11-30 | $27.79 | $28.10 | $27.13 | $27.37 | $27.37 | 686,973 |
| 2021-11-29 | $28.59 | $28.97 | $27.64 | $28.23 | $28.23 | 411,944 |
| 2021-11-26 | $29.41 | $29.41 | $27.36 | $28.31 | $28.31 | 328,465 |
| 2021-11-24 | $29.87 | $30.36 | $29.68 | $30.25 | $30.25 | 304,298 |
| 2021-11-23 | $29.20 | $30.22 | $29.03 | $30.18 | $30.18 | 409,273 |
| 2021-11-22 | $28.96 | $29.49 | $28.83 | $29.13 | $29.13 | 471,997 |
| 2021-11-19 | $28.52 | $28.88 | $28.13 | $28.68 | $28.68 | 328,504 |
| 2021-11-18 | $29.42 | $29.82 | $28.76 | $28.96 | $28.96 | 446,068 |
| 2021-11-17 | $29.44 | $29.67 | $28.62 | $29.39 | $29.39 | 452,675 |
| 2021-11-16 | $30.00 | $30.27 | $28.84 | $29.30 | $29.30 | 519,498 |
| 2021-11-15 | $30.50 | $30.90 | $29.48 | $29.89 | $29.89 | 682,205 |
| 2021-11-12 | $28.96 | $30.29 | $28.84 | $30.27 | $30.27 | 578,849 |
| 2021-11-11 | $27.70 | $29.40 | $27.54 | $29.23 | $29.23 | 712,961 |
| 2021-11-10 | $26.80 | $28.02 | $26.80 | $27.59 | $27.59 | 588,060 |
| 2021-11-09 | $26.20 | $27.71 | $25.86 | $26.96 | $26.96 | 838,280 |
| 2021-11-08 | $26.26 | $26.69 | $25.95 | $26.10 | $26.10 | 411,883 |
| 2021-11-05 | $26.09 | $27.06 | $26.08 | $26.16 | $26.16 | 423,997 |
| 2021-11-04 | $26.09 | $26.41 | $25.85 | $25.96 | $25.96 | 496,047 |
| 2021-11-03 | $25.20 | $26.23 | $24.78 | $26.03 | $26.03 | 809,314 |
| 2021-11-02 | $25.01 | $25.39 | $24.22 | $25.04 | $25.04 | 460,864 |
| 2021-11-01 | $23.58 | $25.16 | $23.58 | $25.04 | $25.04 | 460,158 |
| 2021-10-29 | $23.58 | $23.91 | $23.21 | $23.46 | $23.46 | 478,320 |
| 2021-10-28 | $23.15 | $23.49 | $23.06 | $23.35 | $23.35 | 377,029 |
| 2021-10-27 | $23.90 | $24.10 | $23.05 | $23.08 | $23.08 | 334,629 |
| 2021-10-26 | $23.92 | $24.34 | $23.63 | $23.73 | $23.73 | 413,137 |
| 2021-10-25 | $24.23 | $24.35 | $23.76 | $23.94 | $23.94 | 451,391 |
| 2021-10-22 | $24.40 | $24.51 | $23.90 | $24.15 | $24.15 | 359,578 |
| 2021-10-21 | $25.20 | $25.38 | $24.43 | $24.54 | $24.54 | 260,550 |
| 2021-10-20 | $25.03 | $25.68 | $24.99 | $25.21 | $25.21 | 478,671 |
| 2021-10-19 | $24.97 | $24.99 | $24.45 | $24.97 | $24.97 | 350,535 |
| 2021-10-18 | $25.27 | $25.27 | $24.65 | $24.74 | $24.74 | 290,119 |
| 2021-10-15 | $25.86 | $26.29 | $25.28 | $25.43 | $25.43 | 336,004 |
| 2021-10-14 | $25.87 | $26.25 | $25.61 | $25.81 | $25.81 | 351,692 |
| 2021-10-13 | $25.61 | $25.73 | $24.97 | $25.54 | $25.54 | 406,888 |
| 2021-10-12 | $25.60 | $26.01 | $25.39 | $25.62 | $25.62 | 277,954 |
| 2021-10-11 | $25.66 | $25.83 | $25.31 | $25.62 | $25.62 | 207,830 |
| 2021-10-08 | $25.94 | $26.02 | $25.46 | $25.55 | $25.55 | 190,931 |
| 2021-10-07 | $26.08 | $26.16 | $25.75 | $25.99 | $25.99 | 324,185 |
| 2021-10-06 | $25.60 | $26.03 | $25.12 | $25.92 | $25.92 | 298,806 |
| 2021-10-05 | $25.88 | $26.14 | $25.40 | $25.92 | $25.92 | 498,521 |
| 2021-10-04 | $25.27 | $26.04 | $25.27 | $25.75 | $25.75 | 493,478 |
| 2021-10-01 | $25.79 | $25.90 | $25.04 | $25.33 | $25.33 | 334,602 |
| 2021-09-30 | $25.68 | $25.95 | $25.39 | $25.51 | $25.51 | 487,846 |
| 2021-09-29 | $25.69 | $25.98 | $25.35 | $25.64 | $25.64 | 344,430 |
| 2021-09-28 | $25.92 | $26.12 | $25.47 | $25.68 | $25.68 | 313,029 |
| 2021-09-27 | $26.54 | $26.54 | $25.78 | $25.83 | $25.83 | 405,227 |
| 2021-09-24 | $26.00 | $26.31 | $25.91 | $25.97 | $25.97 | 236,236 |
| 2021-09-23 | $26.15 | $26.40 | $26.03 | $26.07 | $26.07 | 252,077 |
| 2021-09-22 | $25.95 | $26.30 | $25.93 | $26.03 | $26.03 | 294,458 |
| 2021-09-21 | $26.07 | $26.26 | $25.52 | $25.83 | $25.83 | 383,540 |
| 2021-09-20 | $25.36 | $26.08 | $25.30 | $25.97 | $25.97 | 500,363 |
| 2021-09-17 | $24.59 | $26.26 | $24.43 | $26.12 | $26.12 | 1,906,713 |
| 2021-09-16 | $24.94 | $25.16 | $24.22 | $24.68 | $24.68 | 347,076 |
| 2021-09-15 | $25.03 | $25.15 | $24.65 | $24.81 | $24.81 | 431,679 |
| 2021-09-14 | $26.03 | $26.03 | $24.64 | $24.80 | $24.80 | 256,064 |
| 2021-09-13 | $25.68 | $26.05 | $25.37 | $25.89 | $25.89 | 287,376 |
| 2021-09-10 | $25.99 | $26.32 | $25.42 | $25.47 | $25.47 | 278,267 |
| 2021-09-09 | $25.90 | $26.24 | $25.63 | $26.02 | $26.02 | 349,690 |
| 2021-09-08 | $26.30 | $26.38 | $25.94 | $26.00 | $26.00 | 236,803 |
| 2021-09-07 | $26.25 | $26.37 | $25.93 | $26.29 | $26.29 | 267,187 |
| 2021-09-03 | $27.12 | $27.20 | $26.26 | $26.28 | $26.28 | 219,429 |
| 2021-09-02 | $27.06 | $27.39 | $26.92 | $27.15 | $27.15 | 232,227 |
| 2021-09-01 | $27.12 | $27.14 | $26.60 | $26.94 | $26.94 | 392,242 |
| 2021-08-31 | $26.50 | $27.24 | $26.14 | $27.00 | $27.00 | 759,499 |
| 2021-08-30 | $27.06 | $27.41 | $26.17 | $26.42 | $26.42 | 403,772 |
| 2021-08-27 | $25.94 | $27.04 | $25.52 | $26.94 | $26.94 | 744,217 |
| 2021-08-26 | $25.61 | $25.98 | $25.51 | $25.84 | $25.84 | 446,303 |
| 2021-08-25 | $25.24 | $25.90 | $25.24 | $25.66 | $25.66 | 398,695 |
| 2021-08-24 | $25.08 | $25.37 | $24.95 | $25.29 | $25.29 | 361,910 |
| 2021-08-23 | $24.38 | $25.02 | $24.32 | $24.99 | $24.99 | 365,515 |
| 2021-08-20 | $23.65 | $24.39 | $23.64 | $24.16 | $24.16 | 426,808 |
| 2021-08-19 | $24.51 | $24.59 | $23.63 | $23.74 | $23.74 | 434,493 |
| 2021-08-18 | $24.58 | $25.31 | $24.58 | $24.71 | $24.71 | 369,839 |
| 2021-08-17 | $24.84 | $24.93 | $24.52 | $24.70 | $24.70 | 530,155 |
| 2021-08-16 | $25.33 | $25.41 | $24.76 | $25.17 | $25.17 | 375,320 |
| 2021-08-13 | $26.00 | $26.00 | $25.42 | $25.43 | $25.43 | 259,862 |
| 2021-08-12 | $26.78 | $26.80 | $25.89 | $25.92 | $25.92 | 463,422 |
| 2021-08-11 | $26.63 | $26.75 | $26.01 | $26.66 | $26.66 | 574,687 |
| 2021-08-10 | $25.16 | $26.68 | $24.94 | $26.63 | $26.63 | 723,427 |
| 2021-08-09 | $25.25 | $25.25 | $24.25 | $25.12 | $25.12 | 736,761 |
| 2021-08-06 | $24.80 | $25.25 | $24.44 | $24.92 | $24.92 | 768,604 |
| 2021-08-05 | $24.01 | $24.84 | $23.91 | $24.79 | $24.79 | 551,902 |
| 2021-08-04 | $24.07 | $24.24 | $23.53 | $23.92 | $23.92 | 615,291 |
| 2021-08-03 | $23.40 | $24.25 | $22.95 | $24.14 | $24.14 | 892,823 |
| 2021-08-02 | $22.38 | $23.06 | $22.37 | $22.75 | $22.75 | 618,131 |
| 2021-07-30 | $22.09 | $22.48 | $22.09 | $22.30 | $22.30 | 335,674 |
| 2021-07-29 | $22.40 | $22.62 | $22.14 | $22.24 | $22.24 | 299,742 |
| 2021-07-28 | $22.40 | $22.60 | $21.93 | $22.24 | $22.24 | 298,876 |
| 2021-07-27 | $22.50 | $22.67 | $22.05 | $22.36 | $22.36 | 311,674 |
| 2021-07-26 | $22.43 | $22.85 | $22.43 | $22.73 | $22.73 | 234,372 |
| 2021-07-23 | $22.41 | $22.58 | $22.17 | $22.37 | $22.37 | 286,651 |
| 2021-07-22 | $22.84 | $22.90 | $22.25 | $22.36 | $22.36 | 312,452 |
| 2021-07-21 | $22.50 | $23.06 | $22.46 | $22.90 | $22.90 | 735,170 |
| 2021-07-20 | $21.52 | $22.53 | $21.44 | $22.35 | $22.35 | 539,276 |
| 2021-07-19 | $21.99 | $22.15 | $21.32 | $21.55 | $21.55 | 696,374 |
| 2021-07-16 | $22.61 | $22.95 | $22.13 | $22.33 | $22.33 | 700,103 |
| 2021-07-15 | $22.81 | $23.02 | $22.36 | $22.54 | $22.54 | 950,443 |
| 2021-07-14 | $23.44 | $23.70 | $22.93 | $22.96 | $22.96 | 313,785 |
| 2021-07-13 | $23.53 | $23.60 | $23.01 | $23.40 | $23.40 | 448,186 |
| 2021-07-12 | $23.53 | $23.67 | $23.21 | $23.58 | $23.58 | 465,408 |
| 2021-07-09 | $23.13 | $23.82 | $23.10 | $23.74 | $23.74 | 426,064 |
| 2021-07-08 | $23.18 | $23.35 | $22.75 | $22.97 | $22.97 | 552,653 |
| 2021-07-07 | $23.72 | $23.88 | $23.12 | $23.55 | $23.55 | 553,469 |
| 2021-07-06 | $24.10 | $24.20 | $23.32 | $23.74 | $23.74 | 406,706 |
| 2021-07-02 | $24.32 | $24.41 | $23.74 | $24.27 | $24.27 | 471,106 |
| 2021-07-01 | $24.53 | $24.67 | $24.14 | $24.49 | $24.49 | 421,865 |
| 2021-06-30 | $24.43 | $24.75 | $23.78 | $24.29 | $24.29 | 1,028,871 |
| 2021-06-29 | $25.11 | $25.27 | $24.31 | $24.57 | $24.57 | 711,598 |
| 2021-06-28 | $26.45 | $26.46 | $24.57 | $24.98 | $24.98 | 1,235,700 |
| 2021-06-25 | $27.08 | $27.36 | $26.33 | $26.56 | $26.56 | 5,560,449 |
| 2021-06-24 | $26.71 | $27.16 | $26.57 | $27.10 | $27.10 | 400,696 |
| 2021-06-23 | $27.00 | $27.16 | $26.44 | $26.65 | $26.65 | 404,646 |
| 2021-06-22 | $26.96 | $27.04 | $26.59 | $26.94 | $26.94 | 453,467 |
| 2021-06-21 | $26.98 | $27.53 | $26.79 | $26.92 | $26.92 | 564,579 |
| 2021-06-18 | $26.27 | $27.06 | $26.15 | $26.90 | $26.90 | 1,266,721 |
| 2021-06-17 | $26.50 | $27.38 | $26.37 | $26.62 | $26.62 | 1,343,507 |
| 2021-06-16 | $26.40 | $26.74 | $26.05 | $26.66 | $26.66 | 548,422 |
| 2021-06-15 | $26.32 | $26.64 | $26.12 | $26.56 | $26.56 | 375,354 |
| 2021-06-14 | $26.95 | $26.95 | $26.20 | $26.34 | $26.34 | 442,733 |
| 2021-06-11 | $27.23 | $27.35 | $26.96 | $27.01 | $27.01 | 301,230 |
| 2021-06-10 | $26.90 | $27.36 | $26.80 | $27.14 | $27.14 | 523,477 |
| 2021-06-09 | $26.80 | $27.01 | $26.30 | $26.79 | $26.79 | 342,819 |
| 2021-06-08 | $26.98 | $27.13 | $26.36 | $26.79 | $26.79 | 336,656 |
| 2021-06-07 | $27.69 | $27.80 | $27.06 | $27.06 | $27.06 | 283,980 |
| 2021-06-04 | $27.91 | $28.06 | $27.43 | $27.51 | $27.51 | 261,993 |
| 2021-06-03 | $27.67 | $27.94 | $27.14 | $27.88 | $27.88 | 464,914 |
| 2021-06-02 | $28.00 | $28.00 | $27.20 | $27.56 | $27.56 | 503,061 |
| 2021-06-01 | $26.53 | $27.35 | $26.31 | $27.21 | $27.21 | 567,316 |
| 2021-05-28 | $26.52 | $27.19 | $26.41 | $26.49 | $26.49 | 251,586 |
| 2021-05-27 | $26.28 | $26.84 | $26.27 | $26.75 | $26.75 | 561,177 |
| 2021-05-26 | $25.40 | $26.06 | $25.31 | $25.96 | $25.96 | 464,547 |
| 2021-05-25 | $25.58 | $26.02 | $25.21 | $25.48 | $25.48 | 543,536 |
| 2021-05-24 | $26.03 | $26.11 | $25.57 | $25.63 | $25.63 | 387,533 |
| 2021-05-21 | $26.54 | $26.64 | $25.99 | $26.02 | $26.02 | 346,495 |
| 2021-05-20 | $26.43 | $26.57 | $25.96 | $26.46 | $26.46 | 1,043,978 |
| 2021-05-19 | $25.58 | $26.33 | $25.41 | $26.14 | $26.14 | 735,078 |
| 2021-05-18 | $26.70 | $26.86 | $25.85 | $25.86 | $25.86 | 423,248 |
| 2021-05-17 | $26.70 | $27.26 | $26.49 | $26.60 | $26.60 | 445,437 |
| 2021-05-14 | $26.56 | $26.97 | $26.51 | $26.66 | $26.66 | 657,334 |
| 2021-05-13 | $26.47 | $26.90 | $26.36 | $26.49 | $26.49 | 1,281,167 |
| 2021-05-12 | $26.95 | $27.13 | $26.24 | $26.35 | $26.35 | 550,707 |
| 2021-05-11 | $26.80 | $27.27 | $26.60 | $27.06 | $27.06 | 509,258 |
| 2021-05-10 | $26.69 | $28.05 | $26.68 | $27.30 | $27.30 | 658,809 |
| 2021-05-07 | $26.54 | $26.80 | $25.98 | $26.71 | $26.71 | 531,620 |
| 2021-05-06 | $24.20 | $26.20 | $24.00 | $26.14 | $26.14 | 1,319,776 |
| 2021-05-05 | $23.99 | $24.40 | $23.42 | $23.47 | $23.47 | 612,008 |
| 2021-05-04 | $24.39 | $24.72 | $23.67 | $23.98 | $23.98 | 683,134 |
| 2021-05-03 | $24.54 | $24.79 | $24.20 | $24.60 | $24.60 | 458,833 |
| 2021-04-30 | $24.91 | $25.29 | $24.39 | $24.45 | $24.45 | 557,951 |
| 2021-04-29 | $24.22 | $25.37 | $24.17 | $25.18 | $25.18 | 1,242,277 |
| 2021-04-28 | $24.40 | $24.55 | $24.01 | $24.08 | $24.08 | 535,118 |
| 2021-04-27 | $24.51 | $24.90 | $24.27 | $24.39 | $24.39 | 415,613 |
| 2021-04-26 | $23.98 | $24.59 | $23.91 | $24.40 | $24.40 | 758,091 |
| 2021-04-23 | $24.02 | $24.25 | $23.72 | $23.84 | $23.84 | 327,931 |
| 2021-04-22 | $23.89 | $24.33 | $23.89 | $24.01 | $24.01 | 492,613 |
| 2021-04-21 | $23.74 | $24.26 | $23.74 | $24.03 | $24.03 | 516,381 |
| 2021-04-20 | $24.40 | $24.64 | $23.74 | $23.90 | $23.90 | 459,885 |
| 2021-04-19 | $24.58 | $25.17 | $24.49 | $24.58 | $24.58 | 633,957 |
| 2021-04-16 | $24.48 | $24.99 | $24.27 | $24.92 | $24.92 | 490,326 |
| 2021-04-15 | $24.60 | $24.77 | $24.24 | $24.39 | $24.39 | 433,032 |
| 2021-04-14 | $24.26 | $25.00 | $24.12 | $24.53 | $24.53 | 481,673 |
| 2021-04-13 | $23.94 | $24.45 | $23.62 | $24.32 | $24.32 | 502,637 |
| 2021-04-12 | $24.13 | $24.48 | $24.06 | $24.15 | $24.15 | 446,685 |
| 2021-04-09 | $23.95 | $24.52 | $23.93 | $24.25 | $24.25 | 308,660 |
| 2021-04-08 | $23.71 | $24.15 | $23.52 | $24.06 | $24.06 | 966,979 |
| 2021-04-07 | $24.42 | $24.74 | $23.63 | $23.71 | $23.71 | 524,243 |
| 2021-04-06 | $24.53 | $24.70 | $23.81 | $24.24 | $24.24 | 673,472 |
| 2021-04-05 | $24.40 | $25.14 | $24.00 | $24.69 | $24.69 | 1,328,459 |
| 2021-04-01 | $24.01 | $24.45 | $23.39 | $23.99 | $23.99 | 1,584,581 |
| 2021-03-31 | $24.25 | $24.64 | $23.99 | $24.00 | $24.00 | 724,734 |
| 2021-03-30 | $23.79 | $24.56 | $23.79 | $24.30 | $24.30 | 549,233 |
| 2021-03-29 | $24.31 | $24.85 | $23.62 | $23.77 | $23.77 | 812,677 |
| 2021-03-26 | $24.40 | $24.95 | $23.98 | $24.58 | $24.58 | 523,362 |
| 2021-03-25 | $23.58 | $24.51 | $23.53 | $24.17 | $24.17 | 1,497,424 |
| 2021-03-24 | $24.27 | $24.92 | $23.84 | $23.85 | $23.85 | 447,839 |
| 2021-03-23 | $25.90 | $26.05 | $24.20 | $24.30 | $24.30 | 1,020,827 |
| 2021-03-22 | $25.88 | $26.35 | $25.80 | $25.97 | $25.97 | 1,103,989 |
| 2021-03-19 | $26.42 | $26.73 | $25.75 | $26.04 | $26.04 | 858,043 |
| 2021-03-18 | $26.69 | $27.34 | $26.27 | $26.39 | $26.39 | 520,365 |
| 2021-03-17 | $26.52 | $27.03 | $26.37 | $26.99 | $26.99 | 454,817 |
| 2021-03-16 | $27.50 | $27.50 | $26.30 | $26.61 | $26.61 | 473,665 |
| 2021-03-15 | $27.47 | $28.19 | $27.42 | $27.79 | $27.79 | 672,450 |
| 2021-03-12 | $27.33 | $27.70 | $27.11 | $27.33 | $27.33 | 473,740 |
| 2021-03-11 | $26.64 | $27.62 | $26.51 | $27.14 | $27.14 | 465,264 |
| 2021-03-10 | $26.36 | $27.02 | $26.21 | $26.64 | $26.64 | 471,519 |
| 2021-03-09 | $27.62 | $27.73 | $26.01 | $26.13 | $26.13 | 685,115 |
| 2021-03-08 | $26.95 | $28.37 | $26.78 | $27.67 | $27.67 | 940,547 |
| 2021-03-05 | $26.80 | $27.08 | $25.70 | $26.64 | $26.64 | 709,768 |
| 2021-03-04 | $26.81 | $27.01 | $25.56 | $26.31 | $26.31 | 1,210,634 |
| 2021-03-03 | $25.48 | $27.25 | $25.45 | $26.90 | $26.90 | 1,843,754 |
| 2021-03-02 | $24.08 | $25.55 | $24.01 | $25.26 | $25.26 | 2,989,316 |
| 2021-03-01 | $23.29 | $23.52 | $22.97 | $23.22 | $23.22 | 642,937 |
| 2021-02-26 | $22.97 | $23.24 | $22.19 | $22.70 | $22.70 | 842,626 |
| 2021-02-25 | $23.29 | $23.58 | $22.78 | $23.04 | $23.04 | 602,230 |
| 2021-02-24 | $22.93 | $23.81 | $22.93 | $23.12 | $23.12 | 877,193 |
| 2021-02-23 | $21.99 | $23.85 | $21.90 | $22.93 | $22.93 | 1,962,628 |
| 2021-02-22 | $22.44 | $22.83 | $21.99 | $22.07 | $22.07 | 1,430,569 |
| 2021-02-19 | $22.95 | $23.18 | $22.39 | $22.55 | $22.55 | 706,760 |
| 2021-02-18 | $22.87 | $23.36 | $22.51 | $22.82 | $22.82 | 562,223 |
| 2021-02-17 | $23.08 | $23.40 | $22.65 | $23.27 | $23.27 | 647,485 |
| 2021-02-16 | $23.94 | $24.20 | $23.22 | $23.33 | $23.33 | 592,821 |
| 2021-02-12 | $24.09 | $24.25 | $23.39 | $23.60 | $23.60 | 485,595 |
| 2021-02-11 | $23.93 | $24.18 | $23.32 | $23.95 | $23.95 | 980,253 |
| 2021-02-10 | $24.83 | $24.96 | $23.68 | $23.83 | $23.83 | 673,280 |
| 2021-02-09 | $23.89 | $24.91 | $23.57 | $24.73 | $24.73 | 623,252 |
| 2021-02-08 | $23.50 | $24.71 | $23.50 | $24.01 | $24.01 | 889,239 |
| 2021-02-05 | $23.36 | $23.45 | $23.04 | $23.27 | $23.27 | 755,005 |
| 2021-02-04 | $23.00 | $23.25 | $22.73 | $23.11 | $23.11 | 519,754 |
| 2021-02-03 | $22.05 | $22.62 | $22.00 | $22.54 | $22.54 | 505,416 |
| 2021-02-02 | $22.10 | $22.54 | $21.85 | $21.95 | $21.95 | 521,025 |
| 2021-02-01 | $21.11 | $21.97 | $21.09 | $21.81 | $21.81 | 707,690 |
| 2021-01-29 | $21.40 | $22.02 | $20.65 | $20.94 | $20.94 | 976,984 |
| 2021-01-28 | $21.34 | $21.95 | $21.02 | $21.05 | $21.05 | 1,067,799 |
| 2021-01-27 | $22.35 | $22.40 | $21.38 | $21.40 | $21.40 | 1,527,357 |
| 2021-01-26 | $23.34 | $23.53 | $22.52 | $22.68 | $22.68 | 1,201,257 |
| 2021-01-25 | $23.08 | $23.63 | $22.87 | $23.01 | $23.01 | 810,228 |
| 2021-01-22 | $23.26 | $23.41 | $22.78 | $23.08 | $23.08 | 747,603 |
| 2021-01-21 | $24.18 | $24.30 | $23.42 | $23.45 | $23.45 | 875,602 |
| 2021-01-20 | $24.54 | $24.81 | $23.74 | $24.18 | $24.18 | 659,606 |
| 2021-01-19 | $24.17 | $24.62 | $23.36 | $24.34 | $24.34 | 1,080,602 |
| 2021-01-15 | $24.40 | $24.96 | $23.72 | $23.90 | $23.90 | 779,085 |
| 2021-01-14 | $22.39 | $25.08 | $22.25 | $24.39 | $24.39 | 2,013,643 |
| 2021-01-13 | $22.92 | $22.92 | $22.07 | $22.12 | $22.12 | 404,577 |
| 2021-01-12 | $22.46 | $22.93 | $22.24 | $22.84 | $22.84 | 460,809 |
| 2021-01-11 | $22.04 | $22.40 | $22.04 | $22.23 | $22.23 | 494,413 |
| 2021-01-08 | $23.03 | $23.53 | $22.24 | $22.42 | $22.42 | 764,678 |
| 2021-01-07 | $21.56 | $23.20 | $21.22 | $23.10 | $23.10 | 1,824,136 |
| 2021-01-06 | $21.17 | $21.77 | $21.17 | $21.53 | $21.53 | 785,977 |
| 2021-01-05 | $20.73 | $21.10 | $20.56 | $20.95 | $20.95 | 1,108,773 |
| 2021-01-04 | $21.29 | $21.40 | $20.51 | $20.93 | $20.93 | 796,011 |
| 2020-12-31 | $20.85 | $21.28 | $20.54 | $21.19 | $21.19 | 546,227 |
| 2020-12-30 | $21.27 | $21.50 | $20.79 | $20.89 | $20.89 | 407,504 |
| 2020-12-29 | $22.20 | $22.23 | $21.22 | $21.29 | $21.29 | 556,250 |
| 2020-12-28 | $21.54 | $22.20 | $21.54 | $22.03 | $22.03 | 947,530 |
| 2020-12-24 | $21.39 | $21.59 | $20.98 | $21.40 | $21.40 | 276,839 |
| 2020-12-23 | $20.80 | $21.53 | $20.72 | $21.39 | $21.39 | 1,170,091 |
| 2020-12-22 | $20.05 | $20.78 | $19.96 | $20.69 | $20.69 | 963,844 |
| 2020-12-21 | $20.00 | $20.35 | $19.75 | $19.94 | $19.94 | 1,059,763 |
| 2020-12-18 | $20.50 | $20.74 | $20.17 | $20.39 | $20.39 | 1,234,862 |
| 2020-12-17 | $20.71 | $20.84 | $20.12 | $20.36 | $20.36 | 1,130,937 |
| 2020-12-16 | $21.11 | $21.38 | $20.33 | $20.70 | $20.70 | 1,085,521 |
| 2020-12-15 | $21.46 | $21.51 | $20.73 | $21.18 | $21.18 | 1,207,705 |
| 2020-12-14 | $21.58 | $21.94 | $21.26 | $21.36 | $21.36 | 1,535,996 |
| 2020-12-11 | $21.91 | $22.00 | $21.19 | $21.44 | $21.44 | 1,433,673 |
| 2020-12-10 | $22.41 | $22.71 | $21.95 | $22.00 | $22.00 | 906,032 |
| 2020-12-09 | $22.52 | $23.06 | $22.21 | $22.64 | $22.64 | 1,483,100 |
| 2020-12-08 | $23.00 | $23.00 | $22.03 | $22.46 | $22.46 | 1,347,710 |
| 2020-12-07 | $23.50 | $23.66 | $22.48 | $22.53 | $22.53 | 1,076,607 |
| 2020-12-04 | $23.74 | $24.28 | $23.37 | $23.62 | $23.62 | 575,576 |
| 2020-12-03 | $23.54 | $24.12 | $23.46 | $23.69 | $23.69 | 739,279 |
| 2020-12-02 | $23.16 | $23.67 | $22.77 | $23.49 | $23.49 | 653,075 |
| 2020-12-01 | $24.40 | $24.40 | $23.09 | $23.22 | $23.22 | 734,958 |
| 2020-11-30 | $24.78 | $24.78 | $23.66 | $23.77 | $23.77 | 561,038 |
| 2020-11-27 | $24.35 | $24.86 | $24.23 | $24.71 | $24.71 | 320,242 |
| 2020-11-25 | $25.01 | $25.19 | $24.15 | $24.25 | $24.25 | 531,474 |
| 2020-11-24 | $24.52 | $25.67 | $24.49 | $25.09 | $25.09 | 643,575 |
| 2020-11-23 | $24.14 | $24.45 | $24.08 | $24.32 | $24.32 | 683,286 |
| 2020-11-20 | $24.53 | $24.56 | $24.00 | $24.02 | $24.02 | 522,517 |
| 2020-11-19 | $25.23 | $25.24 | $24.44 | $24.50 | $24.50 | 420,656 |
| 2020-11-18 | $26.41 | $26.50 | $25.10 | $25.23 | $25.23 | 317,018 |
| 2020-11-17 | $26.40 | $26.50 | $26.05 | $26.21 | $26.21 | 515,755 |
| 2020-11-16 | $26.67 | $27.00 | $26.11 | $26.83 | $26.83 | 600,802 |
| 2020-11-13 | $25.33 | $26.03 | $25.22 | $25.70 | $25.70 | 279,755 |
| 2020-11-12 | $25.18 | $25.48 | $24.68 | $24.95 | $24.95 | 226,422 |
| 2020-11-11 | $25.35 | $25.55 | $24.85 | $25.48 | $25.48 | 223,466 |
| 2020-11-10 | $25.54 | $25.93 | $24.78 | $25.30 | $25.30 | 360,567 |
| 2020-11-09 | $26.02 | $26.86 | $25.25 | $25.54 | $25.54 | 449,990 |
| 2020-11-06 | $24.73 | $25.11 | $24.30 | $24.54 | $24.54 | 617,101 |
| 2020-11-05 | $23.99 | $24.80 | $22.53 | $24.44 | $24.44 | 1,401,857 |
| 2020-11-04 | $24.35 | $24.47 | $23.04 | $23.12 | $23.12 | 989,180 |
| 2020-11-03 | $24.24 | $24.67 | $24.01 | $24.53 | $24.53 | 981,072 |
| 2020-11-02 | $23.39 | $23.68 | $22.97 | $23.67 | $23.67 | 218,647 |
| 2020-10-30 | $23.29 | $23.65 | $22.93 | $23.16 | $23.16 | 210,515 |
| 2020-10-29 | $23.15 | $23.84 | $22.56 | $23.30 | $23.30 | 237,461 |
| 2020-10-28 | $24.01 | $24.24 | $22.90 | $23.01 | $23.01 | 254,550 |
| 2020-10-27 | $25.18 | $25.25 | $24.21 | $24.27 | $24.27 | 307,860 |
| 2020-10-26 | $25.91 | $25.93 | $25.07 | $25.40 | $25.40 | 202,210 |
| 2020-10-23 | $26.05 | $26.37 | $25.93 | $26.17 | $26.17 | 151,856 |
| 2020-10-22 | $25.83 | $26.05 | $25.59 | $25.97 | $25.97 | 172,717 |
| 2020-10-21 | $26.36 | $26.49 | $25.81 | $25.85 | $25.85 | 159,828 |
| 2020-10-20 | $26.18 | $26.62 | $26.13 | $26.24 | $26.24 | 180,736 |
| 2020-10-19 | $25.88 | $26.33 | $25.60 | $25.87 | $25.87 | 208,679 |
| 2020-10-16 | $26.09 | $26.50 | $25.77 | $25.80 | $25.80 | 126,812 |
| 2020-10-15 | $26.15 | $26.54 | $25.95 | $26.46 | $26.46 | 136,693 |
| 2020-10-14 | $26.30 | $26.86 | $26.22 | $26.28 | $26.28 | 225,909 |
| 2020-10-13 | $26.75 | $26.75 | $26.49 | $26.53 | $26.53 | 153,170 |
| 2020-10-12 | $27.06 | $27.32 | $26.46 | $26.81 | $26.81 | 229,183 |
| 2020-10-09 | $26.40 | $27.41 | $26.04 | $27.10 | $27.10 | 358,962 |
| 2020-10-08 | $25.23 | $25.66 | $24.76 | $25.57 | $25.57 | 339,275 |
| 2020-10-07 | $24.77 | $25.06 | $24.24 | $24.91 | $24.91 | 221,593 |
| 2020-10-06 | $24.79 | $25.50 | $24.57 | $24.59 | $24.59 | 239,781 |
| 2020-10-05 | $24.59 | $24.88 | $24.35 | $24.84 | $24.84 | 365,444 |
| 2020-10-02 | $24.19 | $24.46 | $23.93 | $24.38 | $24.38 | 278,689 |
| 2020-10-01 | $24.79 | $25.12 | $24.51 | $24.75 | $24.75 | 297,210 |
| 2020-09-30 | $25.32 | $25.71 | $24.65 | $24.89 | $24.89 | 282,035 |
| 2020-09-29 | $25.58 | $25.74 | $25.10 | $25.24 | $25.24 | 166,782 |
| 2020-09-28 | $25.12 | $25.80 | $25.12 | $25.50 | $25.50 | 170,369 |
| 2020-09-25 | $24.71 | $25.03 | $24.52 | $24.93 | $24.93 | 219,903 |
| 2020-09-24 | $25.23 | $25.40 | $24.04 | $24.97 | $24.97 | 310,984 |
| 2020-09-23 | $26.95 | $27.24 | $25.37 | $25.42 | $25.42 | 268,932 |
| 2020-09-22 | $26.96 | $27.42 | $26.76 | $26.98 | $26.98 | 279,429 |
| 2020-09-21 | $27.81 | $28.20 | $26.82 | $26.93 | $26.93 | 335,380 |
| 2020-09-18 | $28.69 | $28.85 | $28.06 | $28.45 | $28.45 | 305,861 |
| 2020-09-17 | $28.08 | $28.78 | $27.81 | $28.65 | $28.65 | 187,422 |
| 2020-09-16 | $28.09 | $28.60 | $27.74 | $28.31 | $28.31 | 204,669 |
| 2020-09-15 | $28.23 | $28.31 | $27.81 | $27.88 | $27.88 | 144,300 |
| 2020-09-14 | $28.28 | $28.56 | $27.91 | $28.13 | $28.13 | 201,914 |
| 2020-09-11 | $27.69 | $27.96 | $27.51 | $27.88 | $27.88 | 171,104 |
| 2020-09-10 | $28.24 | $28.73 | $27.12 | $27.28 | $27.28 | 345,852 |
| 2020-09-09 | $28.31 | $28.41 | $27.96 | $28.03 | $28.03 | 192,389 |
| 2020-09-08 | $28.27 | $28.42 | $27.83 | $28.16 | $28.16 | 234,183 |
| 2020-09-04 | $28.64 | $28.93 | $28.01 | $28.44 | $28.44 | 204,971 |
| 2020-09-03 | $29.37 | $29.47 | $28.24 | $28.37 | $28.37 | 246,554 |
| 2020-09-02 | $29.03 | $29.35 | $28.61 | $29.31 | $29.31 | 225,463 |
| 2020-09-01 | $29.22 | $29.39 | $28.70 | $28.91 | $28.91 | 220,259 |
| 2020-08-31 | $29.82 | $29.82 | $29.36 | $29.38 | $29.38 | 169,162 |
| 2020-08-28 | $29.85 | $29.85 | $29.35 | $29.67 | $29.67 | 193,602 |
| 2020-08-27 | $29.73 | $29.87 | $29.38 | $29.61 | $29.61 | 128,937 |
| 2020-08-26 | $30.21 | $30.21 | $29.61 | $29.65 | $29.65 | 184,368 |
| 2020-08-25 | $30.27 | $30.31 | $29.87 | $30.07 | $30.07 | 186,632 |
| 2020-08-24 | $29.14 | $30.22 | $29.04 | $30.22 | $30.22 | 224,219 |
| 2020-08-21 | $29.37 | $29.71 | $28.93 | $29.03 | $29.03 | 286,351 |
| 2020-08-20 | $29.91 | $30.28 | $29.41 | $29.51 | $29.51 | 224,096 |
| 2020-08-19 | $30.33 | $30.68 | $29.95 | $30.05 | $30.05 | 247,678 |
| 2020-08-18 | $30.75 | $30.84 | $30.26 | $30.33 | $30.33 | 228,009 |
| 2020-08-17 | $30.81 | $30.98 | $30.32 | $30.65 | $30.65 | 199,972 |
| 2020-08-14 | $30.42 | $31.08 | $30.22 | $30.84 | $30.84 | 169,126 |
| 2020-08-13 | $30.77 | $31.15 | $30.46 | $30.61 | $30.61 | 370,996 |
| 2020-08-12 | $31.98 | $31.98 | $30.41 | $30.88 | $30.88 | 798,749 |
| 2020-08-11 | $32.00 | $32.42 | $31.46 | $31.58 | $31.58 | 530,399 |
| 2020-08-10 | $31.24 | $32.19 | $31.12 | $31.90 | $31.90 | 479,971 |
| 2020-08-07 | $30.81 | $31.78 | $30.81 | $31.00 | $31.00 | 452,558 |
| 2020-08-06 | $31.52 | $31.94 | $30.30 | $30.75 | $30.75 | 759,209 |
| 2020-08-05 | $29.59 | $30.16 | $29.07 | $29.92 | $29.92 | 465,393 |
| 2020-08-04 | $28.30 | $29.59 | $28.12 | $29.52 | $29.52 | 431,454 |
| 2020-08-03 | $27.35 | $28.27 | $27.03 | $28.27 | $28.27 | 387,555 |
| 2020-07-31 | $27.48 | $27.48 | $26.40 | $27.30 | $27.30 | 309,601 |
| 2020-07-30 | $27.16 | $27.55 | $26.54 | $27.48 | $27.48 | 230,201 |
| 2020-07-29 | $27.27 | $28.06 | $27.16 | $27.44 | $27.44 | 215,902 |
| 2020-07-28 | $26.91 | $27.51 | $26.86 | $27.27 | $27.27 | 262,554 |
| 2020-07-27 | $26.67 | $27.05 | $26.49 | $26.78 | $26.78 | 284,850 |
| 2020-07-24 | $26.51 | $26.92 | $26.37 | $26.49 | $26.49 | 174,267 |
| 2020-07-23 | $26.39 | $26.84 | $26.30 | $26.68 | $26.68 | 190,898 |
| 2020-07-22 | $26.35 | $26.50 | $26.01 | $26.45 | $26.45 | 241,842 |
| 2020-07-21 | $25.97 | $26.70 | $25.97 | $26.29 | $26.29 | 457,708 |
| 2020-07-20 | $26.36 | $26.53 | $25.72 | $25.90 | $25.90 | 250,222 |
| 2020-07-17 | $26.24 | $26.63 | $26.20 | $26.37 | $26.37 | 251,600 |
| 2020-07-16 | $26.45 | $26.48 | $25.95 | $26.10 | $26.10 | 281,800 |
| 2020-07-15 | $26.00 | $26.71 | $25.70 | $26.33 | $26.33 | 305,900 |
| 2020-07-14 | $25.16 | $25.66 | $25.01 | $25.48 | $25.48 | 291,700 |
| 2020-07-13 | $25.29 | $25.96 | $24.89 | $25.19 | $25.19 | 320,200 |
| 2020-07-10 | $24.63 | $25.25 | $24.39 | $25.08 | $25.08 | 352,300 |
| 2020-07-09 | $25.60 | $25.73 | $24.45 | $24.58 | $24.58 | 326,900 |
| 2020-07-08 | $25.44 | $25.91 | $25.04 | $25.58 | $25.58 | 272,900 |
| 2020-07-07 | $26.25 | $26.25 | $25.41 | $25.42 | $25.42 | 270,800 |
| 2020-07-06 | $26.97 | $27.24 | $26.26 | $26.45 | $26.45 | 370,400 |
| 2020-07-02 | $27.61 | $27.72 | $26.34 | $26.46 | $26.46 | 558,400 |
| 2020-07-01 | $27.97 | $28.10 | $27.21 | $27.28 | $27.28 | 263,300 |
| 2020-06-30 | $27.89 | $28.08 | $27.20 | $27.96 | $27.96 | 361,600 |
| 2020-06-29 | $27.49 | $28.11 | $26.86 | $27.95 | $27.95 | 496,600 |
| 2020-06-26 | $27.50 | $27.81 | $26.61 | $27.19 | $27.19 | 552,288 |
| 2020-06-25 | $27.19 | $27.68 | $26.53 | $27.63 | $27.63 | 464,237 |
| 2020-06-24 | $28.34 | $28.34 | $27.21 | $27.34 | $27.34 | 354,354 |
| 2020-06-23 | $29.36 | $29.36 | $28.28 | $28.55 | $28.55 | 242,881 |
| 2020-06-22 | $29.61 | $29.61 | $28.79 | $28.97 | $28.97 | 296,955 |
| 2020-06-19 | $30.49 | $30.91 | $29.15 | $29.34 | $29.34 | 345,893 |
| 2020-06-18 | $30.01 | $30.69 | $29.88 | $30.19 | $30.19 | 224,784 |
| 2020-06-17 | $31.37 | $31.37 | $30.12 | $30.30 | $30.30 | 240,718 |
| 2020-06-16 | $31.83 | $31.84 | $30.58 | $31.18 | $31.18 | 399,096 |
| 2020-06-15 | $29.55 | $30.85 | $29.01 | $30.68 | $30.68 | 179,334 |
| 2020-06-12 | $30.63 | $31.15 | $29.61 | $30.28 | $30.28 | 217,892 |
| 2020-06-11 | $30.75 | $31.00 | $29.20 | $29.59 | $29.59 | 458,060 |
| 2020-06-10 | $34.22 | $34.22 | $32.06 | $32.11 | $32.11 | 244,994 |
| 2020-06-09 | $34.87 | $34.87 | $33.69 | $34.27 | $34.27 | 209,311 |
| 2020-06-08 | $34.18 | $35.33 | $34.11 | $35.27 | $35.27 | 311,314 |
| 2020-06-05 | $34.37 | $34.80 | $33.72 | $33.80 | $33.80 | 383,379 |
| 2020-06-04 | $33.12 | $33.45 | $32.54 | $33.35 | $33.35 | 423,196 |
| 2020-06-03 | $32.88 | $33.67 | $32.85 | $33.16 | $33.16 | 296,200 |
| 2020-06-02 | $31.88 | $32.90 | $31.69 | $32.58 | $32.58 | 277,933 |
| 2020-06-01 | $31.28 | $32.01 | $31.16 | $31.60 | $31.60 | 519,734 |
| 2020-05-29 | $30.91 | $31.36 | $30.33 | $31.16 | $31.16 | 366,693 |
| 2020-05-28 | $31.83 | $31.87 | $30.92 | $31.02 | $31.02 | 227,720 |
| 2020-05-27 | $31.42 | $32.13 | $31.28 | $31.90 | $31.90 | 365,444 |
| 2020-05-26 | $30.54 | $31.27 | $30.50 | $30.95 | $30.95 | 512,635 |
| 2020-05-22 | $29.31 | $29.97 | $28.80 | $29.85 | $29.85 | 211,347 |
| 2020-05-21 | $29.27 | $29.80 | $28.94 | $29.44 | $29.44 | 299,598 |
| 2020-05-20 | $29.05 | $29.25 | $28.55 | $29.20 | $29.20 | 217,447 |
| 2020-05-19 | $29.32 | $29.41 | $28.65 | $28.65 | $28.65 | 255,244 |
| 2020-05-18 | $27.92 | $29.60 | $27.59 | $29.45 | $29.45 | 326,032 |
| 2020-05-15 | $26.96 | $27.37 | $26.84 | $27.09 | $27.09 | 217,033 |
| 2020-05-14 | $26.88 | $27.27 | $26.14 | $27.22 | $27.22 | 326,105 |
| 2020-05-13 | $28.05 | $28.05 | $27.12 | $27.25 | $27.25 | 526,484 |
| 2020-05-12 | $29.70 | $29.96 | $28.26 | $28.27 | $28.27 | 305,243 |
| 2020-05-11 | $30.53 | $30.64 | $29.61 | $29.65 | $29.65 | 391,130 |
| 2020-05-08 | $29.87 | $31.22 | $29.58 | $30.71 | $30.71 | 521,192 |
| 2020-05-07 | $30.06 | $30.06 | $28.75 | $29.44 | $29.44 | 767,180 |
| 2020-05-06 | $30.01 | $30.59 | $29.56 | $30.10 | $30.10 | 432,267 |
| 2020-05-05 | $30.28 | $30.70 | $29.70 | $29.90 | $29.90 | 257,004 |
| 2020-05-04 | $30.02 | $30.21 | $29.35 | $29.97 | $29.97 | 393,446 |
| 2020-05-01 | $30.81 | $31.55 | $29.80 | $30.31 | $30.31 | 297,149 |
| 2020-04-30 | $32.74 | $32.74 | $31.51 | $31.55 | $31.55 | 321,502 |
| 2020-04-29 | $32.41 | $32.92 | $31.46 | $32.86 | $32.86 | 464,890 |
| 2020-04-28 | $31.86 | $32.07 | $30.96 | $31.76 | $31.76 | 327,336 |
| 2020-04-27 | $31.13 | $31.43 | $30.89 | $31.32 | $31.32 | 451,638 |
| 2020-04-24 | $30.58 | $30.89 | $30.21 | $30.88 | $30.88 | 416,386 |
| 2020-04-23 | $29.73 | $30.97 | $29.73 | $30.66 | $30.66 | 401,586 |
| 2020-04-22 | $29.84 | $30.31 | $28.98 | $29.96 | $29.96 | 212,868 |
| 2020-04-21 | $29.99 | $30.23 | $28.76 | $29.40 | $29.40 | 325,453 |
| 2020-04-20 | $30.48 | $31.08 | $30.17 | $30.48 | $30.48 | 240,794 |
| 2020-04-17 | $30.09 | $31.41 | $30.09 | $30.98 | $30.98 | 296,133 |
| 2020-04-16 | $29.70 | $30.10 | $28.96 | $29.55 | $29.55 | 383,180 |
| 2020-04-15 | $29.78 | $30.54 | $29.01 | $29.39 | $29.39 | 561,623 |
| 2020-04-14 | $30.96 | $32.00 | $30.86 | $30.93 | $30.93 | 403,477 |
| 2020-04-13 | $32.27 | $32.59 | $30.42 | $30.62 | $30.62 | 304,721 |
| 2020-04-09 | $33.39 | $33.88 | $32.23 | $32.37 | $32.37 | 367,484 |
| 2020-04-08 | $31.99 | $33.08 | $31.56 | $32.86 | $32.86 | 472,285 |
| 2020-04-07 | $32.64 | $33.20 | $31.18 | $31.49 | $31.49 | 746,344 |
| 2020-04-06 | $30.12 | $31.79 | $30.09 | $31.64 | $31.64 | 662,199 |
| 2020-04-03 | $29.84 | $30.39 | $28.66 | $29.30 | $29.30 | 720,806 |
| 2020-04-02 | $30.02 | $31.09 | $29.48 | $30.00 | $30.00 | 563,748 |
| 2020-04-01 | $31.05 | $31.27 | $29.99 | $30.55 | $30.55 | 423,263 |
| 2020-03-31 | $32.01 | $32.85 | $31.32 | $31.97 | $31.97 | 424,866 |
| 2020-03-30 | $32.26 | $33.32 | $31.48 | $32.11 | $32.11 | 253,951 |
| 2020-03-27 | $34.54 | $35.42 | $31.76 | $32.07 | $32.07 | 334,651 |
| 2020-03-26 | $33.22 | $36.09 | $33.10 | $35.87 | $35.87 | 462,389 |
| 2020-03-25 | $31.35 | $33.64 | $30.00 | $32.87 | $32.87 | 753,637 |
| 2020-03-24 | $31.17 | $31.89 | $29.95 | $31.28 | $31.28 | 710,981 |
| 2020-03-23 | $30.11 | $31.00 | $28.45 | $29.81 | $29.81 | 669,498 |
| 2020-03-20 | $29.95 | $30.69 | $28.81 | $30.01 | $30.01 | 1,304,977 |
| 2020-03-19 | $26.47 | $29.91 | $25.62 | $29.81 | $29.81 | 1,028,628 |
| 2020-03-18 | $27.02 | $27.66 | $25.23 | $26.72 | $26.72 | 1,043,984 |
| 2020-03-17 | $28.01 | $29.17 | $27.00 | $28.08 | $28.08 | 1,287,421 |
| 2020-03-16 | $27.10 | $30.45 | $27.10 | $28.33 | $28.33 | 705,626 |
| 2020-03-13 | $30.63 | $31.25 | $29.20 | $31.11 | $31.11 | 724,451 |
| 2020-03-12 | $30.08 | $30.98 | $29.08 | $29.39 | $29.39 | 1,630,237 |
| 2020-03-11 | $32.21 | $32.45 | $31.40 | $31.80 | $31.80 | 466,172 |
| 2020-03-10 | $32.05 | $33.05 | $31.75 | $32.99 | $32.99 | 796,622 |
| 2020-03-09 | $31.66 | $32.42 | $30.13 | $31.33 | $31.33 | 738,343 |
| 2020-03-06 | $33.45 | $34.04 | $32.93 | $33.88 | $33.88 | 581,889 |
| 2020-03-05 | $34.93 | $35.22 | $33.81 | $34.46 | $34.46 | 514,237 |
| 2020-03-04 | $35.31 | $36.02 | $34.55 | $35.96 | $35.96 | 466,236 |
| 2020-03-03 | $35.26 | $36.23 | $34.41 | $34.95 | $34.95 | 630,062 |
| 2020-03-02 | $34.99 | $35.45 | $33.88 | $35.30 | $35.30 | 1,070,971 |
| 2020-02-28 | $33.91 | $34.95 | $33.54 | $34.92 | $34.92 | 950,543 |
| 2020-02-27 | $35.54 | $36.18 | $34.83 | $35.04 | $35.04 | 640,404 |
| 2020-02-26 | $37.66 | $38.12 | $36.30 | $36.35 | $36.35 | 978,924 |
| 2020-02-25 | $38.57 | $38.94 | $37.46 | $37.46 | $37.46 | 368,944 |
| 2020-02-24 | $37.99 | $39.03 | $37.51 | $38.34 | $38.34 | 630,774 |
| 2020-02-21 | $39.81 | $40.25 | $38.76 | $39.08 | $39.08 | 362,138 |
| 2020-02-20 | $37.86 | $40.92 | $37.50 | $40.05 | $40.05 | 881,706 |
| 2020-02-19 | $40.10 | $40.31 | $39.39 | $39.62 | $39.62 | 538,493 |
| 2020-02-18 | $40.40 | $40.64 | $39.43 | $40.06 | $40.06 | 387,426 |
| 2020-02-14 | $40.18 | $40.66 | $39.83 | $40.64 | $40.64 | 296,624 |
| 2020-02-13 | $39.19 | $40.05 | $39.05 | $39.99 | $39.99 | 990,130 |
| 2020-02-12 | $39.84 | $39.98 | $38.61 | $39.50 | $39.50 | 689,179 |
| 2020-02-11 | $38.36 | $40.16 | $38.34 | $39.60 | $39.60 | 306,889 |
| 2020-02-10 | $38.38 | $38.48 | $37.70 | $38.11 | $38.11 | 286,314 |
| 2020-02-07 | $39.38 | $39.47 | $38.43 | $38.67 | $38.67 | 257,558 |
| 2020-02-06 | $39.55 | $39.70 | $39.29 | $39.41 | $39.41 | 493,551 |
| 2020-02-05 | $39.72 | $39.91 | $39.34 | $39.53 | $39.53 | 260,088 |
| 2020-02-04 | $39.91 | $40.46 | $39.49 | $39.49 | $39.49 | 292,521 |
| 2020-02-03 | $40.00 | $40.23 | $39.34 | $39.46 | $39.46 | 329,584 |
| 2020-01-31 | $40.30 | $40.54 | $39.73 | $39.91 | $39.91 | 295,970 |
| 2020-01-30 | $40.74 | $41.14 | $40.13 | $40.52 | $40.52 | 165,160 |
| 2020-01-29 | $41.24 | $41.24 | $40.71 | $41.11 | $41.11 | 233,288 |
| 2020-01-28 | $41.43 | $41.72 | $41.12 | $41.25 | $41.25 | 175,279 |
| 2020-01-27 | $40.75 | $41.76 | $40.60 | $41.39 | $41.39 | 287,722 |
| 2020-01-24 | $41.79 | $41.84 | $41.27 | $41.33 | $41.33 | 494,564 |
| 2020-01-23 | $41.44 | $41.89 | $40.94 | $41.73 | $41.73 | 436,663 |
| 2020-01-22 | $42.43 | $42.43 | $41.54 | $41.62 | $41.62 | 363,109 |
| 2020-01-21 | $42.62 | $42.91 | $41.47 | $41.97 | $41.97 | 342,874 |
| 2020-01-17 | $43.40 | $43.40 | $42.18 | $42.94 | $42.94 | 286,356 |
| 2020-01-16 | $42.99 | $43.71 | $42.96 | $43.27 | $43.27 | 289,565 |
| 2020-01-15 | $42.57 | $42.92 | $42.34 | $42.74 | $42.74 | 384,099 |
| 2020-01-14 | $42.24 | $42.77 | $41.91 | $42.62 | $42.62 | 336,797 |
| 2020-01-13 | $42.10 | $42.61 | $41.92 | $42.38 | $42.38 | 326,264 |
| 2020-01-10 | $42.40 | $42.43 | $41.98 | $42.12 | $42.12 | 152,701 |
| 2020-01-09 | $42.48 | $42.88 | $42.15 | $42.46 | $42.46 | 201,121 |
| 2020-01-08 | $43.27 | $43.53 | $42.35 | $42.42 | $42.42 | 229,425 |
| 2020-01-07 | $42.94 | $43.73 | $42.82 | $43.39 | $43.39 | 429,026 |
| 2020-01-06 | $42.63 | $43.26 | $42.20 | $43.15 | $43.15 | 1,054,040 |
| 2020-01-03 | $42.95 | $43.14 | $42.32 | $43.08 | $43.08 | 560,930 |
| 2020-01-02 | $43.76 | $43.96 | $43.01 | $43.21 | $43.21 | 402,082 |
| 2019-12-31 | $43.37 | $43.77 | $43.15 | $43.31 | $43.31 | 384,274 |
| 2019-12-30 | $44.01 | $44.16 | $43.43 | $43.55 | $43.55 | 200,730 |
| 2019-12-27 | $44.17 | $44.78 | $43.81 | $44.01 | $44.01 | 137,354 |
| 2019-12-26 | $44.17 | $44.49 | $43.87 | $44.16 | $44.16 | 196,766 |
| 2019-12-24 | $44.42 | $44.66 | $43.97 | $44.15 | $44.15 | 95,892 |
| 2019-12-23 | $44.61 | $45.07 | $44.15 | $44.46 | $44.46 | 212,185 |
| 2019-12-20 | $43.90 | $44.81 | $43.55 | $44.67 | $44.67 | 639,305 |
| 2019-12-19 | $44.38 | $44.60 | $43.58 | $43.77 | $43.77 | 606,463 |
| 2019-12-18 | $44.87 | $45.15 | $44.19 | $44.52 | $44.52 | 754,218 |
| 2019-12-17 | $43.80 | $44.67 | $43.37 | $44.52 | $44.52 | 1,190,910 |
| 2019-12-16 | $43.97 | $44.78 | $43.10 | $43.79 | $43.79 | 662,914 |
| 2019-12-13 | $40.58 | $44.49 | $40.05 | $42.86 | $42.86 | 1,586,578 |
| 2019-12-12 | $39.01 | $39.72 | $39.00 | $39.29 | $39.29 | 285,635 |
| 2019-12-11 | $39.27 | $39.44 | $38.77 | $38.93 | $38.93 | 220,372 |
| 2019-12-10 | $39.36 | $39.51 | $39.12 | $39.22 | $39.22 | 374,534 |
| 2019-12-09 | $39.97 | $40.09 | $39.23 | $39.34 | $39.34 | 138,401 |
| 2019-12-06 | $39.94 | $40.30 | $39.77 | $40.03 | $40.03 | 174,192 |
| 2019-12-05 | $39.37 | $39.79 | $39.13 | $39.72 | $39.72 | 296,157 |
| 2019-12-04 | $40.52 | $40.85 | $39.36 | $39.39 | $39.39 | 328,930 |
| 2019-12-03 | $40.73 | $41.08 | $39.94 | $40.57 | $40.57 | 523,761 |
| 2019-12-02 | $42.07 | $42.14 | $41.18 | $41.35 | $41.35 | 210,464 |
| 2019-11-29 | $41.72 | $42.12 | $41.58 | $42.07 | $42.07 | 98,316 |
| 2019-11-27 | $42.54 | $42.87 | $41.80 | $41.93 | $41.93 | 188,137 |
| 2019-11-26 | $42.20 | $42.85 | $41.95 | $42.37 | $42.37 | 683,989 |
| 2019-11-25 | $41.80 | $42.62 | $41.77 | $42.09 | $42.09 | 460,994 |
| 2019-11-22 | $40.96 | $42.23 | $40.85 | $41.71 | $41.71 | 347,393 |
| 2019-11-21 | $40.76 | $41.32 | $40.41 | $40.68 | $40.68 | 664,366 |
| 2019-11-20 | $40.12 | $41.35 | $40.10 | $40.63 | $40.63 | 344,635 |
| 2019-11-19 | $40.40 | $40.81 | $40.13 | $40.36 | $40.36 | 355,158 |
| 2019-11-18 | $40.48 | $40.53 | $39.87 | $40.24 | $40.24 | 454,916 |
| 2019-11-15 | $40.54 | $41.05 | $40.25 | $40.51 | $40.51 | 237,048 |
| 2019-11-14 | $40.36 | $40.48 | $39.74 | $40.35 | $40.35 | 287,191 |
| 2019-11-13 | $41.09 | $41.09 | $40.46 | $40.72 | $40.72 | 302,496 |
| 2019-11-12 | $41.53 | $41.72 | $41.28 | $41.39 | $41.39 | 306,300 |
| 2019-11-11 | $40.93 | $41.96 | $40.59 | $41.49 | $41.49 | 532,564 |
| 2019-11-08 | $40.93 | $41.68 | $40.93 | $41.09 | $41.09 | 585,121 |
| 2019-11-07 | $40.99 | $43.04 | $39.89 | $41.10 | $41.10 | 579,243 |
| 2019-11-06 | $39.98 | $40.00 | $39.17 | $39.54 | $39.54 | 371,210 |
| 2019-11-05 | $39.43 | $40.00 | $39.28 | $39.98 | $39.98 | 234,841 |
| 2019-11-04 | $39.56 | $39.75 | $39.21 | $39.42 | $39.42 | 291,596 |
| 2019-11-01 | $39.14 | $39.44 | $38.94 | $39.30 | $39.30 | 247,223 |
| 2019-10-31 | $39.32 | $39.54 | $38.53 | $39.00 | $39.00 | 233,177 |
| 2019-10-30 | $39.38 | $39.64 | $39.02 | $39.23 | $39.23 | 257,878 |
| 2019-10-29 | $39.04 | $39.54 | $38.93 | $39.24 | $39.24 | 237,816 |
| 2019-10-28 | $38.50 | $39.24 | $38.46 | $39.21 | $39.21 | 221,712 |
| 2019-10-25 | $38.49 | $38.96 | $38.35 | $38.44 | $38.44 | 224,652 |
| 2019-10-24 | $39.03 | $39.03 | $38.11 | $38.48 | $38.48 | 380,989 |
| 2019-10-23 | $38.93 | $39.32 | $38.45 | $38.98 | $38.98 | 315,762 |
| 2019-10-22 | $38.86 | $39.64 | $38.63 | $38.72 | $38.72 | 554,244 |
| 2019-10-21 | $37.53 | $38.85 | $37.46 | $38.74 | $38.74 | 601,308 |
| 2019-10-18 | $36.90 | $37.35 | $36.83 | $37.32 | $37.32 | 241,243 |
| 2019-10-17 | $36.71 | $37.02 | $36.47 | $36.92 | $36.92 | 233,145 |
| 2019-10-16 | $36.21 | $36.91 | $36.14 | $36.41 | $36.41 | 229,045 |
| 2019-10-15 | $35.79 | $36.19 | $35.41 | $36.03 | $36.03 | 249,843 |
| 2019-10-14 | $36.47 | $36.61 | $35.64 | $35.75 | $35.75 | 520,062 |
| 2019-10-11 | $36.93 | $37.22 | $36.35 | $36.43 | $36.43 | 247,172 |
| 2019-10-10 | $35.55 | $36.58 | $35.52 | $36.43 | $36.43 | 647,271 |
| 2019-10-09 | $35.70 | $36.07 | $35.41 | $35.79 | $35.79 | 513,205 |
| 2019-10-08 | $36.72 | $36.72 | $35.56 | $35.59 | $35.59 | 530,905 |
| 2019-10-07 | $37.09 | $37.36 | $36.80 | $36.90 | $36.90 | 371,403 |
| 2019-10-04 | $37.21 | $37.62 | $36.14 | $37.22 | $37.22 | 993,051 |
| 2019-10-03 | $38.28 | $38.42 | $37.65 | $37.93 | $37.93 | 347,310 |
| 2019-10-02 | $38.54 | $38.76 | $38.13 | $38.38 | $38.38 | 311,669 |
| 2019-10-01 | $39.68 | $40.09 | $38.75 | $38.89 | $38.89 | 242,593 |
| 2019-09-30 | $39.61 | $40.10 | $39.34 | $39.62 | $39.62 | 226,009 |
| 2019-09-27 | $40.04 | $40.41 | $39.56 | $39.59 | $39.59 | 227,768 |
| 2019-09-26 | $40.16 | $40.30 | $39.81 | $40.22 | $40.22 | 392,479 |
| 2019-09-25 | $39.85 | $40.62 | $39.67 | $40.31 | $40.31 | 323,999 |
| 2019-09-24 | $40.27 | $40.30 | $39.82 | $39.87 | $39.87 | 487,885 |
| 2019-09-23 | $39.84 | $40.51 | $39.58 | $40.13 | $40.13 | 369,872 |
| 2019-09-20 | $40.38 | $40.67 | $39.83 | $39.96 | $39.96 | 825,057 |
| 2019-09-19 | $40.04 | $40.74 | $40.01 | $40.09 | $40.09 | 380,142 |
| 2019-09-18 | $39.51 | $40.19 | $39.35 | $40.13 | $40.13 | 708,916 |
| 2019-09-17 | $40.06 | $41.32 | $38.89 | $39.56 | $39.56 | 510,158 |
| 2019-09-16 | $39.23 | $39.75 | $38.94 | $39.63 | $39.63 | 610,435 |
| 2019-09-13 | $39.88 | $40.19 | $39.17 | $39.25 | $39.25 | 717,569 |
| 2019-09-12 | $38.52 | $39.92 | $38.16 | $39.87 | $39.87 | 550,109 |
| 2019-09-11 | $37.72 | $38.53 | $37.03 | $38.35 | $38.35 | 1,179,973 |
| 2019-09-10 | $36.00 | $37.30 | $36.00 | $37.30 | $18.97 | 51,903 |
| 2019-09-09 | $35.50 | $35.90 | $35.38 | $35.55 | $18.09 | 29,733 |
| 2019-09-06 | $35.75 | $36.30 | $35.29 | $35.43 | $18.03 | 161,413 |
| 2019-09-05 | $35.03 | $35.78 | $35.03 | $35.68 | $18.15 | 73,575 |
| 2019-09-04 | $34.33 | $34.93 | $34.33 | $34.91 | $17.76 | 39,117 |
| 2019-09-03 | $34.03 | $34.53 | $34.03 | $34.37 | $17.49 | 27,624 |
| 2019-08-30 | $34.24 | $34.41 | $33.85 | $34.15 | $17.37 | 27,411 |
| 2019-08-29 | $40.82 | $42.06 | $40.82 | $42.00 | $21.37 | 1,113,501 |
| 2019-08-28 | $32.80 | $32.95 | $32.67 | $32.77 | $16.67 | 10,810 |
| 2019-08-27 | $32.46 | $32.57 | $32.20 | $32.56 | $16.57 | 55,232 |
| 2019-08-26 | $32.30 | $32.70 | $32.30 | $32.65 | $16.61 | 19,189 |
| 2019-08-23 | $32.50 | $32.70 | $32.33 | $32.50 | $16.53 | 36,127 |
| 2019-08-22 | $32.50 | $32.76 | $32.50 | $32.67 | $16.62 | 21,629 |
| 2019-08-21 | $32.86 | $33.00 | $32.31 | $32.52 | $16.54 | 56,679 |
| 2019-08-20 | $39.41 | $39.86 | $38.87 | $39.66 | $20.18 | 863,675 |
| 2019-08-19 | $38.90 | $39.72 | $38.75 | $39.39 | $20.04 | 1,340,309 |
| 2019-08-16 | $39.01 | $39.41 | $38.53 | $38.70 | $19.69 | 1,316,459 |
| 2019-08-15 | $38.93 | $39.00 | $38.42 | $38.63 | $19.65 | 1,192,472 |
| 2019-08-14 | $40.49 | $40.73 | $38.95 | $38.99 | $19.84 | 2,153,065 |
| 2019-08-13 | $40.19 | $41.60 | $40.19 | $40.80 | $20.76 | 1,219,795 |
| 2019-08-12 | $39.50 | $40.55 | $38.99 | $40.28 | $20.49 | 777,958 |
| 2019-08-09 | $39.92 | $40.65 | $38.90 | $39.37 | $20.03 | 1,378,701 |
| 2019-08-08 | $41.64 | $42.70 | $39.77 | $39.96 | $20.33 | 1,661,365 |
| 2019-08-07 | $42.66 | $43.69 | $42.24 | $43.13 | $21.94 | 1,234,917 |
| 2019-08-06 | $43.27 | $43.70 | $42.68 | $43.07 | $21.91 | 928,481 |
| 2019-08-05 | $43.24 | $43.24 | $42.46 | $43.15 | $21.95 | 1,301,043 |
| 2019-08-02 | $44.56 | $44.56 | $43.45 | $44.01 | $22.39 | 666,948 |
| 2019-08-01 | $45.47 | $45.85 | $44.74 | $44.91 | $22.85 | 1,108,876 |
| 2019-07-31 | $46.05 | $46.20 | $45.45 | $45.52 | $23.16 | 784,024 |
| 2019-07-30 | $46.47 | $46.47 | $45.72 | $45.97 | $23.39 | 665,936 |
| 2019-07-29 | $46.13 | $46.74 | $46.04 | $46.69 | $23.75 | 1,109,575 |
| 2019-07-26 | $45.55 | $46.16 | $45.52 | $46.08 | $23.44 | 363,844 |
| 2019-07-25 | $46.16 | $46.16 | $45.04 | $45.47 | $23.13 | 607,885 |
| 2019-07-24 | $46.10 | $46.58 | $45.84 | $46.03 | $23.42 | 1,323,216 |
| 2019-07-23 | $45.62 | $46.13 | $45.51 | $46.06 | $23.43 | 354,683 |
| 2019-07-22 | $45.80 | $46.12 | $44.70 | $45.61 | $23.20 | 956,005 |
| 2019-07-19 | $45.67 | $46.10 | $45.29 | $45.79 | $23.30 | 771,488 |
| 2019-07-18 | $45.75 | $45.85 | $45.25 | $45.55 | $23.17 | 861,411 |
| 2019-07-17 | $45.00 | $45.90 | $44.90 | $45.75 | $23.28 | 1,225,100 |
| 2019-07-16 | $45.29 | $45.34 | $44.95 | $45.11 | $22.95 | 417,980 |
| 2019-07-15 | $45.77 | $45.91 | $44.93 | $45.10 | $22.94 | 1,128,353 |
| 2019-07-12 | $46.15 | $46.63 | $45.64 | $45.67 | $23.23 | 463,468 |
| 2019-07-11 | $46.30 | $46.38 | $45.85 | $46.19 | $23.50 | 800,708 |
| 2019-07-10 | $45.30 | $46.29 | $45.30 | $46.24 | $23.52 | 908,451 |
| 2019-07-09 | $45.27 | $45.56 | $44.81 | $45.36 | $23.08 | 429,585 |
| 2019-07-08 | $45.28 | $45.70 | $45.23 | $45.51 | $23.15 | 423,796 |
| 2019-07-05 | $45.22 | $45.81 | $45.12 | $45.57 | $23.18 | 323,436 |
| 2019-07-03 | $44.91 | $45.56 | $44.65 | $45.38 | $23.09 | 1,402,040 |
| 2019-07-02 | $44.32 | $45.40 | $44.09 | $44.91 | $22.85 | 808,126 |
| 2019-07-01 | $44.74 | $45.16 | $44.12 | $44.54 | $22.66 | 968,508 |
| 2019-06-28 | $43.03 | $44.41 | $43.03 | $44.32 | $22.55 | 830,618 |
| 2019-06-27 | $42.52 | $43.01 | $42.52 | $42.86 | $21.81 | 1,256,589 |
| 2019-06-26 | $42.28 | $42.71 | $42.19 | $42.50 | $21.62 | 666,308 |
| 2019-06-25 | $42.34 | $42.50 | $42.09 | $42.11 | $21.42 | 478,534 |
| 2019-06-24 | $42.58 | $42.87 | $42.29 | $42.35 | $21.55 | 566,326 |
| 2019-06-21 | $42.55 | $43.11 | $42.30 | $42.42 | $21.58 | 1,159,481 |
| 2019-06-20 | $42.53 | $42.90 | $41.71 | $42.62 | $21.68 | 1,798,309 |
| 2019-06-19 | $43.12 | $43.24 | $41.96 | $42.05 | $21.39 | 1,209,938 |
| 2019-06-18 | $43.21 | $43.74 | $43.03 | $43.14 | $21.95 | 1,491,466 |
| 2019-06-17 | $43.18 | $43.18 | $42.53 | $42.84 | $21.80 | 775,266 |
| 2019-06-14 | $42.66 | $43.32 | $42.37 | $43.05 | $21.90 | 767,466 |
| 2019-06-13 | $42.79 | $42.96 | $42.46 | $42.81 | $21.78 | 1,834,829 |
| 2019-06-12 | $43.04 | $43.33 | $42.04 | $42.55 | $21.65 | 701,381 |
| 2019-06-11 | $43.17 | $43.36 | $42.79 | $43.27 | $22.01 | 767,728 |
| 2019-06-10 | $43.06 | $43.34 | $42.70 | $42.83 | $21.79 | 821,160 |
| 2019-06-07 | $42.77 | $43.08 | $42.47 | $42.95 | $21.85 | 506,854 |
| 2019-06-06 | $43.26 | $43.32 | $42.77 | $43.02 | $21.89 | 504,536 |
| 2019-06-05 | $43.47 | $43.56 | $42.84 | $43.22 | $21.99 | 1,845,296 |
| 2019-06-04 | $43.68 | $43.75 | $42.93 | $43.26 | $22.01 | 534,918 |
| 2019-06-03 | $42.64 | $43.40 | $42.56 | $43.30 | $22.03 | 409,430 |
| 2019-05-31 | $42.18 | $42.95 | $42.18 | $42.78 | $21.76 | 715,712 |
| 2019-05-30 | $42.98 | $43.38 | $42.56 | $42.78 | $21.76 | 726,680 |
| 2019-05-29 | $43.55 | $43.55 | $42.53 | $42.77 | $21.76 | 838,088 |
| 2019-05-28 | $43.60 | $43.94 | $43.33 | $43.70 | $22.23 | 1,092,530 |
| 2019-05-24 | $43.25 | $43.74 | $43.11 | $43.50 | $22.13 | 584,125 |
| 2019-05-23 | $42.60 | $43.05 | $41.90 | $43.01 | $21.88 | 587,787 |
| 2019-05-22 | $42.62 | $43.12 | $42.16 | $43.00 | $21.88 | 677,649 |
| 2019-05-21 | $42.23 | $44.00 | $42.23 | $43.40 | $22.08 | 1,769,254 |
| 2019-05-20 | $41.19 | $43.42 | $40.74 | $41.94 | $21.34 | 2,210,627 |
| 2019-05-17 | $40.37 | $40.96 | $39.89 | $40.40 | $20.55 | 516,072 |
| 2019-05-16 | $40.54 | $40.86 | $40.27 | $40.63 | $20.67 | 668,715 |
| 2019-05-15 | $40.02 | $40.44 | $39.91 | $40.32 | $20.51 | 490,192 |
| 2019-05-14 | $39.75 | $40.63 | $39.55 | $40.19 | $20.45 | 632,305 |
| 2019-05-13 | $39.43 | $39.73 | $38.73 | $39.29 | $19.99 | 478,559 |
| 2019-05-10 | $40.01 | $40.18 | $39.43 | $40.11 | $20.41 | 1,135,629 |
| 2019-05-09 | $40.85 | $40.85 | $39.72 | $40.11 | $20.41 | 703,064 |
| 2019-05-08 | $41.49 | $42.37 | $40.45 | $41.19 | $20.96 | 1,033,922 |
| 2019-05-07 | $39.71 | $39.90 | $38.00 | $39.25 | $19.97 | 483,900 |
| 2019-05-06 | $39.28 | $40.20 | $37.35 | $40.10 | $20.40 | 318,192 |
| 2019-05-03 | $39.45 | $39.96 | $39.13 | $39.91 | $20.30 | 354,042 |
| 2019-05-02 | $40.07 | $40.17 | $38.90 | $39.26 | $19.97 | 506,901 |
| 2019-05-01 | $40.07 | $40.38 | $39.68 | $40.00 | $20.35 | 316,362 |
| 2019-04-30 | $40.05 | $40.05 | $39.66 | $39.85 | $20.27 | 455,415 |
| 2019-04-29 | $39.50 | $40.39 | $39.28 | $40.09 | $20.40 | 308,639 |
| 2019-04-26 | $39.19 | $39.83 | $39.08 | $39.74 | $20.22 | 307,851 |
| 2019-04-25 | $39.48 | $39.57 | $38.99 | $39.20 | $19.94 | 284,116 |
| 2019-04-24 | $39.97 | $39.97 | $39.43 | $39.68 | $20.19 | 508,825 |
| 2019-04-23 | $40.07 | $40.32 | $39.78 | $39.93 | $20.31 | 616,160 |
| 2019-04-22 | $39.78 | $40.00 | $39.36 | $39.95 | $20.32 | 222,684 |
| 2019-04-18 | $40.37 | $40.37 | $39.83 | $39.88 | $20.29 | 974,082 |
| 2019-04-17 | $40.39 | $40.70 | $39.98 | $40.30 | $20.50 | 814,273 |
| 2019-04-16 | $39.44 | $40.29 | $39.33 | $40.16 | $20.43 | 717,774 |
| 2019-04-15 | $39.46 | $39.81 | $38.76 | $39.31 | $20.00 | 756,893 |
| 2019-04-12 | $39.49 | $39.73 | $39.00 | $39.58 | $20.14 | 305,020 |
| 2019-04-11 | $39.24 | $39.48 | $38.90 | $39.25 | $19.97 | 520,843 |
| 2019-04-10 | $38.82 | $39.14 | $38.69 | $39.08 | $19.88 | 327,717 |
| 2019-04-09 | $39.10 | $39.14 | $38.56 | $38.68 | $19.68 | 336,639 |
| 2019-04-08 | $39.12 | $39.33 | $38.96 | $39.24 | $19.96 | 311,796 |
| 2019-04-05 | $38.92 | $39.36 | $38.64 | $39.19 | $19.94 | 761,605 |
| 2019-04-04 | $37.63 | $38.97 | $37.53 | $38.84 | $19.76 | 540,636 |
| 2019-04-03 | $37.75 | $38.09 | $37.23 | $37.49 | $19.07 | 1,231,363 |
| 2019-04-02 | $36.90 | $37.77 | $36.77 | $37.67 | $19.16 | 778,037 |
| 2019-04-01 | $36.73 | $37.03 | $36.51 | $36.91 | $18.78 | 545,930 |
| 2019-03-29 | $36.58 | $36.85 | $36.29 | $36.45 | $18.54 | 511,410 |
| 2019-03-28 | $35.88 | $36.44 | $35.73 | $36.35 | $18.49 | 501,301 |
| 2019-03-27 | $36.10 | $36.32 | $35.64 | $35.90 | $18.26 | 491,053 |
| 2019-03-26 | $35.53 | $36.26 | $35.53 | $36.07 | $18.35 | 678,667 |
| 2019-03-25 | $35.87 | $35.95 | $35.06 | $35.46 | $18.04 | 585,621 |
| 2019-03-22 | $37.00 | $37.16 | $35.89 | $35.89 | $18.26 | 577,831 |
| 2019-03-21 | $37.00 | $37.31 | $36.69 | $37.22 | $18.94 | 970,627 |
| 2019-03-20 | $37.07 | $37.79 | $36.79 | $37.17 | $18.91 | 1,278,374 |
| 2019-03-19 | $37.40 | $37.86 | $37.19 | $37.28 | $18.97 | 703,715 |
| 2019-03-18 | $37.16 | $37.67 | $37.00 | $37.24 | $18.95 | 1,983,897 |
| 2019-03-15 | $37.29 | $37.44 | $37.07 | $37.19 | $18.92 | 817,903 |
| 2019-03-14 | $37.26 | $37.61 | $37.01 | $37.17 | $18.91 | 1,323,171 |
| 2019-03-13 | $37.23 | $37.52 | $36.94 | $37.30 | $18.98 | 1,005,490 |
| 2019-03-12 | $37.14 | $37.60 | $36.80 | $37.11 | $18.88 | 794,245 |
| 2019-03-11 | $37.26 | $37.72 | $36.93 | $37.02 | $18.83 | 852,422 |
| 2019-03-08 | $37.16 | $37.41 | $37.02 | $37.28 | $18.97 | 375,290 |
| 2019-03-07 | $37.61 | $38.03 | $37.22 | $37.49 | $19.07 | 632,382 |
| 2019-03-06 | $38.27 | $38.61 | $37.68 | $37.68 | $19.17 | 548,216 |
| 2019-03-05 | $39.03 | $39.26 | $38.22 | $38.37 | $19.52 | 925,367 |
| 2019-03-04 | $39.13 | $39.45 | $38.70 | $39.03 | $19.86 | 531,988 |
| 2019-03-01 | $38.73 | $39.36 | $38.53 | $38.94 | $19.81 | 606,857 |
| 2019-02-28 | $38.77 | $38.85 | $38.07 | $38.56 | $19.62 | 825,734 |
| 2019-02-27 | $39.16 | $39.19 | $38.63 | $38.87 | $19.78 | 586,802 |
| 2019-02-26 | $39.78 | $39.91 | $39.19 | $39.22 | $19.95 | 1,039,422 |
| 2019-02-25 | $40.11 | $40.55 | $39.64 | $39.89 | $20.29 | 1,098,002 |
| 2019-02-22 | $39.09 | $40.27 | $39.03 | $39.67 | $20.18 | 1,349,062 |
| 2019-02-21 | $41.23 | $41.93 | $38.40 | $39.27 | $19.98 | 2,369,306 |
| 2019-02-20 | $42.95 | $43.67 | $42.91 | $43.65 | $22.21 | 592,292 |
| 2019-02-19 | $42.08 | $42.93 | $42.01 | $42.81 | $21.78 | 824,529 |
| 2019-02-15 | $41.95 | $42.38 | $41.91 | $42.22 | $21.48 | 555,807 |
| 2019-02-14 | $41.65 | $42.40 | $41.54 | $41.82 | $21.28 | 515,469 |
| 2019-02-13 | $41.98 | $41.98 | $41.35 | $41.72 | $21.23 | 643,336 |
| 2019-02-12 | $41.69 | $42.29 | $41.46 | $41.79 | $21.26 | 730,792 |
| 2019-02-11 | $41.59 | $41.90 | $41.37 | $41.55 | $21.14 | 399,576 |
| 2019-02-08 | $40.74 | $41.61 | $40.71 | $41.46 | $21.09 | 648,513 |
| 2019-02-07 | $40.94 | $41.00 | $40.32 | $40.74 | $20.73 | 682,488 |
| 2019-02-06 | $41.35 | $41.41 | $40.85 | $40.94 | $20.83 | 611,480 |
| 2019-02-05 | $41.53 | $41.90 | $40.87 | $41.10 | $20.91 | 755,779 |
| 2019-02-04 | $41.23 | $41.52 | $41.05 | $41.50 | $21.11 | 389,750 |
| 2019-02-01 | $41.07 | $41.75 | $41.03 | $41.23 | $20.98 | 702,162 |
| 2019-01-31 | $39.95 | $41.01 | $39.85 | $40.98 | $20.85 | 1,075,773 |
| 2019-01-30 | $39.96 | $40.44 | $39.76 | $39.95 | $20.32 | 388,878 |
| 2019-01-29 | $39.54 | $40.22 | $39.33 | $39.96 | $20.33 | 758,670 |
| 2019-01-28 | $39.25 | $40.04 | $39.07 | $39.35 | $20.02 | 1,893,337 |
| 2019-01-25 | $38.91 | $40.12 | $38.91 | $39.46 | $20.08 | 1,111,144 |
| 2019-01-24 | $38.38 | $39.11 | $38.33 | $38.91 | $19.80 | 646,866 |
| 2019-01-23 | $38.59 | $38.92 | $38.00 | $38.39 | $19.53 | 479,515 |
| 2019-01-22 | $39.23 | $39.65 | $38.32 | $38.49 | $19.58 | 315,396 |
| 2019-01-18 | $39.26 | $39.52 | $38.78 | $39.50 | $20.10 | 1,571,577 |
| 2019-01-17 | $38.83 | $39.26 | $38.56 | $38.96 | $19.82 | 883,310 |
| 2019-01-16 | $39.00 | $39.09 | $38.63 | $38.89 | $19.79 | 475,548 |
| 2019-01-15 | $38.73 | $39.00 | $38.41 | $38.83 | $19.75 | 633,123 |
| 2019-01-14 | $38.75 | $39.20 | $37.88 | $38.72 | $19.70 | 577,157 |
| 2019-01-11 | $38.91 | $38.98 | $38.50 | $38.84 | $19.76 | 423,517 |
| 2019-01-10 | $38.36 | $39.22 | $38.13 | $39.00 | $19.84 | 307,408 |
| 2019-01-09 | $38.75 | $39.08 | $38.41 | $38.57 | $19.62 | 460,816 |
| 2019-01-08 | $37.92 | $38.56 | $37.61 | $38.51 | $19.59 | 453,612 |
| 2019-01-07 | $38.32 | $38.50 | $37.38 | $37.68 | $19.17 | 964,948 |
| 2019-01-04 | $36.90 | $38.56 | $36.52 | $38.18 | $19.42 | 877,690 |
| 2019-01-03 | $36.50 | $37.50 | $36.23 | $36.74 | $18.69 | 536,970 |
| 2019-01-02 | $36.24 | $36.99 | $35.67 | $36.90 | $18.77 | 383,187 |
| 2018-12-31 | $36.56 | $36.72 | $36.14 | $36.72 | $18.68 | 541,792 |
| 2018-12-28 | $35.37 | $36.64 | $35.33 | $36.24 | $18.44 | 551,174 |
| 2018-12-27 | $34.64 | $35.24 | $33.87 | $35.18 | $17.90 | 638,031 |
| 2018-12-26 | $33.99 | $35.00 | $33.84 | $34.95 | $17.78 | 723,435 |
| 2018-12-24 | $34.39 | $34.73 | $33.59 | $33.81 | $17.20 | 288,686 |
| 2018-12-21 | $35.61 | $35.84 | $34.48 | $34.63 | $17.62 | 1,019,025 |
| 2018-12-20 | $35.98 | $36.59 | $35.00 | $35.41 | $18.02 | 666,178 |
| 2018-12-19 | $35.92 | $37.21 | $35.77 | $35.99 | $18.31 | 1,086,154 |
| 2018-12-18 | $36.88 | $36.97 | $35.15 | $35.90 | $18.26 | 1,556,136 |
| 2018-12-17 | $37.86 | $38.53 | $36.50 | $36.64 | $18.64 | 1,130,562 |
| 2018-12-14 | $38.60 | $38.84 | $37.39 | $37.90 | $19.28 | 1,505,178 |
| 2018-12-13 | $40.11 | $40.15 | $38.75 | $38.99 | $19.84 | 623,063 |
| 2018-12-12 | $40.19 | $40.85 | $39.14 | $39.97 | $20.33 | 583,256 |
| 2018-12-11 | $40.32 | $40.71 | $39.34 | $39.74 | $20.22 | 1,028,523 |
| 2018-12-10 | $39.84 | $40.43 | $39.05 | $39.82 | $20.26 | 1,641,471 |
| 2018-12-07 | $40.25 | $41.03 | $39.63 | $39.89 | $20.29 | 798,760 |
| 2018-12-06 | $39.81 | $40.43 | $39.00 | $40.37 | $20.54 | 464,582 |
| 2018-12-04 | $42.02 | $42.23 | $40.15 | $40.25 | $20.48 | 470,496 |
| 2018-12-03 | $42.39 | $42.47 | $41.33 | $42.01 | $21.37 | 505,503 |
| 2018-11-30 | $41.61 | $42.04 | $41.46 | $41.84 | $21.29 | 545,248 |
| 2018-11-29 | $42.59 | $42.89 | $41.52 | $41.69 | $21.21 | 579,869 |
| 2018-11-28 | $42.09 | $42.70 | $41.69 | $42.60 | $21.67 | 439,246 |
| 2018-11-27 | $41.91 | $42.59 | $41.35 | $42.04 | $21.39 | 540,516 |
| 2018-11-26 | $41.67 | $42.68 | $41.67 | $41.99 | $21.36 | 471,910 |
| 2018-11-23 | $41.45 | $42.12 | $41.45 | $41.78 | $21.26 | 158,514 |
| 2018-11-21 | $40.98 | $41.89 | $40.65 | $41.87 | $21.30 | 373,835 |
| 2018-11-20 | $41.00 | $41.73 | $40.50 | $40.67 | $20.69 | 1,230,144 |
| 2018-11-19 | $41.99 | $42.43 | $41.03 | $41.38 | $21.05 | 1,380,442 |
| 2018-11-16 | $41.41 | $42.39 | $41.07 | $42.00 | $21.37 | 1,199,340 |
| 2018-11-15 | $39.88 | $41.67 | $38.08 | $41.52 | $21.12 | 1,474,324 |
| 2018-11-14 | $40.22 | $40.54 | $39.67 | $40.01 | $20.36 | 1,265,829 |
| 2018-11-13 | $39.31 | $40.87 | $39.00 | $39.99 | $20.35 | 1,407,430 |
| 2018-11-12 | $38.20 | $40.06 | $38.20 | $39.19 | $19.94 | 2,059,986 |
| 2018-11-09 | $37.11 | $38.28 | $34.74 | $37.94 | $19.30 | 6,772,485 |
| 2018-11-08 | $40.47 | $42.45 | $38.00 | $38.21 | $19.44 | 1,116,644 |
| 2018-11-07 | $41.67 | $42.28 | $40.93 | $42.08 | $21.41 | 359,286 |
| 2018-11-06 | $40.98 | $41.69 | $40.93 | $41.45 | $21.09 | 769,748 |
| 2018-11-05 | $41.50 | $41.71 | $40.57 | $41.01 | $20.86 | 318,276 |
| 2018-11-02 | $41.73 | $42.19 | $40.77 | $41.36 | $21.04 | 533,234 |
| 2018-11-01 | $40.89 | $42.12 | $40.29 | $41.41 | $21.07 | 749,593 |
| 2018-10-31 | $39.77 | $40.93 | $39.66 | $40.55 | $20.63 | 522,028 |
| 2018-10-30 | $38.28 | $39.49 | $36.72 | $39.37 | $20.03 | 6,781,373 |
| 2018-10-29 | $39.27 | $40.12 | $37.80 | $38.23 | $19.45 | 266,161 |
| 2018-10-26 | $39.50 | $39.71 | $38.17 | $38.99 | $19.84 | 586,853 |
| 2018-10-25 | $39.74 | $40.19 | $39.65 | $40.05 | $20.38 | 375,211 |
| 2018-10-24 | $41.83 | $42.44 | $39.45 | $39.49 | $20.09 | 499,096 |
| 2018-10-23 | $42.50 | $42.50 | $40.81 | $41.82 | $21.28 | 603,834 |
| 2018-10-22 | $43.45 | $43.45 | $42.67 | $42.83 | $21.79 | 308,788 |
| 2018-10-19 | $43.60 | $43.92 | $43.14 | $43.33 | $22.04 | 367,272 |
| 2018-10-18 | $44.79 | $44.97 | $43.32 | $43.34 | $22.05 | 274,815 |
| 2018-10-17 | $44.63 | $44.95 | $44.41 | $44.82 | $22.80 | 619,554 |
| 2018-10-16 | $43.67 | $44.68 | $43.60 | $44.63 | $22.71 | 345,645 |
| 2018-10-15 | $43.08 | $43.82 | $43.08 | $43.41 | $22.09 | 535,659 |
| 2018-10-12 | $43.39 | $43.66 | $42.56 | $43.09 | $21.92 | 402,377 |
| 2018-10-11 | $43.81 | $44.05 | $42.74 | $42.82 | $21.78 | 618,228 |
| 2018-10-10 | $44.48 | $44.79 | $43.78 | $43.82 | $22.29 | 689,327 |
| 2018-10-09 | $44.51 | $44.55 | $44.04 | $44.46 | $22.62 | 323,050 |
| 2018-10-08 | $44.51 | $44.72 | $44.38 | $44.52 | $22.65 | 340,857 |
| 2018-10-05 | $45.42 | $45.42 | $44.25 | $44.68 | $22.73 | 483,542 |
| 2018-10-04 | $45.88 | $46.20 | $44.42 | $45.32 | $23.06 | 281,498 |
| 2018-10-03 | $46.00 | $46.49 | $45.68 | $45.97 | $23.39 | 613,626 |
| 2018-10-02 | $45.15 | $46.20 | $44.91 | $45.73 | $23.27 | 361,436 |
| 2018-10-01 | $46.50 | $46.79 | $45.34 | $45.38 | $23.09 | 487,400 |
| 2018-09-28 | $45.91 | $47.95 | $45.81 | $46.37 | $23.59 | 340,467 |
| 2018-09-27 | $45.96 | $46.36 | $45.75 | $45.98 | $23.39 | 407,407 |
| 2018-09-26 | $46.52 | $46.75 | $45.74 | $45.76 | $23.28 | 360,292 |
| 2018-09-25 | $46.31 | $46.81 | $46.23 | $46.51 | $23.66 | 688,131 |
| 2018-09-24 | $45.73 | $46.41 | $45.53 | $46.27 | $23.54 | 866,824 |
| 2018-09-21 | $47.76 | $47.87 | $46.50 | $46.54 | $23.68 | 1,063,158 |
| 2018-09-20 | $48.57 | $48.86 | $47.74 | $47.77 | $24.30 | 695,937 |
| 2018-09-19 | $48.55 | $48.83 | $48.05 | $48.42 | $24.63 | 547,166 |
| 2018-09-18 | $48.28 | $48.52 | $47.82 | $48.44 | $24.64 | 431,839 |
| 2018-09-17 | $48.30 | $48.66 | $47.85 | $47.93 | $24.38 | 357,898 |
| 2018-09-14 | $48.77 | $48.81 | $48.21 | $48.31 | $24.58 | 555,742 |
| 2018-09-13 | $47.96 | $48.75 | $47.96 | $48.67 | $24.76 | 335,103 |
| 2018-09-12 | $47.27 | $47.90 | $47.11 | $47.74 | $24.29 | 345,269 |
| 2018-09-11 | $47.63 | $48.26 | $47.28 | $47.30 | $24.06 | 370,576 |
| 2018-09-10 | $47.35 | $48.15 | $47.28 | $47.86 | $24.35 | 538,248 |
| 2018-09-07 | $47.03 | $47.46 | $46.67 | $47.17 | $24.00 | 201,755 |
| 2018-09-06 | $47.38 | $47.47 | $46.71 | $47.11 | $23.97 | 221,864 |
| 2018-09-05 | $47.42 | $47.96 | $47.12 | $47.33 | $24.08 | 658,494 |
| 2018-09-04 | $47.89 | $48.14 | $47.25 | $47.47 | $24.15 | 411,716 |
| 2018-08-31 | $48.07 | $48.44 | $47.72 | $48.00 | $24.42 | 294,864 |
| 2018-08-30 | $48.79 | $48.79 | $47.93 | $48.27 | $24.56 | 295,613 |
| 2018-08-29 | $48.83 | $49.06 | $48.44 | $48.97 | $24.91 | 320,796 |
| 2018-08-28 | $49.29 | $49.29 | $48.44 | $48.81 | $24.83 | 264,191 |
| 2018-08-27 | $48.99 | $49.93 | $48.31 | $49.04 | $24.95 | 209,554 |
| 2018-08-24 | $48.99 | $49.34 | $48.29 | $48.86 | $24.86 | 231,944 |
| 2018-08-23 | $49.13 | $49.42 | $48.62 | $48.76 | $24.81 | 439,951 |
| 2018-08-22 | $48.97 | $49.42 | $48.48 | $49.30 | $25.08 | 272,370 |
| 2018-08-21 | $48.60 | $49.21 | $48.35 | $48.97 | $24.91 | 378,458 |
| 2018-08-20 | $48.28 | $48.63 | $47.95 | $48.48 | $24.66 | 265,323 |
| 2018-08-17 | $48.44 | $48.59 | $47.79 | $48.32 | $24.58 | 283,055 |
| 2018-08-16 | $47.93 | $48.88 | $47.53 | $48.44 | $24.64 | 403,411 |
| 2018-08-15 | $48.80 | $49.01 | $47.44 | $47.80 | $24.32 | 352,542 |
| 2018-08-14 | $47.99 | $49.32 | $47.72 | $49.15 | $25.01 | 361,139 |
| 2018-08-13 | $47.73 | $48.73 | $47.41 | $47.76 | $24.30 | 417,330 |
| 2018-08-10 | $48.72 | $48.99 | $47.35 | $47.65 | $24.24 | 447,226 |
| 2018-08-09 | $47.81 | $48.94 | $47.77 | $48.74 | $24.80 | 525,959 |
| 2018-08-08 | $48.00 | $48.15 | $47.24 | $47.74 | $24.29 | 595,156 |
| 2018-08-07 | $46.64 | $48.90 | $45.64 | $48.00 | $24.42 | 1,204,169 |
| 2018-08-06 | $44.77 | $45.70 | $44.57 | $45.58 | $23.19 | 714,838 |
| 2018-08-03 | $44.76 | $45.41 | $44.16 | $44.87 | $22.83 | 282,789 |
| 2018-08-02 | $44.23 | $44.89 | $44.23 | $44.79 | $22.79 | 204,817 |
| 2018-08-01 | $44.98 | $45.78 | $44.31 | $44.55 | $22.67 | 703,516 |
| 2018-07-31 | $44.69 | $45.17 | $44.16 | $44.99 | $22.89 | 287,485 |
| 2018-07-30 | $44.34 | $44.77 | $44.01 | $44.53 | $22.65 | 258,243 |
| 2018-07-27 | $44.68 | $44.77 | $44.24 | $44.32 | $22.55 | 551,754 |
| 2018-07-26 | $44.67 | $44.88 | $44.39 | $44.67 | $22.73 | 361,364 |
| 2018-07-25 | $45.10 | $45.10 | $44.33 | $44.68 | $22.73 | 307,652 |
| 2018-07-24 | $45.42 | $45.52 | $44.98 | $45.11 | $22.95 | 240,005 |
| 2018-07-23 | $45.28 | $45.40 | $44.83 | $45.35 | $23.07 | 336,245 |
| 2018-07-20 | $45.72 | $45.72 | $45.20 | $45.29 | $23.04 | 337,315 |
| 2018-07-19 | $45.75 | $45.97 | $45.42 | $45.81 | $23.31 | 490,412 |
| 2018-07-18 | $46.14 | $46.37 | $45.72 | $45.80 | $23.30 | 333,836 |
| 2018-07-17 | $46.47 | $46.62 | $45.89 | $46.01 | $23.41 | 284,584 |
| 2018-07-16 | $47.21 | $47.39 | $46.47 | $46.57 | $23.69 | 319,165 |
| 2018-07-13 | $47.37 | $47.44 | $47.09 | $47.17 | $24.00 | 265,701 |
| 2018-07-12 | $47.04 | $47.42 | $46.71 | $47.34 | $24.08 | 584,024 |
| 2018-07-11 | $47.04 | $47.15 | $46.68 | $46.87 | $23.85 | 504,491 |
| 2018-07-10 | $47.35 | $47.43 | $47.00 | $47.28 | $24.05 | 630,713 |
| 2018-07-09 | $46.40 | $47.30 | $46.15 | $47.26 | $24.04 | 911,189 |
| 2018-07-06 | $45.46 | $46.46 | $45.45 | $46.30 | $23.56 | 444,637 |
| 2018-07-05 | $45.15 | $45.53 | $44.76 | $45.45 | $23.12 | 920,901 |
| 2018-07-03 | $44.30 | $45.37 | $44.04 | $45.06 | $22.92 | 359,858 |
| 2018-07-02 | $44.17 | $44.31 | $43.33 | $44.30 | $22.54 | 742,187 |
| 2018-06-29 | $44.90 | $45.49 | $44.38 | $44.40 | $22.59 | 532,245 |
| 2018-06-28 | $44.79 | $45.09 | $44.46 | $44.79 | $22.79 | 892,678 |
| 2018-06-27 | $44.53 | $45.06 | $44.40 | $44.66 | $22.72 | 1,183,576 |
| 2018-06-26 | $45.47 | $45.76 | $44.80 | $44.88 | $22.83 | 679,408 |
| 2018-06-25 | $45.12 | $45.54 | $45.06 | $45.43 | $23.11 | 427,586 |
| 2018-06-22 | $46.60 | $46.60 | $44.68 | $45.16 | $22.98 | 893,173 |
| 2018-06-21 | $45.53 | $45.53 | $44.83 | $45.23 | $23.01 | 902,124 |
| 2018-06-20 | $45.80 | $45.80 | $45.43 | $45.50 | $23.15 | 490,823 |
| 2018-06-19 | $45.58 | $45.81 | $45.51 | $45.68 | $23.24 | 621,374 |
| 2018-06-18 | $45.91 | $46.62 | $45.12 | $45.92 | $23.36 | 883,976 |
| 2018-06-15 | $46.52 | $46.54 | $45.86 | $46.27 | $23.54 | 1,202,441 |
| 2018-06-14 | $46.61 | $47.06 | $46.10 | $46.75 | $23.78 | 470,223 |
| 2018-06-13 | $46.21 | $47.16 | $46.04 | $46.60 | $23.71 | 914,849 |
| 2018-06-12 | $46.55 | $46.74 | $45.55 | $46.00 | $23.40 | 916,345 |
| 2018-06-11 | $47.10 | $47.87 | $46.68 | $46.76 | $23.79 | 458,241 |
| 2018-06-08 | $47.28 | $47.54 | $46.95 | $47.06 | $23.94 | 727,064 |
| 2018-06-07 | $48.12 | $48.23 | $47.39 | $47.49 | $24.16 | 413,159 |
| 2018-06-06 | $48.04 | $48.34 | $47.71 | $48.13 | $24.49 | 676,601 |
| 2018-06-05 | $48.08 | $48.79 | $47.55 | $47.85 | $24.34 | 461,339 |
| 2018-06-04 | $47.00 | $48.47 | $46.85 | $48.03 | $24.44 | 1,040,155 |
| 2018-06-01 | $47.34 | $47.60 | $46.84 | $47.25 | $24.04 | 501,924 |
| 2018-05-31 | $47.58 | $48.67 | $46.86 | $47.04 | $23.93 | 954,224 |
| 2018-05-30 | $48.18 | $48.35 | $47.52 | $47.59 | $24.21 | 313,828 |
| 2018-05-29 | $47.84 | $48.32 | $47.32 | $48.02 | $24.43 | 378,908 |
| 2018-05-25 | $48.53 | $49.29 | $47.87 | $48.01 | $24.43 | 654,874 |
| 2018-05-24 | $48.67 | $49.29 | $48.16 | $48.52 | $24.68 | 773,206 |
| 2018-05-23 | $49.70 | $49.92 | $48.25 | $48.81 | $24.83 | 656,130 |
| 2018-05-22 | $50.20 | $50.59 | $49.69 | $49.98 | $25.43 | 437,976 |
| 2018-05-21 | $50.68 | $51.00 | $50.10 | $50.40 | $25.64 | 350,720 |
| 2018-05-18 | $50.90 | $51.20 | $50.42 | $50.52 | $25.70 | 463,819 |
| 2018-05-17 | $50.82 | $51.19 | $50.63 | $50.95 | $25.92 | 407,162 |
| 2018-05-16 | $51.14 | $51.20 | $50.52 | $50.89 | $25.89 | 351,170 |
| 2018-05-15 | $51.58 | $51.73 | $51.04 | $51.07 | $25.98 | 456,399 |
| 2018-05-14 | $52.40 | $52.78 | $51.77 | $51.90 | $26.40 | 972,873 |
| 2018-05-11 | $52.75 | $54.23 | $52.37 | $52.49 | $26.70 | 1,124,490 |
| 2018-05-10 | $52.40 | $52.40 | $50.70 | $51.86 | $26.38 | 513,195 |
| 2018-05-09 | $51.32 | $51.50 | $50.70 | $51.45 | $26.18 | 658,445 |
| 2018-05-08 | $51.85 | $52.25 | $51.21 | $51.27 | $26.08 | 531,027 |
| 2018-05-07 | $52.26 | $52.68 | $51.71 | $52.05 | $26.48 | 780,533 |
| 2018-05-04 | $51.88 | $52.50 | $51.33 | $52.13 | $26.52 | 430,601 |
| 2018-05-03 | $52.09 | $52.31 | $51.35 | $51.79 | $26.35 | 535,028 |
| 2018-05-02 | $52.50 | $52.76 | $51.78 | $52.26 | $26.59 | 364,676 |
| 2018-05-01 | $52.50 | $52.82 | $52.00 | $52.51 | $26.71 | 454,961 |
| 2018-04-30 | $53.46 | $53.46 | $52.38 | $52.54 | $26.73 | 459,497 |
| 2018-04-27 | $53.77 | $54.50 | $53.22 | $53.22 | $27.08 | 457,626 |
| 2018-04-26 | $53.85 | $53.93 | $52.51 | $53.57 | $27.25 | 308,729 |
| 2018-04-25 | $54.80 | $55.41 | $53.26 | $53.67 | $27.30 | 325,472 |
| 2018-04-24 | $54.98 | $55.56 | $53.91 | $54.66 | $27.81 | 288,702 |
| 2018-04-23 | $55.23 | $55.60 | $54.01 | $54.85 | $27.91 | 303,980 |
| 2018-04-20 | $55.52 | $55.52 | $54.75 | $54.95 | $27.96 | 480,218 |
| 2018-04-19 | $55.76 | $55.84 | $55.09 | $55.25 | $28.11 | 236,062 |
| 2018-04-18 | $55.80 | $56.29 | $55.34 | $55.66 | $28.32 | 516,182 |
| 2018-04-17 | $55.42 | $55.90 | $53.80 | $55.54 | $28.26 | 615,682 |
| 2018-04-16 | $54.81 | $55.26 | $54.35 | $55.16 | $28.06 | 481,297 |
| 2018-04-13 | $55.10 | $55.10 | $54.47 | $54.60 | $27.78 | 278,408 |
| 2018-04-12 | $55.28 | $55.31 | $53.52 | $54.90 | $27.93 | 360,919 |
| 2018-04-11 | $54.90 | $55.65 | $54.81 | $54.98 | $27.97 | 414,133 |
| 2018-04-10 | $54.79 | $55.30 | $54.33 | $54.99 | $27.98 | 545,295 |
| 2018-04-09 | $54.05 | $54.90 | $53.97 | $54.17 | $27.56 | 365,012 |
| 2018-04-06 | $54.26 | $54.52 | $53.23 | $53.71 | $27.33 | 541,544 |
| 2018-04-05 | $55.18 | $55.50 | $53.76 | $54.56 | $27.76 | 892,033 |
| 2018-04-04 | $53.85 | $55.46 | $53.85 | $54.92 | $27.94 | 2,445,417 |
| 2018-04-03 | $52.46 | $54.75 | $52.01 | $54.69 | $27.82 | 884,049 |
| 2018-04-02 | $52.52 | $53.77 | $51.70 | $52.14 | $26.53 | 464,234 |
| 2018-03-29 | $52.79 | $53.12 | $52.08 | $52.77 | $26.85 | 521,246 |
| 2018-03-28 | $52.93 | $53.09 | $52.29 | $52.61 | $26.77 | 378,293 |
| 2018-03-27 | $54.12 | $55.07 | $52.78 | $53.00 | $26.96 | 444,364 |
| 2018-03-26 | $54.28 | $54.94 | $53.36 | $54.01 | $27.48 | 337,030 |
| 2018-03-23 | $55.26 | $55.61 | $53.57 | $53.60 | $27.27 | 417,752 |
| 2018-03-22 | $56.21 | $56.48 | $55.17 | $55.20 | $28.08 | 370,836 |
| 2018-03-21 | $56.28 | $57.26 | $56.28 | $56.71 | $28.85 | 373,959 |
| 2018-03-20 | $57.05 | $57.74 | $56.30 | $56.40 | $28.69 | 343,856 |
| 2018-03-19 | $57.41 | $57.96 | $56.37 | $57.06 | $29.03 | 228,085 |
| 2018-03-16 | $57.76 | $58.08 | $57.26 | $57.68 | $29.35 | 468,910 |
| 2018-03-15 | $58.35 | $58.35 | $57.31 | $57.50 | $29.25 | 222,523 |
| 2018-03-14 | $58.29 | $59.04 | $57.99 | $58.09 | $29.55 | 341,291 |
| 2018-03-13 | $59.06 | $59.10 | $57.87 | $58.05 | $29.53 | 533,169 |
| 2018-03-12 | $58.36 | $59.33 | $58.36 | $58.96 | $30.00 | 382,258 |
| 2018-03-09 | $58.32 | $58.90 | $58.23 | $58.40 | $29.71 | 223,401 |
| 2018-03-08 | $58.41 | $59.40 | $57.90 | $58.44 | $29.73 | 209,855 |
| 2018-03-07 | $57.68 | $58.42 | $57.65 | $58.32 | $29.67 | 236,335 |
| 2018-03-06 | $58.11 | $58.46 | $57.68 | $58.03 | $29.52 | 300,436 |
| 2018-03-05 | $56.89 | $58.27 | $56.44 | $58.07 | $29.54 | 359,897 |
| 2018-03-02 | $55.98 | $57.23 | $55.53 | $57.03 | $29.01 | 229,253 |
| 2018-03-01 | $58.11 | $58.11 | $56.09 | $56.63 | $28.81 | 473,295 |
| 2018-02-28 | $58.42 | $59.00 | $57.84 | $58.02 | $29.52 | 553,458 |
| 2018-02-27 | $59.23 | $59.74 | $58.42 | $58.50 | $29.76 | 335,695 |
| 2018-02-26 | $60.00 | $60.43 | $58.95 | $59.13 | $30.08 | 459,888 |
| 2018-02-23 | $58.12 | $59.86 | $57.05 | $59.72 | $30.38 | 311,919 |
| 2018-02-22 | $58.82 | $60.98 | $57.58 | $57.71 | $29.36 | 504,554 |
| 2018-02-21 | $59.54 | $60.32 | $59.40 | $59.85 | $30.45 | 299,640 |
| 2018-02-20 | $59.78 | $60.29 | $59.21 | $59.54 | $30.29 | 298,380 |
| 2018-02-16 | $59.15 | $60.12 | $57.89 | $59.78 | $30.41 | 377,322 |
| 2018-02-15 | $57.88 | $59.17 | $57.16 | $59.14 | $30.09 | 304,338 |
| 2018-02-14 | $56.36 | $57.48 | $56.06 | $57.42 | $29.21 | 210,069 |
| 2018-02-13 | $56.95 | $57.17 | $55.86 | $56.91 | $28.95 | 255,024 |
| 2018-02-12 | $56.73 | $57.85 | $55.19 | $57.14 | $29.07 | 247,415 |
| 2018-02-09 | $58.29 | $58.82 | $54.78 | $56.52 | $28.75 | 390,283 |
| 2018-02-08 | $59.15 | $59.51 | $58.01 | $58.01 | $29.51 | 288,897 |
| 2018-02-07 | $58.56 | $59.35 | $58.55 | $59.20 | $30.12 | 287,827 |
| 2018-02-06 | $57.11 | $58.94 | $56.12 | $58.94 | $29.99 | 361,090 |
| 2018-02-05 | $60.65 | $60.90 | $58.48 | $58.48 | $29.75 | 306,367 |
| 2018-02-02 | $61.42 | $61.88 | $60.54 | $61.23 | $31.15 | 192,147 |
| 2018-02-01 | $60.81 | $62.05 | $60.81 | $61.96 | $31.52 | 187,052 |
| 2018-01-31 | $61.61 | $61.83 | $60.65 | $61.06 | $31.06 | 297,451 |
| 2018-01-30 | $60.56 | $61.97 | $60.33 | $61.44 | $31.26 | 213,756 |
| 2018-01-29 | $61.10 | $61.15 | $60.55 | $60.92 | $30.99 | 125,276 |
| 2018-01-26 | $61.57 | $61.57 | $60.68 | $61.10 | $31.08 | 272,969 |
| 2018-01-25 | $61.10 | $61.38 | $60.65 | $61.20 | $31.14 | 182,785 |
| 2018-01-24 | $61.94 | $62.25 | $60.79 | $60.98 | $31.02 | 147,294 |
| 2018-01-23 | $61.75 | $62.29 | $61.48 | $61.85 | $31.47 | 214,865 |
| 2018-01-22 | $61.75 | $61.87 | $60.98 | $61.76 | $31.42 | 172,513 |
| 2018-01-19 | $61.28 | $61.84 | $61.04 | $61.78 | $31.43 | 94,660 |
| 2018-01-18 | $61.62 | $61.62 | $61.08 | $61.21 | $31.14 | 95,051 |
| 2018-01-17 | $61.50 | $61.69 | $60.93 | $61.46 | $31.27 | 184,282 |
| 2018-01-16 | $61.60 | $61.88 | $60.54 | $60.99 | $31.03 | 356,623 |
| 2018-01-12 | $61.07 | $61.51 | $60.42 | $61.45 | $31.26 | 107,741 |
| 2018-01-11 | $59.98 | $61.28 | $59.98 | $60.96 | $31.01 | 139,410 |
| 2018-01-10 | $61.13 | $61.17 | $59.28 | $59.85 | $30.45 | 264,826 |
| 2018-01-09 | $61.32 | $61.68 | $61.04 | $61.26 | $31.17 | 375,288 |
| 2018-01-08 | $60.67 | $61.25 | $60.00 | $61.04 | $31.05 | 229,277 |
| 2018-01-05 | $59.94 | $60.71 | $59.28 | $60.65 | $30.86 | 251,863 |
| 2018-01-04 | $59.05 | $59.72 | $58.91 | $59.62 | $30.33 | 420,243 |
| 2018-01-03 | $58.90 | $59.17 | $57.92 | $59.13 | $30.08 | 679,707 |
| 2018-01-02 | $59.97 | $60.27 | $58.88 | $59.18 | $30.11 | 282,333 |
| 2017-12-29 | $59.51 | $60.32 | $58.97 | $59.90 | $30.47 | 233,202 |
| 2017-12-28 | $59.46 | $59.49 | $59.03 | $59.45 | $30.25 | 110,127 |
| 2017-12-27 | $58.77 | $59.38 | $58.77 | $59.22 | $30.13 | 150,146 |
| 2017-12-26 | $58.95 | $59.31 | $58.48 | $58.90 | $29.97 | 182,421 |
| 2017-12-22 | $59.31 | $59.32 | $58.73 | $58.90 | $29.97 | 167,636 |
| 2017-12-21 | $59.17 | $59.58 | $58.94 | $59.05 | $30.04 | 208,555 |
| 2017-12-20 | $58.83 | $59.78 | $58.58 | $59.08 | $30.06 | 288,665 |
| 2017-12-19 | $59.27 | $59.48 | $58.56 | $58.71 | $29.87 | 236,693 |
| 2017-12-18 | $59.69 | $60.13 | $59.18 | $59.61 | $30.33 | 175,528 |
| 2017-12-15 | $59.15 | $59.81 | $58.89 | $59.10 | $30.07 | 322,789 |
| 2017-12-14 | $59.45 | $59.45 | $58.75 | $58.98 | $30.01 | 221,009 |
| 2017-12-13 | $58.15 | $59.93 | $58.15 | $59.26 | $30.15 | 279,075 |
| 2017-12-12 | $59.26 | $59.30 | $58.38 | $58.52 | $29.77 | 166,797 |
| 2017-12-11 | $58.64 | $59.54 | $58.58 | $59.22 | $30.13 | 174,315 |
| 2017-12-08 | $58.75 | $59.00 | $58.52 | $58.74 | $29.88 | 154,628 |
| 2017-12-07 | $58.40 | $58.86 | $58.08 | $58.30 | $29.66 | 182,223 |
| 2017-12-06 | $58.74 | $58.92 | $58.07 | $58.17 | $29.59 | 191,744 |
| 2017-12-05 | $59.86 | $60.03 | $58.35 | $58.80 | $29.91 | 282,058 |
| 2017-12-04 | $61.58 | $61.70 | $59.45 | $59.54 | $30.29 | 332,739 |
| 2017-12-01 | $60.01 | $60.47 | $58.83 | $60.35 | $30.70 | 299,872 |
| 2017-11-30 | $60.97 | $61.25 | $58.04 | $59.85 | $30.45 | 313,830 |
| 2017-11-29 | $61.00 | $61.99 | $60.31 | $60.65 | $30.86 | 301,510 |
| 2017-11-28 | $59.26 | $60.68 | $58.98 | $60.65 | $30.86 | 319,554 |
| 2017-11-27 | $59.58 | $59.86 | $58.04 | $59.29 | $30.16 | 216,758 |
| 2017-11-24 | $59.51 | $59.70 | $57.94 | $59.61 | $30.33 | 148,825 |
| 2017-11-22 | $60.01 | $60.36 | $59.39 | $59.60 | $30.32 | 187,530 |
| 2017-11-21 | $59.70 | $60.60 | $59.44 | $59.99 | $30.52 | 124,999 |
| 2017-11-20 | $59.72 | $59.99 | $58.17 | $59.58 | $30.31 | 203,651 |
| 2017-11-17 | $59.09 | $60.10 | $57.66 | $59.87 | $30.46 | 302,719 |
| 2017-11-16 | $57.77 | $59.84 | $56.96 | $59.20 | $30.12 | 349,647 |
| 2017-11-15 | $58.36 | $58.98 | $56.31 | $57.93 | $29.47 | 347,781 |
| 2017-11-14 | $55.59 | $59.01 | $55.08 | $58.87 | $29.95 | 701,434 |
| 2017-11-13 | $55.68 | $56.42 | $54.66 | $55.39 | $28.18 | 269,255 |
| 2017-11-10 | $54.61 | $55.94 | $54.61 | $55.69 | $28.33 | 229,300 |
| 2017-11-09 | $56.71 | $57.21 | $54.70 | $54.77 | $27.86 | 313,435 |
| 2017-11-08 | $55.25 | $58.00 | $55.25 | $56.95 | $28.97 | 510,148 |
| 2017-11-07 | $53.67 | $54.22 | $53.14 | $53.88 | $27.41 | 315,389 |
| 2017-11-06 | $52.28 | $53.95 | $52.28 | $53.86 | $27.40 | 169,000 |
| 2017-11-03 | $53.12 | $53.86 | $52.11 | $52.48 | $26.70 | 215,097 |
| 2017-11-02 | $54.14 | $54.15 | $52.60 | $53.02 | $26.97 | 538,549 |
| 2017-11-01 | $56.20 | $56.20 | $53.34 | $53.95 | $27.45 | 494,370 |
| 2017-10-31 | $55.80 | $56.00 | $55.35 | $55.95 | $28.46 | 224,563 |
| 2017-10-30 | $55.91 | $55.95 | $55.38 | $55.70 | $28.34 | 196,827 |
| 2017-10-27 | $54.77 | $56.19 | $54.70 | $56.04 | $28.51 | 261,599 |
| 2017-10-26 | $54.36 | $54.61 | $54.01 | $54.55 | $27.75 | 200,388 |
| 2017-10-25 | $54.73 | $54.84 | $54.07 | $54.49 | $27.72 | 110,842 |
| 2017-10-24 | $54.79 | $55.21 | $54.61 | $54.89 | $27.93 | 136,698 |
| 2017-10-23 | $55.04 | $55.09 | $54.58 | $54.71 | $27.83 | 130,901 |
| 2017-10-20 | $54.47 | $55.09 | $54.47 | $54.89 | $27.93 | 158,657 |
| 2017-10-19 | $54.42 | $54.61 | $53.92 | $54.32 | $27.64 | 212,616 |
| 2017-10-18 | $54.83 | $55.11 | $54.42 | $54.61 | $27.78 | 159,037 |
| 2017-10-17 | $54.26 | $54.81 | $54.17 | $54.78 | $27.87 | 310,351 |
| 2017-10-16 | $55.20 | $55.47 | $54.29 | $54.45 | $27.70 | 208,101 |
| 2017-10-13 | $55.78 | $55.78 | $55.14 | $55.30 | $28.13 | 200,455 |
| 2017-10-12 | $55.67 | $55.89 | $55.16 | $55.67 | $28.32 | 176,456 |
| 2017-10-11 | $56.22 | $56.32 | $55.59 | $55.98 | $28.48 | 262,053 |
| 2017-10-10 | $56.51 | $56.51 | $55.98 | $56.31 | $28.65 | 130,196 |
| 2017-10-09 | $56.60 | $56.69 | $55.90 | $56.25 | $28.62 | 134,964 |
| 2017-10-06 | $56.44 | $56.60 | $55.75 | $56.60 | $28.80 | 339,766 |
| 2017-10-05 | $57.08 | $57.36 | $56.42 | $56.44 | $28.71 | 200,516 |
| 2017-10-04 | $57.03 | $57.46 | $56.71 | $56.89 | $28.94 | 447,780 |
| 2017-10-03 | $56.78 | $57.30 | $56.61 | $57.28 | $29.14 | 333,657 |
| 2017-10-02 | $57.40 | $57.40 | $56.56 | $57.04 | $29.02 | 277,345 |
| 2017-09-29 | $57.27 | $57.41 | $55.62 | $57.23 | $29.12 | 124,409 |
| 2017-09-28 | $57.23 | $57.72 | $55.79 | $57.13 | $29.07 | 162,097 |
| 2017-09-27 | $56.64 | $57.97 | $56.32 | $57.34 | $29.17 | 229,829 |
| 2017-09-26 | $56.70 | $57.01 | $56.00 | $56.59 | $28.79 | 155,263 |
| 2017-09-25 | $57.57 | $57.57 | $56.60 | $56.78 | $28.89 | 181,293 |
| 2017-09-22 | $58.22 | $58.40 | $57.67 | $57.76 | $29.39 | 111,523 |
| 2017-09-21 | $57.91 | $58.32 | $56.62 | $58.07 | $29.54 | 131,857 |
| 2017-09-20 | $57.89 | $57.94 | $57.46 | $57.90 | $29.46 | 116,820 |
| 2017-09-19 | $57.51 | $58.05 | $57.02 | $57.86 | $29.44 | 149,987 |
| 2017-09-18 | $57.62 | $58.09 | $57.16 | $57.45 | $29.23 | 302,088 |
| 2017-09-15 | $56.71 | $57.96 | $56.45 | $57.57 | $29.29 | 388,329 |
| 2017-09-14 | $56.64 | $57.07 | $56.10 | $56.95 | $28.97 | 177,568 |
| 2017-09-13 | $56.54 | $57.03 | $56.44 | $56.74 | $28.87 | 153,044 |
| 2017-09-12 | $56.54 | $57.51 | $56.24 | $56.67 | $28.83 | 368,790 |
| 2017-09-11 | $56.60 | $56.94 | $56.03 | $56.25 | $28.62 | 267,334 |
| 2017-09-08 | $56.25 | $56.58 | $55.40 | $56.13 | $28.56 | 272,331 |
| 2017-09-07 | $58.32 | $58.32 | $56.66 | $56.70 | $28.85 | 367,667 |
| 2017-09-06 | $58.86 | $59.07 | $57.96 | $58.04 | $29.53 | 175,302 |
| 2017-09-05 | $59.59 | $60.01 | $57.96 | $58.50 | $29.76 | 381,186 |
| 2017-09-01 | $60.28 | $60.38 | $59.70 | $59.80 | $30.42 | 199,868 |
| 2017-08-31 | $59.22 | $60.40 | $57.86 | $60.30 | $30.68 | 229,988 |
| 2017-08-30 | $58.50 | $59.25 | $58.17 | $59.15 | $30.09 | 202,898 |
| 2017-08-29 | $58.12 | $58.98 | $57.21 | $58.52 | $29.77 | 190,557 |
| 2017-08-28 | $59.09 | $59.84 | $58.22 | $58.40 | $29.71 | 244,781 |
| 2017-08-25 | $59.08 | $59.83 | $58.02 | $58.91 | $29.97 | 156,326 |
| 2017-08-24 | $57.74 | $59.17 | $57.27 | $59.02 | $30.03 | 510,932 |
| 2017-08-23 | $56.64 | $57.87 | $54.06 | $57.61 | $29.31 | 181,743 |
| 2017-08-22 | $56.42 | $57.19 | $56.26 | $57.04 | $29.02 | 163,628 |
| 2017-08-21 | $56.86 | $57.45 | $56.30 | $56.43 | $28.71 | 159,575 |
| 2017-08-18 | $57.44 | $57.59 | $52.83 | $56.94 | $28.97 | 157,350 |
| 2017-08-17 | $57.91 | $58.05 | $57.34 | $57.63 | $29.32 | 303,019 |
| 2017-08-16 | $57.96 | $58.19 | $57.24 | $58.05 | $29.53 | 310,679 |
| 2017-08-15 | $58.16 | $58.54 | $57.39 | $57.70 | $29.36 | 214,320 |
| 2017-08-14 | $57.31 | $58.27 | $56.72 | $58.21 | $29.61 | 288,983 |
| 2017-08-11 | $56.53 | $57.03 | $55.86 | $56.80 | $28.90 | 219,960 |
| 2017-08-10 | $56.99 | $57.58 | $54.77 | $56.66 | $28.83 | 368,556 |
| 2017-08-09 | $58.87 | $61.60 | $56.42 | $56.87 | $28.93 | 433,935 |
| 2017-08-08 | $60.19 | $60.36 | $59.57 | $60.06 | $30.56 | 235,511 |
| 2017-08-07 | $60.19 | $60.36 | $59.50 | $60.20 | $30.63 | 312,464 |
| 2017-08-04 | $60.52 | $60.67 | $59.86 | $60.28 | $30.67 | 151,695 |
| 2017-08-03 | $60.84 | $61.15 | $60.14 | $60.39 | $30.72 | 166,506 |
| 2017-08-02 | $61.05 | $61.21 | $60.42 | $60.89 | $30.98 | 261,689 |
| 2017-08-01 | $60.95 | $61.33 | $60.54 | $61.05 | $31.06 | 426,149 |
| 2017-07-31 | $61.27 | $61.49 | $60.29 | $60.73 | $30.90 | 272,417 |
| 2017-07-28 | $60.81 | $61.35 | $60.42 | $61.13 | $31.10 | 162,040 |
| 2017-07-27 | $61.43 | $61.47 | $60.28 | $61.06 | $31.06 | 180,161 |
| 2017-07-26 | $61.71 | $61.78 | $60.66 | $61.30 | $31.19 | 155,611 |
| 2017-07-25 | $61.51 | $61.56 | $60.53 | $61.49 | $31.28 | 326,382 |
| 2017-07-24 | $61.28 | $61.60 | $60.76 | $61.40 | $31.24 | 157,114 |
| 2017-07-21 | $60.95 | $61.49 | $60.72 | $61.29 | $31.18 | 159,756 |
| 2017-07-20 | $61.29 | $61.50 | $60.42 | $61.08 | $31.07 | 124,010 |
| 2017-07-19 | $60.20 | $61.40 | $60.20 | $61.02 | $31.04 | 274,416 |
| 2017-07-18 | $60.73 | $60.73 | $59.75 | $60.17 | $30.61 | 160,688 |
| 2017-07-17 | $60.45 | $61.00 | $60.25 | $60.82 | $30.94 | 203,653 |
| 2017-07-14 | $59.89 | $60.52 | $57.52 | $60.45 | $30.75 | 297,610 |
| 2017-07-13 | $60.31 | $60.48 | $59.79 | $59.88 | $30.46 | 222,546 |
| 2017-07-12 | $60.19 | $60.42 | $59.68 | $60.29 | $30.67 | 212,536 |
| 2017-07-11 | $59.54 | $60.42 | $59.40 | $59.80 | $30.42 | 240,622 |
| 2017-07-10 | $59.90 | $60.33 | $59.22 | $59.88 | $30.46 | 302,935 |
| 2017-07-07 | $59.46 | $60.23 | $59.35 | $60.04 | $30.55 | 206,830 |
| 2017-07-06 | $59.86 | $60.12 | $58.93 | $59.24 | $30.14 | 435,991 |
| 2017-07-05 | $60.21 | $60.26 | $59.10 | $60.17 | $30.61 | 346,119 |
| 2017-07-03 | $60.69 | $60.94 | $60.04 | $60.40 | $30.73 | 134,968 |
| 2017-06-30 | $61.10 | $61.20 | $59.93 | $60.70 | $30.88 | 628,914 |
| 2017-06-29 | $61.20 | $61.20 | $59.58 | $60.87 | $30.97 | 367,997 |
| 2017-06-28 | $60.34 | $61.25 | $60.00 | $61.16 | $31.12 | 454,414 |
| 2017-06-27 | $60.88 | $61.03 | $60.13 | $60.14 | $30.60 | 198,773 |
| 2017-06-26 | $60.84 | $61.21 | $60.68 | $60.94 | $31.00 | 186,775 |
| 2017-06-23 | $60.51 | $61.22 | $60.25 | $60.70 | $30.88 | 315,788 |
| 2017-06-22 | $60.97 | $61.36 | $60.36 | $60.48 | $30.77 | 289,164 |
| 2017-06-21 | $61.29 | $61.94 | $60.23 | $60.81 | $30.94 | 369,928 |
| 2017-06-20 | $62.41 | $62.41 | $60.99 | $60.99 | $31.03 | 212,343 |
| 2017-06-19 | $61.21 | $62.50 | $61.02 | $62.25 | $31.67 | 394,171 |
| 2017-06-16 | $61.53 | $61.95 | $60.73 | $60.75 | $30.91 | 1,210,219 |
| 2017-06-15 | $61.51 | $61.70 | $60.77 | $61.48 | $31.28 | 303,298 |
| 2017-06-14 | $61.75 | $62.08 | $61.22 | $61.79 | $31.44 | 294,915 |
| 2017-06-13 | $61.06 | $61.86 | $61.06 | $61.64 | $31.36 | 233,634 |
| 2017-06-12 | $61.33 | $62.41 | $60.19 | $61.15 | $31.11 | 222,189 |
| 2017-06-09 | $61.84 | $62.43 | $60.80 | $61.46 | $31.27 | 317,618 |
| 2017-06-08 | $60.48 | $62.04 | $60.06 | $61.91 | $31.50 | 303,591 |
| 2017-06-07 | $60.82 | $61.38 | $60.20 | $60.40 | $30.73 | 226,857 |
| 2017-06-06 | $61.00 | $61.53 | $60.64 | $60.94 | $31.00 | 387,368 |
| 2017-06-05 | $61.36 | $62.04 | $61.10 | $61.36 | $31.22 | 328,096 |
| 2017-06-02 | $60.16 | $61.39 | $59.48 | $61.15 | $31.11 | 382,737 |
| 2017-06-01 | $59.24 | $60.34 | $58.61 | $60.15 | $30.60 | 350,720 |
| 2017-05-31 | $58.95 | $59.21 | $58.09 | $59.05 | $30.04 | 312,104 |
| 2017-05-30 | $59.41 | $59.70 | $58.61 | $58.67 | $29.85 | 148,281 |
| 2017-05-26 | $59.19 | $59.80 | $58.60 | $59.31 | $30.17 | 271,014 |
| 2017-05-25 | $59.16 | $59.28 | $58.19 | $59.10 | $30.07 | 176,108 |
| 2017-05-24 | $58.88 | $59.13 | $58.44 | $59.04 | $30.04 | 293,917 |
| 2017-05-23 | $58.87 | $59.22 | $58.49 | $58.68 | $29.85 | 457,760 |
| 2017-05-22 | $58.00 | $58.96 | $56.76 | $58.74 | $29.88 | 278,961 |
| 2017-05-19 | $57.65 | $58.13 | $56.38 | $58.03 | $29.52 | 231,099 |
| 2017-05-18 | $56.64 | $57.84 | $55.75 | $57.43 | $29.22 | 287,088 |
| 2017-05-17 | $57.34 | $57.51 | $56.78 | $56.96 | $28.98 | 272,655 |
| 2017-05-16 | $57.53 | $58.05 | $57.09 | $57.94 | $29.48 | 265,264 |
| 2017-05-15 | $56.55 | $58.14 | $56.55 | $57.61 | $29.31 | 329,199 |
| 2017-05-12 | $56.77 | $57.33 | $55.65 | $56.75 | $28.87 | 291,218 |
| 2017-05-11 | $57.45 | $58.24 | $56.53 | $56.90 | $28.95 | 280,219 |
| 2017-05-10 | $59.20 | $59.27 | $56.85 | $57.44 | $29.22 | 778,000 |
| 2017-05-09 | $58.99 | $58.99 | $58.26 | $58.61 | $29.82 | 310,722 |
| 2017-05-08 | $58.69 | $59.37 | $58.25 | $58.87 | $29.95 | 137,895 |
| 2017-05-05 | $57.62 | $58.78 | $57.32 | $58.74 | $29.88 | 245,298 |
| 2017-05-04 | $57.98 | $57.98 | $57.17 | $57.38 | $29.19 | 249,298 |
| 2017-05-03 | $58.37 | $58.85 | $56.91 | $57.74 | $29.38 | 381,186 |
| 2017-05-02 | $58.33 | $58.77 | $57.94 | $58.59 | $29.81 | 294,691 |
| 2017-05-01 | $57.91 | $58.21 | $57.64 | $58.11 | $29.56 | 338,012 |
| 2017-04-28 | $58.28 | $58.71 | $56.61 | $57.56 | $29.28 | 238,507 |
| 2017-04-27 | $58.46 | $59.11 | $58.03 | $58.20 | $29.61 | 251,875 |
| 2017-04-26 | $58.14 | $59.27 | $58.14 | $58.40 | $29.71 | 313,085 |
| 2017-04-25 | $57.34 | $58.39 | $57.18 | $58.14 | $29.58 | 445,418 |
| 2017-04-24 | $57.11 | $57.40 | $56.95 | $57.09 | $29.04 | 445,144 |
| 2017-04-21 | $57.47 | $57.77 | $56.68 | $56.90 | $28.95 | 211,433 |
| 2017-04-20 | $57.30 | $57.60 | $57.15 | $57.50 | $29.25 | 202,979 |
| 2017-04-19 | $56.85 | $57.23 | $56.11 | $57.07 | $29.03 | 346,875 |
| 2017-04-18 | $56.46 | $56.97 | $56.31 | $56.55 | $28.77 | 425,129 |
| 2017-04-17 | $55.53 | $56.67 | $55.41 | $56.58 | $28.79 | 294,892 |
| 2017-04-13 | $55.68 | $56.67 | $55.37 | $55.41 | $28.19 | 172,532 |
| 2017-04-12 | $56.80 | $56.95 | $56.32 | $56.38 | $28.68 | 188,235 |
| 2017-04-11 | $56.82 | $56.99 | $56.43 | $56.79 | $28.89 | 225,721 |
| 2017-04-10 | $56.62 | $57.15 | $56.46 | $56.83 | $28.91 | 213,424 |
| 2017-04-07 | $56.36 | $57.07 | $56.16 | $56.58 | $28.79 | 263,818 |
| 2017-04-06 | $55.96 | $56.60 | $54.87 | $56.36 | $28.67 | 193,094 |
| 2017-04-05 | $57.11 | $57.15 | $55.05 | $55.92 | $28.45 | 1,098,153 |
| 2017-04-04 | $56.30 | $57.18 | $53.09 | $56.97 | $28.98 | 528,823 |
| 2017-04-03 | $56.67 | $57.33 | $56.46 | $56.73 | $28.86 | 563,370 |
| 2017-03-31 | $55.96 | $56.99 | $55.34 | $56.95 | $28.97 | 547,473 |
| 2017-03-30 | $55.30 | $55.96 | $55.17 | $55.90 | $28.44 | 272,289 |
| 2017-03-29 | $54.12 | $55.26 | $53.94 | $55.09 | $28.03 | 325,447 |
| 2017-03-28 | $54.21 | $54.80 | $53.04 | $54.43 | $27.69 | 956,036 |
| 2017-03-27 | $54.81 | $55.02 | $53.71 | $54.59 | $27.77 | 419,584 |
| 2017-03-24 | $55.23 | $55.51 | $54.89 | $55.18 | $28.07 | 564,300 |
| 2017-03-23 | $54.65 | $55.74 | $54.10 | $55.13 | $28.05 | 457,883 |
| 2017-03-22 | $55.06 | $55.59 | $54.89 | $54.99 | $27.98 | 1,034,616 |
| 2017-03-21 | $55.43 | $55.79 | $54.70 | $54.89 | $27.93 | 603,183 |
| 2017-03-20 | $54.93 | $55.72 | $54.84 | $55.48 | $28.23 | 254,747 |
| 2017-03-17 | $55.30 | $55.65 | $54.25 | $55.27 | $28.12 | 897,576 |
| 2017-03-16 | $54.92 | $55.49 | $54.32 | $55.17 | $28.07 | 225,457 |
| 2017-03-15 | $55.00 | $55.37 | $54.44 | $55.00 | $27.98 | 646,681 |
| 2017-03-14 | $53.70 | $54.99 | $53.31 | $54.96 | $27.96 | 529,169 |
| 2017-03-13 | $53.70 | $54.43 | $53.20 | $54.04 | $27.49 | 408,172 |
| 2017-03-10 | $53.44 | $54.07 | $53.03 | $53.72 | $27.33 | 231,071 |
| 2017-03-09 | $53.07 | $53.74 | $51.54 | $53.33 | $27.13 | 208,457 |
| 2017-03-08 | $52.57 | $53.45 | $52.57 | $53.37 | $27.15 | 265,064 |
| 2017-03-07 | $51.84 | $52.62 | $51.84 | $52.52 | $26.72 | 424,321 |
| 2017-03-06 | $53.44 | $53.48 | $51.57 | $52.55 | $26.74 | 362,663 |
| 2017-03-03 | $53.98 | $53.98 | $52.98 | $53.61 | $27.27 | 328,703 |
| 2017-03-02 | $54.08 | $54.37 | $52.97 | $53.99 | $27.47 | 391,278 |
| 2017-03-01 | $54.00 | $54.24 | $52.53 | $54.08 | $27.51 | 395,405 |
| 2017-02-28 | $52.99 | $53.96 | $51.95 | $53.27 | $27.10 | 1,225,983 |
| 2017-02-27 | $56.20 | $56.40 | $54.86 | $55.29 | $28.13 | 593,778 |
| 2017-02-24 | $55.02 | $57.28 | $53.96 | $56.25 | $28.62 | 660,690 |
| 2017-02-23 | $55.25 | $55.47 | $54.59 | $55.24 | $28.10 | 481,140 |
| 2017-02-22 | $55.47 | $55.62 | $55.08 | $55.53 | $28.25 | 280,726 |
| 2017-02-21 | $54.48 | $55.61 | $54.48 | $55.35 | $28.16 | 320,106 |
| 2017-02-17 | $54.26 | $55.25 | $54.00 | $55.12 | $28.04 | 371,085 |
| 2017-02-16 | $53.75 | $54.72 | $53.75 | $54.50 | $27.73 | 437,856 |
| 2017-02-15 | $54.14 | $54.14 | $53.53 | $53.69 | $27.32 | 218,979 |
| 2017-02-14 | $53.58 | $54.05 | $53.45 | $53.99 | $27.47 | 175,455 |
| 2017-02-13 | $54.01 | $54.41 | $53.67 | $53.83 | $27.39 | 215,512 |
| 2017-02-10 | $53.10 | $54.32 | $52.96 | $53.81 | $27.38 | 268,857 |
| 2017-02-09 | $53.39 | $53.79 | $52.55 | $53.18 | $27.06 | 342,899 |
| 2017-02-08 | $53.86 | $54.78 | $53.09 | $53.18 | $27.06 | 511,835 |
| 2017-02-07 | $55.15 | $55.32 | $53.83 | $54.17 | $27.56 | 495,589 |
| 2017-02-06 | $55.55 | $56.45 | $55.34 | $55.40 | $28.19 | 442,290 |
| 2017-02-03 | $56.09 | $56.79 | $55.67 | $56.05 | $28.52 | 417,982 |
| 2017-02-02 | $54.80 | $56.82 | $54.11 | $56.00 | $28.49 | 679,485 |
| 2017-02-01 | $52.24 | $55.67 | $52.24 | $55.06 | $28.01 | 1,441,108 |
| 2017-01-31 | $50.97 | $51.10 | $50.52 | $50.93 | $25.91 | 318,349 |
| 2017-01-30 | $52.43 | $52.43 | $50.30 | $51.26 | $26.08 | 307,544 |
| 2017-01-27 | $52.95 | $52.95 | $51.77 | $52.66 | $26.79 | 531,119 |
| 2017-01-26 | $53.17 | $53.33 | $52.48 | $52.87 | $26.90 | 265,172 |
| 2017-01-25 | $52.74 | $53.39 | $52.71 | $53.13 | $27.03 | 179,308 |
| 2017-01-24 | $52.50 | $52.89 | $51.66 | $52.54 | $26.73 | 200,522 |
| 2017-01-23 | $53.49 | $53.53 | $51.99 | $52.28 | $26.60 | 209,202 |
| 2017-01-20 | $53.33 | $53.64 | $53.12 | $53.44 | $27.19 | 307,076 |
| 2017-01-19 | $53.34 | $53.58 | $52.35 | $53.47 | $27.20 | 301,262 |
| 2017-01-18 | $53.00 | $53.41 | $49.82 | $53.39 | $27.16 | 368,113 |
| 2017-01-17 | $52.85 | $53.02 | $50.80 | $53.00 | $26.96 | 331,155 |
| 2017-01-13 | $52.97 | $53.50 | $52.74 | $52.95 | $26.94 | 322,288 |
| 2017-01-12 | $52.41 | $52.85 | $51.83 | $52.79 | $26.86 | 211,278 |
| 2017-01-11 | $51.70 | $52.50 | $51.35 | $52.41 | $26.66 | 257,033 |
| 2017-01-10 | $50.94 | $51.53 | $50.78 | $51.52 | $26.21 | 184,579 |
| 2017-01-09 | $51.01 | $51.59 | $50.70 | $50.93 | $25.91 | 203,219 |
| 2017-01-06 | $51.57 | $51.78 | $50.77 | $50.92 | $25.91 | 252,085 |
| 2017-01-05 | $51.53 | $51.87 | $51.12 | $51.60 | $26.25 | 164,428 |
| 2017-01-04 | $51.26 | $51.85 | $51.02 | $51.68 | $26.29 | 331,860 |
| 2017-01-03 | $51.23 | $51.87 | $50.03 | $51.61 | $26.26 | 242,078 |
| 2016-12-30 | $52.03 | $52.03 | $50.73 | $51.39 | $26.14 | 331,766 |
| 2016-12-29 | $52.32 | $52.37 | $51.45 | $51.79 | $26.35 | 129,911 |
| 2016-12-28 | $52.07 | $52.14 | $51.43 | $52.04 | $26.48 | 168,458 |
| 2016-12-27 | $51.84 | $52.65 | $51.84 | $51.97 | $26.44 | 215,641 |
| 2016-12-23 | $52.05 | $52.55 | $51.71 | $51.94 | $26.42 | 95,993 |
| 2016-12-22 | $52.25 | $52.32 | $51.36 | $52.10 | $26.51 | 197,014 |
| 2016-12-21 | $52.42 | $52.53 | $51.85 | $52.03 | $26.47 | 289,246 |
| 2016-12-20 | $52.86 | $53.00 | $52.01 | $52.72 | $26.82 | 148,558 |
| 2016-12-19 | $52.61 | $53.30 | $52.11 | $52.66 | $26.79 | 177,031 |
| 2016-12-16 | $52.21 | $52.54 | $52.11 | $52.38 | $26.65 | 297,309 |
| 2016-12-15 | $51.75 | $52.80 | $51.64 | $52.44 | $26.68 | 194,000 |
| 2016-12-14 | $52.11 | $52.21 | $51.59 | $51.83 | $26.37 | 206,802 |
| 2016-12-13 | $52.22 | $52.41 | $51.45 | $51.88 | $26.39 | 210,262 |
| 2016-12-12 | $53.07 | $53.19 | $52.04 | $52.24 | $26.58 | 151,811 |
| 2016-12-09 | $53.69 | $53.79 | $52.13 | $52.92 | $26.92 | 219,464 |
| 2016-12-08 | $52.50 | $53.43 | $52.34 | $53.35 | $27.14 | 203,759 |
| 2016-12-07 | $52.15 | $52.68 | $52.05 | $52.64 | $26.78 | 189,696 |
| 2016-12-06 | $51.79 | $52.21 | $51.49 | $52.00 | $26.46 | 154,366 |
| 2016-12-05 | $51.03 | $52.04 | $50.55 | $51.65 | $26.28 | 258,688 |
| 2016-12-02 | $51.62 | $51.89 | $50.75 | $50.79 | $25.84 | 374,376 |
| 2016-12-01 | $51.28 | $52.54 | $50.76 | $51.81 | $26.36 | 470,673 |
| 2016-11-30 | $50.63 | $51.35 | $50.05 | $51.00 | $25.95 | 545,086 |
| 2016-11-29 | $50.45 | $50.63 | $50.17 | $50.25 | $25.56 | 149,822 |
| 2016-11-28 | $50.50 | $51.14 | $50.27 | $50.30 | $25.59 | 187,404 |
| 2016-11-25 | $50.64 | $50.85 | $49.92 | $50.76 | $25.82 | 117,335 |
| 2016-11-23 | $50.16 | $50.52 | $49.94 | $50.43 | $25.66 | 241,229 |
| 2016-11-22 | $50.28 | $50.48 | $49.83 | $50.36 | $25.62 | 215,999 |
| 2016-11-21 | $50.10 | $50.35 | $49.82 | $50.30 | $25.59 | 245,422 |
| 2016-11-18 | $50.00 | $50.17 | $49.79 | $49.94 | $25.41 | 263,360 |
| 2016-11-17 | $50.00 | $50.13 | $49.73 | $49.85 | $25.36 | 214,592 |
| 2016-11-16 | $50.03 | $50.25 | $49.85 | $49.91 | $25.39 | 327,560 |
| 2016-11-15 | $50.43 | $50.77 | $50.05 | $50.15 | $25.51 | 398,708 |
| 2016-11-14 | $50.50 | $50.70 | $49.94 | $50.39 | $25.64 | 407,221 |
| 2016-11-11 | $49.34 | $50.30 | $48.19 | $50.19 | $25.53 | 401,471 |
| 2016-11-10 | $48.71 | $49.83 | $48.24 | $49.48 | $25.17 | 567,455 |
| 2016-11-09 | $46.46 | $48.26 | $45.19 | $48.21 | $24.53 | 320,719 |
| 2016-11-08 | $46.50 | $47.24 | $44.49 | $46.83 | $23.83 | 589,823 |
| 2016-11-07 | $45.78 | $46.60 | $44.01 | $46.05 | $23.43 | 394,391 |
| 2016-11-04 | $45.47 | $46.01 | $45.16 | $45.38 | $23.09 | 362,091 |
| 2016-11-03 | $45.20 | $45.62 | $45.14 | $45.27 | $23.03 | 165,702 |
| 2016-11-02 | $45.89 | $45.89 | $45.09 | $45.27 | $23.03 | 257,693 |
| 2016-11-01 | $46.98 | $46.98 | $45.64 | $45.85 | $23.33 | 305,085 |
| 2016-10-31 | $46.68 | $46.96 | $46.18 | $46.74 | $23.78 | 349,855 |
| 2016-10-28 | $46.35 | $46.86 | $46.12 | $46.43 | $23.62 | 222,820 |
| 2016-10-27 | $46.77 | $46.96 | $46.14 | $46.38 | $23.60 | 232,891 |
| 2016-10-26 | $46.11 | $46.75 | $46.11 | $46.70 | $23.76 | 225,898 |
| 2016-10-25 | $46.65 | $46.93 | $46.36 | $46.40 | $23.61 | 248,056 |
| 2016-10-24 | $46.81 | $46.84 | $46.23 | $46.73 | $23.77 | 222,311 |
| 2016-10-21 | $45.90 | $46.75 | $45.51 | $46.62 | $23.72 | 381,790 |
| 2016-10-20 | $45.96 | $46.14 | $45.80 | $46.02 | $23.41 | 145,678 |
| 2016-10-19 | $45.91 | $46.13 | $44.95 | $46.02 | $23.41 | 254,371 |
| 2016-10-18 | $46.49 | $46.49 | $45.84 | $45.84 | $23.32 | 215,669 |
| 2016-10-17 | $45.58 | $46.05 | $45.38 | $45.89 | $23.35 | 397,395 |
| 2016-10-14 | $45.71 | $46.37 | $45.29 | $45.79 | $23.30 | 283,798 |
| 2016-10-13 | $45.17 | $45.87 | $44.81 | $45.56 | $23.18 | 216,793 |
| 2016-10-12 | $46.43 | $46.69 | $45.37 | $45.55 | $23.17 | 422,749 |
| 2016-10-11 | $47.34 | $47.34 | $46.49 | $46.62 | $23.72 | 361,753 |
| 2016-10-10 | $47.39 | $47.54 | $46.72 | $47.29 | $24.06 | 337,236 |
| 2016-10-07 | $47.31 | $47.37 | $46.51 | $46.96 | $23.89 | 546,647 |
| 2016-10-06 | $45.24 | $47.48 | $45.03 | $47.41 | $24.12 | 1,267,278 |
| 2016-10-05 | $43.84 | $45.05 | $42.48 | $44.77 | $22.78 | 367,822 |
| 2016-10-04 | $43.31 | $43.93 | $42.39 | $43.83 | $22.30 | 603,680 |
| 2016-10-03 | $43.83 | $43.86 | $42.95 | $43.60 | $22.18 | 518,970 |
| 2016-09-30 | $42.60 | $43.88 | $42.50 | $43.83 | $22.30 | 658,160 |
| 2016-09-29 | $42.11 | $42.82 | $42.07 | $42.50 | $21.62 | 439,187 |
| 2016-09-28 | $41.73 | $42.28 | $40.86 | $42.12 | $21.43 | 377,794 |
| 2016-09-27 | $41.25 | $41.70 | $41.24 | $41.52 | $21.12 | 529,883 |
| 2016-09-26 | $41.04 | $41.53 | $40.65 | $41.23 | $20.98 | 519,945 |
| 2016-09-23 | $41.11 | $41.49 | $40.85 | $41.07 | $20.89 | 440,580 |
| 2016-09-22 | $40.41 | $41.08 | $40.27 | $41.05 | $20.88 | 375,543 |
| 2016-09-21 | $39.80 | $40.50 | $39.65 | $40.11 | $20.41 | 310,414 |
| 2016-09-20 | $39.89 | $40.39 | $39.58 | $39.67 | $20.18 | 302,740 |
| 2016-09-19 | $38.52 | $39.92 | $38.52 | $39.86 | $20.28 | 344,662 |
| 2016-09-16 | $38.27 | $38.99 | $38.20 | $38.60 | $19.64 | 1,327,704 |
| 2016-09-15 | $38.43 | $38.71 | $38.18 | $38.55 | $19.61 | 362,962 |
| 2016-09-14 | $39.12 | $39.25 | $38.33 | $38.41 | $19.54 | 326,646 |
| 2016-09-13 | $39.00 | $39.24 | $38.67 | $39.16 | $19.92 | 389,214 |
| 2016-09-12 | $38.63 | $39.38 | $38.30 | $39.30 | $19.99 | 296,022 |
| 2016-09-09 | $39.19 | $39.44 | $38.60 | $38.69 | $19.68 | 447,831 |
| 2016-09-08 | $39.27 | $39.74 | $39.14 | $39.38 | $20.03 | 310,885 |
| 2016-09-07 | $39.03 | $39.58 | $38.65 | $39.31 | $20.00 | 538,643 |
| 2016-09-06 | $39.52 | $39.84 | $38.93 | $39.06 | $19.87 | 460,358 |
| 2016-09-02 | $39.47 | $39.67 | $39.20 | $39.47 | $20.08 | 269,296 |
| 2016-09-01 | $39.13 | $39.83 | $38.70 | $39.16 | $19.92 | 497,590 |
| 2016-08-31 | $39.00 | $39.36 | $38.52 | $38.76 | $19.72 | 424,903 |
| 2016-08-30 | $38.78 | $39.13 | $38.47 | $38.93 | $19.81 | 270,790 |
| 2016-08-29 | $38.47 | $38.80 | $38.47 | $38.67 | $19.67 | 210,511 |
| 2016-08-26 | $38.95 | $38.95 | $38.08 | $38.30 | $19.49 | 212,783 |
| 2016-08-25 | $38.51 | $39.16 | $38.50 | $38.77 | $19.72 | 317,236 |
| 2016-08-24 | $38.59 | $38.84 | $38.49 | $38.68 | $19.68 | 209,817 |
| 2016-08-23 | $38.34 | $38.75 | $38.31 | $38.56 | $19.62 | 193,027 |
| 2016-08-22 | $38.53 | $38.65 | $37.30 | $38.26 | $19.46 | 160,831 |
| 2016-08-19 | $38.56 | $38.74 | $38.36 | $38.56 | $19.62 | 248,097 |
| 2016-08-18 | $38.36 | $38.70 | $37.75 | $38.55 | $19.61 | 338,999 |
| 2016-08-17 | $38.49 | $38.69 | $38.02 | $38.21 | $19.44 | 264,260 |
| 2016-08-16 | $38.34 | $38.78 | $37.85 | $38.49 | $19.58 | 238,493 |
| 2016-08-15 | $37.06 | $38.56 | $37.06 | $38.53 | $19.60 | 394,548 |
| 2016-08-12 | $37.02 | $37.17 | $36.59 | $36.91 | $18.78 | 314,764 |
| 2016-08-11 | $38.45 | $38.45 | $37.03 | $37.19 | $18.92 | 327,542 |
| 2016-08-10 | $39.18 | $39.21 | $38.12 | $38.19 | $19.43 | 388,237 |
| 2016-08-09 | $40.34 | $41.00 | $38.74 | $39.23 | $19.96 | 435,918 |
| 2016-08-08 | $38.14 | $39.19 | $38.10 | $38.63 | $19.65 | 365,780 |
| 2016-08-05 | $38.10 | $38.39 | $37.75 | $38.21 | $19.44 | 400,536 |
| 2016-08-04 | $38.02 | $38.31 | $37.60 | $37.95 | $19.31 | 143,552 |
| 2016-08-03 | $37.41 | $37.94 | $37.35 | $37.93 | $19.30 | 211,012 |
| 2016-08-02 | $38.39 | $38.64 | $37.41 | $37.46 | $19.06 | 317,016 |
| 2016-08-01 | $38.76 | $38.88 | $38.20 | $38.34 | $19.51 | 251,924 |
| 2016-07-29 | $38.11 | $38.97 | $38.06 | $38.95 | $19.82 | 467,033 |
| 2016-07-28 | $38.76 | $38.88 | $38.00 | $38.25 | $19.46 | 237,636 |
| 2016-07-27 | $38.80 | $38.80 | $38.33 | $38.77 | $19.72 | 255,938 |
| 2016-07-26 | $38.98 | $38.98 | $38.33 | $38.60 | $19.64 | 347,107 |
| 2016-07-25 | $39.13 | $39.36 | $38.93 | $38.94 | $19.81 | 150,984 |
| 2016-07-22 | $38.94 | $39.26 | $38.82 | $39.20 | $19.94 | 168,247 |
| 2016-07-21 | $39.08 | $39.08 | $38.66 | $38.89 | $19.79 | 219,997 |
| 2016-07-20 | $38.84 | $39.08 | $38.62 | $38.99 | $19.84 | 173,031 |
| 2016-07-19 | $39.14 | $39.17 | $38.71 | $38.75 | $19.71 | 213,684 |
| 2016-07-18 | $38.98 | $39.41 | $38.98 | $39.18 | $19.93 | 315,854 |
| 2016-07-15 | $39.20 | $39.22 | $38.80 | $39.13 | $19.91 | 176,880 |
| 2016-07-14 | $39.56 | $39.56 | $38.75 | $39.20 | $19.94 | 192,084 |
| 2016-07-13 | $39.77 | $39.89 | $39.15 | $39.28 | $19.98 | 181,495 |
| 2016-07-12 | $39.45 | $39.69 | $39.07 | $39.62 | $20.16 | 269,954 |
| 2016-07-11 | $39.26 | $39.49 | $38.60 | $39.33 | $20.01 | 200,050 |
| 2016-07-08 | $39.04 | $39.34 | $38.76 | $38.98 | $19.83 | 425,217 |
| 2016-07-07 | $38.63 | $39.15 | $38.43 | $38.69 | $19.68 | 290,593 |
| 2016-07-06 | $37.39 | $38.71 | $36.43 | $38.69 | $19.68 | 400,341 |
| 2016-07-05 | $38.94 | $39.05 | $36.44 | $37.52 | $19.09 | 469,679 |
| 2016-07-01 | $39.75 | $40.36 | $39.54 | $39.69 | $20.19 | 234,204 |
| 2016-06-30 | $38.95 | $39.70 | $38.60 | $39.70 | $20.20 | 455,511 |
| 2016-06-29 | $38.30 | $39.04 | $38.00 | $38.99 | $19.84 | 314,541 |
| 2016-06-28 | $37.65 | $37.99 | $37.36 | $37.86 | $19.26 | 277,133 |
| 2016-06-27 | $38.07 | $38.07 | $36.90 | $37.25 | $18.95 | 464,069 |
| 2016-06-24 | $38.41 | $39.08 | $37.95 | $38.39 | $19.53 | 776,111 |
| 2016-06-23 | $39.44 | $40.13 | $39.23 | $39.89 | $20.29 | 264,297 |
| 2016-06-22 | $39.24 | $39.66 | $38.71 | $39.11 | $19.90 | 492,025 |
| 2016-06-21 | $39.57 | $39.57 | $38.66 | $39.09 | $19.89 | 307,701 |
| 2016-06-20 | $39.16 | $41.35 | $38.66 | $39.36 | $20.02 | 476,000 |
| 2016-06-17 | $39.05 | $39.41 | $38.41 | $38.64 | $19.66 | 318,883 |
| 2016-06-16 | $39.03 | $39.16 | $38.40 | $39.05 | $19.87 | 417,359 |
| 2016-06-15 | $38.72 | $39.23 | $38.50 | $39.07 | $19.88 | 327,622 |
| 2016-06-14 | $38.54 | $38.92 | $38.05 | $38.37 | $19.52 | 240,317 |
| 2016-06-13 | $39.02 | $41.45 | $38.55 | $38.58 | $19.63 | 248,221 |
| 2016-06-10 | $40.32 | $40.32 | $39.10 | $39.18 | $19.93 | 257,491 |
| 2016-06-09 | $41.62 | $41.65 | $40.53 | $40.57 | $20.64 | 330,339 |
| 2016-06-08 | $40.93 | $41.80 | $40.85 | $41.76 | $21.25 | 639,817 |
| 2016-06-07 | $41.01 | $41.23 | $40.82 | $41.09 | $20.90 | 254,017 |
| 2016-06-06 | $40.92 | $41.35 | $40.61 | $40.97 | $20.84 | 225,487 |
| 2016-06-03 | $41.01 | $41.01 | $40.06 | $40.78 | $20.75 | 301,661 |
| 2016-06-02 | $40.00 | $40.98 | $39.97 | $40.95 | $20.83 | 309,201 |
| 2016-06-01 | $40.23 | $40.34 | $39.49 | $40.13 | $20.42 | 342,111 |
| 2016-05-31 | $40.37 | $40.46 | $39.76 | $40.04 | $20.37 | 235,661 |
| 2016-05-27 | $40.23 | $40.57 | $40.06 | $40.23 | $20.47 | 151,066 |
| 2016-05-26 | $40.63 | $40.73 | $39.65 | $40.24 | $20.47 | 191,019 |
| 2016-05-25 | $40.53 | $40.83 | $40.05 | $40.53 | $20.62 | 188,455 |
| 2016-05-24 | $40.21 | $40.76 | $40.18 | $40.39 | $20.55 | 224,826 |
| 2016-05-23 | $39.83 | $40.32 | $39.52 | $39.92 | $20.31 | 218,995 |
| 2016-05-20 | $39.38 | $40.04 | $39.38 | $39.95 | $20.32 | 224,239 |
| 2016-05-19 | $39.46 | $40.14 | $39.03 | $39.22 | $19.95 | 252,468 |
| 2016-05-18 | $39.66 | $40.01 | $39.42 | $39.63 | $20.16 | 286,143 |
| 2016-05-17 | $40.42 | $41.59 | $39.57 | $39.73 | $20.21 | 296,718 |
| 2016-05-16 | $40.54 | $41.07 | $39.96 | $40.52 | $20.61 | 307,041 |
| 2016-05-13 | $41.08 | $41.32 | $40.28 | $40.40 | $20.55 | 535,942 |
| 2016-05-12 | $42.01 | $42.14 | $40.92 | $41.10 | $20.91 | 452,323 |
| 2016-05-11 | $41.32 | $42.09 | $39.55 | $41.75 | $21.24 | 500,947 |
| 2016-05-10 | $41.51 | $42.00 | $40.15 | $41.09 | $20.90 | 463,668 |
| 2016-05-09 | $39.78 | $40.15 | $39.50 | $39.58 | $20.14 | 226,501 |
| 2016-05-06 | $38.52 | $39.88 | $38.36 | $39.78 | $20.24 | 360,068 |
| 2016-05-05 | $40.67 | $40.69 | $37.58 | $38.56 | $19.62 | 1,057,818 |
| 2016-05-04 | $40.54 | $40.86 | $39.91 | $40.44 | $20.57 | 260,576 |
| 2016-05-03 | $41.20 | $42.26 | $40.41 | $40.89 | $20.80 | 174,152 |
| 2016-05-02 | $41.00 | $41.51 | $40.81 | $41.48 | $21.10 | 234,937 |
| 2016-04-29 | $42.17 | $42.17 | $40.83 | $40.92 | $20.82 | 447,574 |
| 2016-04-28 | $41.88 | $42.50 | $41.81 | $42.14 | $21.44 | 200,848 |
| 2016-04-27 | $41.70 | $42.27 | $41.63 | $42.11 | $21.42 | 261,832 |
| 2016-04-26 | $41.16 | $41.94 | $40.68 | $41.71 | $21.22 | 165,431 |
| 2016-04-25 | $41.08 | $41.20 | $40.53 | $41.19 | $20.96 | 203,604 |
| 2016-04-22 | $41.15 | $41.34 | $40.72 | $41.08 | $20.90 | 240,435 |
| 2016-04-21 | $40.95 | $41.11 | $40.75 | $41.10 | $20.91 | 260,671 |
| 2016-04-20 | $40.79 | $41.21 | $40.59 | $40.85 | $20.78 | 160,061 |
| 2016-04-19 | $40.64 | $40.94 | $40.01 | $40.88 | $20.80 | 166,895 |
| 2016-04-18 | $40.29 | $40.86 | $40.15 | $40.48 | $20.59 | 234,863 |
| 2016-04-15 | $40.66 | $41.96 | $40.23 | $40.54 | $20.62 | 201,499 |
| 2016-04-14 | $41.11 | $41.38 | $40.53 | $40.73 | $20.72 | 264,557 |
| 2016-04-13 | $40.64 | $41.23 | $40.60 | $41.18 | $20.95 | 237,827 |
| 2016-04-12 | $40.39 | $40.83 | $39.62 | $40.41 | $20.56 | 162,205 |
| 2016-04-11 | $40.75 | $41.23 | $40.32 | $40.33 | $20.52 | 146,840 |
| 2016-04-08 | $41.19 | $41.88 | $40.50 | $40.65 | $20.68 | 236,647 |
| 2016-04-07 | $41.84 | $42.00 | $40.44 | $40.76 | $20.74 | 499,080 |
| 2016-04-06 | $42.31 | $42.42 | $41.41 | $42.00 | $21.37 | 353,890 |
| 2016-04-05 | $43.05 | $43.05 | $42.12 | $42.54 | $21.64 | 315,919 |
| 2016-04-04 | $43.62 | $43.85 | $43.00 | $43.21 | $21.98 | 338,577 |
| 2016-04-01 | $44.34 | $44.51 | $43.64 | $43.94 | $22.35 | 245,554 |
| 2016-03-31 | $44.31 | $44.62 | $43.85 | $44.29 | $22.53 | 264,018 |
| 2016-03-30 | $44.19 | $44.87 | $44.19 | $44.43 | $22.60 | 267,678 |
| 2016-03-29 | $43.57 | $44.55 | $43.13 | $44.15 | $22.46 | 242,587 |
| 2016-03-28 | $43.96 | $44.25 | $43.51 | $43.86 | $22.31 | 169,468 |
| 2016-03-24 | $42.96 | $44.01 | $42.50 | $43.94 | $22.35 | 210,265 |
| 2016-03-23 | $44.29 | $44.32 | $43.31 | $43.32 | $22.04 | 272,280 |
| 2016-03-22 | $44.64 | $44.90 | $44.37 | $44.41 | $22.59 | 253,325 |
| 2016-03-21 | $44.97 | $45.36 | $44.63 | $44.94 | $22.86 | 389,859 |
| 2016-03-18 | $45.25 | $45.39 | $44.78 | $45.03 | $22.91 | 575,394 |
| 2016-03-17 | $44.36 | $45.29 | $44.30 | $45.00 | $22.89 | 590,499 |
| 2016-03-16 | $44.49 | $45.38 | $42.78 | $44.42 | $22.60 | 583,260 |
| 2016-03-15 | $44.95 | $45.22 | $44.42 | $44.48 | $22.63 | 297,618 |
| 2016-03-14 | $45.52 | $45.93 | $45.21 | $45.24 | $23.02 | 271,022 |
| 2016-03-11 | $45.73 | $45.98 | $45.26 | $45.76 | $23.28 | 167,699 |
| 2016-03-10 | $45.06 | $46.00 | $44.96 | $45.35 | $23.07 | 311,507 |
| 2016-03-09 | $45.39 | $45.71 | $44.89 | $45.08 | $22.93 | 232,824 |
| 2016-03-08 | $45.41 | $45.88 | $44.92 | $45.21 | $23.00 | 264,046 |
| 2016-03-07 | $45.02 | $46.27 | $44.87 | $45.89 | $23.35 | 224,490 |
| 2016-03-04 | $45.25 | $45.96 | $44.69 | $45.18 | $22.99 | 224,819 |
| 2016-03-03 | $44.85 | $45.58 | $44.27 | $45.37 | $23.08 | 334,280 |
| 2016-03-02 | $44.80 | $45.09 | $44.31 | $44.83 | $22.81 | 298,274 |
| 2016-03-01 | $44.74 | $45.61 | $44.36 | $44.76 | $22.77 | 360,463 |
| 2016-02-29 | $44.78 | $45.54 | $44.33 | $44.70 | $22.74 | 496,346 |
| 2016-02-26 | $44.69 | $45.48 | $44.07 | $44.78 | $22.78 | 417,481 |
| 2016-02-25 | $42.58 | $44.93 | $42.47 | $44.70 | $22.74 | 721,291 |
| 2016-02-24 | $38.41 | $43.10 | $37.78 | $42.64 | $21.69 | 1,074,564 |
| 2016-02-23 | $37.12 | $38.19 | $36.76 | $38.02 | $19.34 | 370,789 |
| 2016-02-22 | $37.06 | $37.57 | $36.50 | $37.25 | $18.95 | 207,009 |
| 2016-02-19 | $36.35 | $36.97 | $35.96 | $36.81 | $18.73 | 208,239 |
| 2016-02-18 | $36.61 | $36.61 | $35.98 | $36.45 | $18.54 | 219,649 |
| 2016-02-17 | $36.41 | $36.66 | $36.13 | $36.59 | $18.62 | 239,555 |
| 2016-02-16 | $35.19 | $36.14 | $34.81 | $36.07 | $18.35 | 190,423 |
| 2016-02-12 | $33.75 | $35.04 | $33.36 | $34.78 | $17.69 | 151,571 |
| 2016-02-11 | $33.05 | $33.57 | $32.13 | $33.39 | $16.99 | 156,617 |
| 2016-02-10 | $33.81 | $34.31 | $33.32 | $33.57 | $17.08 | 150,048 |
| 2016-02-09 | $34.02 | $34.55 | $33.17 | $33.50 | $17.04 | 228,353 |
| 2016-02-08 | $34.99 | $36.13 | $33.35 | $34.35 | $17.48 | 559,168 |
| 2016-02-05 | $35.95 | $35.98 | $33.04 | $35.40 | $18.01 | 194,588 |
| 2016-02-04 | $35.40 | $36.38 | $35.40 | $36.06 | $18.35 | 214,938 |
| 2016-02-03 | $35.14 | $35.60 | $34.52 | $35.47 | $18.05 | 356,414 |
| 2016-02-02 | $34.86 | $35.72 | $34.02 | $34.80 | $17.70 | 562,759 |
| 2016-02-01 | $34.77 | $35.28 | $34.01 | $35.15 | $17.88 | 187,343 |
| 2016-01-29 | $33.51 | $35.15 | $33.51 | $35.13 | $17.87 | 326,561 |
| 2016-01-28 | $34.16 | $34.39 | $33.30 | $33.40 | $16.99 | 172,029 |
| 2016-01-27 | $34.55 | $34.95 | $33.83 | $34.07 | $17.33 | 105,551 |
| 2016-01-26 | $33.98 | $34.99 | $30.86 | $34.64 | $17.62 | 146,879 |
| 2016-01-25 | $34.19 | $34.38 | $33.71 | $33.79 | $17.19 | 192,265 |
| 2016-01-22 | $34.40 | $34.74 | $33.92 | $34.27 | $17.44 | 225,739 |
| 2016-01-21 | $33.79 | $34.23 | $33.53 | $33.92 | $17.26 | 259,124 |
| 2016-01-20 | $33.17 | $34.08 | $32.12 | $33.76 | $17.18 | 308,486 |
| 2016-01-19 | $34.80 | $34.94 | $33.20 | $33.58 | $17.08 | 299,098 |
| 2016-01-15 | $34.82 | $35.13 | $33.50 | $34.39 | $17.50 | 324,253 |
| 2016-01-14 | $34.99 | $35.51 | $34.57 | $35.04 | $17.83 | 188,756 |
| 2016-01-13 | $35.54 | $35.74 | $34.42 | $34.77 | $17.69 | 369,295 |
| 2016-01-12 | $35.55 | $36.00 | $34.81 | $35.43 | $18.03 | 288,556 |
| 2016-01-11 | $35.30 | $35.84 | $34.86 | $35.34 | $17.98 | 415,281 |
| 2016-01-08 | $35.99 | $36.40 | $35.05 | $35.21 | $17.91 | 388,956 |
| 2016-01-07 | $36.50 | $37.03 | $35.06 | $35.89 | $18.26 | 342,850 |
| 2016-01-06 | $37.34 | $38.20 | $36.51 | $37.16 | $18.91 | 418,949 |
| 2016-01-05 | $38.63 | $38.79 | $37.22 | $37.95 | $19.31 | 455,041 |
| 2016-01-04 | $38.60 | $39.47 | $37.99 | $38.83 | $19.75 | 336,994 |
| 2015-12-31 | $38.14 | $40.05 | $37.65 | $39.11 | $19.90 | 769,261 |
| 2015-12-30 | $38.50 | $38.68 | $38.10 | $38.37 | $19.52 | 207,626 |
| 2015-12-29 | $38.25 | $38.84 | $37.94 | $38.57 | $19.62 | 140,647 |
| 2015-12-28 | $38.34 | $38.64 | $37.58 | $38.13 | $19.40 | 253,724 |
| 2015-12-24 | $38.39 | $39.21 | $38.39 | $38.60 | $19.64 | 113,174 |
| 2015-12-23 | $37.50 | $38.83 | $37.50 | $38.33 | $19.50 | 268,932 |
| 2015-12-22 | $37.21 | $37.60 | $37.14 | $37.38 | $19.02 | 211,618 |
| 2015-12-21 | $36.93 | $37.23 | $36.59 | $36.98 | $18.81 | 219,344 |
| 2015-12-18 | $36.61 | $37.11 | $36.38 | $36.86 | $18.75 | 549,658 |
| 2015-12-17 | $37.80 | $37.91 | $36.87 | $36.88 | $18.76 | 253,206 |
| 2015-12-16 | $37.19 | $37.97 | $37.19 | $37.65 | $19.15 | 154,469 |
| 2015-12-15 | $36.72 | $37.47 | $36.72 | $37.01 | $18.83 | 163,508 |
| 2015-12-14 | $37.25 | $37.67 | $36.36 | $36.63 | $18.64 | 280,051 |
| 2015-12-11 | $37.67 | $38.00 | $37.06 | $37.20 | $18.93 | 201,436 |
| 2015-12-10 | $37.60 | $38.62 | $37.32 | $38.04 | $19.35 | 378,537 |
| 2015-12-09 | $37.80 | $38.53 | $37.22 | $37.62 | $19.14 | 133,431 |
| 2015-12-08 | $38.15 | $38.35 | $37.42 | $37.84 | $19.25 | 194,494 |
| 2015-12-07 | $38.26 | $38.51 | $37.85 | $38.49 | $19.58 | 267,430 |
| 2015-12-04 | $38.25 | $38.71 | $38.03 | $38.44 | $19.56 | 135,733 |
| 2015-12-03 | $38.49 | $39.08 | $38.04 | $38.20 | $19.43 | 148,352 |
| 2015-12-02 | $38.22 | $39.08 | $37.14 | $38.45 | $19.56 | 235,757 |
| 2015-12-01 | $39.19 | $39.41 | $37.81 | $37.96 | $19.31 | 468,865 |
| 2015-11-30 | $39.24 | $39.49 | $38.98 | $39.11 | $19.90 | 141,429 |
| 2015-11-27 | $39.00 | $39.28 | $38.56 | $39.21 | $19.95 | 180,760 |
| 2015-11-25 | $38.73 | $39.29 | $38.67 | $38.94 | $19.81 | 128,234 |
| 2015-11-24 | $38.60 | $38.90 | $37.00 | $38.74 | $19.71 | 201,116 |
| 2015-11-23 | $39.36 | $39.82 | $38.84 | $38.87 | $19.78 | 184,288 |
| 2015-11-20 | $39.54 | $39.86 | $39.41 | $39.42 | $20.06 | 226,678 |
| 2015-11-19 | $40.47 | $40.50 | $39.40 | $39.48 | $20.09 | 183,935 |
| 2015-11-18 | $40.06 | $40.47 | $39.75 | $40.37 | $20.54 | 125,665 |
| 2015-11-17 | $40.50 | $40.70 | $39.25 | $39.85 | $20.27 | 148,674 |
| 2015-11-16 | $39.80 | $40.85 | $38.29 | $40.53 | $20.62 | 178,417 |
| 2015-11-13 | $40.27 | $40.35 | $39.61 | $39.73 | $20.21 | 160,849 |
| 2015-11-12 | $41.32 | $41.90 | $40.36 | $40.43 | $20.57 | 208,561 |
| 2015-11-11 | $42.02 | $42.60 | $41.51 | $41.56 | $21.14 | 201,593 |
| 2015-11-10 | $42.74 | $42.89 | $41.70 | $42.11 | $21.42 | 221,322 |
| 2015-11-09 | $45.03 | $45.07 | $42.24 | $42.69 | $21.72 | 432,272 |
| 2015-11-06 | $44.85 | $45.65 | $44.09 | $45.30 | $23.05 | 241,316 |
| 2015-11-05 | $46.15 | $46.21 | $45.23 | $45.89 | $23.35 | 159,785 |
| 2015-11-04 | $46.43 | $46.88 | $45.93 | $46.11 | $23.46 | 137,403 |
| 2015-11-03 | $45.66 | $46.67 | $45.44 | $46.39 | $23.60 | 182,529 |
| 2015-11-02 | $44.95 | $45.72 | $44.86 | $45.65 | $23.22 | 297,231 |
| 2015-10-30 | $45.12 | $45.59 | $44.63 | $44.83 | $22.81 | 231,838 |
| 2015-10-29 | $45.69 | $45.95 | $45.01 | $45.13 | $22.96 | 235,808 |
| 2015-10-28 | $44.97 | $45.87 | $44.93 | $45.82 | $23.31 | 145,767 |
| 2015-10-27 | $45.26 | $45.26 | $44.46 | $44.80 | $22.79 | 97,762 |
| 2015-10-26 | $45.11 | $45.77 | $44.91 | $45.35 | $23.07 | 148,139 |
| 2015-10-23 | $45.00 | $45.29 | $44.60 | $45.13 | $22.96 | 134,286 |
| 2015-10-22 | $44.57 | $45.07 | $44.57 | $44.89 | $22.84 | 205,194 |
| 2015-10-21 | $45.17 | $45.35 | $44.18 | $44.37 | $22.57 | 139,719 |
| 2015-10-20 | $45.27 | $45.32 | $44.84 | $45.09 | $22.94 | 139,402 |
| 2015-10-19 | $44.68 | $45.24 | $42.53 | $45.11 | $22.95 | 192,355 |
| 2015-10-16 | $44.92 | $44.99 | $44.42 | $44.97 | $22.88 | 180,583 |
| 2015-10-15 | $44.29 | $44.98 | $43.97 | $44.84 | $22.81 | 167,365 |
| 2015-10-14 | $45.11 | $45.11 | $43.92 | $44.13 | $22.45 | 321,592 |
| 2015-10-13 | $44.95 | $45.70 | $44.80 | $45.10 | $22.94 | 215,419 |
| 2015-10-12 | $45.54 | $45.62 | $45.03 | $45.13 | $22.96 | 192,959 |
| 2015-10-09 | $45.46 | $45.77 | $45.00 | $45.49 | $23.14 | 200,375 |
| 2015-10-08 | $44.94 | $45.50 | $44.80 | $45.34 | $23.07 | 209,275 |
| 2015-10-07 | $44.66 | $45.20 | $44.22 | $44.96 | $22.87 | 235,812 |
| 2015-10-06 | $43.78 | $44.71 | $43.60 | $44.52 | $22.65 | 187,528 |
| 2015-10-05 | $43.11 | $44.00 | $43.06 | $43.79 | $22.28 | 319,599 |
| 2015-10-02 | $43.14 | $43.14 | $40.82 | $42.87 | $21.81 | 465,441 |
| 2015-10-01 | $43.04 | $43.89 | $42.83 | $43.83 | $22.30 | 483,833 |
| 2015-09-30 | $42.26 | $43.14 | $41.98 | $43.03 | $21.89 | 347,958 |
| 2015-09-29 | $42.17 | $42.50 | $41.38 | $41.93 | $21.33 | 251,138 |
| 2015-09-28 | $42.85 | $42.85 | $41.75 | $42.20 | $21.47 | 201,902 |
| 2015-09-25 | $43.40 | $43.40 | $42.68 | $43.05 | $21.90 | 133,765 |
| 2015-09-24 | $43.07 | $43.22 | $42.57 | $43.10 | $21.93 | 133,223 |
| 2015-09-23 | $43.64 | $43.72 | $42.83 | $43.46 | $22.11 | 241,556 |
| 2015-09-22 | $43.54 | $43.96 | $43.17 | $43.52 | $22.14 | 229,210 |
| 2015-09-21 | $44.51 | $44.64 | $43.90 | $44.09 | $22.43 | 194,592 |
| 2015-09-18 | $44.05 | $44.49 | $44.02 | $44.24 | $22.51 | 346,822 |
| 2015-09-17 | $44.32 | $44.93 | $44.32 | $44.55 | $22.67 | 135,805 |
| 2015-09-16 | $44.01 | $44.60 | $44.01 | $44.41 | $22.59 | 96,376 |
| 2015-09-15 | $43.61 | $44.11 | $43.58 | $44.08 | $22.43 | 132,613 |
| 2015-09-14 | $43.61 | $43.73 | $43.26 | $43.58 | $22.17 | 259,491 |
| 2015-09-11 | $43.40 | $43.75 | $42.90 | $43.64 | $22.20 | 173,755 |
| 2015-09-10 | $43.45 | $44.10 | $43.43 | $43.64 | $22.20 | 164,332 |
| 2015-09-09 | $44.56 | $44.62 | $43.53 | $43.76 | $22.26 | 287,434 |
| 2015-09-08 | $43.93 | $44.27 | $43.68 | $44.16 | $22.47 | 176,406 |
| 2015-09-04 | $43.93 | $43.94 | $43.13 | $43.20 | $21.98 | 385,536 |
| 2015-09-03 | $44.23 | $44.60 | $44.08 | $44.32 | $22.55 | 196,736 |
| 2015-09-02 | $43.90 | $44.09 | $43.09 | $44.06 | $22.42 | 293,673 |
| 2015-09-01 | $43.80 | $44.60 | $43.31 | $43.42 | $22.09 | 315,172 |
EchoStar Corp (SATS) News Headlines
.jpg)
.jpg)
.jpg)
Recent EchoStar Corp (SATS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to EchoStar Corp (SATS) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |