SoftBank Group Corp (SFTBY) Exchange: PINK
Data as of Aug. 20, 2025
$52.32 ($2.97) 6.02%
SoftBank Group Corp - Daily Information
Click for more stock information on SoftBank Group Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $52.62 |
| Previous Close | $52.32 |
| High | $52.95 |
| Low | $52.09 |
| Adjusted Open | $52.62 |
| Previous Adjusted Close | $52.32 |
| Adjusted High | $52.95 |
| Adjusted Low | $52.09 |
About SoftBank Group Corp (SFTBY)
SoftBank Group is a Japanese telecom and internet company based out of Tokyo, Japan. It is involved in broadband, e-commerce, finance, media, marketing, tech, and other industries.
Invest in SoftBank Group Corp (SFTBY)
Historical Stock Data for SoftBank Group Corp (SFTBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $52.62 | $52.95 | $52.09 | $52.32 | $52.32 | 1,694,460 |
| 2025-08-13 | $50.58 | $50.60 | $49.23 | $49.35 | $49.35 | 1,268,976 |
| 2025-08-12 | $50.32 | $50.61 | $49.85 | $50.58 | $50.58 | 1,022,796 |
| 2025-08-11 | $47.39 | $47.64 | $47.00 | $47.11 | $47.11 | 1,092,073 |
| 2025-08-08 | $46.72 | $47.40 | $46.70 | $47.15 | $47.15 | 898,215 |
| 2025-08-07 | $43.00 | $44.87 | $42.40 | $43.35 | $43.35 | 457,638 |
| 2025-08-06 | $41.50 | $42.22 | $41.45 | $42.19 | $42.19 | 1,025,296 |
| 2025-08-05 | $40.00 | $40.48 | $39.51 | $39.86 | $39.86 | 1,071,022 |
| 2025-08-04 | $39.70 | $39.79 | $38.73 | $39.65 | $39.65 | 454,006 |
| 2025-08-01 | $38.10 | $38.57 | $37.39 | $37.89 | $37.89 | 971,517 |
| 2025-07-31 | $38.81 | $39.99 | $37.63 | $38.15 | $38.15 | 1,637,566 |
| 2025-07-30 | $38.36 | $39.30 | $38.36 | $38.57 | $38.57 | 683,449 |
| 2025-07-29 | $39.59 | $39.80 | $38.51 | $38.54 | $38.54 | 571,746 |
| 2025-07-28 | $40.19 | $40.20 | $39.07 | $39.32 | $39.32 | 439,457 |
| 2025-07-25 | $41.00 | $41.67 | $40.70 | $41.56 | $41.56 | 362,491 |
| 2025-07-24 | $41.10 | $41.67 | $40.99 | $40.99 | $40.99 | 502,956 |
| 2025-07-23 | $40.49 | $40.86 | $40.25 | $40.69 | $40.69 | 713,260 |
| 2025-07-22 | $39.06 | $39.15 | $38.00 | $38.41 | $38.41 | 1,014,045 |
| 2025-07-21 | $37.31 | $38.50 | $37.31 | $38.22 | $38.22 | 1,069,937 |
| 2025-07-18 | $37.28 | $38.18 | $37.28 | $37.50 | $37.50 | 576,174 |
| 2025-07-17 | $36.35 | $36.35 | $35.52 | $36.10 | $36.10 | 531,033 |
| 2025-07-16 | $35.00 | $35.63 | $34.70 | $35.50 | $35.50 | 686,063 |
| 2025-07-15 | $35.75 | $35.75 | $35.00 | $35.01 | $35.01 | 1,314,157 |
| 2025-07-14 | $34.71 | $34.88 | $34.56 | $34.81 | $34.81 | 242,517 |
| 2025-07-11 | $35.60 | $36.20 | $35.60 | $35.72 | $35.72 | 322,547 |
| 2025-07-10 | $36.29 | $37.10 | $36.24 | $36.67 | $36.67 | 180,977 |
| 2025-07-09 | $35.98 | $36.33 | $35.61 | $36.09 | $36.09 | 451,772 |
| 2025-07-08 | $36.09 | $36.29 | $35.68 | $35.98 | $35.98 | 335,819 |
| 2025-07-07 | $36.74 | $36.87 | $35.30 | $35.39 | $35.39 | 901,517 |
| 2025-07-03 | $36.74 | $37.25 | $36.55 | $37.00 | $37.00 | 406,563 |
| 2025-07-02 | $37.15 | $37.39 | $36.49 | $36.93 | $36.93 | 929,570 |
| 2025-07-01 | $36.81 | $37.76 | $36.65 | $36.70 | $36.70 | 1,144,672 |
| 2025-06-30 | $36.87 | $36.87 | $36.01 | $36.43 | $36.43 | 659,434 |
| 2025-06-27 | $34.54 | $35.54 | $34.51 | $35.26 | $35.26 | 934,872 |
| 2025-06-26 | $33.68 | $34.49 | $33.51 | $34.38 | $34.38 | 1,489,039 |
| 2025-06-25 | $32.21 | $32.30 | $31.69 | $32.20 | $32.20 | 641,839 |
| 2025-06-24 | $32.23 | $32.95 | $32.23 | $32.89 | $32.89 | 1,207,988 |
| 2025-06-23 | $30.18 | $31.07 | $30.09 | $31.06 | $31.06 | 373,721 |
| 2025-06-20 | $31.00 | $31.18 | $30.23 | $30.35 | $30.35 | 624,460 |
| 2025-06-18 | $29.99 | $30.30 | $29.52 | $29.81 | $29.81 | 432,454 |
| 2025-06-17 | $29.72 | $30.23 | $29.60 | $29.69 | $29.69 | 799,554 |
| 2025-06-16 | $29.50 | $30.00 | $29.25 | $29.73 | $29.73 | 446,495 |
| 2025-06-13 | $28.92 | $28.99 | $28.40 | $28.65 | $28.65 | 2,011,052 |
| 2025-06-12 | $27.77 | $28.20 | $27.72 | $27.97 | $27.97 | 591,651 |
| 2025-06-11 | $27.54 | $28.18 | $27.54 | $27.62 | $27.62 | 518,383 |
| 2025-06-10 | $27.65 | $27.65 | $27.07 | $27.48 | $27.48 | 554,247 |
| 2025-06-09 | $26.75 | $27.19 | $26.41 | $27.06 | $27.06 | 969,868 |
| 2025-06-06 | $25.34 | $25.99 | $25.34 | $25.80 | $25.80 | 404,487 |
| 2025-06-05 | $25.65 | $26.13 | $25.43 | $25.64 | $25.64 | 563,200 |
| 2025-06-04 | $25.65 | $26.09 | $25.53 | $25.93 | $25.93 | 418,449 |
| 2025-06-03 | $25.86 | $26.22 | $25.53 | $26.00 | $26.00 | 767,671 |
| 2025-06-02 | $25.81 | $26.32 | $25.69 | $26.29 | $26.29 | 954,015 |
| 2025-05-30 | $26.51 | $26.89 | $25.53 | $26.11 | $26.11 | 448,299 |
| 2025-05-29 | $27.10 | $27.19 | $26.28 | $26.39 | $26.39 | 986,151 |
| 2025-05-28 | $27.20 | $27.43 | $27.01 | $27.19 | $27.19 | 496,234 |
| 2025-05-27 | $26.99 | $27.59 | $26.80 | $27.53 | $27.53 | 743,087 |
| 2025-05-23 | $25.96 | $26.49 | $25.52 | $25.93 | $25.93 | 624,820 |
| 2025-05-22 | $26.45 | $26.45 | $25.61 | $25.96 | $25.96 | 573,639 |
| 2025-05-21 | $26.44 | $26.70 | $25.85 | $26.00 | $26.00 | 480,762 |
| 2025-05-20 | $26.04 | $26.73 | $26.04 | $26.44 | $26.44 | 578,217 |
| 2025-05-19 | $25.82 | $26.42 | $25.76 | $26.35 | $26.35 | 542,365 |
| 2025-05-16 | $26.85 | $27.01 | $26.51 | $26.79 | $26.79 | 822,868 |
| 2025-05-15 | $27.00 | $27.06 | $26.50 | $26.85 | $26.85 | 487,493 |
| 2025-05-14 | $26.82 | $27.32 | $26.76 | $27.07 | $27.07 | 1,035,304 |
| 2025-05-13 | $26.85 | $27.20 | $26.22 | $26.89 | $26.89 | 966,532 |
| 2025-05-12 | $26.02 | $26.78 | $25.55 | $26.61 | $26.61 | 959,917 |
| 2025-05-09 | $25.92 | $25.92 | $25.07 | $25.40 | $25.40 | 258,933 |
| 2025-05-08 | $25.02 | $25.90 | $25.00 | $25.50 | $25.50 | 691,941 |
| 2025-05-07 | $25.77 | $26.30 | $25.60 | $25.97 | $25.97 | 410,906 |
| 2025-05-06 | $25.87 | $26.37 | $25.55 | $26.08 | $26.08 | 223,737 |
| 2025-05-05 | $25.52 | $26.52 | $25.52 | $26.30 | $26.30 | 561,453 |
| 2025-05-02 | $26.00 | $26.32 | $25.21 | $26.16 | $26.16 | 498,910 |
| 2025-05-01 | $25.64 | $25.83 | $25.43 | $25.43 | $25.43 | 401,890 |
| 2025-04-30 | $25.39 | $25.45 | $24.45 | $25.39 | $25.39 | 339,305 |
| 2025-04-29 | $24.70 | $25.69 | $24.70 | $25.28 | $25.28 | 226,833 |
| 2025-04-28 | $24.58 | $25.40 | $24.00 | $25.27 | $25.27 | 464,266 |
| 2025-04-25 | $25.32 | $25.50 | $24.85 | $25.40 | $25.40 | 301,384 |
| 2025-04-24 | $24.30 | $25.56 | $24.30 | $25.56 | $25.56 | 455,714 |
| 2025-04-23 | $24.58 | $24.90 | $23.80 | $24.27 | $24.27 | 558,309 |
| 2025-04-22 | $23.36 | $24.40 | $23.32 | $24.19 | $24.19 | 761,219 |
| 2025-04-21 | $23.64 | $23.65 | $22.90 | $23.19 | $23.19 | 638,858 |
| 2025-04-17 | $24.02 | $24.14 | $23.61 | $23.75 | $23.75 | 443,781 |
| 2025-04-16 | $23.79 | $23.94 | $22.99 | $23.32 | $23.32 | 906,824 |
| 2025-04-15 | $24.30 | $24.50 | $23.70 | $23.96 | $23.96 | 909,252 |
| 2025-04-14 | $23.86 | $24.57 | $23.52 | $24.02 | $24.02 | 1,129,420 |
| 2025-04-11 | $23.00 | $23.66 | $22.41 | $23.31 | $23.31 | 1,205,689 |
| 2025-04-10 | $22.35 | $22.92 | $21.01 | $21.98 | $21.98 | 1,816,207 |
| 2025-04-09 | $21.40 | $25.00 | $20.73 | $23.74 | $23.74 | 1,363,217 |
| 2025-04-08 | $22.58 | $23.36 | $20.54 | $21.02 | $21.02 | 994,295 |
| 2025-04-07 | $20.00 | $22.53 | $19.86 | $21.05 | $21.05 | 1,344,357 |
| 2025-04-04 | $22.80 | $23.10 | $20.60 | $20.95 | $20.95 | 847,508 |
| 2025-04-03 | $24.27 | $24.40 | $23.25 | $23.44 | $23.44 | 573,523 |
| 2025-04-02 | $25.00 | $25.36 | $24.50 | $25.12 | $25.12 | 443,176 |
| 2025-04-01 | $25.22 | $25.40 | $24.54 | $25.27 | $25.27 | 552,079 |
| 2025-03-31 | $25.14 | $25.31 | $24.66 | $25.22 | $25.22 | 802,195 |
| 2025-03-28 | $26.73 | $26.73 | $25.26 | $25.68 | $25.68 | 441,866 |
| 2025-03-27 | $26.50 | $26.98 | $26.04 | $26.26 | $26.26 | 440,098 |
| 2025-03-26 | $27.52 | $27.69 | $26.51 | $26.69 | $26.69 | 548,586 |
| 2025-03-25 | $27.23 | $27.89 | $27.07 | $27.41 | $27.41 | 424,376 |
| 2025-03-24 | $27.41 | $27.80 | $27.03 | $27.52 | $27.52 | 616,910 |
| 2025-03-21 | $26.30 | $26.99 | $26.24 | $26.55 | $26.55 | 395,697 |
| 2025-03-20 | $26.56 | $26.57 | $25.96 | $26.23 | $26.23 | 370,979 |
| 2025-03-19 | $26.03 | $26.41 | $25.71 | $26.12 | $26.12 | 696,124 |
| 2025-03-18 | $26.76 | $26.99 | $26.09 | $26.42 | $26.42 | 485,935 |
| 2025-03-17 | $26.80 | $27.40 | $26.70 | $27.14 | $27.14 | 457,656 |
| 2025-03-14 | $26.40 | $27.08 | $26.36 | $26.90 | $26.90 | 262,044 |
| 2025-03-13 | $26.52 | $26.58 | $25.72 | $26.03 | $26.03 | 445,311 |
| 2025-03-12 | $26.52 | $26.82 | $25.50 | $26.42 | $26.42 | 779,083 |
| 2025-03-11 | $26.32 | $26.98 | $25.60 | $26.03 | $26.03 | 1,287,938 |
| 2025-03-10 | $27.38 | $27.72 | $25.89 | $26.27 | $26.27 | 591,350 |
| 2025-03-07 | $26.52 | $27.69 | $26.30 | $27.46 | $27.46 | 662,350 |
| 2025-03-06 | $27.30 | $27.38 | $26.32 | $26.42 | $26.42 | 1,185,079 |
| 2025-03-05 | $26.45 | $27.27 | $26.40 | $27.17 | $27.17 | 644,510 |
| 2025-03-04 | $26.15 | $26.80 | $25.50 | $26.18 | $26.18 | 988,126 |
| 2025-03-03 | $27.33 | $27.90 | $26.06 | $26.24 | $26.24 | 816,028 |
| 2025-02-28 | $27.18 | $27.98 | $27.12 | $27.67 | $27.67 | 351,095 |
| 2025-02-27 | $29.43 | $29.90 | $28.07 | $28.21 | $28.21 | 355,092 |
| 2025-02-26 | $29.27 | $29.77 | $29.18 | $29.35 | $29.35 | 549,310 |
| 2025-02-25 | $30.00 | $30.10 | $29.29 | $29.67 | $29.67 | 508,565 |
| 2025-02-24 | $30.45 | $30.75 | $29.68 | $30.05 | $30.05 | 373,168 |
| 2025-02-21 | $31.35 | $31.50 | $30.35 | $30.35 | $30.35 | 346,679 |
| 2025-02-20 | $31.27 | $31.48 | $30.81 | $31.20 | $31.20 | 429,788 |
| 2025-02-19 | $32.00 | $32.00 | $31.29 | $31.47 | $31.47 | 330,155 |
| 2025-02-18 | $32.50 | $32.80 | $31.54 | $31.94 | $31.94 | 1,157,544 |
| 2025-02-14 | $31.64 | $31.88 | $30.92 | $31.25 | $31.25 | 429,487 |
| 2025-02-13 | $30.95 | $31.89 | $30.40 | $31.65 | $31.65 | 541,401 |
| 2025-02-12 | $31.03 | $31.16 | $30.50 | $31.01 | $31.01 | 874,342 |
| 2025-02-11 | $31.74 | $31.89 | $30.80 | $30.92 | $30.92 | 684,928 |
| 2025-02-10 | $31.36 | $31.60 | $30.83 | $31.38 | $31.38 | 341,020 |
| 2025-02-07 | $32.19 | $32.40 | $31.00 | $31.10 | $31.10 | 648,967 |
| 2025-02-06 | $32.40 | $32.40 | $31.32 | $31.82 | $31.82 | 731,641 |
| 2025-02-05 | $31.54 | $32.73 | $31.20 | $32.46 | $32.46 | 1,156,739 |
| 2025-02-04 | $30.75 | $31.69 | $30.12 | $31.54 | $31.54 | 935,575 |
| 2025-02-03 | $30.74 | $30.92 | $30.08 | $30.64 | $30.64 | 866,439 |
| 2025-01-31 | $30.69 | $32.32 | $30.36 | $30.72 | $30.72 | 815,201 |
| 2025-01-30 | $30.21 | $31.59 | $30.01 | $30.69 | $30.69 | 855,080 |
| 2025-01-29 | $30.10 | $30.27 | $29.65 | $29.98 | $29.98 | 574,304 |
| 2025-01-28 | $30.05 | $30.37 | $29.51 | $30.27 | $30.27 | 915,219 |
| 2025-01-27 | $30.74 | $30.82 | $30.05 | $30.20 | $30.20 | 1,344,620 |
| 2025-01-24 | $34.25 | $34.25 | $33.49 | $33.55 | $33.55 | 1,143,831 |
| 2025-01-23 | $34.50 | $34.51 | $33.15 | $33.40 | $33.40 | 3,032,131 |
| 2025-01-22 | $34.34 | $34.61 | $33.55 | $34.10 | $34.10 | 3,865,847 |
| 2025-01-21 | $30.10 | $31.00 | $29.48 | $30.73 | $30.73 | 1,511,490 |
| 2025-01-17 | $29.35 | $29.78 | $29.00 | $29.52 | $29.52 | 522,981 |
| 2025-01-16 | $29.11 | $29.90 | $29.11 | $29.46 | $29.46 | 641,592 |
| 2025-01-15 | $28.80 | $29.56 | $28.80 | $29.43 | $29.43 | 551,107 |
| 2025-01-14 | $29.00 | $29.38 | $28.20 | $28.64 | $28.64 | 332,548 |
| 2025-01-13 | $29.24 | $29.24 | $28.01 | $28.70 | $28.70 | 229,045 |
| 2025-01-10 | $29.50 | $29.75 | $28.59 | $28.85 | $28.85 | 237,446 |
| 2025-01-08 | $29.57 | $29.99 | $29.15 | $29.50 | $29.50 | 450,167 |
| 2025-01-07 | $30.00 | $30.30 | $29.05 | $29.14 | $29.14 | 508,024 |
| 2025-01-06 | $29.40 | $30.02 | $29.00 | $29.94 | $29.94 | 672,990 |
| 2025-01-03 | $28.90 | $29.70 | $28.82 | $29.68 | $29.68 | 643,528 |
| 2025-01-02 | $28.67 | $29.60 | $28.22 | $28.95 | $28.95 | 323,895 |
| 2024-12-31 | $29.04 | $29.75 | $28.15 | $28.82 | $28.82 | 152,050 |
| 2024-12-30 | $28.70 | $29.01 | $28.68 | $28.94 | $28.94 | 234,453 |
| 2024-12-27 | $29.05 | $29.25 | $28.85 | $29.04 | $29.04 | 541,254 |
| 2024-12-26 | $28.66 | $28.99 | $28.43 | $28.88 | $28.88 | 192,629 |
| 2024-12-24 | $27.75 | $28.54 | $27.68 | $28.36 | $28.36 | 147,228 |
| 2024-12-23 | $28.20 | $28.88 | $27.86 | $28.54 | $28.54 | 336,604 |
| 2024-12-20 | $27.73 | $28.57 | $27.46 | $28.19 | $28.19 | 481,183 |
| 2024-12-19 | $29.50 | $29.72 | $29.00 | $29.01 | $29.01 | 706,091 |
| 2024-12-18 | $31.17 | $31.17 | $29.63 | $29.80 | $29.80 | 462,186 |
| 2024-12-17 | $32.26 | $32.49 | $31.25 | $31.43 | $31.43 | 1,498,025 |
| 2024-12-16 | $31.49 | $31.54 | $30.67 | $31.04 | $31.04 | 918,281 |
| 2024-12-13 | $30.30 | $30.88 | $30.15 | $30.74 | $30.74 | 686,460 |
| 2024-12-12 | $30.30 | $30.84 | $30.25 | $30.65 | $30.65 | 186,208 |
| 2024-12-11 | $30.75 | $30.80 | $29.70 | $30.75 | $30.75 | 162,886 |
| 2024-12-10 | $30.31 | $30.98 | $30.21 | $30.27 | $30.27 | 126,361 |
| 2024-12-09 | $30.38 | $31.10 | $30.38 | $30.55 | $30.55 | 178,392 |
| 2024-12-06 | $30.01 | $30.49 | $30.00 | $30.36 | $30.36 | 62,285 |
| 2024-12-05 | $30.39 | $30.39 | $30.02 | $30.02 | $30.02 | 269,456 |
| 2024-12-04 | $30.40 | $30.40 | $29.52 | $30.05 | $30.05 | 132,080 |
| 2024-12-03 | $30.16 | $30.90 | $30.16 | $30.51 | $30.51 | 160,289 |
| 2024-12-02 | $29.90 | $30.05 | $29.50 | $30.00 | $30.00 | 532,060 |
| 2024-11-29 | $29.65 | $30.00 | $29.28 | $29.95 | $29.95 | 226,269 |
| 2024-11-27 | $29.64 | $29.64 | $28.65 | $28.87 | $28.87 | 834,717 |
| 2024-11-26 | $28.54 | $29.10 | $28.54 | $28.64 | $28.64 | 249,954 |
| 2024-11-25 | $28.56 | $29.13 | $28.40 | $28.80 | $28.80 | 338,513 |
| 2024-11-22 | $27.65 | $28.03 | $27.61 | $28.00 | $28.00 | 240,269 |
| 2024-11-21 | $27.52 | $28.05 | $27.52 | $27.90 | $27.90 | 556,547 |
| 2024-11-20 | $27.51 | $28.10 | $27.41 | $27.97 | $27.97 | 344,753 |
| 2024-11-19 | $28.00 | $28.35 | $27.50 | $28.19 | $28.19 | 527,131 |
| 2024-11-18 | $28.05 | $28.39 | $28.01 | $28.24 | $28.24 | 365,447 |
| 2024-11-15 | $28.51 | $28.81 | $28.09 | $28.13 | $28.13 | 497,290 |
| 2024-11-14 | $28.98 | $28.98 | $28.13 | $28.60 | $28.60 | 455,368 |
| 2024-11-13 | $29.84 | $29.98 | $29.25 | $29.48 | $29.48 | 865,649 |
| 2024-11-12 | $31.85 | $32.00 | $30.71 | $30.95 | $30.95 | 953,048 |
| 2024-11-11 | $30.56 | $31.00 | $30.36 | $30.50 | $30.50 | 1,018,452 |
| 2024-11-08 | $30.63 | $30.63 | $30.05 | $30.37 | $30.37 | 363,662 |
| 2024-11-07 | $29.40 | $31.58 | $29.40 | $31.20 | $31.20 | 607,817 |
| 2024-11-06 | $30.30 | $30.90 | $30.25 | $30.76 | $30.76 | 385,821 |
| 2024-11-05 | $29.31 | $29.94 | $29.03 | $29.91 | $29.91 | 303,306 |
| 2024-11-04 | $29.33 | $30.00 | $29.33 | $29.60 | $29.60 | 165,870 |
| 2024-11-01 | $29.80 | $29.97 | $29.10 | $29.86 | $29.86 | 249,679 |
| 2024-10-31 | $30.27 | $30.65 | $29.44 | $29.87 | $29.87 | 1,022,830 |
| 2024-10-30 | $31.34 | $31.70 | $30.73 | $30.80 | $30.80 | 645,616 |
| 2024-10-29 | $29.89 | $30.55 | $29.89 | $30.54 | $30.54 | 289,850 |
| 2024-10-28 | $29.40 | $29.81 | $28.96 | $29.69 | $29.69 | 663,833 |
| 2024-10-25 | $28.95 | $29.12 | $28.79 | $28.85 | $28.85 | 286,520 |
| 2024-10-24 | $28.51 | $29.36 | $28.51 | $28.74 | $28.74 | 499,359 |
| 2024-10-23 | $29.70 | $29.79 | $28.67 | $28.87 | $28.87 | 450,619 |
| 2024-10-22 | $29.96 | $29.96 | $29.21 | $29.84 | $29.84 | 282,429 |
| 2024-10-21 | $30.44 | $30.49 | $30.11 | $30.27 | $30.27 | 190,989 |
| 2024-10-18 | $30.00 | $30.92 | $30.00 | $30.48 | $30.48 | 295,519 |
| 2024-10-17 | $31.00 | $31.34 | $30.71 | $30.86 | $30.86 | 331,189 |
| 2024-10-16 | $30.79 | $30.79 | $30.30 | $30.51 | $30.51 | 460,887 |
| 2024-10-15 | $31.86 | $32.07 | $29.95 | $29.99 | $29.99 | 1,593,856 |
| 2024-10-14 | $30.30 | $30.92 | $29.51 | $30.85 | $30.85 | 774,241 |
| 2024-10-11 | $30.29 | $30.36 | $29.65 | $30.27 | $30.27 | 364,656 |
| 2024-10-10 | $29.85 | $30.39 | $29.78 | $30.29 | $30.29 | 301,982 |
| 2024-10-09 | $29.20 | $29.69 | $29.09 | $29.51 | $29.51 | 387,925 |
| 2024-10-08 | $29.03 | $29.50 | $28.73 | $29.42 | $29.42 | 342,437 |
| 2024-10-07 | $29.71 | $29.73 | $29.12 | $29.20 | $29.20 | 499,281 |
| 2024-10-04 | $29.53 | $29.86 | $29.24 | $29.86 | $29.86 | 400,481 |
| 2024-10-03 | $29.39 | $29.78 | $29.22 | $29.61 | $29.61 | 183,277 |
| 2024-10-02 | $29.20 | $30.18 | $29.11 | $29.54 | $29.54 | 392,688 |
| 2024-10-01 | $30.49 | $30.49 | $28.98 | $29.32 | $29.32 | 334,294 |
| 2024-09-30 | $29.74 | $30.15 | $29.21 | $29.51 | $29.51 | 344,749 |
| 2024-09-27 | $31.00 | $31.20 | $29.56 | $29.88 | $29.88 | 623,496 |
| 2024-09-26 | $31.87 | $32.17 | $30.60 | $31.30 | $31.30 | 507,198 |
| 2024-09-25 | $30.19 | $30.34 | $29.82 | $30.09 | $30.09 | 366,097 |
| 2024-09-24 | $30.09 | $30.50 | $29.70 | $30.35 | $30.35 | 233,486 |
| 2024-09-23 | $30.37 | $30.47 | $29.72 | $30.29 | $30.29 | 248,164 |
| 2024-09-20 | $29.63 | $30.17 | $29.62 | $29.97 | $29.97 | 373,158 |
| 2024-09-19 | $30.20 | $30.20 | $29.32 | $29.82 | $29.82 | 754,402 |
| 2024-09-18 | $29.19 | $29.55 | $28.63 | $29.08 | $29.08 | 332,916 |
| 2024-09-17 | $29.20 | $29.42 | $28.88 | $29.07 | $29.07 | 442,560 |
| 2024-09-16 | $30.00 | $30.20 | $29.59 | $29.83 | $29.83 | 352,991 |
| 2024-09-13 | $29.45 | $30.47 | $29.41 | $30.23 | $30.23 | 352,197 |
| 2024-09-12 | $29.91 | $30.06 | $29.28 | $29.89 | $29.89 | 554,789 |
| 2024-09-11 | $28.00 | $29.13 | $27.57 | $29.13 | $29.13 | 480,317 |
| 2024-09-10 | $27.55 | $27.80 | $26.93 | $27.68 | $27.68 | 441,426 |
| 2024-09-09 | $26.90 | $27.29 | $26.71 | $27.20 | $27.20 | 368,821 |
| 2024-09-06 | $26.76 | $27.30 | $25.67 | $25.84 | $25.84 | 773,150 |
| 2024-09-05 | $27.40 | $27.78 | $27.07 | $27.53 | $27.53 | 460,994 |
| 2024-09-04 | $26.80 | $27.01 | $26.40 | $26.70 | $26.70 | 238,232 |
| 2024-09-03 | $29.04 | $29.05 | $27.34 | $27.52 | $27.52 | 439,239 |
| 2024-08-30 | $28.72 | $29.25 | $28.72 | $29.04 | $29.04 | 482,604 |
| 2024-08-29 | $28.71 | $29.04 | $28.06 | $28.68 | $28.68 | 342,119 |
| 2024-08-28 | $28.41 | $29.29 | $28.06 | $28.30 | $28.30 | 313,084 |
| 2024-08-27 | $29.23 | $29.63 | $29.16 | $29.51 | $29.51 | 484,293 |
| 2024-08-26 | $29.35 | $29.50 | $28.86 | $28.95 | $28.95 | 255,700 |
| 2024-08-23 | $28.77 | $29.78 | $28.77 | $29.65 | $29.65 | 206,331 |
| 2024-08-22 | $28.69 | $29.25 | $28.52 | $28.55 | $28.55 | 351,647 |
| 2024-08-21 | $29.39 | $29.49 | $28.91 | $29.25 | $29.25 | 719,512 |
| 2024-08-20 | $28.90 | $29.39 | $28.60 | $28.76 | $28.76 | 272,807 |
| 2024-08-19 | $28.24 | $28.80 | $28.02 | $28.77 | $28.77 | 396,685 |
| 2024-08-16 | $28.80 | $28.80 | $27.63 | $28.24 | $28.24 | 313,666 |
| 2024-08-15 | $27.94 | $28.44 | $27.78 | $28.32 | $28.32 | 329,862 |
| 2024-08-14 | $27.55 | $27.80 | $26.80 | $27.25 | $27.25 | 633,480 |
| 2024-08-13 | $26.81 | $27.39 | $26.50 | $27.17 | $27.17 | 385,582 |
| 2024-08-12 | $25.99 | $26.37 | $25.23 | $25.86 | $25.86 | 524,233 |
| 2024-08-09 | $26.18 | $26.18 | $25.31 | $25.93 | $25.93 | 619,944 |
| 2024-08-08 | $25.00 | $25.82 | $24.69 | $25.72 | $25.72 | 1,745,996 |
| 2024-08-07 | $26.87 | $27.55 | $25.74 | $26.27 | $26.27 | 1,960,892 |
| 2024-08-06 | $24.73 | $25.00 | $23.55 | $24.71 | $24.71 | 1,157,364 |
| 2024-08-05 | $23.60 | $24.68 | $22.35 | $24.20 | $24.20 | 1,134,311 |
| 2024-08-02 | $26.80 | $26.80 | $25.25 | $25.89 | $25.89 | 609,546 |
| 2024-08-01 | $28.53 | $28.55 | $26.87 | $27.34 | $27.34 | 894,262 |
| 2024-07-31 | $30.10 | $30.72 | $30.00 | $30.54 | $30.54 | 461,769 |
| 2024-07-30 | $29.86 | $30.38 | $29.05 | $29.48 | $29.48 | 573,915 |
| 2024-07-29 | $30.31 | $30.47 | $29.80 | $29.92 | $29.92 | 301,975 |
| 2024-07-26 | $30.00 | $30.41 | $29.85 | $30.17 | $30.17 | 447,357 |
| 2024-07-25 | $30.75 | $30.99 | $29.37 | $30.40 | $30.40 | 837,336 |
| 2024-07-24 | $33.46 | $33.46 | $31.92 | $32.00 | $32.00 | 388,316 |
| 2024-07-23 | $33.26 | $33.88 | $33.02 | $33.72 | $33.72 | 493,557 |
| 2024-07-22 | $33.52 | $33.97 | $33.44 | $33.69 | $33.69 | 355,385 |
| 2024-07-19 | $33.30 | $33.53 | $33.03 | $33.21 | $33.21 | 468,470 |
| 2024-07-18 | $34.02 | $34.36 | $33.14 | $33.30 | $33.30 | 934,112 |
| 2024-07-17 | $35.16 | $35.28 | $34.56 | $34.72 | $34.72 | 541,748 |
| 2024-07-16 | $35.94 | $36.36 | $35.72 | $36.30 | $36.30 | 516,748 |
| 2024-07-15 | $36.68 | $36.89 | $36.15 | $36.20 | $36.20 | 455,833 |
| 2024-07-12 | $36.16 | $36.86 | $36.00 | $36.65 | $36.65 | 477,062 |
| 2024-07-11 | $36.80 | $37.19 | $35.84 | $36.02 | $36.02 | 1,276,269 |
| 2024-07-10 | $36.90 | $37.14 | $36.55 | $37.03 | $37.03 | 503,582 |
| 2024-07-09 | $36.22 | $36.43 | $35.95 | $36.10 | $36.10 | 567,070 |
| 2024-07-08 | $35.33 | $35.50 | $35.06 | $35.32 | $35.32 | 526,315 |
| 2024-07-05 | $34.88 | $35.47 | $34.35 | $35.47 | $35.47 | 508,063 |
| 2024-07-03 | $33.00 | $33.40 | $32.95 | $33.35 | $33.35 | 460,294 |
| 2024-07-02 | $32.15 | $32.90 | $32.01 | $32.84 | $32.84 | 576,799 |
| 2024-07-01 | $32.26 | $32.57 | $31.91 | $32.15 | $32.15 | 524,542 |
| 2024-06-28 | $31.96 | $32.83 | $31.96 | $32.21 | $32.21 | 802,673 |
| 2024-06-27 | $31.72 | $31.86 | $31.50 | $31.83 | $31.83 | 290,849 |
| 2024-06-26 | $31.40 | $31.70 | $31.20 | $31.51 | $31.51 | 471,655 |
| 2024-06-25 | $31.00 | $31.68 | $30.85 | $31.53 | $31.53 | 682,239 |
| 2024-06-24 | $31.00 | $31.52 | $30.62 | $30.63 | $30.63 | 643,846 |
| 2024-06-21 | $31.08 | $31.16 | $30.75 | $30.80 | $30.80 | 606,076 |
| 2024-06-20 | $32.41 | $32.58 | $31.66 | $31.90 | $31.90 | 1,416,972 |
| 2024-06-18 | $32.16 | $33.23 | $31.90 | $33.07 | $33.07 | 1,412,054 |
| 2024-06-17 | $32.00 | $32.50 | $31.82 | $32.44 | $32.44 | 528,463 |
| 2024-06-14 | $31.72 | $31.89 | $31.40 | $31.75 | $31.75 | 833,733 |
| 2024-06-13 | $31.22 | $31.44 | $30.80 | $31.17 | $31.17 | 695,541 |
| 2024-06-12 | $31.32 | $31.95 | $31.21 | $31.73 | $31.73 | 769,099 |
| 2024-06-11 | $31.09 | $31.15 | $30.50 | $30.94 | $30.94 | 900,269 |
| 2024-06-10 | $30.70 | $31.42 | $30.70 | $31.34 | $31.34 | 790,309 |
| 2024-06-07 | $30.40 | $30.55 | $30.17 | $30.27 | $30.27 | 363,357 |
| 2024-06-06 | $30.70 | $30.70 | $30.34 | $30.68 | $30.68 | 483,014 |
| 2024-06-05 | $30.00 | $31.21 | $30.00 | $31.21 | $31.21 | 779,551 |
| 2024-06-04 | $29.11 | $29.11 | $28.60 | $28.80 | $28.80 | 447,659 |
| 2024-06-03 | $28.82 | $29.32 | $28.69 | $29.09 | $29.09 | 497,761 |
| 2024-05-31 | $28.61 | $29.05 | $28.36 | $28.92 | $28.92 | 755,062 |
| 2024-05-30 | $27.89 | $28.22 | $27.55 | $28.05 | $28.05 | 418,209 |
| 2024-05-29 | $28.89 | $28.89 | $27.95 | $28.08 | $28.08 | 452,801 |
| 2024-05-28 | $27.59 | $28.49 | $27.59 | $28.31 | $28.31 | 1,053,897 |
| 2024-05-24 | $26.70 | $27.35 | $26.70 | $27.29 | $27.29 | 382,662 |
| 2024-05-23 | $27.73 | $27.90 | $26.84 | $27.09 | $27.09 | 737,407 |
| 2024-05-22 | $26.99 | $26.99 | $26.38 | $26.55 | $26.55 | 303,925 |
| 2024-05-21 | $26.20 | $26.43 | $25.90 | $26.37 | $26.37 | 419,561 |
| 2024-05-20 | $26.96 | $27.02 | $26.51 | $26.75 | $26.75 | 236,108 |
| 2024-05-17 | $27.13 | $27.50 | $27.10 | $27.20 | $27.20 | 282,296 |
| 2024-05-16 | $27.40 | $27.64 | $27.01 | $27.01 | $27.01 | 326,695 |
| 2024-05-15 | $26.86 | $27.20 | $26.49 | $26.87 | $26.87 | 451,830 |
| 2024-05-14 | $26.50 | $26.86 | $26.50 | $26.76 | $26.76 | 405,465 |
| 2024-05-13 | $25.35 | $26.48 | $25.35 | $26.48 | $26.48 | 471,846 |
| 2024-05-10 | $25.34 | $25.71 | $25.25 | $25.66 | $25.66 | 1,231,917 |
| 2024-05-09 | $25.00 | $25.61 | $24.78 | $25.38 | $25.38 | 828,015 |
| 2024-05-08 | $25.55 | $25.74 | $25.40 | $25.64 | $25.64 | 232,529 |
| 2024-05-07 | $26.16 | $26.49 | $25.85 | $26.01 | $26.01 | 548,826 |
| 2024-05-06 | $25.86 | $26.36 | $25.73 | $26.17 | $26.17 | 636,707 |
| 2024-05-03 | $25.24 | $25.84 | $25.24 | $25.81 | $25.81 | 314,916 |
| 2024-05-02 | $24.99 | $25.23 | $24.80 | $25.20 | $25.20 | 403,836 |
| 2024-05-01 | $24.20 | $25.14 | $24.09 | $24.09 | $24.09 | 488,074 |
| 2024-04-30 | $25.40 | $25.40 | $24.66 | $24.67 | $24.67 | 338,515 |
| 2024-04-29 | $25.22 | $25.45 | $25.08 | $25.37 | $25.37 | 337,496 |
| 2024-04-26 | $24.65 | $25.09 | $24.65 | $24.98 | $24.98 | 245,710 |
| 2024-04-25 | $24.10 | $24.66 | $23.92 | $24.55 | $24.55 | 385,007 |
| 2024-04-24 | $24.75 | $25.20 | $24.55 | $24.89 | $24.89 | 433,445 |
| 2024-04-23 | $24.63 | $24.82 | $24.41 | $24.66 | $24.66 | 458,776 |
| 2024-04-22 | $24.20 | $24.82 | $24.20 | $24.67 | $24.67 | 652,501 |
| 2024-04-19 | $25.02 | $25.06 | $23.75 | $23.93 | $23.93 | 637,938 |
| 2024-04-18 | $25.19 | $25.45 | $24.93 | $25.10 | $25.10 | 215,101 |
| 2024-04-17 | $26.15 | $26.15 | $24.80 | $25.03 | $25.03 | 663,104 |
| 2024-04-16 | $26.05 | $26.32 | $25.95 | $26.15 | $26.15 | 234,662 |
| 2024-04-15 | $26.95 | $27.04 | $26.12 | $26.20 | $26.20 | 402,532 |
| 2024-04-12 | $27.14 | $27.52 | $26.87 | $26.93 | $26.93 | 396,552 |
| 2024-04-11 | $27.84 | $27.98 | $27.27 | $27.98 | $27.98 | 242,815 |
| 2024-04-10 | $27.54 | $27.70 | $27.26 | $27.54 | $27.54 | 316,658 |
| 2024-04-09 | $28.35 | $28.55 | $27.61 | $28.48 | $28.48 | 445,737 |
| 2024-04-08 | $28.53 | $28.66 | $28.24 | $28.53 | $28.53 | 209,397 |
| 2024-04-05 | $28.11 | $28.58 | $28.05 | $28.22 | $28.22 | 256,135 |
| 2024-04-04 | $29.33 | $29.33 | $28.08 | $29.17 | $29.17 | 193,744 |
| 2024-04-03 | $28.62 | $29.22 | $28.50 | $28.59 | $28.59 | 230,512 |
| 2024-04-02 | $28.68 | $29.04 | $28.39 | $28.59 | $28.59 | 230,512 |
| 2024-04-01 | $29.13 | $29.52 | $29.11 | $29.21 | $29.21 | 137,319 |
| 2024-03-28 | $29.26 | $29.91 | $29.25 | $29.71 | $29.71 | 249,383 |
| 2024-03-27 | $30.29 | $30.30 | $29.33 | $29.49 | $29.49 | 128,485 |
| 2024-03-26 | $30.04 | $30.33 | $29.42 | $29.45 | $29.45 | 366,714 |
| 2024-03-25 | $30.28 | $30.75 | $30.12 | $30.40 | $30.40 | 159,310 |
| 2024-03-22 | $30.82 | $30.82 | $30.30 | $30.41 | $30.41 | 236,492 |
| 2024-03-21 | $30.76 | $31.00 | $30.53 | $30.74 | $30.74 | 229,812 |
| 2024-03-20 | $29.31 | $29.88 | $28.95 | $29.78 | $29.78 | 245,482 |
| 2024-03-19 | $29.01 | $29.08 | $28.54 | $28.99 | $28.99 | 195,643 |
| 2024-03-18 | $29.20 | $29.55 | $29.11 | $29.31 | $29.31 | 221,970 |
| 2024-03-15 | $28.96 | $29.30 | $28.72 | $28.86 | $28.86 | 362,153 |
| 2024-03-14 | $28.85 | $29.25 | $28.34 | $28.90 | $28.90 | 288,152 |
| 2024-03-13 | $28.60 | $29.06 | $28.51 | $28.90 | $28.90 | 288,152 |
| 2024-03-12 | $28.83 | $29.39 | $28.61 | $28.80 | $28.80 | 391,589 |
| 2024-03-11 | $28.99 | $29.05 | $28.64 | $28.80 | $28.80 | 391,581 |
| 2024-03-08 | $30.98 | $31.04 | $29.94 | $29.96 | $29.96 | 555,466 |
| 2024-03-07 | $30.33 | $30.99 | $30.33 | $30.79 | $30.79 | 224,791 |
| 2024-03-06 | $29.64 | $30.21 | $29.64 | $30.08 | $30.08 | 253,068 |
| 2024-03-05 | $29.61 | $29.78 | $29.39 | $29.48 | $29.48 | 643,458 |
| 2024-03-04 | $30.00 | $30.00 | $29.32 | $29.32 | $29.32 | 372,588 |
| 2024-03-01 | $29.50 | $29.88 | $29.21 | $29.75 | $29.75 | 940,118 |
| 2024-02-29 | $29.17 | $29.81 | $29.17 | $29.62 | $29.62 | 705,064 |
| 2024-02-28 | $29.25 | $29.68 | $29.05 | $29.20 | $29.20 | 353,356 |
| 2024-02-27 | $29.85 | $29.91 | $29.40 | $29.49 | $29.49 | 486,457 |
| 2024-02-26 | $29.50 | $30.21 | $29.38 | $29.91 | $29.91 | 1,369,634 |
| 2024-02-23 | $29.30 | $29.72 | $29.30 | $29.60 | $29.60 | 1,798,939 |
| 2024-02-22 | $29.23 | $29.95 | $29.02 | $29.33 | $29.33 | 2,241,484 |
| 2024-02-21 | $27.65 | $28.25 | $27.47 | $28.25 | $28.25 | 1,972,897 |
| 2024-02-20 | $28.20 | $28.34 | $27.00 | $27.85 | $27.85 | 1,660,474 |
| 2024-02-16 | $27.58 | $27.94 | $27.15 | $27.28 | $27.28 | 520,189 |
| 2024-02-15 | $28.26 | $28.60 | $27.98 | $28.54 | $28.54 | 973,055 |
| 2024-02-14 | $27.40 | $27.99 | $27.29 | $27.79 | $27.79 | 671,890 |
| 2024-02-13 | $27.50 | $27.85 | $26.90 | $27.03 | $27.03 | 3,475,517 |
| 2024-02-12 | $26.85 | $30.13 | $26.85 | $29.70 | $29.70 | 3,553,636 |
| 2024-02-09 | $26.80 | $26.94 | $22.46 | $26.76 | $26.76 | 607,015 |
| 2024-02-08 | $24.35 | $27.74 | $24.25 | $26.66 | $26.66 | 2,237,171 |
| 2024-02-07 | $22.47 | $22.56 | $22.15 | $22.56 | $22.56 | 94,606 |
| 2024-02-06 | $22.35 | $22.49 | $22.17 | $22.47 | $22.47 | 297,558 |
| 2024-02-05 | $22.05 | $22.43 | $22.05 | $22.31 | $22.31 | 657,832 |
| 2024-02-02 | $21.63 | $21.91 | $21.63 | $21.82 | $21.82 | 265,079 |
| 2024-02-01 | $21.52 | $21.95 | $21.52 | $21.86 | $21.86 | 103,794 |
| 2024-01-31 | $21.65 | $21.90 | $21.60 | $21.60 | $21.60 | 82,735 |
| 2024-01-30 | $22.03 | $22.14 | $21.88 | $21.93 | $21.93 | 135,783 |
| 2024-01-29 | $22.19 | $22.24 | $21.88 | $22.23 | $22.23 | 130,334 |
| 2024-01-26 | $22.09 | $22.29 | $21.89 | $22.09 | $22.09 | 149,082 |
| 2024-01-25 | $22.51 | $22.69 | $22.36 | $22.47 | $22.47 | 145,661 |
| 2024-01-24 | $22.93 | $22.93 | $22.71 | $22.78 | $22.78 | 169,227 |
| 2024-01-23 | $22.53 | $22.55 | $22.33 | $22.55 | $22.55 | 145,026 |
| 2024-01-22 | $22.54 | $22.86 | $22.54 | $22.77 | $22.77 | 252,898 |
| 2024-01-19 | $22.06 | $22.47 | $22.06 | $22.45 | $22.45 | 128,491 |
| 2024-01-18 | $21.95 | $22.41 | $21.95 | $22.36 | $22.36 | 253,696 |
| 2024-01-17 | $22.00 | $22.00 | $21.78 | $21.95 | $21.95 | 123,561 |
| 2024-01-16 | $21.82 | $22.03 | $21.74 | $21.82 | $21.82 | 218,041 |
| 2024-01-12 | $22.20 | $22.35 | $22.05 | $22.20 | $22.20 | 245,327 |
| 2024-01-11 | $21.88 | $22.21 | $21.88 | $22.18 | $22.18 | 389,768 |
| 2024-01-10 | $21.96 | $21.97 | $21.75 | $21.83 | $21.83 | 149,403 |
| 2024-01-09 | $21.47 | $21.71 | $21.47 | $21.62 | $21.62 | 311,035 |
| 2024-01-08 | $20.82 | $21.64 | $20.82 | $21.59 | $21.59 | 402,709 |
| 2024-01-05 | $20.60 | $21.31 | $20.60 | $20.99 | $20.99 | 264,253 |
| 2024-01-04 | $21.03 | $21.08 | $20.85 | $20.95 | $20.95 | 243,862 |
| 2024-01-03 | $21.50 | $21.55 | $21.30 | $21.39 | $21.39 | 204,976 |
| 2024-01-02 | $21.90 | $21.95 | $21.60 | $21.61 | $21.61 | 265,713 |
| 2023-12-29 | $22.29 | $22.85 | $22.02 | $22.02 | $22.02 | 109,670 |
| 2023-12-28 | $22.41 | $22.45 | $22.11 | $22.41 | $22.41 | 185,117 |
| 2023-12-27 | $22.19 | $22.39 | $22.12 | $22.37 | $22.37 | 384,981 |
| 2023-12-26 | $21.80 | $21.98 | $21.44 | $21.76 | $21.76 | 331,807 |
| 2023-12-22 | $21.25 | $21.37 | $21.10 | $21.22 | $21.22 | 181,195 |
| 2023-12-21 | $20.87 | $21.39 | $20.87 | $21.35 | $21.35 | 343,004 |
| 2023-12-20 | $21.14 | $21.33 | $20.80 | $20.85 | $20.85 | 320,149 |
| 2023-12-19 | $20.99 | $21.36 | $20.98 | $21.26 | $21.26 | 94,512 |
| 2023-12-18 | $21.15 | $21.29 | $20.99 | $21.05 | $21.05 | 228,314 |
| 2023-12-15 | $21.15 | $21.41 | $21.14 | $21.17 | $21.17 | 118,408 |
| 2023-12-14 | $20.65 | $21.07 | $20.62 | $21.05 | $21.05 | 189,855 |
| 2023-12-13 | $20.10 | $20.58 | $19.98 | $20.52 | $20.52 | 154,263 |
| 2023-12-12 | $19.65 | $19.84 | $19.61 | $19.84 | $19.84 | 117,696 |
| 2023-12-11 | $19.67 | $19.80 | $19.54 | $19.72 | $19.72 | 166,893 |
| 2023-12-08 | $19.51 | $20.00 | $19.32 | $19.90 | $19.90 | 288,667 |
| 2023-12-07 | $19.62 | $19.62 | $19.24 | $19.51 | $19.51 | 823,139 |
| 2023-12-06 | $19.45 | $19.69 | $19.29 | $19.35 | $19.35 | 225,880 |
| 2023-12-05 | $19.50 | $19.69 | $19.42 | $19.58 | $19.58 | 194,446 |
| 2023-12-04 | $20.20 | $20.20 | $19.61 | $19.63 | $19.63 | 316,016 |
| 2023-12-01 | $20.00 | $20.23 | $19.80 | $20.23 | $20.23 | 140,875 |
| 2023-11-30 | $20.29 | $20.40 | $20.18 | $20.23 | $20.23 | 175,778 |
| 2023-11-29 | $20.47 | $20.70 | $20.23 | $20.43 | $20.43 | 204,719 |
| 2023-11-28 | $20.47 | $20.81 | $20.47 | $20.74 | $20.74 | 207,566 |
| 2023-11-27 | $20.52 | $20.63 | $20.40 | $20.47 | $20.47 | 148,466 |
| 2023-11-24 | $20.77 | $20.94 | $20.71 | $20.86 | $20.86 | 80,307 |
| 2023-11-22 | $20.75 | $21.07 | $20.75 | $21.00 | $21.00 | 265,970 |
| 2023-11-21 | $20.89 | $21.00 | $20.68 | $20.71 | $20.71 | 151,003 |
| 2023-11-20 | $20.72 | $20.81 | $20.46 | $20.73 | $20.73 | 271,003 |
| 2023-11-17 | $20.10 | $20.30 | $20.10 | $20.20 | $20.20 | 147,088 |
| 2023-11-16 | $19.93 | $20.28 | $19.93 | $20.05 | $20.05 | 282,400 |
| 2023-11-15 | $19.89 | $19.93 | $19.75 | $19.76 | $19.76 | 228,791 |
| 2023-11-14 | $19.01 | $19.40 | $18.78 | $19.38 | $19.38 | 315,546 |
| 2023-11-13 | $18.96 | $19.05 | $18.90 | $19.00 | $19.00 | 199,213 |
| 2023-11-10 | $19.08 | $19.22 | $18.95 | $19.20 | $19.20 | 252,406 |
| 2023-11-09 | $19.55 | $19.98 | $19.49 | $19.75 | $19.75 | 147,020 |
| 2023-11-08 | $20.78 | $20.91 | $20.65 | $20.70 | $20.70 | 174,368 |
| 2023-11-07 | $21.06 | $21.51 | $21.06 | $21.46 | $21.46 | 119,300 |
| 2023-11-06 | $21.44 | $21.48 | $21.11 | $21.26 | $21.26 | 102,440 |
| 2023-11-03 | $21.15 | $21.59 | $21.15 | $21.54 | $21.54 | 160,117 |
| 2023-11-02 | $20.80 | $21.11 | $20.80 | $21.07 | $21.07 | 209,495 |
| 2023-11-01 | $20.36 | $20.65 | $20.35 | $20.64 | $20.64 | 162,809 |
| 2023-10-31 | $20.44 | $20.60 | $20.08 | $20.48 | $20.48 | 209,029 |
| 2023-10-30 | $20.28 | $20.50 | $20.26 | $20.47 | $20.47 | 280,980 |
| 2023-10-27 | $20.47 | $20.47 | $20.08 | $20.18 | $20.18 | 257,658 |
| 2023-10-26 | $20.11 | $20.31 | $19.81 | $20.13 | $20.13 | 265,774 |
| 2023-10-25 | $20.76 | $21.04 | $20.48 | $20.48 | $20.48 | 515,666 |
| 2023-10-24 | $20.50 | $21.03 | $20.50 | $20.92 | $20.92 | 190,751 |
| 2023-10-23 | $20.13 | $21.04 | $20.10 | $20.66 | $20.66 | 268,393 |
| 2023-10-20 | $20.52 | $20.90 | $20.52 | $20.60 | $20.60 | 225,769 |
| 2023-10-19 | $21.20 | $21.56 | $21.07 | $21.12 | $21.12 | 144,353 |
| 2023-10-18 | $21.51 | $21.64 | $21.14 | $21.15 | $21.15 | 126,683 |
| 2023-10-17 | $21.56 | $21.95 | $21.56 | $21.81 | $21.81 | 204,120 |
| 2023-10-16 | $21.36 | $21.50 | $21.22 | $21.47 | $21.47 | 145,336 |
| 2023-10-13 | $21.53 | $21.67 | $21.27 | $21.28 | $21.28 | 86,279 |
| 2023-10-12 | $21.67 | $21.78 | $21.27 | $21.37 | $21.37 | 135,932 |
| 2023-10-11 | $21.52 | $21.73 | $21.52 | $21.66 | $21.66 | 151,130 |
| 2023-10-10 | $20.81 | $21.33 | $20.81 | $21.24 | $21.24 | 323,751 |
| 2023-10-09 | $20.50 | $20.73 | $20.14 | $20.69 | $20.69 | 156,246 |
| 2023-10-06 | $20.17 | $20.66 | $20.17 | $20.62 | $20.62 | 258,594 |
| 2023-10-05 | $20.48 | $20.49 | $20.13 | $20.38 | $20.38 | 208,713 |
| 2023-10-04 | $20.40 | $20.63 | $20.25 | $20.62 | $20.62 | 329,945 |
| 2023-10-03 | $20.44 | $20.61 | $20.33 | $20.43 | $20.43 | 255,533 |
| 2023-10-02 | $20.90 | $20.90 | $20.50 | $20.71 | $20.71 | 191,396 |
| 2023-09-29 | $21.00 | $21.49 | $20.98 | $21.05 | $21.05 | 264,534 |
| 2023-09-28 | $20.91 | $21.34 | $20.91 | $21.34 | $21.34 | 245,409 |
| 2023-09-27 | $21.14 | $21.50 | $21.14 | $21.35 | $21.35 | 200,456 |
| 2023-09-26 | $21.01 | $21.35 | $21.01 | $21.12 | $21.12 | 173,750 |
| 2023-09-25 | $21.32 | $21.66 | $21.31 | $21.66 | $21.66 | 287,322 |
| 2023-09-22 | $20.77 | $21.20 | $20.60 | $20.90 | $20.90 | 217,672 |
| 2023-09-21 | $21.06 | $21.06 | $20.75 | $20.77 | $20.77 | 301,983 |
| 2023-09-20 | $21.87 | $21.94 | $21.60 | $21.63 | $21.63 | 231,958 |
| 2023-09-19 | $22.00 | $22.08 | $21.67 | $21.77 | $21.77 | 363,094 |
| 2023-09-18 | $21.97 | $22.34 | $21.95 | $22.11 | $22.11 | 427,084 |
| 2023-09-15 | $22.72 | $22.78 | $22.28 | $22.30 | $22.30 | 420,071 |
| 2023-09-14 | $22.50 | $22.90 | $22.27 | $22.85 | $22.85 | 1,511,031 |
| 2023-09-13 | $22.45 | $22.71 | $22.34 | $22.62 | $22.62 | 181,672 |
| 2023-09-12 | $22.95 | $23.06 | $22.85 | $22.97 | $22.97 | 642,643 |
| 2023-09-11 | $22.49 | $22.69 | $22.43 | $22.69 | $22.69 | 489,077 |
| 2023-09-08 | $21.45 | $21.67 | $21.35 | $21.48 | $21.48 | 339,830 |
| 2023-09-07 | $21.48 | $21.73 | $21.34 | $21.35 | $21.35 | 277,414 |
| 2023-09-06 | $21.83 | $21.83 | $21.45 | $21.48 | $21.48 | 613,201 |
| 2023-09-05 | $22.17 | $22.17 | $21.61 | $21.64 | $21.64 | 372,594 |
| 2023-09-01 | $22.40 | $22.50 | $22.01 | $22.20 | $22.20 | 119,600 |
| 2023-08-31 | $22.44 | $22.46 | $22.29 | $22.40 | $22.40 | 158,300 |
| 2023-08-30 | $22.53 | $22.66 | $22.40 | $22.49 | $22.49 | 271,104 |
| 2023-08-29 | $22.32 | $22.85 | $22.30 | $22.85 | $22.85 | 175,350 |
| 2023-08-28 | $22.55 | $22.55 | $22.34 | $22.55 | $22.55 | 290,427 |
| 2023-08-25 | $22.50 | $22.64 | $22.32 | $22.52 | $22.52 | 368,772 |
| 2023-08-24 | $23.06 | $23.18 | $22.64 | $22.67 | $22.67 | 478,328 |
| 2023-08-23 | $22.75 | $22.94 | $22.47 | $22.56 | $22.56 | 604,841 |
| 2023-08-22 | $23.00 | $23.00 | $22.56 | $22.60 | $22.60 | 289,458 |
| 2023-08-21 | $22.55 | $22.84 | $22.41 | $22.80 | $22.80 | 276,206 |
| 2023-08-18 | $22.02 | $22.35 | $22.02 | $22.23 | $22.23 | 310,166 |
| 2023-08-17 | $22.16 | $22.50 | $21.89 | $22.02 | $22.02 | 239,033 |
| 2023-08-16 | $22.05 | $22.39 | $22.05 | $22.17 | $22.17 | 396,005 |
| 2023-08-15 | $22.80 | $22.90 | $22.59 | $22.62 | $22.62 | 276,567 |
| 2023-08-14 | $23.00 | $23.00 | $22.75 | $22.94 | $22.94 | 258,089 |
| 2023-08-11 | $23.40 | $23.65 | $23.30 | $23.50 | $23.50 | 337,165 |
| 2023-08-10 | $23.75 | $23.97 | $23.61 | $23.62 | $23.62 | 155,723 |
| 2023-08-09 | $23.80 | $23.96 | $23.52 | $23.62 | $23.62 | 262,321 |
| 2023-08-08 | $24.30 | $24.50 | $24.02 | $24.10 | $24.10 | 215,973 |
| 2023-08-07 | $24.28 | $24.43 | $24.20 | $24.30 | $24.30 | 201,719 |
| 2023-08-04 | $24.14 | $24.64 | $24.14 | $24.40 | $24.40 | 273,361 |
| 2023-08-03 | $24.19 | $24.29 | $23.96 | $24.19 | $24.19 | 251,444 |
| 2023-08-02 | $24.46 | $24.46 | $24.03 | $24.12 | $24.12 | 278,577 |
| 2023-08-01 | $25.17 | $25.38 | $25.08 | $25.13 | $25.13 | 154,489 |
| 2023-07-31 | $25.50 | $25.70 | $25.08 | $25.42 | $25.42 | 291,398 |
| 2023-07-28 | $25.55 | $25.55 | $25.14 | $25.39 | $25.39 | 132,563 |
| 2023-07-27 | $25.50 | $25.69 | $24.95 | $25.06 | $25.06 | 231,036 |
| 2023-07-26 | $24.66 | $25.07 | $24.66 | $24.94 | $24.94 | 141,721 |
| 2023-07-25 | $24.56 | $24.68 | $24.45 | $24.49 | $24.49 | 100,039 |
| 2023-07-24 | $24.65 | $25.20 | $24.58 | $24.70 | $24.70 | 124,748 |
| 2023-07-21 | $24.29 | $24.88 | $24.21 | $24.69 | $24.69 | 136,791 |
| 2023-07-20 | $25.00 | $25.39 | $24.58 | $24.61 | $24.61 | 212,074 |
| 2023-07-19 | $25.02 | $25.50 | $24.96 | $25.24 | $25.24 | 133,909 |
| 2023-07-18 | $24.73 | $25.24 | $24.73 | $25.02 | $25.02 | 123,252 |
| 2023-07-17 | $24.79 | $25.02 | $24.58 | $25.00 | $25.00 | 174,623 |
| 2023-07-14 | $25.08 | $25.15 | $24.83 | $24.85 | $24.85 | 302,416 |
| 2023-07-13 | $25.75 | $26.05 | $25.71 | $25.99 | $25.99 | 226,252 |
| 2023-07-12 | $24.89 | $25.33 | $24.81 | $25.15 | $25.15 | 407,635 |
| 2023-07-11 | $23.95 | $24.09 | $23.80 | $24.05 | $24.05 | 174,210 |
| 2023-07-10 | $23.95 | $23.99 | $23.73 | $23.99 | $23.99 | 129,672 |
| 2023-07-07 | $23.50 | $23.94 | $23.39 | $23.82 | $23.82 | 144,947 |
| 2023-07-06 | $23.42 | $23.49 | $23.14 | $23.31 | $23.31 | 165,899 |
| 2023-07-05 | $23.90 | $23.91 | $23.69 | $23.79 | $23.79 | 167,276 |
| 2023-07-03 | $23.50 | $23.62 | $23.43 | $23.59 | $23.59 | 134,045 |
| 2023-06-30 | $23.43 | $23.66 | $23.40 | $23.57 | $23.57 | 219,217 |
| 2023-06-29 | $23.16 | $23.28 | $23.03 | $23.14 | $23.14 | 153,507 |
| 2023-06-28 | $22.86 | $23.18 | $22.86 | $23.01 | $23.01 | 243,127 |
| 2023-06-27 | $22.76 | $22.85 | $22.66 | $22.81 | $22.81 | 288,897 |
| 2023-06-26 | $22.79 | $23.10 | $22.78 | $22.92 | $22.92 | 218,401 |
| 2023-06-23 | $23.00 | $23.03 | $22.73 | $22.90 | $22.90 | 379,555 |
| 2023-06-22 | $23.83 | $23.99 | $23.67 | $23.84 | $23.84 | 294,702 |
| 2023-06-21 | $24.40 | $24.50 | $24.19 | $24.31 | $24.31 | 580,574 |
| 2023-06-20 | $23.50 | $23.58 | $23.32 | $23.32 | $23.32 | 266,972 |
| 2023-06-16 | $23.62 | $23.73 | $23.20 | $23.22 | $23.22 | 177,750 |
| 2023-06-15 | $22.78 | $23.25 | $22.75 | $23.25 | $23.25 | 384,111 |
| 2023-06-14 | $23.55 | $23.73 | $23.31 | $23.61 | $23.61 | 432,157 |
| 2023-06-13 | $23.02 | $23.07 | $22.71 | $22.71 | $22.71 | 613,117 |
| 2023-06-12 | $21.96 | $22.42 | $21.91 | $22.25 | $22.25 | 743,205 |
| 2023-06-09 | $21.22 | $21.33 | $21.11 | $21.29 | $21.29 | 251,477 |
| 2023-06-08 | $21.19 | $21.45 | $21.10 | $21.42 | $21.42 | 276,719 |
| 2023-06-07 | $21.58 | $21.72 | $21.22 | $21.22 | $21.22 | 257,420 |
| 2023-06-06 | $21.67 | $21.97 | $21.51 | $21.96 | $21.96 | 310,688 |
| 2023-06-05 | $21.12 | $21.67 | $21.12 | $21.37 | $21.37 | 838,385 |
| 2023-06-02 | $21.66 | $21.88 | $21.50 | $21.69 | $21.69 | 643,534 |
| 2023-06-01 | $20.48 | $21.09 | $20.46 | $20.98 | $20.98 | 955,158 |
| 2023-05-31 | $19.84 | $19.84 | $19.44 | $19.68 | $19.68 | 365,934 |
| 2023-05-30 | $19.80 | $19.84 | $19.54 | $19.56 | $19.56 | 547,130 |
| 2023-05-26 | $18.40 | $18.70 | $18.28 | $18.61 | $18.61 | 379,530 |
| 2023-05-25 | $18.18 | $18.25 | $18.11 | $18.24 | $18.24 | 346,483 |
| 2023-05-24 | $18.11 | $18.19 | $17.95 | $18.00 | $18.00 | 168,858 |
| 2023-05-23 | $18.53 | $18.59 | $18.37 | $18.48 | $18.48 | 250,711 |
| 2023-05-22 | $18.77 | $18.92 | $18.70 | $18.90 | $18.90 | 168,782 |
| 2023-05-19 | $18.58 | $18.78 | $18.56 | $18.70 | $18.70 | 183,051 |
| 2023-05-18 | $18.84 | $18.95 | $18.72 | $18.83 | $18.83 | 161,676 |
| 2023-05-17 | $19.22 | $19.35 | $19.01 | $19.35 | $19.35 | 250,785 |
| 2023-05-16 | $18.36 | $18.45 | $18.31 | $18.37 | $18.37 | 274,524 |
| 2023-05-15 | $18.26 | $18.41 | $18.11 | $18.31 | $18.31 | 315,252 |
| 2023-05-12 | $18.49 | $18.69 | $18.29 | $18.35 | $18.35 | 185,756 |
| 2023-05-11 | $19.00 | $19.12 | $18.66 | $18.97 | $18.97 | 123,249 |
| 2023-05-10 | $19.11 | $19.46 | $19.10 | $19.27 | $19.27 | 180,131 |
| 2023-05-09 | $18.77 | $18.98 | $18.63 | $18.96 | $18.96 | 187,019 |
| 2023-05-08 | $18.67 | $19.26 | $18.67 | $19.02 | $19.02 | 483,816 |
| 2023-05-05 | $18.99 | $19.11 | $18.70 | $19.06 | $19.06 | 275,345 |
| 2023-05-04 | $18.80 | $18.94 | $18.65 | $18.79 | $18.79 | 169,062 |
| 2023-05-03 | $18.56 | $18.82 | $18.42 | $18.70 | $18.70 | 137,306 |
| 2023-05-02 | $18.78 | $18.90 | $18.51 | $18.60 | $18.60 | 161,163 |
| 2023-05-01 | $18.65 | $19.28 | $18.65 | $18.85 | $18.85 | 599,128 |
| 2023-04-28 | $18.80 | $18.94 | $18.65 | $18.77 | $18.77 | 356,108 |
| 2023-04-27 | $18.42 | $18.70 | $18.24 | $18.70 | $18.70 | 151,491 |
| 2023-04-26 | $18.55 | $18.84 | $18.33 | $18.67 | $18.67 | 182,952 |
| 2023-04-25 | $18.63 | $18.80 | $18.42 | $18.43 | $18.43 | 468,723 |
| 2023-04-24 | $18.80 | $18.90 | $18.69 | $18.81 | $18.81 | 331,030 |
| 2023-04-21 | $18.68 | $18.70 | $18.52 | $18.68 | $18.68 | 142,574 |
| 2023-04-20 | $18.83 | $19.12 | $18.54 | $18.85 | $18.85 | 164,609 |
| 2023-04-19 | $19.10 | $19.39 | $19.03 | $19.14 | $19.14 | 109,452 |
| 2023-04-18 | $19.30 | $19.45 | $19.22 | $19.28 | $19.28 | 208,779 |
| 2023-04-17 | $19.21 | $19.33 | $19.09 | $19.26 | $19.26 | 211,731 |
| 2023-04-14 | $19.21 | $19.29 | $18.98 | $19.03 | $19.03 | 440,210 |
| 2023-04-13 | $19.48 | $19.76 | $19.32 | $19.65 | $19.65 | 644,948 |
| 2023-04-12 | $19.48 | $19.63 | $19.21 | $19.23 | $19.23 | 371,636 |
| 2023-04-11 | $19.21 | $19.55 | $19.04 | $19.40 | $19.40 | 433,838 |
| 2023-04-10 | $19.00 | $19.26 | $19.00 | $19.20 | $19.20 | 385,408 |
| 2023-04-06 | $19.90 | $19.94 | $19.76 | $19.92 | $19.92 | 268,022 |
| 2023-04-05 | $19.84 | $20.00 | $19.63 | $19.73 | $19.73 | 140,366 |
| 2023-04-04 | $19.77 | $19.95 | $19.55 | $19.69 | $19.69 | 221,870 |
| 2023-04-03 | $19.45 | $19.80 | $19.36 | $19.54 | $19.54 | 279,579 |
| 2023-03-31 | $19.42 | $19.68 | $19.19 | $19.65 | $19.65 | 378,081 |
| 2023-03-30 | $19.20 | $19.75 | $19.19 | $19.55 | $19.55 | 633,697 |
| 2023-03-29 | $19.57 | $19.78 | $19.36 | $19.76 | $19.76 | 552,774 |
| 2023-03-28 | $18.96 | $19.34 | $18.91 | $19.27 | $19.27 | 756,285 |
| 2023-03-27 | $18.82 | $18.94 | $18.78 | $18.89 | $18.89 | 278,567 |
| 2023-03-24 | $18.97 | $18.97 | $18.73 | $18.93 | $18.93 | 394,382 |
| 2023-03-23 | $18.86 | $19.05 | $18.67 | $18.83 | $18.83 | 169,803 |
| 2023-03-22 | $19.00 | $19.00 | $18.58 | $18.62 | $18.62 | 316,299 |
| 2023-03-21 | $18.43 | $18.68 | $18.39 | $18.60 | $18.60 | 202,459 |
| 2023-03-20 | $18.38 | $18.48 | $18.29 | $18.46 | $18.46 | 229,387 |
| 2023-03-17 | $18.29 | $18.57 | $18.00 | $18.06 | $18.06 | 364,625 |
| 2023-03-16 | $18.32 | $18.53 | $18.15 | $18.53 | $18.53 | 463,706 |
| 2023-03-15 | $18.15 | $18.30 | $17.95 | $18.20 | $18.20 | 543,373 |
| 2023-03-14 | $18.89 | $19.23 | $18.81 | $19.23 | $19.23 | 913,437 |
| 2023-03-13 | $19.43 | $19.66 | $19.08 | $19.20 | $19.20 | 632,807 |
| 2023-03-10 | $20.00 | $20.00 | $19.16 | $19.23 | $19.23 | 1,080,883 |
| 2023-03-09 | $20.57 | $21.17 | $20.36 | $20.43 | $20.43 | 248,204 |
| 2023-03-08 | $20.79 | $20.96 | $20.61 | $20.80 | $20.80 | 89,424 |
| 2023-03-07 | $20.71 | $21.36 | $20.62 | $20.69 | $20.69 | 148,997 |
| 2023-03-06 | $20.96 | $21.13 | $20.78 | $20.87 | $20.87 | 210,227 |
| 2023-03-03 | $20.36 | $20.73 | $20.20 | $20.65 | $20.65 | 236,289 |
| 2023-03-02 | $20.28 | $20.65 | $20.18 | $20.60 | $20.60 | 165,690 |
| 2023-03-01 | $20.19 | $20.26 | $19.96 | $20.12 | $20.12 | 363,344 |
| 2023-02-28 | $20.38 | $20.40 | $20.14 | $20.24 | $20.24 | 568,379 |
| 2023-02-27 | $20.20 | $20.20 | $20.02 | $20.06 | $20.06 | 234,387 |
| 2023-02-24 | $20.57 | $20.57 | $20.27 | $20.34 | $20.34 | 343,435 |
| 2023-02-23 | $20.26 | $20.74 | $20.25 | $20.51 | $20.51 | 508,541 |
| 2023-02-22 | $20.78 | $20.92 | $20.47 | $20.47 | $20.47 | 197,543 |
| 2023-02-21 | $21.20 | $21.24 | $20.65 | $20.71 | $20.71 | 427,766 |
| 2023-02-17 | $21.44 | $21.52 | $21.12 | $21.35 | $21.35 | 236,490 |
| 2023-02-16 | $21.82 | $21.93 | $21.63 | $21.73 | $21.73 | 130,724 |
| 2023-02-15 | $21.39 | $21.74 | $21.39 | $21.62 | $21.62 | 83,671 |
| 2023-02-14 | $21.80 | $22.24 | $21.68 | $22.13 | $22.13 | 95,030 |
| 2023-02-13 | $21.76 | $22.20 | $21.76 | $22.15 | $22.15 | 108,420 |
| 2023-02-10 | $22.37 | $22.56 | $22.11 | $22.20 | $22.20 | 82,439 |
| 2023-02-09 | $22.77 | $22.96 | $22.49 | $22.49 | $22.49 | 149,252 |
| 2023-02-08 | $22.35 | $22.71 | $22.29 | $22.32 | $22.32 | 92,820 |
| 2023-02-07 | $23.05 | $23.18 | $22.41 | $23.00 | $23.00 | 96,603 |
| 2023-02-06 | $23.70 | $23.88 | $23.66 | $23.77 | $23.77 | 53,551 |
| 2023-02-03 | $24.19 | $24.50 | $24.00 | $24.10 | $24.10 | 30,168 |
| 2023-02-02 | $24.80 | $24.80 | $24.33 | $24.70 | $24.70 | 135,416 |
| 2023-02-01 | $24.04 | $24.37 | $23.76 | $24.35 | $24.35 | 271,932 |
| 2023-01-31 | $23.57 | $23.73 | $23.36 | $23.65 | $23.65 | 130,321 |
| 2023-01-30 | $23.65 | $23.79 | $23.44 | $23.64 | $23.64 | 211,584 |
| 2023-01-27 | $23.78 | $24.09 | $23.56 | $24.05 | $24.05 | 369,101 |
| 2023-01-26 | $23.85 | $24.00 | $23.72 | $23.99 | $23.99 | 223,186 |
| 2023-01-25 | $23.50 | $23.95 | $23.46 | $23.93 | $23.93 | 241,282 |
| 2023-01-24 | $23.40 | $23.80 | $23.23 | $23.66 | $23.66 | 248,025 |
| 2023-01-23 | $22.84 | $23.40 | $22.65 | $23.20 | $23.20 | 227,040 |
| 2023-01-20 | $22.50 | $23.26 | $22.50 | $23.15 | $23.15 | 247,016 |
| 2023-01-19 | $22.73 | $22.87 | $22.61 | $22.85 | $22.85 | 276,933 |
| 2023-01-18 | $23.51 | $23.78 | $23.11 | $23.22 | $23.22 | 133,491 |
| 2023-01-17 | $23.18 | $23.33 | $23.06 | $23.23 | $23.23 | 309,668 |
| 2023-01-13 | $22.78 | $22.95 | $22.64 | $22.93 | $22.93 | 256,666 |
| 2023-01-12 | $23.21 | $23.21 | $22.62 | $23.04 | $23.04 | 211,409 |
| 2023-01-11 | $22.38 | $22.62 | $22.14 | $22.53 | $22.53 | 118,022 |
| 2023-01-10 | $22.53 | $22.66 | $22.36 | $22.63 | $22.63 | 109,419 |
| 2023-01-09 | $22.38 | $22.61 | $22.30 | $22.37 | $22.37 | 267,042 |
| 2023-01-06 | $21.72 | $22.27 | $21.59 | $22.22 | $22.22 | 171,228 |
| 2023-01-05 | $21.80 | $21.80 | $21.22 | $21.34 | $21.34 | 80,659 |
| 2023-01-04 | $21.30 | $22.00 | $21.30 | $21.65 | $21.65 | 332,893 |
| 2023-01-03 | $21.52 | $21.52 | $21.18 | $21.27 | $21.27 | 204,496 |
| 2022-12-30 | $21.41 | $21.41 | $20.96 | $21.16 | $21.16 | 185,458 |
| 2022-12-29 | $21.15 | $21.35 | $20.80 | $21.32 | $21.32 | 115,007 |
| 2022-12-28 | $21.46 | $21.47 | $20.96 | $20.96 | $20.96 | 141,438 |
| 2022-12-27 | $21.80 | $22.20 | $21.42 | $21.42 | $21.42 | 127,379 |
| 2022-12-23 | $21.40 | $21.69 | $21.30 | $21.69 | $21.69 | 169,868 |
| 2022-12-22 | $21.59 | $21.80 | $21.13 | $21.40 | $21.40 | 185,537 |
| 2022-12-21 | $21.79 | $22.10 | $21.64 | $21.99 | $21.99 | 168,852 |
| 2022-12-20 | $21.53 | $21.78 | $21.43 | $21.61 | $21.61 | 266,473 |
| 2022-12-19 | $22.08 | $22.38 | $21.72 | $21.84 | $21.84 | 145,034 |
| 2022-12-16 | $22.20 | $22.20 | $21.81 | $21.86 | $21.86 | 92,484 |
| 2022-12-15 | $22.82 | $22.90 | $21.85 | $22.23 | $22.23 | 766,888 |
| 2022-12-14 | $22.82 | $23.40 | $22.51 | $22.88 | $22.88 | 192,791 |
| 2022-12-13 | $23.07 | $23.43 | $22.70 | $22.94 | $22.94 | 142,826 |
| 2022-12-12 | $22.50 | $22.72 | $22.45 | $22.66 | $22.66 | 222,170 |
| 2022-12-09 | $22.54 | $22.75 | $22.30 | $22.38 | $22.38 | 178,403 |
| 2022-12-08 | $22.20 | $22.58 | $22.00 | $22.42 | $22.42 | 314,152 |
| 2022-12-07 | $21.65 | $21.82 | $21.50 | $21.77 | $21.77 | 176,645 |
| 2022-12-06 | $21.50 | $21.79 | $21.18 | $21.28 | $21.28 | 271,499 |
| 2022-12-05 | $22.14 | $22.54 | $21.56 | $21.66 | $21.66 | 191,656 |
| 2022-12-02 | $22.31 | $22.59 | $22.11 | $22.54 | $22.54 | 125,547 |
| 2022-12-01 | $22.35 | $22.50 | $21.87 | $22.10 | $22.10 | 142,376 |
| 2022-11-30 | $21.45 | $22.15 | $21.12 | $21.96 | $21.96 | 341,180 |
| 2022-11-29 | $21.39 | $21.57 | $21.20 | $21.38 | $21.38 | 115,272 |
| 2022-11-28 | $21.63 | $21.80 | $21.50 | $21.51 | $21.51 | 119,510 |
| 2022-11-25 | $21.80 | $22.19 | $21.41 | $21.82 | $21.82 | 44,234 |
| 2022-11-23 | $21.60 | $21.87 | $21.40 | $21.84 | $21.84 | 162,301 |
| 2022-11-22 | $21.41 | $21.78 | $21.03 | $21.47 | $21.47 | 224,234 |
| 2022-11-21 | $21.45 | $21.60 | $21.01 | $21.34 | $21.34 | 318,406 |
| 2022-11-18 | $21.63 | $21.96 | $21.30 | $21.58 | $21.58 | 309,382 |
| 2022-11-17 | $22.38 | $22.69 | $22.20 | $22.62 | $22.62 | 143,511 |
| 2022-11-16 | $22.75 | $22.94 | $22.32 | $22.50 | $22.50 | 250,103 |
| 2022-11-15 | $22.15 | $22.44 | $21.85 | $22.06 | $22.06 | 425,492 |
| 2022-11-14 | $21.67 | $21.85 | $21.41 | $21.45 | $21.45 | 604,877 |
| 2022-11-11 | $23.46 | $24.03 | $23.26 | $24.03 | $24.03 | 345,544 |
| 2022-11-10 | $24.04 | $24.85 | $23.87 | $24.83 | $24.83 | 780,589 |
| 2022-11-09 | $23.78 | $23.90 | $23.51 | $23.51 | $23.51 | 599,935 |
| 2022-11-08 | $23.63 | $23.99 | $23.50 | $23.73 | $23.73 | 636,624 |
| 2022-11-07 | $22.51 | $22.89 | $22.13 | $22.65 | $22.65 | 544,446 |
| 2022-11-04 | $22.11 | $22.65 | $21.71 | $22.55 | $22.55 | 489,223 |
| 2022-11-03 | $22.01 | $22.34 | $21.84 | $22.28 | $22.28 | 627,953 |
| 2022-11-02 | $22.73 | $22.78 | $22.17 | $22.18 | $22.18 | 508,249 |
| 2022-11-01 | $22.26 | $22.39 | $21.94 | $22.00 | $22.00 | 619,970 |
| 2022-10-31 | $21.38 | $21.50 | $21.30 | $21.50 | $21.50 | 521,061 |
| 2022-10-28 | $20.43 | $20.84 | $20.10 | $20.77 | $20.77 | 297,268 |
| 2022-10-27 | $20.72 | $20.82 | $20.49 | $20.55 | $20.55 | 326,844 |
| 2022-10-26 | $20.53 | $20.81 | $20.16 | $20.54 | $20.54 | 492,264 |
| 2022-10-25 | $19.86 | $20.27 | $19.78 | $20.25 | $20.25 | 300,213 |
| 2022-10-24 | $19.24 | $19.44 | $18.93 | $19.25 | $19.25 | 894,383 |
| 2022-10-21 | $18.87 | $19.72 | $18.75 | $19.58 | $19.58 | 216,837 |
| 2022-10-20 | $19.22 | $19.65 | $19.05 | $19.19 | $19.19 | 200,209 |
| 2022-10-19 | $19.07 | $19.10 | $18.72 | $18.85 | $18.85 | 426,305 |
| 2022-10-18 | $18.87 | $18.87 | $18.46 | $18.53 | $18.53 | 639,501 |
| 2022-10-17 | $18.77 | $19.00 | $18.70 | $18.95 | $18.95 | 399,683 |
| 2022-10-14 | $19.15 | $19.15 | $18.46 | $18.48 | $18.48 | 436,909 |
| 2022-10-13 | $18.42 | $19.12 | $17.95 | $18.77 | $18.77 | 573,611 |
| 2022-10-12 | $18.63 | $18.89 | $18.37 | $18.71 | $18.71 | 201,308 |
| 2022-10-11 | $18.64 | $18.87 | $18.36 | $18.64 | $18.64 | 715,663 |
| 2022-10-10 | $18.43 | $18.60 | $18.11 | $18.26 | $18.26 | 562,715 |
| 2022-10-07 | $18.88 | $19.23 | $18.34 | $18.34 | $18.34 | 349,752 |
| 2022-10-06 | $18.99 | $19.37 | $18.58 | $18.70 | $18.70 | 271,039 |
| 2022-10-05 | $18.50 | $18.89 | $18.11 | $18.47 | $18.47 | 383,700 |
| 2022-10-04 | $17.94 | $18.41 | $17.71 | $18.39 | $18.39 | 667,346 |
| 2022-10-03 | $17.30 | $17.63 | $17.12 | $17.55 | $17.55 | 479,899 |
| 2022-09-30 | $17.20 | $17.50 | $16.86 | $16.86 | $16.86 | 719,825 |
| 2022-09-29 | $17.22 | $17.47 | $16.89 | $17.10 | $17.10 | 912,537 |
| 2022-09-28 | $17.22 | $17.73 | $16.93 | $17.67 | $17.67 | 328,207 |
| 2022-09-27 | $17.55 | $17.80 | $17.00 | $17.11 | $17.11 | 919,236 |
| 2022-09-26 | $17.76 | $17.99 | $17.35 | $17.38 | $17.38 | 386,701 |
| 2022-09-23 | $18.28 | $18.44 | $17.72 | $17.95 | $17.95 | 369,661 |
| 2022-09-22 | $18.57 | $18.82 | $18.32 | $18.51 | $18.51 | 291,288 |
| 2022-09-21 | $18.98 | $19.19 | $18.55 | $18.75 | $18.75 | 350,610 |
| 2022-09-20 | $19.04 | $19.28 | $18.68 | $18.92 | $18.92 | 597,896 |
| 2022-09-19 | $18.63 | $19.09 | $18.36 | $19.03 | $19.03 | 271,794 |
| 2022-09-16 | $19.01 | $19.22 | $18.71 | $18.77 | $18.77 | 343,235 |
| 2022-09-15 | $18.97 | $19.28 | $18.67 | $18.78 | $18.78 | 302,036 |
| 2022-09-14 | $18.94 | $19.28 | $18.48 | $18.70 | $18.70 | 746,846 |
| 2022-09-13 | $19.37 | $19.45 | $18.74 | $18.84 | $18.84 | 330,591 |
| 2022-09-12 | $19.58 | $19.88 | $19.51 | $19.71 | $19.71 | 286,564 |
| 2022-09-09 | $19.39 | $19.65 | $19.13 | $19.43 | $19.43 | 315,313 |
| 2022-09-08 | $18.72 | $19.16 | $18.39 | $18.97 | $18.97 | 467,466 |
| 2022-09-07 | $18.50 | $19.00 | $18.45 | $18.97 | $18.97 | 361,310 |
| 2022-09-06 | $19.49 | $19.49 | $19.00 | $19.08 | $19.08 | 435,976 |
| 2022-09-02 | $19.75 | $19.98 | $19.34 | $19.40 | $19.40 | 210,307 |
| 2022-09-01 | $19.70 | $20.09 | $19.30 | $19.62 | $19.62 | 323,756 |
| 2022-08-31 | $20.05 | $20.22 | $19.72 | $19.79 | $19.79 | 141,284 |
| 2022-08-30 | $20.30 | $20.58 | $19.63 | $19.69 | $19.69 | 311,992 |
| 2022-08-29 | $20.00 | $20.14 | $19.90 | $19.96 | $19.96 | 352,002 |
| 2022-08-26 | $21.28 | $21.28 | $20.24 | $20.27 | $20.27 | 456,457 |
| 2022-08-25 | $20.75 | $21.00 | $20.50 | $20.82 | $20.82 | 611,422 |
| 2022-08-24 | $20.40 | $20.87 | $20.28 | $20.75 | $20.75 | 388,440 |
| 2022-08-23 | $20.46 | $20.80 | $20.23 | $20.49 | $20.49 | 253,691 |
| 2022-08-22 | $20.78 | $20.90 | $20.50 | $20.57 | $20.57 | 280,823 |
| 2022-08-19 | $21.35 | $21.38 | $20.65 | $20.71 | $20.71 | 376,768 |
| 2022-08-18 | $21.54 | $21.72 | $21.36 | $21.58 | $21.58 | 298,020 |
| 2022-08-17 | $21.33 | $21.45 | $21.07 | $21.34 | $21.34 | 294,061 |
| 2022-08-16 | $21.43 | $21.64 | $21.21 | $21.43 | $21.43 | 461,741 |
| 2022-08-15 | $21.94 | $23.17 | $21.85 | $22.14 | $22.14 | 569,128 |
| 2022-08-12 | $20.75 | $21.04 | $20.65 | $20.90 | $20.90 | 281,580 |
| 2022-08-11 | $20.60 | $20.98 | $20.36 | $20.50 | $20.50 | 639,984 |
| 2022-08-10 | $20.04 | $20.62 | $19.46 | $20.40 | $20.40 | 336,364 |
| 2022-08-09 | $19.69 | $19.95 | $19.35 | $19.41 | $19.41 | 700,514 |
| 2022-08-08 | $20.64 | $21.25 | $20.39 | $20.80 | $20.80 | 507,938 |
| 2022-08-05 | $20.91 | $21.11 | $20.64 | $21.10 | $21.10 | 375,858 |
| 2022-08-04 | $20.87 | $21.43 | $20.65 | $21.37 | $21.37 | 329,702 |
| 2022-08-03 | $20.74 | $20.89 | $20.52 | $20.87 | $20.87 | 312,966 |
| 2022-08-02 | $20.81 | $21.08 | $20.64 | $20.73 | $20.73 | 249,346 |
| 2022-08-01 | $20.85 | $20.98 | $20.45 | $20.87 | $20.87 | 390,762 |
| 2022-07-29 | $21.00 | $21.23 | $20.62 | $20.87 | $20.87 | 342,652 |
| 2022-07-28 | $20.97 | $21.43 | $20.50 | $20.93 | $20.93 | 230,904 |
| 2022-07-27 | $20.81 | $21.38 | $20.50 | $21.12 | $21.12 | 286,179 |
| 2022-07-26 | $20.33 | $20.63 | $20.31 | $20.40 | $20.40 | 579,493 |
| 2022-07-25 | $19.91 | $20.36 | $19.91 | $20.25 | $20.25 | 662,022 |
| 2022-07-22 | $19.65 | $20.13 | $19.63 | $19.79 | $19.79 | 293,691 |
| 2022-07-21 | $20.00 | $20.15 | $19.40 | $20.09 | $20.09 | 251,918 |
| 2022-07-20 | $19.79 | $20.13 | $19.67 | $19.72 | $19.72 | 351,576 |
| 2022-07-19 | $19.30 | $20.00 | $19.30 | $19.95 | $19.95 | 872,994 |
| 2022-07-18 | $19.10 | $19.58 | $19.10 | $19.29 | $19.29 | 344,093 |
| 2022-07-15 | $19.14 | $19.39 | $18.88 | $19.11 | $19.11 | 288,819 |
| 2022-07-14 | $19.00 | $19.65 | $18.88 | $19.00 | $19.00 | 567,042 |
| 2022-07-13 | $19.06 | $19.54 | $19.06 | $19.37 | $19.37 | 305,248 |
| 2022-07-12 | $19.34 | $19.34 | $19.00 | $19.04 | $19.04 | 356,248 |
| 2022-07-11 | $19.80 | $19.97 | $19.34 | $19.34 | $19.34 | 518,960 |
| 2022-07-08 | $19.75 | $20.28 | $19.52 | $20.02 | $20.02 | 487,521 |
| 2022-07-07 | $19.51 | $20.11 | $19.51 | $20.07 | $20.07 | 422,970 |
| 2022-07-06 | $19.70 | $19.87 | $19.32 | $19.79 | $19.79 | 417,713 |
| 2022-07-05 | $19.10 | $19.70 | $19.10 | $19.68 | $19.68 | 623,026 |
| 2022-07-01 | $19.15 | $19.35 | $18.77 | $19.29 | $19.29 | 282,424 |
| 2022-06-30 | $19.00 | $19.66 | $18.92 | $19.28 | $19.28 | 263,477 |
| 2022-06-29 | $19.90 | $19.90 | $19.10 | $19.37 | $19.37 | 564,563 |
| 2022-06-28 | $19.64 | $20.16 | $19.50 | $19.53 | $19.53 | 482,073 |
| 2022-06-27 | $20.00 | $20.02 | $19.74 | $19.82 | $19.82 | 467,170 |
| 2022-06-24 | $19.46 | $19.80 | $19.12 | $19.62 | $19.62 | 560,873 |
| 2022-06-23 | $18.57 | $19.00 | $18.57 | $18.96 | $18.96 | 446,429 |
| 2022-06-22 | $18.55 | $18.79 | $18.30 | $18.49 | $18.49 | 564,369 |
| 2022-06-21 | $18.43 | $18.80 | $18.22 | $18.66 | $18.66 | 848,440 |
| 2022-06-17 | $17.95 | $18.10 | $17.57 | $17.77 | $17.77 | 778,253 |
| 2022-06-16 | $18.17 | $18.83 | $17.90 | $18.03 | $18.03 | 1,888,492 |
| 2022-06-15 | $18.61 | $19.20 | $18.57 | $19.04 | $19.04 | 1,141,191 |
| 2022-06-14 | $18.67 | $18.97 | $18.34 | $18.61 | $18.61 | 654,279 |
| 2022-06-13 | $19.05 | $19.29 | $18.26 | $18.34 | $18.34 | 1,488,125 |
| 2022-06-10 | $20.50 | $20.58 | $19.94 | $20.11 | $20.11 | 1,308,889 |
| 2022-06-09 | $21.00 | $21.30 | $20.69 | $20.69 | $20.69 | 712,716 |
| 2022-06-08 | $20.65 | $21.07 | $20.54 | $21.05 | $21.05 | 898,293 |
| 2022-06-07 | $20.48 | $20.89 | $20.27 | $20.84 | $20.84 | 494,781 |
| 2022-06-06 | $20.75 | $21.05 | $20.70 | $20.74 | $20.74 | 893,013 |
| 2022-06-03 | $20.50 | $20.77 | $20.25 | $20.38 | $20.38 | 351,412 |
| 2022-06-02 | $20.31 | $20.83 | $20.31 | $20.77 | $20.77 | 394,371 |
| 2022-06-01 | $20.52 | $20.61 | $19.95 | $20.18 | $20.18 | 497,482 |
| 2022-05-31 | $20.87 | $20.98 | $20.62 | $20.67 | $20.67 | 464,517 |
| 2022-05-27 | $21.04 | $21.35 | $21.04 | $21.30 | $21.30 | 466,125 |
| 2022-05-26 | $20.35 | $21.19 | $20.35 | $21.11 | $21.11 | 640,574 |
| 2022-05-25 | $19.85 | $20.24 | $19.85 | $20.17 | $20.17 | 857,508 |
| 2022-05-24 | $20.65 | $20.79 | $19.85 | $20.05 | $20.05 | 883,434 |
| 2022-05-23 | $20.32 | $20.73 | $20.32 | $20.62 | $20.62 | 491,277 |
| 2022-05-20 | $20.54 | $20.64 | $19.93 | $20.23 | $20.23 | 653,955 |
| 2022-05-19 | $19.54 | $20.06 | $19.54 | $19.83 | $19.83 | 395,460 |
| 2022-05-18 | $19.68 | $19.90 | $19.28 | $19.29 | $19.29 | 449,338 |
| 2022-05-17 | $19.82 | $19.99 | $19.55 | $19.80 | $19.80 | 1,583,987 |
| 2022-05-16 | $19.69 | $19.75 | $19.49 | $19.53 | $19.53 | 904,253 |
| 2022-05-13 | $19.06 | $19.79 | $19.06 | $19.78 | $19.78 | 408,607 |
| 2022-05-12 | $17.05 | $17.27 | $16.78 | $17.05 | $17.05 | 738,540 |
| 2022-05-11 | $18.50 | $18.88 | $18.08 | $18.08 | $18.08 | 607,381 |
| 2022-05-10 | $18.80 | $19.00 | $18.38 | $18.59 | $18.59 | 776,583 |
| 2022-05-09 | $19.20 | $19.20 | $18.50 | $18.55 | $18.55 | 1,142,483 |
| 2022-05-06 | $19.52 | $19.77 | $19.30 | $19.41 | $19.41 | 1,005,397 |
| 2022-05-05 | $20.80 | $20.80 | $19.74 | $19.95 | $19.95 | 448,857 |
| 2022-05-04 | $20.18 | $21.02 | $20.12 | $20.84 | $20.84 | 183,027 |
| 2022-05-03 | $20.29 | $20.49 | $20.08 | $20.37 | $20.37 | 296,828 |
| 2022-05-02 | $20.41 | $20.56 | $19.94 | $20.28 | $20.28 | 330,089 |
| 2022-04-29 | $20.88 | $21.45 | $20.57 | $20.57 | $20.57 | 469,215 |
| 2022-04-28 | $19.82 | $20.80 | $19.82 | $20.42 | $20.42 | 448,180 |
| 2022-04-27 | $20.00 | $20.59 | $19.94 | $20.31 | $20.31 | 364,940 |
| 2022-04-26 | $20.25 | $20.50 | $19.70 | $19.76 | $19.76 | 597,739 |
| 2022-04-25 | $19.50 | $19.77 | $19.35 | $19.76 | $19.76 | 597,740 |
| 2022-04-22 | $20.95 | $21.37 | $20.58 | $20.69 | $20.69 | 403,524 |
| 2022-04-21 | $21.80 | $22.01 | $21.16 | $21.25 | $21.25 | 399,022 |
| 2022-04-20 | $21.62 | $22.08 | $21.50 | $21.71 | $21.71 | 669,497 |
| 2022-04-19 | $21.31 | $21.78 | $21.20 | $21.75 | $21.75 | 741,476 |
| 2022-04-18 | $22.15 | $22.35 | $22.00 | $22.10 | $22.10 | 299,386 |
| 2022-04-14 | $22.78 | $23.00 | $22.43 | $22.43 | $22.43 | 368,432 |
| 2022-04-13 | $22.15 | $22.50 | $22.08 | $22.45 | $22.45 | 413,345 |
| 2022-04-12 | $22.34 | $22.46 | $21.74 | $21.80 | $21.80 | 259,348 |
| 2022-04-11 | $22.15 | $22.39 | $21.90 | $21.90 | $21.90 | 263,402 |
| 2022-04-08 | $23.18 | $23.18 | $22.64 | $22.77 | $22.77 | 168,489 |
| 2022-04-07 | $22.85 | $22.95 | $22.52 | $22.80 | $22.80 | 248,552 |
| 2022-04-06 | $23.05 | $23.05 | $22.51 | $22.72 | $22.72 | 793,316 |
| 2022-04-05 | $24.07 | $24.11 | $23.30 | $23.41 | $23.41 | 497,493 |
| 2022-04-04 | $23.59 | $23.91 | $23.47 | $23.86 | $23.86 | 304,805 |
| 2022-04-01 | $23.19 | $23.36 | $22.90 | $23.03 | $23.03 | 902,455 |
| 2022-03-31 | $22.80 | $22.88 | $22.31 | $22.31 | $22.31 | 238,279 |
| 2022-03-30 | $22.98 | $23.23 | $22.80 | $23.00 | $23.00 | 396,492 |
| 2022-03-29 | $22.37 | $22.68 | $22.25 | $22.68 | $22.68 | 433,795 |
| 2022-03-28 | $22.10 | $22.20 | $21.85 | $21.95 | $21.95 | 206,984 |
| 2022-03-25 | $22.21 | $22.39 | $22.04 | $22.29 | $22.29 | 157,869 |
| 2022-03-24 | $22.47 | $22.55 | $22.14 | $22.54 | $22.54 | 204,759 |
| 2022-03-23 | $21.93 | $22.41 | $21.79 | $21.79 | $21.79 | 314,462 |
| 2022-03-22 | $21.35 | $21.71 | $21.31 | $21.56 | $21.56 | 794,551 |
| 2022-03-21 | $21.45 | $21.69 | $21.05 | $21.68 | $21.68 | 833,505 |
| 2022-03-18 | $20.69 | $21.74 | $20.65 | $21.68 | $21.68 | 833,505 |
| 2022-03-17 | $19.99 | $20.25 | $19.80 | $20.17 | $20.17 | 916,049 |
| 2022-03-16 | $19.79 | $20.85 | $19.60 | $20.75 | $20.75 | 1,750,453 |
| 2022-03-15 | $18.10 | $18.65 | $18.00 | $18.39 | $18.39 | 1,241,112 |
| 2022-03-14 | $18.85 | $18.89 | $18.16 | $18.30 | $18.30 | 1,071,368 |
| 2022-03-11 | $19.42 | $19.51 | $18.51 | $18.63 | $18.63 | 887,485 |
| 2022-03-10 | $20.28 | $20.36 | $19.75 | $19.94 | $19.94 | 690,685 |
| 2022-03-09 | $20.41 | $20.81 | $20.41 | $20.72 | $20.72 | 524,307 |
| 2022-03-08 | $19.52 | $19.61 | $19.06 | $19.31 | $19.31 | 820,668 |
| 2022-03-07 | $20.53 | $20.61 | $20.20 | $20.23 | $20.23 | 691,327 |
| 2022-03-04 | $21.13 | $21.78 | $21.13 | $21.37 | $21.37 | 597,350 |
| 2022-03-03 | $22.54 | $22.60 | $22.02 | $22.18 | $22.18 | 475,832 |
| 2022-03-02 | $22.70 | $22.86 | $22.52 | $22.80 | $22.80 | 801,765 |
| 2022-03-01 | $22.75 | $22.84 | $22.38 | $22.50 | $22.50 | 792,695 |
| 2022-02-28 | $22.11 | $22.67 | $22.11 | $22.45 | $22.45 | 475,323 |
| 2022-02-25 | $22.13 | $22.25 | $21.80 | $22.17 | $22.17 | 404,142 |
| 2022-02-24 | $20.36 | $21.16 | $20.21 | $21.15 | $21.15 | 808,965 |
| 2022-02-23 | $22.69 | $22.81 | $22.07 | $22.10 | $22.10 | 533,386 |
| 2022-02-22 | $22.40 | $22.80 | $22.30 | $22.58 | $22.58 | 918,336 |
| 2022-02-18 | $22.16 | $22.37 | $21.55 | $22.09 | $22.09 | 1,360,212 |
| 2022-02-17 | $22.22 | $22.35 | $22.00 | $22.00 | $22.00 | 383,452 |
| 2022-02-16 | $22.50 | $22.89 | $22.49 | $22.75 | $22.75 | 300,066 |
| 2022-02-15 | $22.66 | $23.06 | $22.60 | $23.00 | $23.00 | 496,046 |
| 2022-02-14 | $22.75 | $22.78 | $22.44 | $22.72 | $22.72 | 375,371 |
| 2022-02-11 | $23.33 | $23.75 | $22.85 | $22.90 | $22.90 | 325,718 |
| 2022-02-10 | $23.35 | $23.82 | $23.34 | $23.37 | $23.37 | 354,035 |
| 2022-02-09 | $24.37 | $24.80 | $24.30 | $24.76 | $24.76 | 466,579 |
| 2022-02-08 | $22.83 | $23.46 | $22.60 | $23.30 | $23.30 | 394,190 |
| 2022-02-07 | $23.06 | $23.44 | $22.97 | $23.23 | $23.23 | 745,680 |
| 2022-02-04 | $22.25 | $22.70 | $22.00 | $22.50 | $22.50 | 340,917 |
| 2022-02-03 | $22.20 | $22.83 | $22.15 | $22.33 | $22.33 | 490,066 |
| 2022-02-02 | $22.49 | $22.95 | $22.21 | $22.33 | $22.33 | 183,873 |
| 2022-02-01 | $22.06 | $22.22 | $21.81 | $22.20 | $22.20 | 405,744 |
| 2022-01-31 | $21.73 | $22.26 | $21.27 | $22.13 | $22.13 | 807,162 |
| 2022-01-28 | $20.24 | $20.75 | $20.19 | $20.70 | $20.70 | 900,121 |
| 2022-01-27 | $20.74 | $20.94 | $20.50 | $20.56 | $20.56 | 1,140,741 |
| 2022-01-26 | $22.65 | $22.85 | $21.82 | $22.10 | $22.10 | 1,103,492 |
| 2022-01-25 | $22.15 | $22.38 | $21.87 | $22.18 | $22.18 | 737,119 |
| 2022-01-24 | $23.00 | $23.10 | $22.30 | $23.00 | $23.00 | 637,670 |
| 2022-01-21 | $24.14 | $24.14 | $23.11 | $23.31 | $23.31 | 950,691 |
| 2022-01-20 | $24.00 | $24.65 | $23.82 | $24.14 | $24.14 | 721,126 |
| 2022-01-19 | $23.93 | $24.02 | $23.66 | $23.85 | $23.85 | 396,730 |
| 2022-01-18 | $23.90 | $23.98 | $23.51 | $23.85 | $23.85 | 396,730 |
| 2022-01-14 | $23.97 | $24.45 | $23.80 | $24.32 | $24.32 | 413,099 |
| 2022-01-13 | $24.00 | $24.50 | $23.96 | $24.05 | $24.05 | 390,218 |
| 2022-01-12 | $24.50 | $25.05 | $24.32 | $24.84 | $24.84 | 656,996 |
| 2022-01-11 | $23.00 | $23.75 | $23.00 | $23.71 | $23.71 | 434,446 |
| 2022-01-10 | $23.81 | $23.98 | $23.05 | $23.41 | $23.41 | 296,823 |
| 2022-01-07 | $23.95 | $23.99 | $23.40 | $23.60 | $23.60 | 204,474 |
| 2022-01-06 | $23.08 | $23.82 | $23.06 | $23.55 | $23.55 | 417,365 |
| 2022-01-05 | $23.33 | $23.93 | $23.05 | $23.05 | $23.05 | 349,112 |
| 2022-01-04 | $23.67 | $23.80 | $23.13 | $23.49 | $23.49 | 568,228 |
| 2022-01-03 | $23.49 | $24.25 | $23.48 | $24.13 | $24.13 | 315,905 |
| 2021-12-31 | $24.29 | $24.39 | $23.97 | $24.05 | $24.05 | 446,430 |
| 2021-12-30 | $23.55 | $24.53 | $23.30 | $24.30 | $24.30 | 1,293,021 |
| 2021-12-29 | $23.10 | $23.25 | $22.96 | $23.05 | $23.05 | 746,059 |
| 2021-12-28 | $22.90 | $22.90 | $22.61 | $22.70 | $22.70 | 517,027 |
| 2021-12-27 | $22.82 | $23.05 | $22.75 | $22.85 | $22.85 | 804,682 |
| 2021-12-23 | $23.64 | $23.81 | $23.54 | $23.67 | $23.67 | 399,371 |
| 2021-12-22 | $23.27 | $23.70 | $23.27 | $23.62 | $23.62 | 443,006 |
| 2021-12-21 | $23.66 | $24.10 | $23.57 | $24.07 | $24.07 | 613,220 |
| 2021-12-20 | $23.90 | $23.96 | $23.24 | $23.52 | $23.52 | 534,180 |
| 2021-12-17 | $24.11 | $24.35 | $23.91 | $24.18 | $24.18 | 266,824 |
| 2021-12-16 | $24.55 | $24.95 | $24.28 | $24.39 | $24.39 | 464,934 |
| 2021-12-15 | $24.28 | $25.06 | $23.96 | $24.60 | $24.60 | 606,908 |
| 2021-12-14 | $23.82 | $24.38 | $23.82 | $24.20 | $24.20 | 611,818 |
| 2021-12-13 | $24.50 | $24.64 | $24.12 | $24.16 | $24.16 | 365,396 |
| 2021-12-10 | $24.38 | $24.45 | $24.08 | $24.34 | $24.34 | 662,729 |
| 2021-12-09 | $24.10 | $24.74 | $24.10 | $24.23 | $24.23 | 343,192 |
| 2021-12-08 | $23.70 | $24.40 | $23.70 | $24.23 | $24.23 | 547,537 |
| 2021-12-07 | $24.26 | $24.96 | $24.26 | $24.62 | $24.62 | 796,138 |
| 2021-12-06 | $22.85 | $23.92 | $22.16 | $23.68 | $23.68 | 1,189,595 |
| 2021-12-03 | $24.47 | $24.83 | $23.09 | $23.26 | $23.26 | 1,979,474 |
| 2021-12-02 | $24.39 | $25.04 | $24.27 | $24.52 | $24.52 | 1,151,133 |
| 2021-12-01 | $26.03 | $26.59 | $25.33 | $25.40 | $25.40 | 1,136,721 |
| 2021-11-30 | $26.60 | $26.66 | $25.99 | $26.28 | $26.28 | 622,940 |
| 2021-11-29 | $27.43 | $27.46 | $27.07 | $27.37 | $27.37 | 300,641 |
| 2021-11-26 | $27.70 | $27.92 | $27.00 | $27.49 | $27.49 | 358,646 |
| 2021-11-24 | $28.00 | $28.88 | $27.95 | $28.80 | $28.80 | 629,899 |
| 2021-11-23 | $29.25 | $29.49 | $28.88 | $29.06 | $29.06 | 630,106 |
| 2021-11-22 | $29.54 | $29.99 | $29.27 | $29.37 | $29.37 | 313,753 |
| 2021-11-19 | $29.39 | $30.29 | $29.39 | $29.70 | $29.70 | 389,705 |
| 2021-11-18 | $29.73 | $30.00 | $29.12 | $29.62 | $29.62 | 646,345 |
| 2021-11-17 | $31.22 | $31.22 | $30.60 | $30.80 | $30.80 | 356,183 |
| 2021-11-16 | $30.60 | $31.24 | $30.60 | $31.13 | $31.13 | 1,031,490 |
| 2021-11-15 | $30.51 | $31.19 | $30.51 | $30.61 | $30.61 | 372,975 |
| 2021-11-12 | $30.00 | $30.22 | $29.60 | $30.20 | $30.20 | 542,599 |
| 2021-11-11 | $29.42 | $29.74 | $29.37 | $29.61 | $29.61 | 460,315 |
| 2021-11-10 | $29.00 | $29.31 | $28.77 | $28.84 | $28.84 | 666,197 |
| 2021-11-09 | $30.10 | $30.25 | $29.90 | $30.02 | $30.02 | 952,921 |
| 2021-11-08 | $29.68 | $29.95 | $29.30 | $29.72 | $29.72 | 2,213,649 |
| 2021-11-05 | $27.18 | $27.75 | $27.18 | $27.26 | $27.26 | 523,631 |
| 2021-11-04 | $27.26 | $27.79 | $27.04 | $27.18 | $27.18 | 274,497 |
| 2021-11-03 | $27.07 | $27.89 | $27.07 | $27.88 | $27.88 | 327,527 |
| 2021-11-02 | $27.96 | $27.99 | $27.23 | $27.93 | $27.93 | 857,369 |
| 2021-11-01 | $27.17 | $28.20 | $27.17 | $27.93 | $27.93 | 857,369 |
| 2021-10-29 | $26.98 | $27.10 | $26.82 | $26.99 | $26.99 | 1,180,326 |
| 2021-10-28 | $26.86 | $27.12 | $26.86 | $27.04 | $27.04 | 524,295 |
| 2021-10-27 | $28.09 | $28.14 | $27.27 | $27.27 | $27.27 | 364,385 |
| 2021-10-26 | $28.72 | $28.72 | $28.10 | $28.21 | $28.21 | 496,589 |
| 2021-10-25 | $28.39 | $29.59 | $27.91 | $28.80 | $28.80 | 893,329 |
| 2021-10-22 | $29.11 | $29.29 | $28.93 | $29.01 | $29.01 | 220,235 |
| 2021-10-21 | $28.80 | $29.84 | $28.66 | $28.94 | $28.94 | 469,277 |
| 2021-10-20 | $29.40 | $29.77 | $29.21 | $29.31 | $29.31 | 272,842 |
| 2021-10-19 | $28.01 | $28.60 | $28.01 | $28.60 | $28.60 | 1,163,378 |
| 2021-10-18 | $27.57 | $27.57 | $27.18 | $27.33 | $27.33 | 263,615 |
| 2021-10-15 | $27.60 | $27.74 | $27.22 | $27.70 | $27.70 | 466,306 |
| 2021-10-14 | $27.89 | $27.89 | $27.53 | $27.67 | $27.67 | 237,705 |
| 2021-10-13 | $27.37 | $27.62 | $27.18 | $27.49 | $27.49 | 230,678 |
| 2021-10-12 | $27.47 | $27.73 | $27.39 | $27.47 | $27.47 | 346,328 |
| 2021-10-11 | $28.83 | $28.86 | $28.05 | $28.11 | $28.11 | 279,395 |
| 2021-10-08 | $27.49 | $27.61 | $27.36 | $27.50 | $27.50 | 319,691 |
| 2021-10-07 | $26.87 | $27.60 | $26.87 | $27.36 | $27.36 | 577,983 |
| 2021-10-06 | $26.32 | $26.81 | $26.17 | $26.72 | $26.72 | 725,666 |
| 2021-10-05 | $27.45 | $27.73 | $27.22 | $27.65 | $27.65 | 356,358 |
| 2021-10-04 | $28.45 | $28.45 | $27.31 | $27.59 | $27.59 | 490,197 |
| 2021-10-01 | $28.73 | $29.29 | $28.73 | $29.10 | $29.10 | 234,382 |
| 2021-09-30 | $29.00 | $29.28 | $28.78 | $29.04 | $29.04 | 359,619 |
| 2021-09-29 | $30.01 | $30.33 | $29.81 | $29.81 | $29.81 | 203,745 |
| 2021-09-28 | $30.01 | $30.30 | $29.40 | $29.80 | $29.80 | 250,504 |
| 2021-09-27 | $29.31 | $30.10 | $29.31 | $30.02 | $30.02 | 215,524 |
| 2021-09-24 | $29.61 | $30.03 | $29.61 | $29.66 | $29.66 | 188,983 |
| 2021-09-23 | $29.97 | $30.08 | $29.36 | $29.96 | $29.96 | 207,522 |
| 2021-09-22 | $29.50 | $30.05 | $29.50 | $29.94 | $29.94 | 447,080 |
| 2021-09-21 | $29.01 | $29.35 | $29.01 | $29.14 | $29.14 | 254,557 |
| 2021-09-20 | $29.34 | $29.75 | $28.75 | $29.21 | $29.21 | 562,096 |
| 2021-09-17 | $30.54 | $30.54 | $29.99 | $30.12 | $30.12 | 126,474 |
| 2021-09-16 | $30.07 | $30.07 | $29.71 | $29.98 | $29.98 | 218,727 |
| 2021-09-15 | $30.30 | $30.63 | $30.04 | $30.33 | $30.33 | 387,794 |
| 2021-09-14 | $32.08 | $32.36 | $31.50 | $31.59 | $31.59 | 266,679 |
| 2021-09-13 | $31.87 | $32.49 | $31.87 | $32.33 | $32.33 | 304,602 |
| 2021-09-10 | $33.00 | $33.00 | $32.15 | $32.24 | $32.24 | 179,774 |
| 2021-09-09 | $32.21 | $32.74 | $32.21 | $32.65 | $32.65 | 309,361 |
| 2021-09-08 | $33.00 | $33.00 | $32.13 | $32.40 | $32.40 | 1,075,374 |
| 2021-09-07 | $31.15 | $31.35 | $31.09 | $31.30 | $31.30 | 1,113,829 |
| 2021-09-03 | $27.95 | $28.60 | $27.95 | $28.54 | $28.54 | 391,101 |
| 2021-09-02 | $28.02 | $28.20 | $27.85 | $28.08 | $28.08 | 480,963 |
| 2021-09-01 | $28.25 | $28.77 | $28.02 | $28.52 | $28.52 | 483,563 |
| 2021-08-31 | $28.54 | $28.54 | $28.11 | $28.26 | $28.26 | 346,943 |
| 2021-08-30 | $28.30 | $28.30 | $27.80 | $28.06 | $28.06 | 310,388 |
| 2021-08-27 | $27.95 | $28.28 | $27.88 | $28.21 | $28.21 | 323,331 |
| 2021-08-26 | $28.08 | $28.53 | $28.00 | $28.02 | $28.02 | 239,609 |
| 2021-08-25 | $28.50 | $28.63 | $28.11 | $28.29 | $28.29 | 227,773 |
| 2021-08-24 | $28.28 | $28.77 | $28.28 | $28.53 | $28.53 | 583,827 |
| 2021-08-23 | $27.60 | $28.06 | $27.55 | $28.00 | $28.00 | 648,044 |
| 2021-08-20 | $28.38 | $28.38 | $27.87 | $28.05 | $28.05 | 625,358 |
| 2021-08-19 | $28.77 | $29.19 | $28.50 | $28.70 | $28.70 | 386,823 |
| 2021-08-18 | $29.51 | $29.51 | $29.20 | $29.29 | $29.29 | 272,113 |
| 2021-08-17 | $29.08 | $29.60 | $28.88 | $29.10 | $29.10 | 882,129 |
| 2021-08-16 | $29.90 | $29.90 | $29.50 | $29.76 | $29.76 | 287,697 |
| 2021-08-13 | $30.11 | $30.43 | $30.11 | $30.35 | $30.35 | 280,512 |
| 2021-08-12 | $30.62 | $30.62 | $29.90 | $30.07 | $30.07 | 385,555 |
| 2021-08-11 | $30.41 | $30.69 | $30.41 | $30.64 | $30.64 | 157,350 |
| 2021-08-10 | $30.37 | $30.89 | $30.01 | $30.50 | $30.50 | 573,853 |
| 2021-08-09 | $30.67 | $30.99 | $30.60 | $30.74 | $30.74 | 284,760 |
| 2021-08-06 | $31.00 | $31.00 | $30.66 | $30.75 | $30.75 | 228,524 |
| 2021-08-05 | $31.00 | $31.31 | $30.90 | $31.01 | $31.01 | 324,370 |
| 2021-08-04 | $31.30 | $31.43 | $31.05 | $31.15 | $31.15 | 442,736 |
| 2021-08-03 | $31.54 | $31.78 | $31.08 | $31.14 | $31.14 | 389,018 |
| 2021-08-02 | $31.24 | $32.03 | $31.24 | $31.78 | $31.78 | 211,821 |
| 2021-07-30 | $31.02 | $31.62 | $31.02 | $31.39 | $31.39 | 238,267 |
| 2021-07-29 | $32.15 | $32.19 | $31.77 | $31.85 | $31.85 | 325,429 |
| 2021-07-28 | $31.02 | $32.14 | $31.00 | $31.81 | $31.81 | 620,804 |
| 2021-07-27 | $31.94 | $32.08 | $31.20 | $31.80 | $31.80 | 621,059 |
| 2021-07-26 | $32.10 | $32.29 | $31.86 | $31.91 | $31.91 | 510,409 |
| 2021-07-23 | $33.21 | $33.62 | $32.50 | $32.74 | $32.74 | 472,089 |
| 2021-07-22 | $33.17 | $33.68 | $33.17 | $33.50 | $33.50 | 119,335 |
| 2021-07-21 | $33.46 | $33.52 | $32.93 | $33.51 | $33.51 | 234,820 |
| 2021-07-20 | $33.20 | $33.49 | $32.94 | $33.37 | $33.37 | 461,858 |
| 2021-07-19 | $33.58 | $33.58 | $32.68 | $33.18 | $33.18 | 587,981 |
| 2021-07-16 | $34.43 | $34.43 | $33.53 | $33.65 | $33.65 | 289,887 |
| 2021-07-15 | $34.56 | $34.56 | $33.95 | $34.09 | $34.09 | 695,251 |
| 2021-07-14 | $34.50 | $35.00 | $34.50 | $34.70 | $34.70 | 318,194 |
| 2021-07-13 | $34.90 | $34.90 | $34.34 | $34.53 | $34.53 | 496,673 |
| 2021-07-12 | $34.03 | $34.86 | $34.03 | $34.41 | $34.41 | 263,310 |
| 2021-07-09 | $33.85 | $34.18 | $33.32 | $34.11 | $34.11 | 362,956 |
| 2021-07-08 | $33.10 | $33.35 | $32.80 | $33.18 | $33.18 | 406,001 |
| 2021-07-07 | $33.46 | $33.76 | $33.45 | $33.60 | $33.60 | 1,510,556 |
| 2021-07-06 | $33.80 | $33.80 | $33.40 | $33.58 | $33.58 | 660,969 |
| 2021-07-02 | $34.87 | $35.40 | $34.87 | $35.21 | $35.21 | 234,230 |
| 2021-07-01 | $34.85 | $34.85 | $34.52 | $34.64 | $34.64 | 288,413 |
| 2021-06-30 | $35.19 | $35.19 | $34.79 | $34.87 | $34.87 | 862,818 |
| 2021-06-29 | $35.06 | $35.28 | $35.01 | $35.06 | $35.06 | 940,499 |
| 2021-06-28 | $35.90 | $35.90 | $35.44 | $35.62 | $35.62 | 1,241,760 |
| 2021-06-25 | $35.90 | $36.13 | $35.65 | $36.13 | $36.13 | 372,166 |
| 2021-06-24 | $35.68 | $35.94 | $35.03 | $35.90 | $35.90 | 306,968 |
| 2021-06-23 | $35.00 | $35.00 | $34.58 | $34.63 | $34.63 | 337,131 |
| 2021-06-22 | $35.15 | $35.15 | $34.52 | $34.75 | $34.75 | 253,773 |
| 2021-06-21 | $34.56 | $35.12 | $34.56 | $34.92 | $34.92 | 332,973 |
| 2021-06-18 | $35.28 | $35.69 | $35.00 | $35.21 | $35.21 | 713,267 |
| 2021-06-17 | $36.00 | $36.25 | $35.78 | $36.10 | $36.10 | 1,048,033 |
| 2021-06-16 | $36.59 | $36.59 | $36.10 | $36.15 | $36.15 | 543,239 |
| 2021-06-15 | $36.56 | $36.56 | $36.17 | $36.35 | $36.35 | 439,508 |
| 2021-06-14 | $36.74 | $36.83 | $36.60 | $36.78 | $36.78 | 200,875 |
| 2021-06-11 | $36.88 | $36.88 | $36.40 | $36.65 | $36.65 | 156,029 |
| 2021-06-10 | $37.18 | $37.18 | $36.52 | $36.80 | $36.80 | 376,200 |
| 2021-06-09 | $36.72 | $37.30 | $36.72 | $36.76 | $36.76 | 198,710 |
| 2021-06-08 | $36.99 | $37.30 | $36.50 | $37.12 | $37.12 | 517,902 |
| 2021-06-07 | $37.00 | $37.74 | $37.00 | $37.33 | $37.33 | 282,532 |
| 2021-06-04 | $37.43 | $37.59 | $37.00 | $37.50 | $37.50 | 220,516 |
| 2021-06-03 | $37.01 | $37.57 | $36.88 | $36.94 | $36.94 | 399,971 |
| 2021-06-02 | $37.21 | $37.21 | $36.55 | $36.69 | $36.69 | 452,246 |
| 2021-06-01 | $37.87 | $37.87 | $37.01 | $37.23 | $37.23 | 496,432 |
| 2021-05-28 | $38.14 | $38.29 | $37.79 | $38.17 | $38.17 | 381,983 |
| 2021-05-27 | $37.25 | $37.35 | $37.20 | $37.35 | $37.35 | 393,855 |
| 2021-05-26 | $37.67 | $38.12 | $37.67 | $37.82 | $37.82 | 320,707 |
| 2021-05-25 | $38.21 | $38.75 | $38.17 | $38.25 | $38.25 | 369,122 |
| 2021-05-24 | $38.45 | $38.64 | $38.18 | $38.55 | $38.55 | 225,848 |
| 2021-05-21 | $38.92 | $39.66 | $38.76 | $39.03 | $39.03 | 229,326 |
| 2021-05-20 | $39.56 | $39.65 | $38.62 | $39.58 | $39.58 | 182,783 |
| 2021-05-19 | $38.22 | $40.35 | $38.18 | $39.40 | $39.40 | 270,063 |
| 2021-05-18 | $39.26 | $39.98 | $39.25 | $39.58 | $39.58 | 470,708 |
| 2021-05-17 | $38.69 | $38.69 | $38.11 | $38.48 | $38.48 | 301,789 |
| 2021-05-14 | $39.16 | $40.11 | $38.80 | $39.80 | $39.80 | 431,024 |
| 2021-05-13 | $39.26 | $39.79 | $38.08 | $38.68 | $38.68 | 767,122 |
| 2021-05-12 | $42.90 | $42.90 | $40.50 | $40.89 | $40.89 | 514,458 |
| 2021-05-11 | $44.38 | $44.38 | $42.83 | $44.10 | $44.10 | 1,133,473 |
| 2021-05-10 | $46.98 | $46.98 | $45.90 | $45.94 | $45.94 | 376,655 |
| 2021-05-07 | $46.70 | $46.70 | $45.50 | $46.17 | $46.17 | 149,567 |
| 2021-05-06 | $45.41 | $45.94 | $45.41 | $45.76 | $45.76 | 423,339 |
| 2021-05-05 | $44.94 | $45.27 | $44.16 | $44.70 | $44.70 | 334,821 |
| 2021-05-04 | $45.71 | $45.73 | $43.94 | $44.13 | $44.13 | 360,819 |
| 2021-05-03 | $45.59 | $45.87 | $45.11 | $45.31 | $45.31 | 134,680 |
| 2021-04-30 | $44.74 | $45.60 | $44.74 | $45.10 | $45.10 | 86,491 |
| 2021-04-29 | $45.32 | $45.71 | $45.17 | $45.55 | $45.55 | 297,348 |
| 2021-04-28 | $45.50 | $45.76 | $45.40 | $45.40 | $45.40 | 220,137 |
| 2021-04-27 | $46.17 | $46.85 | $46.03 | $46.40 | $46.40 | 161,644 |
| 2021-04-26 | $46.90 | $47.18 | $46.90 | $47.18 | $47.18 | 237,733 |
| 2021-04-23 | $46.72 | $46.90 | $45.97 | $46.85 | $46.85 | 147,885 |
| 2021-04-22 | $46.27 | $47.00 | $45.88 | $46.20 | $46.20 | 495,222 |
| 2021-04-21 | $46.13 | $46.83 | $45.80 | $46.75 | $46.75 | 417,515 |
| 2021-04-20 | $45.44 | $45.44 | $44.13 | $44.73 | $44.73 | 369,341 |
| 2021-04-19 | $45.99 | $45.99 | $45.06 | $45.45 | $45.45 | 450,790 |
| 2021-04-16 | $46.77 | $46.77 | $46.06 | $46.32 | $46.32 | 413,054 |
| 2021-04-15 | $46.80 | $46.84 | $46.27 | $46.82 | $46.82 | 211,033 |
| 2021-04-14 | $46.19 | $46.19 | $45.00 | $45.37 | $45.37 | 319,290 |
| 2021-04-13 | $46.06 | $46.74 | $45.89 | $46.60 | $46.60 | 215,199 |
| 2021-04-12 | $45.76 | $46.73 | $45.68 | $46.45 | $46.45 | 341,720 |
| 2021-04-09 | $45.47 | $45.68 | $44.86 | $45.47 | $45.47 | 184,634 |
| 2021-04-08 | $45.02 | $45.76 | $45.02 | $45.75 | $45.75 | 189,519 |
| 2021-04-07 | $45.13 | $45.66 | $45.09 | $45.30 | $45.30 | 268,176 |
| 2021-04-06 | $45.17 | $45.38 | $44.90 | $45.30 | $45.30 | 262,077 |
| 2021-04-05 | $44.81 | $45.58 | $44.81 | $45.18 | $45.18 | 276,329 |
| 2021-04-01 | $42.11 | $43.20 | $42.11 | $43.08 | $43.08 | 496,232 |
| 2021-03-31 | $41.78 | $42.84 | $41.78 | $42.56 | $42.56 | 204,280 |
| 2021-03-30 | $41.80 | $41.80 | $41.25 | $41.48 | $41.48 | 246,273 |
| 2021-03-29 | $42.00 | $42.25 | $40.92 | $42.06 | $42.06 | 625,419 |
| 2021-03-26 | $42.35 | $42.81 | $41.23 | $42.12 | $42.12 | 867,805 |
| 2021-03-25 | $41.23 | $41.78 | $41.00 | $41.54 | $41.54 | 264,322 |
| 2021-03-24 | $43.25 | $43.25 | $42.64 | $42.65 | $42.65 | 414,887 |
| 2021-03-23 | $44.66 | $45.42 | $44.66 | $44.95 | $44.95 | 284,883 |
| 2021-03-22 | $45.99 | $45.99 | $45.01 | $45.55 | $45.55 | 169,160 |
| 2021-03-19 | $44.94 | $45.79 | $44.94 | $45.20 | $45.20 | 151,921 |
| 2021-03-18 | $46.02 | $47.00 | $45.95 | $45.97 | $45.97 | 282,554 |
| 2021-03-17 | $47.02 | $48.38 | $47.02 | $48.27 | $48.27 | 296,985 |
| 2021-03-16 | $49.05 | $49.06 | $48.14 | $48.60 | $48.60 | 308,168 |
| 2021-03-15 | $46.96 | $47.80 | $46.96 | $47.79 | $47.79 | 386,793 |
| 2021-03-12 | $47.74 | $48.10 | $47.19 | $47.93 | $47.93 | 584,814 |
| 2021-03-11 | $46.96 | $48.08 | $46.96 | $47.81 | $47.81 | 744,309 |
| 2021-03-10 | $47.66 | $47.66 | $46.00 | $46.32 | $46.32 | 372,667 |
| 2021-03-09 | $46.20 | $47.77 | $46.20 | $47.42 | $47.42 | 349,245 |
| 2021-03-08 | $45.07 | $45.49 | $44.31 | $44.35 | $44.35 | 299,375 |
| 2021-03-05 | $47.16 | $47.16 | $45.40 | $46.75 | $46.75 | 448,366 |
| 2021-03-04 | $47.20 | $47.20 | $45.42 | $45.70 | $45.70 | 613,104 |
| 2021-03-03 | $49.00 | $49.57 | $48.11 | $48.28 | $48.28 | 316,408 |
| 2021-03-02 | $48.82 | $49.00 | $48.55 | $48.55 | $48.55 | 94,387 |
| 2021-03-01 | $48.28 | $49.25 | $48.28 | $49.00 | $49.00 | 516,733 |
| 2021-02-26 | $47.09 | $47.90 | $46.22 | $47.09 | $47.09 | 558,819 |
| 2021-02-25 | $48.26 | $48.96 | $46.49 | $47.75 | $47.75 | 286,240 |
| 2021-02-24 | $47.50 | $47.85 | $46.30 | $47.75 | $47.75 | 286,240 |
| 2021-02-23 | $48.40 | $49.50 | $47.66 | $48.56 | $48.56 | 718,521 |
| 2021-02-22 | $49.42 | $50.00 | $49.40 | $49.50 | $49.50 | 330,364 |
| 2021-02-19 | $49.21 | $49.65 | $48.88 | $49.42 | $49.42 | 348,451 |
| 2021-02-18 | $48.47 | $48.47 | $47.95 | $48.44 | $48.44 | 177,100 |
| 2021-02-17 | $49.23 | $49.23 | $48.70 | $49.00 | $49.00 | 213,519 |
| 2021-02-16 | $49.08 | $49.36 | $48.90 | $49.05 | $49.05 | 342,920 |
| 2021-02-12 | $46.98 | $46.98 | $46.29 | $46.50 | $46.50 | 312,862 |
| 2021-02-11 | $47.59 | $47.87 | $47.10 | $47.40 | $47.40 | 146,899 |
| 2021-02-10 | $47.54 | $47.87 | $46.70 | $47.00 | $47.00 | 267,438 |
| 2021-02-09 | $46.44 | $47.16 | $46.15 | $47.00 | $47.00 | 267,438 |
| 2021-02-08 | $46.30 | $47.20 | $45.97 | $46.25 | $46.25 | 493,981 |
| 2021-02-05 | $42.89 | $43.21 | $42.81 | $42.98 | $42.98 | 124,652 |
| 2021-02-04 | $41.50 | $42.00 | $41.50 | $41.81 | $41.81 | 142,834 |
| 2021-02-03 | $41.50 | $41.90 | $41.26 | $41.61 | $41.61 | 211,546 |
| 2021-02-02 | $40.86 | $40.86 | $40.02 | $40.24 | $40.24 | 320,098 |
| 2021-02-01 | $39.98 | $40.86 | $39.98 | $40.78 | $40.78 | 143,724 |
| 2021-01-29 | $39.37 | $39.47 | $38.47 | $38.91 | $38.91 | 224,635 |
| 2021-01-28 | $39.53 | $41.80 | $39.53 | $40.37 | $40.37 | 397,985 |
| 2021-01-27 | $41.19 | $41.40 | $39.97 | $40.00 | $40.00 | 865,958 |
| 2021-01-26 | $41.45 | $42.29 | $41.45 | $42.20 | $42.20 | 233,006 |
| 2021-01-25 | $41.24 | $42.14 | $41.10 | $41.41 | $41.41 | 162,456 |
| 2021-01-22 | $42.57 | $42.57 | $41.75 | $42.55 | $42.55 | 160,308 |
| 2021-01-21 | $42.65 | $42.86 | $42.45 | $42.75 | $42.75 | 200,446 |
| 2021-01-20 | $42.24 | $42.24 | $41.46 | $42.15 | $42.15 | 403,018 |
| 2021-01-19 | $41.65 | $42.30 | $41.65 | $42.29 | $42.29 | 228,911 |
| 2021-01-15 | $41.20 | $41.20 | $40.15 | $40.36 | $40.36 | 308,072 |
| 2021-01-14 | $41.21 | $41.73 | $41.00 | $41.31 | $41.31 | 234,501 |
| 2021-01-13 | $40.00 | $40.60 | $39.72 | $40.35 | $40.35 | 269,894 |
| 2021-01-12 | $38.49 | $39.14 | $38.49 | $39.01 | $39.01 | 283,141 |
| 2021-01-11 | $37.58 | $38.70 | $37.58 | $38.17 | $38.17 | 127,020 |
| 2021-01-08 | $37.88 | $39.27 | $37.88 | $38.89 | $38.89 | 527,805 |
| 2021-01-07 | $38.87 | $39.01 | $38.10 | $38.79 | $38.79 | 424,867 |
| 2021-01-06 | $39.01 | $39.65 | $38.71 | $38.71 | $38.71 | 472,961 |
| 2021-01-05 | $38.53 | $39.62 | $38.53 | $39.61 | $39.61 | 697,964 |
| 2021-01-04 | $39.00 | $39.00 | $38.00 | $38.29 | $38.29 | 385,472 |
| 2020-12-31 | $38.78 | $38.83 | $38.45 | $38.66 | $38.66 | 146,292 |
| 2020-12-30 | $38.96 | $39.39 | $38.50 | $38.51 | $38.51 | 331,381 |
| 2020-12-29 | $38.75 | $39.10 | $38.38 | $38.87 | $38.87 | 837,669 |
| 2020-12-28 | $37.00 | $37.55 | $37.00 | $37.15 | $37.15 | 566,657 |
| 2020-12-24 | $38.16 | $38.16 | $36.80 | $37.25 | $37.25 | 642,838 |
| 2020-12-23 | $39.20 | $39.20 | $38.74 | $39.06 | $39.06 | 337,756 |
| 2020-12-22 | $40.35 | $40.35 | $39.78 | $39.81 | $39.81 | 1,715,148 |
| 2020-12-21 | $39.63 | $41.07 | $39.63 | $40.95 | $40.95 | 355,307 |
| 2020-12-18 | $40.27 | $40.59 | $40.09 | $40.18 | $40.18 | 154,560 |
| 2020-12-17 | $39.96 | $40.59 | $39.96 | $40.50 | $40.50 | 228,320 |
| 2020-12-16 | $38.75 | $38.97 | $38.50 | $38.90 | $38.90 | 123,843 |
| 2020-12-15 | $38.17 | $38.83 | $38.17 | $38.69 | $38.69 | 185,493 |
| 2020-12-14 | $38.61 | $39.55 | $38.61 | $38.90 | $38.90 | 312,384 |
| 2020-12-11 | $38.27 | $38.27 | $37.23 | $37.64 | $37.64 | 411,108 |
| 2020-12-10 | $39.50 | $39.50 | $38.94 | $39.39 | $39.39 | 1,038,443 |
| 2020-12-09 | $35.97 | $35.97 | $35.16 | $35.47 | $35.47 | 1,022,335 |
| 2020-12-08 | $33.98 | $34.15 | $33.16 | $34.08 | $34.08 | 268,940 |
| 2020-12-07 | $34.00 | $34.83 | $33.93 | $33.99 | $33.99 | 362,239 |
| 2020-12-04 | $34.83 | $35.00 | $34.61 | $34.85 | $34.85 | 283,751 |
| 2020-12-03 | $35.39 | $35.50 | $35.25 | $35.27 | $35.27 | 586,067 |
| 2020-12-02 | $34.28 | $35.00 | $34.05 | $34.63 | $34.63 | 262,688 |
| 2020-12-01 | $35.26 | $35.26 | $34.80 | $34.98 | $34.98 | 340,147 |
| 2020-11-30 | $34.76 | $35.00 | $34.34 | $34.36 | $34.36 | 469,792 |
| 2020-11-27 | $34.95 | $35.08 | $34.74 | $34.79 | $34.79 | 311,433 |
| 2020-11-25 | $32.75 | $33.13 | $32.75 | $33.13 | $33.13 | 196,573 |
| 2020-11-24 | $32.67 | $33.51 | $32.65 | $32.77 | $32.77 | 252,479 |
| 2020-11-23 | $32.75 | $33.25 | $32.59 | $32.85 | $32.85 | 118,121 |
| 2020-11-20 | $32.00 | $33.13 | $32.00 | $33.13 | $33.13 | 171,198 |
| 2020-11-19 | $31.22 | $31.88 | $31.22 | $31.71 | $31.71 | 178,754 |
| 2020-11-18 | $32.75 | $32.75 | $31.25 | $31.80 | $31.80 | 143,135 |
| 2020-11-17 | $32.70 | $32.70 | $31.93 | $32.10 | $32.10 | 192,438 |
| 2020-11-16 | $32.11 | $32.99 | $32.11 | $32.39 | $32.39 | 224,001 |
| 2020-11-13 | $31.90 | $31.99 | $31.40 | $31.82 | $31.82 | 247,291 |
| 2020-11-12 | $31.95 | $31.95 | $31.45 | $31.47 | $31.47 | 181,091 |
| 2020-11-11 | $31.35 | $31.85 | $31.35 | $31.80 | $31.80 | 616,210 |
| 2020-11-10 | $31.90 | $31.94 | $30.64 | $31.14 | $31.14 | 923,549 |
| 2020-11-09 | $34.78 | $35.00 | $32.40 | $32.80 | $32.80 | 700,930 |
| 2020-11-06 | $32.20 | $32.94 | $32.20 | $32.80 | $32.80 | 158,851 |
| 2020-11-05 | $32.90 | $33.31 | $32.13 | $32.61 | $32.61 | 335,590 |
| 2020-11-04 | $31.28 | $32.15 | $31.11 | $32.00 | $32.00 | 386,283 |
| 2020-11-03 | $31.19 | $31.88 | $30.90 | $31.27 | $31.27 | 1,209,859 |
| 2020-11-02 | $32.39 | $32.39 | $31.93 | $32.18 | $32.18 | 392,672 |
| 2020-10-30 | $33.24 | $33.24 | $32.36 | $32.55 | $32.55 | 194,724 |
| 2020-10-29 | $32.73 | $33.20 | $32.73 | $33.06 | $33.06 | 199,479 |
| 2020-10-28 | $33.06 | $33.13 | $32.53 | $32.68 | $32.68 | 619,308 |
| 2020-10-27 | $33.30 | $33.30 | $32.71 | $33.04 | $33.04 | 145,964 |
| 2020-10-26 | $33.42 | $33.42 | $32.02 | $32.60 | $32.60 | 309,643 |
| 2020-10-23 | $33.95 | $34.08 | $33.67 | $34.05 | $34.05 | 919,408 |
| 2020-10-22 | $33.95 | $33.97 | $33.65 | $33.70 | $33.70 | 316,769 |
| 2020-10-21 | $33.80 | $33.98 | $33.68 | $33.93 | $33.93 | 158,398 |
| 2020-10-20 | $33.78 | $33.99 | $33.56 | $33.95 | $33.95 | 194,658 |
| 2020-10-19 | $34.11 | $34.56 | $33.55 | $33.65 | $33.65 | 462,808 |
| 2020-10-16 | $33.68 | $33.68 | $33.21 | $33.53 | $33.53 | 172,283 |
| 2020-10-15 | $33.47 | $33.47 | $32.57 | $33.35 | $33.35 | 152,868 |
| 2020-10-14 | $34.28 | $34.28 | $33.57 | $33.80 | $33.80 | 291,491 |
| 2020-10-13 | $33.42 | $33.42 | $33.17 | $33.30 | $33.30 | 198,928 |
| 2020-10-12 | $33.99 | $34.41 | $33.93 | $34.36 | $34.36 | 348,299 |
| 2020-10-09 | $32.29 | $33.55 | $32.29 | $32.95 | $32.95 | 323,022 |
| 2020-10-08 | $33.00 | $33.80 | $33.00 | $33.44 | $33.44 | 174,902 |
| 2020-10-07 | $32.91 | $32.94 | $32.74 | $32.90 | $32.90 | 151,435 |
| 2020-10-06 | $32.37 | $32.73 | $32.33 | $32.50 | $32.50 | 455,947 |
| 2020-10-05 | $31.82 | $31.98 | $31.18 | $31.98 | $31.98 | 388,026 |
| 2020-10-02 | $30.48 | $31.12 | $30.48 | $31.05 | $31.05 | 469,498 |
| 2020-10-01 | $30.70 | $30.90 | $30.58 | $30.71 | $30.71 | 272,576 |
| 2020-09-30 | $29.80 | $31.00 | $29.80 | $30.76 | $30.76 | 297,654 |
| 2020-09-29 | $30.48 | $30.51 | $30.02 | $30.24 | $30.24 | 250,937 |
| 2020-09-28 | $29.95 | $30.04 | $29.75 | $30.00 | $30.00 | 235,661 |
| 2020-09-25 | $29.52 | $29.52 | $28.79 | $29.30 | $29.30 | 153,777 |
| 2020-09-24 | $29.18 | $29.26 | $28.69 | $28.85 | $28.85 | 321,266 |
| 2020-09-23 | $30.02 | $30.46 | $29.83 | $29.91 | $29.91 | 192,749 |
| 2020-09-22 | $30.30 | $30.63 | $30.20 | $30.62 | $30.62 | 259,443 |
| 2020-09-21 | $30.42 | $30.42 | $29.80 | $30.35 | $30.35 | 383,329 |
| 2020-09-18 | $31.30 | $31.30 | $30.70 | $30.88 | $30.88 | 306,877 |
| 2020-09-17 | $31.42 | $31.67 | $31.38 | $31.57 | $31.57 | 321,140 |
| 2020-09-16 | $31.68 | $31.98 | $31.60 | $31.77 | $31.77 | 467,537 |
| 2020-09-15 | $30.62 | $30.62 | $30.14 | $30.45 | $30.45 | 964,882 |
| 2020-09-14 | $30.21 | $30.24 | $29.62 | $29.67 | $29.67 | 2,296,191 |
| 2020-09-11 | $27.39 | $27.97 | $27.35 | $27.50 | $27.50 | 530,546 |
| 2020-09-10 | $27.44 | $27.44 | $26.90 | $26.93 | $26.93 | 440,205 |
| 2020-09-09 | $26.78 | $27.21 | $26.76 | $27.01 | $27.01 | 896,404 |
| 2020-09-08 | $26.78 | $27.44 | $26.58 | $27.02 | $27.02 | 935,506 |
| 2020-09-04 | $30.13 | $30.13 | $26.95 | $29.30 | $29.30 | 1,477,566 |
| 2020-09-03 | $31.25 | $31.25 | $29.74 | $29.90 | $29.90 | 565,205 |
| 2020-09-02 | $31.00 | $31.35 | $30.72 | $31.04 | $31.04 | 336,055 |
| 2020-09-01 | $30.70 | $31.19 | $30.70 | $31.09 | $31.09 | 428,254 |
| 2020-08-31 | $30.57 | $31.20 | $30.57 | $30.94 | $30.94 | 510,456 |
| 2020-08-28 | $30.40 | $31.07 | $30.20 | $30.63 | $30.63 | 353,120 |
| 2020-08-27 | $31.52 | $31.52 | $30.69 | $30.76 | $30.76 | 313,725 |
| 2020-08-26 | $31.21 | $31.76 | $31.10 | $31.64 | $31.64 | 732,272 |
| 2020-08-25 | $30.53 | $30.95 | $30.12 | $30.79 | $30.79 | 933,258 |
| 2020-08-24 | $29.90 | $30.14 | $29.85 | $30.00 | $30.00 | 841,019 |
| 2020-08-21 | $29.27 | $30.45 | $29.27 | $29.81 | $29.81 | 430,590 |
| 2020-08-20 | $29.42 | $29.81 | $29.42 | $29.81 | $29.81 | 216,837 |
| 2020-08-19 | $30.06 | $30.53 | $30.05 | $30.13 | $30.13 | 226,118 |
| 2020-08-18 | $29.66 | $29.67 | $29.36 | $29.53 | $29.53 | 288,023 |
| 2020-08-17 | $29.21 | $29.62 | $29.21 | $29.55 | $29.55 | 185,200 |
| 2020-08-14 | $29.50 | $29.77 | $29.40 | $29.47 | $29.47 | 333,635 |
| 2020-08-13 | $29.95 | $30.32 | $29.94 | $30.19 | $30.19 | 299,837 |
| 2020-08-12 | $29.28 | $29.89 | $29.18 | $29.65 | $29.65 | 866,471 |
| 2020-08-11 | $30.54 | $30.70 | $29.59 | $29.65 | $29.65 | 277,251 |
| 2020-08-10 | $30.62 | $31.34 | $30.55 | $30.73 | $30.73 | 306,932 |
| 2020-08-07 | $30.93 | $31.00 | $30.28 | $30.45 | $30.45 | 296,391 |
| 2020-08-06 | $30.87 | $31.06 | $30.70 | $30.99 | $30.99 | 245,201 |
| 2020-08-05 | $31.14 | $31.50 | $31.13 | $31.35 | $31.35 | 538,470 |
| 2020-08-04 | $32.16 | $32.50 | $32.10 | $32.38 | $32.38 | 379,605 |
| 2020-08-03 | $32.45 | $33.12 | $31.79 | $33.12 | $33.12 | 534,903 |
| 2020-07-31 | $31.74 | $31.95 | $31.50 | $31.70 | $31.70 | 729,973 |
| 2020-07-30 | $32.17 | $32.59 | $32.14 | $32.50 | $32.50 | 710,754 |
| 2020-07-29 | $32.10 | $32.49 | $32.00 | $32.48 | $32.48 | 320,638 |
| 2020-07-28 | $31.10 | $31.50 | $31.00 | $31.27 | $31.27 | 188,482 |
| 2020-07-27 | $30.85 | $31.19 | $30.58 | $31.00 | $31.00 | 182,176 |
| 2020-07-24 | $30.54 | $30.58 | $30.12 | $30.48 | $30.48 | 188,275 |
| 2020-07-23 | $30.94 | $31.08 | $30.35 | $30.40 | $30.40 | 503,667 |
| 2020-07-22 | $30.06 | $30.94 | $30.06 | $30.80 | $30.80 | 548,059 |
| 2020-07-21 | $29.95 | $30.30 | $29.91 | $29.95 | $29.95 | 376,843 |
| 2020-07-20 | $29.46 | $29.98 | $29.31 | $29.80 | $29.80 | 560,931 |
| 2020-07-17 | $29.47 | $30.04 | $29.47 | $29.98 | $29.98 | 254,400 |
| 2020-07-16 | $30.09 | $30.09 | $29.60 | $29.79 | $29.79 | 399,700 |
| 2020-07-15 | $30.00 | $30.46 | $30.00 | $30.24 | $30.24 | 436,200 |
| 2020-07-14 | $29.91 | $30.00 | $29.59 | $30.00 | $30.00 | 680,200 |
| 2020-07-13 | $30.39 | $30.58 | $29.76 | $29.82 | $29.82 | 687,800 |
| 2020-07-10 | $29.41 | $29.55 | $29.23 | $29.54 | $29.54 | 504,700 |
| 2020-07-09 | $29.44 | $29.49 | $28.82 | $29.27 | $29.27 | 793,800 |
| 2020-07-08 | $28.33 | $28.62 | $27.93 | $28.55 | $28.55 | 678,900 |
| 2020-07-07 | $28.36 | $28.77 | $28.31 | $28.54 | $28.54 | 608,000 |
| 2020-07-06 | $27.38 | $27.55 | $27.21 | $27.53 | $27.53 | 617,500 |
| 2020-07-02 | $26.31 | $26.47 | $26.12 | $26.34 | $26.34 | 582,700 |
| 2020-07-01 | $25.50 | $26.00 | $25.50 | $25.93 | $25.93 | 238,600 |
| 2020-06-30 | $25.15 | $25.43 | $25.06 | $25.18 | $25.18 | 371,400 |
| 2020-06-29 | $24.78 | $25.34 | $24.78 | $25.24 | $25.24 | 207,794 |
| 2020-06-26 | $25.81 | $25.94 | $25.27 | $25.34 | $25.34 | 552,007 |
| 2020-06-25 | $25.28 | $25.63 | $25.19 | $25.46 | $25.46 | 494,322 |
| 2020-06-24 | $25.36 | $25.37 | $24.63 | $24.73 | $24.73 | 364,835 |
| 2020-06-23 | $25.75 | $26.07 | $25.71 | $25.92 | $25.92 | 632,352 |
| 2020-06-22 | $25.68 | $25.89 | $25.58 | $25.81 | $25.81 | 423,383 |
| 2020-06-19 | $25.52 | $25.90 | $25.44 | $25.58 | $25.58 | 463,746 |
| 2020-06-18 | $25.29 | $25.48 | $25.27 | $25.48 | $25.48 | 414,006 |
| 2020-06-17 | $24.79 | $24.85 | $24.57 | $24.68 | $24.68 | 416,341 |
| 2020-06-16 | $23.59 | $23.70 | $23.17 | $23.23 | $23.23 | 488,621 |
| 2020-06-15 | $22.83 | $23.35 | $22.63 | $23.19 | $23.19 | 269,760 |
| 2020-06-12 | $23.69 | $23.88 | $23.35 | $23.70 | $23.70 | 247,099 |
| 2020-06-11 | $23.74 | $24.05 | $23.25 | $23.34 | $23.34 | 478,682 |
| 2020-06-10 | $24.78 | $24.95 | $24.57 | $24.88 | $24.88 | 655,638 |
| 2020-06-09 | $24.48 | $24.59 | $24.35 | $24.51 | $24.51 | 544,655 |
| 2020-06-08 | $24.05 | $24.43 | $24.05 | $24.41 | $24.41 | 1,070,892 |
| 2020-06-05 | $23.91 | $24.25 | $23.87 | $23.93 | $23.93 | 555,930 |
| 2020-06-04 | $23.50 | $25.50 | $23.47 | $23.71 | $23.71 | 260,733 |
| 2020-06-03 | $23.50 | $23.90 | $23.22 | $23.73 | $23.73 | 465,669 |
| 2020-06-02 | $23.82 | $24.12 | $23.81 | $24.04 | $24.04 | 1,423,081 |
| 2020-06-01 | $22.97 | $23.37 | $22.92 | $23.34 | $23.34 | 458,555 |
| 2020-05-29 | $22.26 | $22.87 | $22.25 | $22.84 | $22.84 | 1,095,802 |
| 2020-05-28 | $22.22 | $22.42 | $22.13 | $22.25 | $22.25 | 1,161,592 |
| 2020-05-27 | $22.04 | $22.10 | $21.75 | $22.03 | $22.03 | 407,841 |
| 2020-05-26 | $21.91 | $22.20 | $21.91 | $22.07 | $22.07 | 678,095 |
| 2020-05-22 | $21.38 | $21.39 | $20.95 | $21.34 | $21.34 | 623,528 |
| 2020-05-21 | $20.78 | $20.89 | $20.58 | $20.60 | $20.60 | 532,910 |
| 2020-05-20 | $20.96 | $21.26 | $20.91 | $21.15 | $21.15 | 1,020,960 |
| 2020-05-19 | $20.67 | $21.29 | $20.61 | $20.95 | $20.95 | 1,443,433 |
| 2020-05-18 | $21.45 | $22.05 | $21.42 | $21.79 | $21.79 | 729,033 |
| 2020-05-15 | $21.16 | $21.39 | $21.02 | $21.16 | $21.16 | 536,790 |
| 2020-05-14 | $20.95 | $21.41 | $20.80 | $21.39 | $21.39 | 618,969 |
| 2020-05-13 | $21.70 | $21.80 | $21.40 | $21.45 | $21.45 | 348,705 |
| 2020-05-12 | $21.65 | $22.10 | $21.64 | $21.76 | $21.76 | 347,767 |
| 2020-05-11 | $21.50 | $22.18 | $21.50 | $21.88 | $21.88 | 793,476 |
| 2020-05-08 | $22.00 | $22.00 | $21.65 | $21.87 | $21.87 | 385,390 |
| 2020-05-07 | $21.11 | $21.44 | $21.11 | $21.24 | $21.24 | 762,848 |
| 2020-05-06 | $21.51 | $21.71 | $21.30 | $21.37 | $21.37 | 557,989 |
| 2020-05-05 | $21.41 | $21.55 | $21.23 | $21.40 | $21.40 | 607,240 |
| 2020-05-04 | $20.85 | $21.35 | $20.85 | $21.10 | $21.10 | 276,114 |
| 2020-05-01 | $21.20 | $21.65 | $21.20 | $21.36 | $21.36 | 456,832 |
| 2020-04-30 | $21.25 | $21.97 | $20.71 | $21.19 | $21.19 | 821,891 |
| 2020-04-29 | $21.89 | $22.30 | $21.89 | $22.13 | $22.13 | 606,473 |
| 2020-04-28 | $21.61 | $21.95 | $21.55 | $21.60 | $21.60 | 933,306 |
| 2020-04-27 | $21.26 | $21.50 | $21.22 | $21.47 | $21.47 | 813,219 |
| 2020-04-24 | $20.32 | $20.75 | $20.32 | $20.48 | $20.48 | 599,693 |
| 2020-04-23 | $20.50 | $20.90 | $20.50 | $20.63 | $20.63 | 473,221 |
| 2020-04-22 | $20.12 | $20.79 | $20.12 | $20.46 | $20.46 | 719,015 |
| 2020-04-21 | $21.01 | $21.30 | $20.70 | $20.93 | $20.93 | 1,341,692 |
| 2020-04-20 | $21.96 | $22.60 | $21.95 | $22.26 | $22.26 | 1,838,285 |
| 2020-04-17 | $21.56 | $21.72 | $21.49 | $21.68 | $21.68 | 1,457,400 |
| 2020-04-16 | $20.35 | $20.45 | $20.24 | $20.44 | $20.44 | 2,030,432 |
| 2020-04-15 | $19.70 | $19.85 | $19.46 | $19.73 | $19.73 | 967,237 |
| 2020-04-14 | $20.32 | $20.50 | $20.21 | $20.48 | $20.48 | 1,522,699 |
| 2020-04-13 | $18.35 | $18.72 | $18.09 | $18.63 | $18.63 | 1,387,600 |
| 2020-04-09 | $18.62 | $19.49 | $18.62 | $19.40 | $19.40 | 647,722 |
| 2020-04-08 | $18.80 | $18.90 | $18.53 | $18.85 | $18.85 | 727,698 |
| 2020-04-07 | $19.01 | $19.59 | $18.86 | $18.90 | $18.90 | 1,045,390 |
| 2020-04-06 | $18.06 | $18.67 | $18.06 | $18.59 | $18.59 | 716,410 |
| 2020-04-03 | $16.87 | $17.45 | $16.87 | $17.10 | $17.10 | 3,393,150 |
| 2020-04-02 | $17.25 | $17.55 | $17.10 | $17.41 | $17.41 | 1,055,620 |
| 2020-04-01 | $17.00 | $17.37 | $16.56 | $16.60 | $16.60 | 1,184,620 |
| 2020-03-31 | $17.20 | $17.75 | $17.06 | $17.64 | $17.64 | 1,130,384 |
| 2020-03-30 | $16.62 | $17.89 | $16.62 | $17.47 | $17.47 | 1,787,018 |
| 2020-03-27 | $16.88 | $17.64 | $16.88 | $17.46 | $17.46 | 984,081 |
| 2020-03-26 | $17.00 | $17.89 | $17.00 | $17.88 | $17.88 | 1,295,815 |
| 2020-03-25 | $18.00 | $18.74 | $17.80 | $18.15 | $18.15 | 1,850,126 |
| 2020-03-24 | $17.50 | $18.45 | $17.35 | $17.73 | $17.73 | 2,806,874 |
| 2020-03-23 | $15.52 | $15.82 | $15.00 | $15.80 | $15.80 | 3,241,534 |
| 2020-03-20 | $13.28 | $14.17 | $13.05 | $13.07 | $13.07 | 2,860,246 |
| 2020-03-19 | $12.58 | $13.58 | $12.20 | $12.79 | $12.79 | 5,687,391 |
| 2020-03-18 | $14.81 | $15.05 | $13.37 | $14.40 | $14.40 | 2,874,518 |
| 2020-03-17 | $16.61 | $17.21 | $16.44 | $17.02 | $17.02 | 1,226,737 |
| 2020-03-16 | $16.36 | $17.23 | $15.87 | $16.49 | $16.49 | 1,610,256 |
| 2020-03-13 | $18.70 | $18.75 | $17.70 | $18.65 | $18.65 | 1,611,523 |
| 2020-03-12 | $17.50 | $17.99 | $16.73 | $17.09 | $17.09 | 3,497,385 |
| 2020-03-11 | $20.00 | $20.15 | $19.36 | $19.66 | $19.66 | 1,137,057 |
| 2020-03-10 | $20.71 | $21.26 | $20.42 | $21.17 | $21.17 | 2,112,734 |
| 2020-03-09 | $20.25 | $20.90 | $19.76 | $20.44 | $20.44 | 2,258,495 |
| 2020-03-06 | $22.18 | $22.33 | $21.81 | $22.18 | $22.18 | 1,881,510 |
| 2020-03-05 | $23.05 | $23.45 | $23.01 | $23.30 | $23.30 | 1,089,154 |
| 2020-03-04 | $23.15 | $23.81 | $23.15 | $23.77 | $23.77 | 1,198,729 |
| 2020-03-03 | $23.75 | $23.99 | $22.91 | $23.36 | $23.36 | 2,562,671 |
| 2020-03-02 | $22.80 | $23.64 | $22.70 | $23.62 | $23.62 | 1,250,756 |
| 2020-02-28 | $22.54 | $23.00 | $22.40 | $23.00 | $23.00 | 1,910,425 |
| 2020-02-27 | $23.48 | $23.91 | $23.14 | $23.14 | $23.14 | 2,195,705 |
| 2020-02-26 | $24.01 | $24.65 | $24.00 | $24.31 | $24.31 | 1,617,782 |
| 2020-02-25 | $24.45 | $24.54 | $23.87 | $24.05 | $24.05 | 1,593,058 |
| 2020-02-24 | $23.90 | $24.23 | $23.73 | $24.01 | $24.01 | 4,152,480 |
| 2020-02-21 | $25.11 | $25.27 | $24.79 | $25.15 | $25.15 | 1,227,107 |
| 2020-02-20 | $24.63 | $25.00 | $24.45 | $24.76 | $24.76 | 4,749,687 |
| 2020-02-19 | $24.27 | $25.00 | $24.27 | $24.75 | $24.75 | 3,126,539 |
| 2020-02-18 | $23.60 | $24.40 | $23.60 | $24.36 | $24.36 | 2,314,675 |
| 2020-02-14 | $25.10 | $25.18 | $24.52 | $24.85 | $24.85 | 2,594,020 |
| 2020-02-13 | $24.89 | $25.46 | $24.85 | $25.37 | $25.37 | 5,313,246 |
| 2020-02-12 | $25.85 | $26.85 | $25.60 | $26.65 | $26.65 | 3,418,784 |
| 2020-02-11 | $25.95 | $26.46 | $25.75 | $26.46 | $26.46 | 4,075,552 |
| 2020-02-10 | $23.30 | $23.67 | $23.25 | $23.54 | $23.54 | 1,507,113 |
| 2020-02-07 | $23.19 | $23.35 | $23.02 | $23.16 | $23.16 | 2,232,882 |
| 2020-02-06 | $21.59 | $23.27 | $21.26 | $23.20 | $23.20 | 3,270,199 |
| 2020-02-05 | $20.79 | $21.27 | $20.79 | $21.10 | $21.10 | 354,391 |
| 2020-02-04 | $20.90 | $21.26 | $20.86 | $21.15 | $21.15 | 1,345,893 |
| 2020-02-03 | $20.32 | $20.92 | $20.32 | $20.80 | $20.80 | 691,622 |
| 2020-01-31 | $20.68 | $20.68 | $20.26 | $20.40 | $20.40 | 412,382 |
| 2020-01-30 | $21.15 | $21.15 | $20.66 | $20.95 | $20.95 | 500,778 |
| 2020-01-29 | $21.39 | $21.59 | $21.31 | $21.52 | $21.52 | 595,873 |
| 2020-01-28 | $20.95 | $21.29 | $20.95 | $21.21 | $21.21 | 520,879 |
| 2020-01-27 | $20.38 | $20.88 | $20.38 | $20.62 | $20.62 | 837,169 |
| 2020-01-24 | $21.75 | $21.84 | $21.39 | $21.45 | $21.45 | 884,282 |
| 2020-01-23 | $21.75 | $21.80 | $21.55 | $21.76 | $21.76 | 533,136 |
| 2020-01-22 | $22.20 | $22.20 | $21.99 | $22.04 | $22.04 | 329,685 |
| 2020-01-21 | $22.10 | $22.20 | $22.05 | $22.06 | $22.06 | 998,704 |
| 2020-01-17 | $22.09 | $22.23 | $22.09 | $22.22 | $22.22 | 429,080 |
| 2020-01-16 | $22.36 | $22.36 | $22.15 | $22.29 | $22.29 | 451,597 |
| 2020-01-15 | $22.50 | $22.75 | $22.50 | $22.59 | $22.59 | 339,760 |
| 2020-01-14 | $22.94 | $22.94 | $22.75 | $22.80 | $22.80 | 374,961 |
| 2020-01-13 | $22.40 | $22.59 | $22.38 | $22.56 | $22.56 | 929,044 |
| 2020-01-10 | $22.06 | $22.56 | $22.06 | $22.38 | $22.38 | 1,318,018 |
| 2020-01-09 | $21.85 | $22.00 | $21.84 | $21.89 | $21.89 | 611,542 |
| 2020-01-08 | $21.20 | $21.47 | $21.06 | $21.38 | $21.38 | 775,703 |
| 2020-01-07 | $21.30 | $21.36 | $21.20 | $21.27 | $21.27 | 261,735 |
| 2020-01-06 | $21.19 | $21.38 | $21.00 | $21.16 | $21.16 | 583,008 |
| 2020-01-03 | $21.78 | $21.80 | $21.63 | $21.68 | $21.68 | 803,388 |
| 2020-01-02 | $21.71 | $22.00 | $21.71 | $21.99 | $21.99 | 835,783 |
| 2019-12-31 | $21.46 | $21.59 | $21.45 | $21.54 | $21.54 | 374,413 |
| 2019-12-30 | $21.55 | $21.70 | $21.50 | $21.52 | $21.52 | 512,791 |
| 2019-12-27 | $21.70 | $21.85 | $21.55 | $21.67 | $21.67 | 505,261 |
| 2019-12-26 | $21.20 | $21.45 | $21.20 | $21.41 | $21.41 | 270,908 |
| 2019-12-24 | $21.13 | $21.33 | $21.13 | $21.30 | $21.30 | 307,363 |
| 2019-12-23 | $21.44 | $21.44 | $21.03 | $21.07 | $21.07 | 487,675 |
| 2019-12-20 | $21.35 | $21.43 | $21.34 | $21.38 | $21.38 | 394,129 |
| 2019-12-19 | $21.40 | $21.54 | $21.34 | $21.51 | $21.51 | 697,554 |
| 2019-12-18 | $20.91 | $21.10 | $20.91 | $21.05 | $21.05 | 659,837 |
| 2019-12-17 | $20.44 | $20.67 | $20.44 | $20.64 | $20.64 | 485,705 |
| 2019-12-16 | $20.20 | $20.45 | $20.20 | $20.39 | $20.39 | 404,523 |
| 2019-12-13 | $19.95 | $20.09 | $19.76 | $19.94 | $19.94 | 372,831 |
| 2019-12-12 | $19.86 | $20.10 | $19.86 | $19.98 | $19.98 | 625,322 |
| 2019-12-11 | $19.74 | $19.81 | $19.61 | $19.80 | $19.80 | 507,595 |
| 2019-12-10 | $19.69 | $19.82 | $19.63 | $19.68 | $19.68 | 693,747 |
| 2019-12-09 | $19.70 | $20.03 | $19.70 | $19.82 | $19.82 | 614,757 |
| 2019-12-06 | $19.58 | $19.75 | $19.58 | $19.69 | $19.69 | 324,130 |
| 2019-12-05 | $19.60 | $19.60 | $19.45 | $19.53 | $19.53 | 540,087 |
| 2019-12-04 | $19.32 | $19.50 | $19.23 | $19.45 | $19.45 | 1,590,680 |
| 2019-12-03 | $18.86 | $18.98 | $18.71 | $18.94 | $18.94 | 1,421,879 |
| 2019-12-02 | $19.25 | $19.30 | $18.95 | $19.05 | $19.05 | 1,489,999 |
| 2019-11-29 | $19.29 | $19.46 | $19.24 | $19.30 | $19.30 | 937,739 |
| 2019-11-27 | $19.24 | $19.53 | $19.24 | $19.50 | $19.50 | 1,143,210 |
| 2019-11-26 | $19.40 | $19.40 | $19.21 | $19.21 | $19.21 | 995,577 |
| 2019-11-25 | $19.44 | $19.62 | $19.44 | $19.59 | $19.59 | 861,367 |
| 2019-11-22 | $19.02 | $19.09 | $19.01 | $19.05 | $19.05 | 435,837 |
| 2019-11-21 | $19.10 | $19.20 | $18.98 | $19.03 | $19.03 | 554,156 |
| 2019-11-20 | $19.42 | $19.50 | $19.31 | $19.35 | $19.35 | 493,351 |
| 2019-11-19 | $19.70 | $19.73 | $19.47 | $19.48 | $19.48 | 791,508 |
| 2019-11-18 | $19.70 | $19.93 | $19.65 | $19.81 | $19.81 | 930,849 |
| 2019-11-15 | $19.56 | $19.62 | $19.36 | $19.43 | $19.43 | 831,800 |
| 2019-11-14 | $19.65 | $19.88 | $19.50 | $19.56 | $19.56 | 832,321 |
| 2019-11-13 | $19.68 | $20.00 | $19.63 | $19.80 | $19.80 | 726,882 |
| 2019-11-12 | $19.51 | $19.64 | $19.40 | $19.44 | $19.44 | 359,984 |
| 2019-11-11 | $19.80 | $19.80 | $19.55 | $19.65 | $19.65 | 637,115 |
| 2019-11-08 | $19.65 | $19.90 | $19.65 | $19.90 | $19.90 | 1,431,148 |
| 2019-11-07 | $19.40 | $19.56 | $19.40 | $19.42 | $19.42 | 650,994 |
| 2019-11-06 | $18.80 | $19.42 | $18.67 | $19.32 | $19.32 | 1,810,871 |
| 2019-11-05 | $19.61 | $19.70 | $19.50 | $19.52 | $19.52 | 611,338 |
| 2019-11-04 | $19.41 | $19.53 | $19.38 | $19.46 | $19.46 | 492,637 |
| 2019-11-01 | $19.31 | $19.39 | $19.25 | $19.38 | $19.38 | 548,753 |
| 2019-10-31 | $19.04 | $19.28 | $18.85 | $18.96 | $18.96 | 733,662 |
| 2019-10-30 | $18.59 | $18.75 | $18.53 | $18.70 | $18.70 | 688,536 |
| 2019-10-29 | $18.60 | $18.88 | $18.60 | $18.82 | $18.82 | 1,278,823 |
| 2019-10-28 | $18.40 | $18.49 | $18.33 | $18.35 | $18.35 | 777,126 |
| 2019-10-25 | $18.46 | $18.65 | $18.31 | $18.65 | $18.65 | 1,440,855 |
| 2019-10-24 | $18.77 | $18.83 | $18.60 | $18.67 | $18.67 | 1,295,609 |
| 2019-10-23 | $19.44 | $19.44 | $19.25 | $19.40 | $19.40 | 991,521 |
| 2019-10-22 | $19.69 | $19.93 | $19.69 | $19.76 | $19.76 | 555,434 |
| 2019-10-21 | $19.72 | $19.96 | $19.72 | $19.87 | $19.87 | 892,953 |
| 2019-10-18 | $19.80 | $19.87 | $19.57 | $19.65 | $19.65 | 585,061 |
| 2019-10-17 | $19.72 | $19.90 | $19.72 | $19.79 | $19.79 | 533,623 |
| 2019-10-16 | $19.53 | $19.59 | $19.31 | $19.54 | $19.54 | 882,234 |
| 2019-10-15 | $19.59 | $19.92 | $19.45 | $19.86 | $19.86 | 652,441 |
| 2019-10-14 | $19.22 | $19.53 | $19.22 | $19.46 | $19.46 | 522,480 |
| 2019-10-11 | $19.12 | $19.66 | $19.12 | $19.56 | $19.56 | 1,034,655 |
| 2019-10-10 | $19.51 | $19.58 | $19.37 | $19.49 | $19.49 | 908,633 |
| 2019-10-09 | $19.26 | $19.50 | $19.26 | $19.44 | $19.44 | 960,612 |
| 2019-10-08 | $19.31 | $19.38 | $19.08 | $19.08 | $19.08 | 909,298 |
| 2019-10-07 | $19.44 | $19.56 | $19.38 | $19.38 | $19.38 | 765,432 |
| 2019-10-04 | $19.15 | $19.41 | $19.15 | $19.38 | $19.38 | 859,222 |
| 2019-10-03 | $19.04 | $19.39 | $18.99 | $19.39 | $19.39 | 2,037,487 |
| 2019-10-02 | $19.50 | $19.55 | $18.97 | $19.15 | $19.15 | 3,310,615 |
| 2019-10-01 | $19.86 | $19.99 | $19.61 | $19.63 | $19.63 | 2,292,957 |
| 2019-09-30 | $19.53 | $19.63 | $19.50 | $19.57 | $19.57 | 795,851 |
| 2019-09-27 | $20.03 | $20.07 | $19.31 | $19.40 | $19.40 | 3,261,210 |
| 2019-09-26 | $20.63 | $20.64 | $20.02 | $20.23 | $20.23 | 2,589,978 |
| 2019-09-25 | $20.52 | $20.71 | $20.42 | $20.63 | $20.53 | 1,532,852 |
| 2019-09-24 | $21.20 | $21.33 | $20.48 | $20.55 | $20.45 | 2,933,026 |
| 2019-09-23 | $21.20 | $21.36 | $21.20 | $21.35 | $21.24 | 829,463 |
| 2019-09-20 | $21.50 | $21.60 | $21.19 | $21.20 | $21.09 | 1,197,226 |
| 2019-09-19 | $21.22 | $21.44 | $21.22 | $21.40 | $21.29 | 716,318 |
| 2019-09-18 | $21.10 | $21.25 | $20.96 | $21.09 | $20.98 | 1,097,249 |
| 2019-09-17 | $21.55 | $21.60 | $21.20 | $21.30 | $21.19 | 1,867,102 |
| 2019-09-16 | $21.95 | $22.12 | $21.61 | $21.74 | $21.63 | 1,200,128 |
| 2019-09-13 | $21.78 | $22.29 | $21.73 | $22.00 | $21.89 | 946,732 |
| 2019-09-12 | $21.72 | $21.78 | $21.61 | $21.68 | $21.57 | 434,166 |
| 2019-09-11 | $21.67 | $21.77 | $21.57 | $21.77 | $21.66 | 677,982 |
| 2019-09-10 | $21.51 | $21.78 | $21.47 | $21.70 | $21.59 | 1,264,274 |
| 2019-09-09 | $21.71 | $21.71 | $21.42 | $21.53 | $21.42 | 762,709 |
| 2019-09-06 | $21.97 | $21.97 | $21.31 | $21.48 | $21.37 | 1,132,364 |
| 2019-09-05 | $22.40 | $22.56 | $22.08 | $22.18 | $22.07 | 1,529,721 |
| 2019-09-04 | $22.32 | $22.45 | $22.28 | $22.37 | $22.26 | 1,255,611 |
| 2019-09-03 | $22.11 | $22.38 | $22.11 | $22.20 | $22.09 | 525,368 |
| 2019-08-30 | $22.79 | $22.79 | $22.55 | $22.65 | $22.54 | 555,424 |
| 2019-08-29 | $22.10 | $22.40 | $22.10 | $22.30 | $22.19 | 613,060 |
| 2019-08-28 | $21.76 | $22.14 | $21.76 | $22.02 | $21.91 | 569,287 |
| 2019-08-27 | $22.20 | $22.20 | $21.74 | $21.95 | $21.84 | 914,723 |
| 2019-08-26 | $21.60 | $21.78 | $21.50 | $21.70 | $21.59 | 849,480 |
| 2019-08-23 | $21.95 | $22.19 | $21.25 | $21.30 | $21.19 | 2,274,343 |
| 2019-08-22 | $22.50 | $22.50 | $21.97 | $22.00 | $21.89 | 1,158,527 |
| 2019-08-21 | $22.72 | $22.72 | $22.47 | $22.51 | $22.40 | 830,490 |
| 2019-08-20 | $23.31 | $23.31 | $23.01 | $23.05 | $22.94 | 486,609 |
| 2019-08-19 | $23.42 | $23.68 | $23.30 | $23.40 | $23.28 | 477,221 |
| 2019-08-16 | $23.21 | $23.55 | $23.00 | $23.40 | $23.28 | 643,368 |
| 2019-08-15 | $23.45 | $23.50 | $23.22 | $23.45 | $23.33 | 847,622 |
| 2019-08-14 | $23.08 | $23.09 | $22.73 | $22.82 | $22.71 | 798,461 |
| 2019-08-13 | $23.11 | $23.67 | $23.05 | $23.49 | $23.37 | 878,528 |
| 2019-08-12 | $23.31 | $23.48 | $23.20 | $23.21 | $23.09 | 499,109 |
| 2019-08-09 | $23.68 | $23.80 | $23.50 | $23.53 | $23.41 | 748,492 |
| 2019-08-08 | $24.00 | $24.48 | $23.85 | $24.33 | $24.21 | 2,144,020 |
| 2019-08-07 | $25.00 | $25.75 | $24.48 | $25.62 | $25.49 | 971,296 |
| 2019-08-06 | $24.67 | $24.87 | $24.33 | $24.58 | $24.46 | 1,617,203 |
| 2019-08-05 | $24.95 | $24.96 | $24.38 | $24.71 | $24.59 | 1,961,938 |
| 2019-08-02 | $25.90 | $25.90 | $25.36 | $25.55 | $25.42 | 977,622 |
| 2019-08-01 | $25.92 | $26.59 | $25.70 | $25.77 | $25.64 | 1,246,686 |
| 2019-07-31 | $26.08 | $26.20 | $25.75 | $25.82 | $25.69 | 841,095 |
| 2019-07-30 | $26.02 | $26.44 | $25.88 | $26.12 | $25.99 | 1,911,324 |
| 2019-07-29 | $27.09 | $27.38 | $26.55 | $26.67 | $26.54 | 2,505,141 |
| 2019-07-26 | $26.30 | $27.08 | $26.19 | $26.93 | $26.80 | 1,877,749 |
| 2019-07-25 | $26.25 | $26.25 | $25.71 | $25.78 | $25.65 | 838,483 |
| 2019-07-24 | $25.90 | $26.38 | $25.64 | $26.20 | $26.07 | 1,769,032 |
| 2019-07-23 | $25.60 | $25.77 | $25.48 | $25.63 | $25.50 | 1,799,735 |
| 2019-07-22 | $25.00 | $25.05 | $24.65 | $24.73 | $24.61 | 2,828,915 |
| 2019-07-19 | $23.48 | $23.64 | $23.40 | $23.43 | $23.31 | 364,620 |
| 2019-07-18 | $23.04 | $23.14 | $22.95 | $23.10 | $22.98 | 221,751 |
| 2019-07-17 | $23.50 | $23.50 | $23.30 | $23.40 | $23.28 | 387,866 |
| 2019-07-16 | $23.91 | $24.05 | $23.90 | $23.96 | $23.84 | 556,148 |
| 2019-07-15 | $24.36 | $24.56 | $24.23 | $24.52 | $24.40 | 490,209 |
| 2019-07-12 | $24.25 | $24.34 | $24.00 | $24.34 | $24.22 | 212,869 |
| 2019-07-11 | $23.81 | $24.45 | $23.81 | $24.11 | $23.99 | 329,387 |
| 2019-07-10 | $47.95 | $47.95 | $47.60 | $47.73 | $23.75 | 183,772 |
| 2019-07-09 | $48.08 | $48.08 | $47.05 | $47.90 | $23.83 | 272,032 |
| 2019-07-08 | $48.00 | $48.18 | $47.80 | $47.94 | $23.85 | 168,430 |
| 2019-07-05 | $48.00 | $48.83 | $48.00 | $48.67 | $24.21 | 168,882 |
| 2019-07-03 | $48.61 | $48.75 | $48.01 | $48.35 | $24.05 | 209,968 |
| 2019-07-02 | $48.60 | $49.05 | $47.78 | $49.03 | $24.39 | 433,266 |
| 2019-07-01 | $49.28 | $49.30 | $48.40 | $48.70 | $24.23 | 1,156,504 |
| 2019-06-28 | $48.10 | $48.14 | $47.86 | $47.93 | $23.85 | 128,872 |
| 2019-06-27 | $47.75 | $48.18 | $47.73 | $48.00 | $23.88 | 298,066 |
| 2019-06-26 | $47.00 | $47.18 | $46.70 | $46.90 | $23.33 | 345,160 |
| 2019-06-25 | $47.74 | $47.95 | $47.20 | $47.95 | $23.86 | 244,564 |
| 2019-06-24 | $47.70 | $48.17 | $47.70 | $47.95 | $23.86 | 379,174 |
| 2019-06-21 | $48.04 | $48.15 | $47.55 | $47.55 | $23.66 | 319,226 |
| 2019-06-20 | $49.37 | $49.38 | $48.85 | $49.32 | $24.54 | 1,991,840 |
| 2019-06-19 | $46.99 | $47.69 | $46.96 | $47.62 | $23.69 | 443,484 |
| 2019-06-18 | $46.00 | $47.52 | $45.90 | $47.30 | $23.53 | 2,190,102 |
| 2019-06-17 | $47.10 | $47.20 | $46.80 | $47.14 | $23.45 | 690,424 |
| 2019-06-14 | $46.07 | $46.47 | $45.58 | $46.47 | $23.12 | 965,890 |
| 2019-06-13 | $45.87 | $46.20 | $45.87 | $46.17 | $22.97 | 337,644 |
| 2019-06-12 | $45.96 | $45.96 | $45.51 | $45.78 | $22.77 | 254,040 |
| 2019-06-11 | $47.25 | $47.36 | $46.07 | $46.35 | $23.06 | 1,106,614 |
| 2019-06-10 | $46.97 | $47.19 | $46.61 | $47.01 | $23.39 | 639,742 |
| 2019-06-07 | $45.52 | $46.45 | $45.52 | $46.34 | $23.05 | 1,396,956 |
| 2019-06-06 | $45.71 | $45.86 | $45.55 | $45.77 | $22.77 | 1,060,162 |
| 2019-06-05 | $44.40 | $44.55 | $44.00 | $44.46 | $22.12 | 1,051,058 |
| 2019-06-04 | $43.66 | $44.20 | $43.25 | $44.11 | $21.95 | 598,800 |
| 2019-06-03 | $45.00 | $45.00 | $44.00 | $44.20 | $21.99 | 1,395,100 |
| 2019-05-31 | $46.07 | $46.77 | $46.00 | $46.40 | $23.08 | 1,647,228 |
| 2019-05-30 | $46.62 | $48.00 | $46.62 | $47.38 | $23.57 | 1,173,832 |
| 2019-05-29 | $47.23 | $47.96 | $47.23 | $47.50 | $23.63 | 1,026,466 |
| 2019-05-28 | $48.12 | $48.12 | $47.66 | $47.75 | $23.76 | 708,784 |
| 2019-05-24 | $47.20 | $50.12 | $46.81 | $47.45 | $23.61 | 1,021,352 |
| 2019-05-23 | $46.26 | $46.35 | $45.06 | $45.25 | $22.51 | 1,589,848 |
| 2019-05-22 | $48.07 | $48.07 | $46.85 | $47.10 | $23.43 | 817,450 |
| 2019-05-21 | $48.65 | $49.06 | $48.39 | $48.81 | $24.28 | 1,107,228 |
| 2019-05-20 | $48.46 | $49.18 | $47.00 | $48.39 | $24.07 | 2,430,116 |
| 2019-05-17 | $46.98 | $47.17 | $46.42 | $46.59 | $23.18 | 2,226,268 |
| 2019-05-16 | $46.02 | $46.80 | $46.02 | $46.60 | $23.18 | 1,253,534 |
| 2019-05-15 | $46.71 | $47.73 | $46.39 | $47.45 | $23.61 | 718,220 |
| 2019-05-14 | $45.90 | $46.80 | $45.33 | $46.68 | $23.22 | 1,331,416 |
| 2019-05-13 | $46.75 | $47.49 | $46.20 | $46.43 | $23.10 | 1,899,020 |
| 2019-05-10 | $50.15 | $50.95 | $48.39 | $49.15 | $24.45 | 3,827,648 |
| 2019-05-09 | $54.10 | $54.68 | $51.50 | $52.69 | $26.21 | 1,951,240 |
| 2019-05-08 | $51.89 | $52.64 | $51.51 | $52.05 | $25.90 | 998,614 |
| 2019-05-07 | $51.84 | $52.00 | $51.10 | $51.35 | $25.55 | 1,606,608 |
| 2019-05-06 | $54.65 | $55.25 | $54.25 | $55.07 | $27.40 | 543,530 |
| 2019-05-03 | $53.76 | $56.08 | $53.76 | $55.88 | $27.80 | 1,751,086 |
| 2019-05-02 | $53.16 | $53.30 | $53.05 | $53.30 | $26.52 | 347,212 |
| 2019-05-01 | $53.28 | $53.58 | $53.10 | $53.27 | $26.50 | 716,988 |
| 2019-04-30 | $53.30 | $53.43 | $52.88 | $53.18 | $26.46 | 698,242 |
| 2019-04-29 | $52.19 | $53.40 | $51.87 | $53.28 | $26.51 | 2,161,114 |
| 2019-04-26 | $51.94 | $52.09 | $51.60 | $52.05 | $25.90 | 466,888 |
| 2019-04-25 | $51.50 | $52.32 | $51.42 | $51.85 | $25.80 | 280,476 |
| 2019-04-24 | $51.97 | $51.99 | $51.42 | $51.55 | $25.65 | 231,518 |
| 2019-04-23 | $51.06 | $51.60 | $51.06 | $51.60 | $25.67 | 278,198 |
| 2019-04-22 | $51.25 | $51.26 | $51.07 | $51.25 | $25.50 | 284,610 |
| 2019-04-18 | $51.68 | $52.06 | $51.51 | $51.96 | $25.85 | 403,854 |
| 2019-04-17 | $52.91 | $52.98 | $52.32 | $52.32 | $26.03 | 463,124 |
| 2019-04-16 | $53.50 | $53.88 | $53.40 | $53.62 | $26.68 | 477,632 |
| 2019-04-15 | $52.52 | $53.00 | $52.36 | $52.65 | $26.19 | 1,102,344 |
| 2019-04-12 | $51.56 | $51.83 | $51.50 | $51.75 | $25.75 | 478,236 |
| 2019-04-11 | $48.67 | $49.22 | $48.65 | $48.96 | $24.36 | 551,442 |
| 2019-04-10 | $49.12 | $49.59 | $49.12 | $49.35 | $24.55 | 1,138,714 |
| 2019-04-09 | $48.54 | $48.54 | $48.22 | $48.45 | $24.10 | 510,898 |
| 2019-04-08 | $48.99 | $48.99 | $48.60 | $48.90 | $24.33 | 135,672 |
| 2019-04-05 | $49.23 | $49.25 | $48.69 | $49.19 | $24.47 | 307,292 |
| 2019-04-04 | $49.02 | $49.24 | $48.89 | $49.24 | $24.50 | 358,074 |
| 2019-04-03 | $49.04 | $49.20 | $48.74 | $48.80 | $24.28 | 314,028 |
| 2019-04-02 | $48.60 | $48.65 | $48.32 | $48.51 | $24.13 | 586,580 |
| 2019-04-01 | $49.30 | $49.37 | $48.98 | $49.25 | $24.50 | 347,814 |
| 2019-03-29 | $48.51 | $48.70 | $48.37 | $48.65 | $24.20 | 437,206 |
| 2019-03-28 | $48.15 | $48.16 | $47.37 | $47.90 | $23.83 | 700,164 |
| 2019-03-27 | $47.25 | $48.10 | $47.25 | $47.67 | $23.66 | 229,822 |
| 2019-03-26 | $48.05 | $48.77 | $47.91 | $48.10 | $23.88 | 497,302 |
| 2019-03-25 | $48.96 | $49.08 | $48.41 | $48.78 | $24.22 | 689,080 |
| 2019-03-22 | $50.45 | $50.68 | $49.44 | $49.55 | $24.60 | 913,762 |
| 2019-03-21 | $48.61 | $49.61 | $48.61 | $49.61 | $24.63 | 392,142 |
| 2019-03-20 | $49.00 | $49.25 | $48.70 | $48.98 | $24.32 | 268,828 |
| 2019-03-19 | $49.72 | $49.72 | $49.17 | $49.23 | $24.44 | 470,392 |
| 2019-03-18 | $48.94 | $49.34 | $48.90 | $49.34 | $24.49 | 612,310 |
| 2019-03-15 | $48.66 | $48.98 | $48.55 | $48.89 | $24.27 | 347,654 |
| 2019-03-14 | $48.25 | $48.74 | $48.25 | $48.55 | $24.10 | 484,158 |
| 2019-03-13 | $47.72 | $48.46 | $47.72 | $48.42 | $24.04 | 294,026 |
| 2019-03-12 | $46.56 | $48.23 | $46.56 | $47.71 | $23.69 | 539,502 |
| 2019-03-11 | $47.50 | $47.97 | $47.06 | $47.87 | $23.77 | 476,270 |
| 2019-03-08 | $46.45 | $46.45 | $45.65 | $46.37 | $23.02 | 430,760 |
| 2019-03-07 | $46.80 | $47.22 | $46.32 | $46.55 | $23.11 | 987,020 |
| 2019-03-06 | $46.66 | $47.10 | $46.55 | $46.67 | $23.17 | 362,744 |
| 2019-03-05 | $46.95 | $47.05 | $46.60 | $46.91 | $23.29 | 411,566 |
| 2019-03-04 | $47.65 | $47.74 | $47.16 | $47.46 | $23.56 | 678,916 |
| 2019-03-01 | $46.93 | $47.05 | $46.64 | $46.94 | $23.30 | 484,894 |
| 2019-02-28 | $46.23 | $46.68 | $46.23 | $46.41 | $23.04 | 658,572 |
| 2019-02-27 | $46.07 | $46.84 | $46.07 | $46.46 | $23.07 | 423,480 |
| 2019-02-26 | $46.37 | $46.99 | $46.37 | $46.92 | $23.29 | 342,376 |
| 2019-02-25 | $46.69 | $46.87 | $46.18 | $46.59 | $23.13 | 787,966 |
| 2019-02-22 | $46.28 | $46.74 | $46.28 | $46.61 | $23.14 | 581,930 |
| 2019-02-21 | $46.18 | $46.22 | $45.79 | $45.89 | $22.78 | 464,340 |
| 2019-02-20 | $46.52 | $47.05 | $46.52 | $46.73 | $23.20 | 523,936 |
| 2019-02-19 | $45.20 | $45.85 | $45.00 | $45.61 | $22.64 | 930,216 |
| 2019-02-15 | $47.22 | $47.46 | $47.01 | $47.36 | $23.51 | 1,589,724 |
| 2019-02-14 | $48.20 | $48.55 | $48.13 | $48.38 | $24.02 | 1,182,642 |
| 2019-02-13 | $48.33 | $49.79 | $48.31 | $48.59 | $24.12 | 1,558,596 |
| 2019-02-12 | $46.30 | $46.84 | $46.22 | $46.74 | $23.20 | 567,642 |
| 2019-02-11 | $45.56 | $45.69 | $45.31 | $45.53 | $22.60 | 754,418 |
| 2019-02-08 | $45.04 | $45.36 | $44.91 | $45.20 | $22.44 | 1,294,236 |
| 2019-02-07 | $45.25 | $45.35 | $44.68 | $44.85 | $22.27 | 2,547,384 |
| 2019-02-06 | $41.65 | $42.84 | $41.35 | $42.50 | $21.10 | 1,340,508 |
| 2019-02-05 | $38.68 | $40.00 | $38.35 | $39.45 | $19.58 | 1,545,154 |
| 2019-02-04 | $38.15 | $38.58 | $38.15 | $38.53 | $19.13 | 464,032 |
| 2019-02-01 | $38.94 | $38.94 | $38.26 | $38.45 | $19.09 | 1,303,710 |
| 2019-01-31 | $38.75 | $39.30 | $38.75 | $39.25 | $19.49 | 380,534 |
| 2019-01-30 | $37.28 | $39.04 | $37.28 | $38.67 | $19.20 | 1,236,802 |
| 2019-01-29 | $37.42 | $37.69 | $37.33 | $37.39 | $18.56 | 575,612 |
| 2019-01-28 | $36.70 | $36.85 | $36.32 | $36.73 | $18.23 | 878,786 |
| 2019-01-25 | $37.36 | $37.59 | $37.23 | $37.36 | $18.55 | 449,724 |
| 2019-01-24 | $36.57 | $36.81 | $36.46 | $36.81 | $18.27 | 376,784 |
| 2019-01-23 | $36.56 | $37.19 | $36.36 | $36.57 | $18.16 | 590,324 |
| 2019-01-22 | $35.98 | $35.99 | $35.34 | $35.52 | $17.63 | 799,374 |
| 2019-01-18 | $35.98 | $36.37 | $35.87 | $36.36 | $18.05 | 715,306 |
| 2019-01-17 | $35.52 | $36.07 | $35.42 | $35.74 | $17.74 | 911,332 |
| 2019-01-16 | $35.41 | $35.66 | $35.32 | $35.55 | $17.65 | 893,206 |
| 2019-01-15 | $35.09 | $35.40 | $34.99 | $35.28 | $17.51 | 904,710 |
| 2019-01-14 | $35.23 | $35.32 | $34.94 | $34.98 | $17.36 | 440,992 |
| 2019-01-11 | $35.32 | $35.48 | $35.02 | $35.42 | $17.58 | 304,332 |
| 2019-01-10 | $35.18 | $35.55 | $34.84 | $35.50 | $17.62 | 540,950 |
| 2019-01-09 | $36.08 | $36.48 | $36.00 | $36.07 | $17.91 | 1,179,702 |
| 2019-01-08 | $36.07 | $36.38 | $35.62 | $36.03 | $17.88 | 912,954 |
| 2019-01-07 | $34.00 | $34.53 | $33.80 | $34.05 | $16.90 | 686,588 |
| 2019-01-04 | $32.56 | $34.18 | $32.56 | $34.05 | $16.90 | 844,222 |
| 2019-01-03 | $32.89 | $32.94 | $32.17 | $32.21 | $15.99 | 664,660 |
| 2019-01-02 | $32.26 | $33.00 | $32.16 | $32.82 | $16.29 | 467,386 |
| 2018-12-31 | $33.39 | $33.39 | $32.43 | $32.60 | $16.18 | 1,004,660 |
| 2018-12-28 | $33.16 | $33.20 | $32.52 | $32.75 | $16.26 | 923,534 |
| 2018-12-27 | $32.16 | $32.43 | $31.50 | $32.40 | $16.08 | 2,730,924 |
| 2018-12-26 | $31.76 | $32.50 | $31.08 | $32.04 | $15.91 | 2,634,630 |
| 2018-12-24 | $33.00 | $33.30 | $32.66 | $32.90 | $16.33 | 1,182,674 |
| 2018-12-21 | $34.05 | $34.60 | $33.22 | $33.24 | $16.50 | 1,159,018 |
| 2018-12-20 | $34.92 | $35.05 | $34.06 | $34.35 | $17.05 | 1,655,576 |
| 2018-12-19 | $36.33 | $36.40 | $34.95 | $35.13 | $17.44 | 1,279,496 |
| 2018-12-18 | $36.81 | $37.06 | $36.30 | $36.41 | $18.07 | 740,360 |
| 2018-12-17 | $37.15 | $37.48 | $36.59 | $36.93 | $18.33 | 647,218 |
| 2018-12-14 | $37.61 | $37.65 | $37.25 | $37.33 | $18.53 | 480,598 |
| 2018-12-13 | $39.49 | $40.05 | $38.93 | $40.05 | $19.88 | 393,492 |
| 2018-12-12 | $39.72 | $40.34 | $39.72 | $39.98 | $19.85 | 756,168 |
| 2018-12-11 | $39.53 | $39.76 | $39.05 | $39.26 | $19.49 | 636,192 |
| 2018-12-10 | $38.39 | $38.39 | $37.45 | $38.11 | $18.92 | 802,304 |
| 2018-12-07 | $39.55 | $39.78 | $39.04 | $39.50 | $19.61 | 945,764 |
| 2018-12-06 | $40.24 | $40.92 | $39.80 | $40.85 | $20.28 | 532,912 |
| 2018-12-04 | $42.68 | $42.68 | $41.05 | $41.35 | $20.53 | 642,178 |
| 2018-12-03 | $42.85 | $42.85 | $42.20 | $42.20 | $20.95 | 520,906 |
| 2018-11-30 | $41.84 | $42.20 | $41.58 | $42.14 | $20.92 | 266,256 |
| 2018-11-29 | $41.91 | $42.10 | $41.63 | $41.85 | $20.78 | 422,760 |
| 2018-11-28 | $40.69 | $41.20 | $40.35 | $41.18 | $20.44 | 699,050 |
| 2018-11-27 | $40.35 | $40.54 | $40.01 | $40.44 | $20.07 | 453,752 |
| 2018-11-26 | $39.09 | $39.60 | $39.09 | $39.60 | $19.66 | 313,690 |
| 2018-11-23 | $38.62 | $38.95 | $38.54 | $38.55 | $19.14 | 121,068 |
| 2018-11-21 | $39.28 | $39.71 | $39.19 | $39.55 | $19.63 | 716,480 |
| 2018-11-20 | $38.33 | $38.50 | $37.84 | $37.96 | $18.84 | 1,091,436 |
| 2018-11-19 | $41.04 | $41.18 | $40.00 | $40.01 | $19.86 | 668,318 |
| 2018-11-16 | $38.95 | $39.36 | $38.67 | $39.15 | $19.43 | 205,694 |
| 2018-11-15 | $39.60 | $40.50 | $39.60 | $40.33 | $20.02 | 307,494 |
| 2018-11-14 | $41.10 | $41.40 | $40.70 | $41.00 | $20.35 | 924,300 |
| 2018-11-13 | $39.10 | $39.70 | $38.91 | $39.51 | $19.61 | 711,742 |
| 2018-11-12 | $38.01 | $38.71 | $37.60 | $37.77 | $18.75 | 555,508 |
| 2018-11-09 | $38.55 | $38.63 | $37.91 | $38.03 | $18.88 | 351,786 |
| 2018-11-08 | $38.93 | $38.93 | $38.40 | $38.40 | $19.06 | 703,030 |
| 2018-11-07 | $38.21 | $38.75 | $38.04 | $38.65 | $19.19 | 825,810 |
| 2018-11-06 | $38.01 | $38.52 | $38.00 | $38.15 | $18.94 | 860,316 |
| 2018-11-05 | $39.46 | $40.30 | $39.46 | $40.05 | $19.88 | 548,270 |
| 2018-11-02 | $38.65 | $38.75 | $37.72 | $37.86 | $18.79 | 783,284 |
| 2018-11-01 | $37.01 | $38.75 | $36.71 | $38.43 | $19.08 | 766,106 |
| 2018-10-31 | $39.81 | $40.50 | $38.59 | $39.28 | $19.50 | 1,203,136 |
| 2018-10-30 | $37.45 | $38.14 | $37.35 | $38.11 | $18.92 | 517,192 |
| 2018-10-29 | $38.21 | $38.90 | $36.71 | $37.00 | $18.37 | 1,014,666 |
| 2018-10-26 | $38.33 | $39.40 | $38.25 | $39.15 | $19.44 | 1,371,812 |
| 2018-10-25 | $39.17 | $40.34 | $39.14 | $40.14 | $19.93 | 463,234 |
| 2018-10-24 | $40.76 | $40.78 | $39.25 | $39.25 | $19.49 | 1,159,098 |
| 2018-10-23 | $39.95 | $40.91 | $39.61 | $40.72 | $20.22 | 818,272 |
| 2018-10-22 | $41.66 | $41.81 | $41.16 | $41.45 | $20.58 | 520,926 |
| 2018-10-19 | $42.25 | $42.53 | $41.81 | $42.05 | $20.88 | 592,036 |
| 2018-10-18 | $42.53 | $42.90 | $41.75 | $41.98 | $20.84 | 692,964 |
| 2018-10-17 | $43.14 | $43.77 | $43.13 | $43.45 | $21.57 | 1,023,324 |
| 2018-10-16 | $43.55 | $44.54 | $43.35 | $44.54 | $22.11 | 1,807,866 |
| 2018-10-15 | $41.45 | $42.35 | $41.35 | $41.98 | $20.84 | 1,130,800 |
| 2018-10-12 | $44.50 | $44.65 | $43.39 | $44.51 | $22.10 | 1,423,170 |
| 2018-10-11 | $42.87 | $43.13 | $42.04 | $42.40 | $21.05 | 778,710 |
| 2018-10-10 | $44.90 | $44.90 | $43.10 | $43.21 | $21.45 | 2,306,600 |
| 2018-10-09 | $47.73 | $47.97 | $47.01 | $47.20 | $23.43 | 511,930 |
| 2018-10-08 | $47.82 | $48.15 | $47.66 | $48.00 | $23.83 | 1,036,800 |
| 2018-10-05 | $48.68 | $49.12 | $47.85 | $47.97 | $23.81 | 1,215,596 |
| 2018-10-04 | $49.08 | $49.20 | $48.05 | $48.33 | $23.99 | 913,802 |
| 2018-10-03 | $49.15 | $49.15 | $48.67 | $48.78 | $24.21 | 447,076 |
| 2018-10-02 | $49.09 | $49.25 | $48.62 | $49.02 | $24.34 | 521,704 |
| 2018-10-01 | $50.13 | $50.58 | $50.13 | $50.22 | $24.93 | 680,528 |
| 2018-09-28 | $50.26 | $50.30 | $49.51 | $49.75 | $24.70 | 1,334,800 |
| 2018-09-27 | $48.81 | $48.99 | $48.26 | $48.69 | $24.17 | 322,658 |
| 2018-09-26 | $48.98 | $49.15 | $48.67 | $48.79 | $24.17 | 593,336 |
| 2018-09-25 | $48.59 | $48.70 | $48.17 | $48.20 | $23.88 | 195,020 |
| 2018-09-24 | $48.90 | $49.00 | $48.32 | $48.72 | $24.14 | 683,620 |
| 2018-09-21 | $49.00 | $49.21 | $48.76 | $49.09 | $24.32 | 165,664 |
| 2018-09-20 | $48.93 | $49.22 | $48.55 | $49.17 | $24.36 | 1,232,162 |
| 2018-09-19 | $48.67 | $49.01 | $48.59 | $48.80 | $24.18 | 624,314 |
| 2018-09-18 | $48.18 | $48.78 | $48.01 | $48.43 | $23.99 | 814,604 |
| 2018-09-17 | $49.24 | $49.24 | $48.69 | $48.72 | $24.14 | 283,380 |
| 2018-09-14 | $48.85 | $49.15 | $48.61 | $48.97 | $24.26 | 297,648 |
| 2018-09-13 | $49.19 | $49.58 | $48.90 | $49.12 | $24.34 | 819,040 |
| 2018-09-12 | $46.92 | $47.37 | $46.80 | $47.36 | $23.46 | 790,902 |
| 2018-09-11 | $45.25 | $45.59 | $45.03 | $45.55 | $22.57 | 936,812 |
| 2018-09-10 | $44.51 | $44.75 | $44.22 | $44.24 | $21.92 | 722,414 |
| 2018-09-07 | $45.01 | $45.18 | $44.54 | $44.64 | $22.12 | 597,594 |
| 2018-09-06 | $44.68 | $45.30 | $44.45 | $44.53 | $22.06 | 1,329,746 |
| 2018-09-05 | $44.16 | $44.25 | $43.80 | $43.85 | $21.73 | 902,724 |
| 2018-09-04 | $45.50 | $45.98 | $45.46 | $45.53 | $22.56 | 783,178 |
| 2018-08-31 | $46.05 | $46.42 | $45.92 | $46.27 | $22.92 | 341,722 |
| 2018-08-30 | $45.23 | $45.76 | $45.16 | $45.30 | $22.44 | 400,404 |
| 2018-08-29 | $45.54 | $45.62 | $45.30 | $45.44 | $22.51 | 388,316 |
| 2018-08-28 | $46.15 | $46.24 | $46.00 | $46.09 | $22.84 | 460,046 |
| 2018-08-27 | $45.99 | $46.27 | $45.54 | $46.23 | $22.90 | 1,315,526 |
| 2018-08-24 | $45.21 | $45.45 | $45.18 | $45.26 | $22.42 | 531,566 |
| 2018-08-23 | $44.75 | $45.05 | $43.90 | $43.91 | $21.76 | 1,231,270 |
| 2018-08-22 | $45.22 | $45.33 | $44.55 | $44.70 | $22.15 | 1,069,704 |
| 2018-08-21 | $44.86 | $44.86 | $44.47 | $44.56 | $22.08 | 407,016 |
| 2018-08-20 | $45.00 | $45.50 | $45.00 | $45.48 | $22.53 | 232,920 |
| 2018-08-17 | $45.00 | $45.60 | $44.88 | $45.53 | $22.56 | 427,776 |
| 2018-08-16 | $45.12 | $45.44 | $45.04 | $45.30 | $22.44 | 666,272 |
| 2018-08-15 | $45.33 | $45.94 | $44.85 | $45.19 | $22.39 | 1,278,548 |
| 2018-08-14 | $46.88 | $47.06 | $46.18 | $46.52 | $23.05 | 2,451,784 |
| 2018-08-13 | $45.91 | $46.05 | $45.81 | $46.00 | $22.79 | 503,542 |
| 2018-08-10 | $45.59 | $45.66 | $45.15 | $45.34 | $22.46 | 599,896 |
| 2018-08-09 | $47.25 | $47.30 | $46.76 | $46.76 | $23.17 | 915,700 |
| 2018-08-08 | $47.38 | $47.48 | $46.55 | $46.91 | $23.24 | 2,333,880 |
| 2018-08-07 | $45.11 | $45.30 | $44.69 | $44.71 | $22.15 | 2,106,940 |
| 2018-08-06 | $43.43 | $45.05 | $43.20 | $44.91 | $22.25 | 3,577,318 |
| 2018-08-03 | $41.11 | $41.99 | $41.11 | $41.86 | $20.74 | 554,564 |
| 2018-08-02 | $41.13 | $41.57 | $41.11 | $41.54 | $20.58 | 341,452 |
| 2018-08-01 | $41.94 | $42.18 | $41.60 | $41.80 | $20.71 | 307,882 |
| 2018-07-31 | $41.90 | $41.98 | $41.50 | $41.82 | $20.72 | 759,540 |
| 2018-07-30 | $41.85 | $42.04 | $41.37 | $41.37 | $20.50 | 771,422 |
| 2018-07-27 | $42.07 | $42.27 | $41.83 | $41.85 | $20.73 | 530,232 |
| 2018-07-26 | $41.45 | $42.00 | $41.36 | $41.80 | $20.71 | 850,944 |
| 2018-07-25 | $43.02 | $43.31 | $42.75 | $43.31 | $21.46 | 735,094 |
| 2018-07-24 | $43.17 | $43.50 | $43.16 | $43.24 | $21.42 | 451,088 |
| 2018-07-23 | $43.19 | $43.35 | $42.72 | $43.04 | $21.32 | 622,980 |
| 2018-07-20 | $43.37 | $43.88 | $43.36 | $43.82 | $21.71 | 736,860 |
| 2018-07-19 | $42.73 | $43.00 | $42.62 | $42.75 | $21.18 | 988,684 |
| 2018-07-18 | $42.64 | $42.76 | $42.48 | $42.65 | $21.13 | 728,534 |
| 2018-07-17 | $42.81 | $42.99 | $42.55 | $42.88 | $21.25 | 763,586 |
| 2018-07-16 | $43.09 | $43.25 | $43.03 | $43.11 | $21.36 | 479,604 |
| 2018-07-13 | $43.11 | $43.40 | $42.68 | $42.94 | $21.27 | 1,183,406 |
| 2018-07-12 | $41.96 | $42.20 | $41.61 | $42.00 | $20.81 | 1,273,022 |
| 2018-07-11 | $39.38 | $40.50 | $39.37 | $40.43 | $20.03 | 2,542,270 |
| 2018-07-10 | $39.13 | $39.50 | $39.12 | $39.50 | $19.57 | 555,050 |
| 2018-07-09 | $38.65 | $38.88 | $38.56 | $38.80 | $19.22 | 322,070 |
| 2018-07-06 | $37.45 | $37.84 | $37.40 | $37.81 | $18.73 | 284,766 |
| 2018-07-05 | $36.99 | $37.25 | $36.90 | $37.25 | $18.46 | 399,558 |
| 2018-07-03 | $36.81 | $36.99 | $36.26 | $36.67 | $18.17 | 192,520 |
| 2018-07-02 | $35.96 | $36.19 | $35.79 | $36.19 | $17.93 | 580,600 |
| 2018-06-29 | $35.93 | $36.00 | $35.60 | $35.65 | $17.66 | 413,290 |
| 2018-06-28 | $35.57 | $35.90 | $35.32 | $35.73 | $17.70 | 794,704 |
| 2018-06-27 | $36.14 | $36.28 | $35.80 | $35.81 | $17.74 | 613,554 |
| 2018-06-26 | $36.50 | $36.73 | $36.15 | $36.40 | $18.03 | 531,152 |
| 2018-06-25 | $37.44 | $37.44 | $36.77 | $36.96 | $18.31 | 796,090 |
| 2018-06-22 | $38.99 | $38.99 | $37.88 | $38.31 | $18.98 | 255,382 |
| 2018-06-21 | $38.96 | $39.10 | $38.55 | $38.80 | $19.22 | 453,570 |
| 2018-06-20 | $37.50 | $37.63 | $37.21 | $37.41 | $18.53 | 220,946 |
| 2018-06-19 | $36.97 | $36.97 | $36.50 | $36.65 | $18.16 | 197,738 |
| 2018-06-18 | $37.60 | $37.60 | $37.16 | $37.56 | $18.61 | 355,838 |
| 2018-06-15 | $37.66 | $37.66 | $37.35 | $37.64 | $18.65 | 501,650 |
| 2018-06-14 | $38.06 | $38.14 | $37.85 | $38.03 | $18.84 | 228,958 |
| 2018-06-13 | $37.87 | $38.06 | $37.63 | $37.85 | $18.75 | 469,800 |
| 2018-06-12 | $37.11 | $37.23 | $36.76 | $37.14 | $18.40 | 620,740 |
| 2018-06-11 | $37.13 | $37.47 | $36.85 | $37.34 | $18.50 | 512,280 |
| 2018-06-08 | $36.47 | $36.67 | $36.26 | $36.61 | $18.14 | 290,214 |
| 2018-06-07 | $37.99 | $37.99 | $37.13 | $37.19 | $18.43 | 696,400 |
| 2018-06-06 | $37.23 | $37.49 | $36.96 | $37.26 | $18.46 | 505,010 |
| 2018-06-05 | $36.64 | $36.75 | $36.53 | $36.55 | $18.11 | 601,496 |
| 2018-06-04 | $35.85 | $36.24 | $35.78 | $36.21 | $17.94 | 567,200 |
| 2018-06-01 | $35.68 | $36.13 | $35.50 | $36.09 | $17.88 | 482,990 |
| 2018-05-31 | $35.76 | $35.85 | $35.50 | $35.55 | $17.61 | 459,712 |
| 2018-05-30 | $35.35 | $35.92 | $35.35 | $35.90 | $17.79 | 560,950 |
| 2018-05-29 | $34.99 | $35.09 | $34.82 | $34.96 | $17.32 | 658,566 |
| 2018-05-25 | $35.84 | $36.08 | $35.51 | $36.00 | $17.84 | 582,348 |
| 2018-05-24 | $36.94 | $36.94 | $36.30 | $36.65 | $18.16 | 756,184 |
| 2018-05-23 | $37.42 | $37.59 | $37.25 | $37.47 | $18.56 | 143,394 |
| 2018-05-22 | $38.10 | $38.23 | $37.93 | $38.01 | $18.83 | 305,242 |
| 2018-05-21 | $37.90 | $37.90 | $37.52 | $37.81 | $18.73 | 559,148 |
| 2018-05-18 | $37.81 | $38.01 | $37.54 | $37.90 | $18.78 | 511,220 |
| 2018-05-17 | $38.19 | $38.19 | $37.88 | $38.02 | $18.84 | 287,734 |
| 2018-05-16 | $38.16 | $38.30 | $38.01 | $38.05 | $18.85 | 306,206 |
| 2018-05-15 | $39.08 | $39.08 | $38.64 | $38.73 | $19.19 | 359,920 |
| 2018-05-14 | $39.24 | $39.55 | $39.04 | $39.36 | $19.50 | 572,000 |
| 2018-05-11 | $38.85 | $39.17 | $38.51 | $38.88 | $19.26 | 935,732 |
| 2018-05-10 | $38.27 | $38.59 | $38.05 | $38.41 | $19.03 | 567,194 |
| 2018-05-09 | $38.71 | $39.58 | $38.63 | $39.25 | $19.45 | 285,338 |
| 2018-05-08 | $38.88 | $38.99 | $38.56 | $38.92 | $19.28 | 296,882 |
| 2018-05-07 | $39.23 | $39.50 | $38.43 | $38.96 | $19.30 | 497,630 |
| 2018-05-04 | $38.60 | $39.54 | $38.29 | $39.49 | $19.57 | 861,362 |
| 2018-05-03 | $38.37 | $38.71 | $38.20 | $38.45 | $19.05 | 199,326 |
| 2018-05-02 | $38.74 | $38.88 | $38.30 | $38.61 | $19.13 | 461,998 |
| 2018-05-01 | $39.04 | $39.04 | $38.62 | $38.99 | $19.32 | 372,424 |
| 2018-04-30 | $38.88 | $39.30 | $38.05 | $38.09 | $18.87 | 1,465,422 |
| 2018-04-27 | $38.85 | $39.22 | $38.45 | $39.14 | $19.39 | 645,252 |
| 2018-04-26 | $37.19 | $37.66 | $37.11 | $37.60 | $18.63 | 237,218 |
| 2018-04-25 | $37.83 | $37.83 | $37.32 | $37.37 | $18.52 | 832,870 |
| 2018-04-24 | $37.82 | $37.96 | $37.13 | $37.34 | $18.50 | 238,252 |
| 2018-04-23 | $38.04 | $38.04 | $37.41 | $37.55 | $18.60 | 560,322 |
| 2018-04-20 | $38.13 | $38.45 | $38.02 | $38.38 | $19.01 | 529,642 |
| 2018-04-19 | $38.15 | $38.27 | $37.80 | $38.00 | $18.83 | 169,294 |
| 2018-04-18 | $37.92 | $38.50 | $37.92 | $38.22 | $18.94 | 292,116 |
| 2018-04-17 | $37.25 | $37.38 | $36.98 | $37.31 | $18.49 | 3,072,396 |
| 2018-04-16 | $37.42 | $37.55 | $37.17 | $37.31 | $18.49 | 255,356 |
| 2018-04-13 | $37.58 | $37.66 | $36.97 | $37.08 | $18.37 | 470,748 |
| 2018-04-12 | $37.21 | $37.59 | $37.11 | $37.33 | $18.49 | 887,558 |
| 2018-04-11 | $37.48 | $37.48 | $37.07 | $37.30 | $18.48 | 2,288,948 |
| 2018-04-10 | $35.97 | $37.82 | $35.90 | $37.81 | $18.73 | 2,740,784 |
| 2018-04-09 | $35.31 | $35.70 | $35.30 | $35.41 | $17.54 | 270,778 |
| 2018-04-06 | $35.42 | $35.96 | $35.10 | $35.30 | $17.49 | 1,134,228 |
| 2018-04-05 | $35.68 | $35.90 | $35.48 | $35.83 | $17.75 | 650,364 |
| 2018-04-04 | $35.46 | $35.97 | $35.30 | $35.96 | $17.82 | 566,622 |
| 2018-04-03 | $36.54 | $36.91 | $36.32 | $36.60 | $18.13 | 255,586 |
| 2018-04-02 | $37.16 | $37.16 | $36.14 | $36.40 | $18.03 | 374,780 |
| 2018-03-29 | $36.90 | $37.48 | $36.79 | $37.40 | $18.53 | 722,616 |
| 2018-03-28 | $37.39 | $37.45 | $36.97 | $37.24 | $18.45 | 1,120,076 |
| 2018-03-27 | $38.72 | $39.14 | $37.80 | $37.99 | $18.77 | 1,195,668 |
| 2018-03-26 | $38.20 | $38.65 | $38.02 | $38.65 | $19.10 | 776,532 |
| 2018-03-23 | $38.75 | $38.87 | $38.02 | $38.08 | $18.81 | 653,440 |
| 2018-03-22 | $40.03 | $40.10 | $39.25 | $39.36 | $19.45 | 524,334 |
| 2018-03-21 | $40.31 | $40.45 | $39.91 | $40.24 | $19.88 | 194,162 |
| 2018-03-20 | $40.05 | $40.44 | $39.92 | $40.37 | $19.95 | 190,324 |
| 2018-03-19 | $40.52 | $40.87 | $39.94 | $40.09 | $19.81 | 210,840 |
| 2018-03-16 | $40.61 | $40.71 | $40.40 | $40.63 | $20.08 | 436,102 |
| 2018-03-15 | $40.81 | $41.14 | $40.37 | $41.00 | $20.26 | 535,598 |
| 2018-03-14 | $41.07 | $41.07 | $40.47 | $40.67 | $20.10 | 246,560 |
| 2018-03-13 | $40.58 | $41.07 | $40.12 | $40.25 | $19.89 | 347,576 |
| 2018-03-12 | $40.72 | $40.85 | $40.22 | $40.59 | $20.06 | 355,182 |
| 2018-03-09 | $40.55 | $41.03 | $40.55 | $40.94 | $20.23 | 266,088 |
| 2018-03-08 | $40.70 | $41.00 | $40.52 | $40.59 | $20.06 | 539,594 |
| 2018-03-07 | $39.79 | $40.03 | $39.51 | $39.97 | $19.75 | 410,746 |
| 2018-03-06 | $40.03 | $40.60 | $40.03 | $40.43 | $19.98 | 852,302 |
| 2018-03-05 | $39.74 | $40.18 | $39.61 | $40.17 | $19.85 | 281,132 |
| 2018-03-02 | $39.03 | $39.85 | $39.02 | $39.82 | $19.68 | 1,220,032 |
| 2018-03-01 | $41.16 | $41.21 | $40.09 | $40.19 | $19.86 | 1,027,722 |
| 2018-02-28 | $41.52 | $41.77 | $41.24 | $41.29 | $20.40 | 331,378 |
| 2018-02-27 | $42.42 | $42.73 | $41.72 | $41.83 | $20.67 | 760,600 |
| 2018-02-26 | $42.11 | $42.87 | $42.11 | $42.78 | $21.14 | 413,222 |
| 2018-02-23 | $41.68 | $42.06 | $41.61 | $42.05 | $20.78 | 449,676 |
| 2018-02-22 | $41.08 | $41.34 | $40.97 | $41.00 | $20.26 | 564,896 |
| 2018-02-21 | $41.44 | $41.65 | $41.11 | $41.14 | $20.33 | 422,166 |
| 2018-02-20 | $41.60 | $41.85 | $41.45 | $41.64 | $20.58 | 350,252 |
| 2018-02-16 | $41.88 | $41.88 | $41.45 | $41.75 | $20.63 | 675,298 |
| 2018-02-15 | $41.80 | $41.81 | $41.20 | $41.42 | $20.47 | 316,490 |
| 2018-02-14 | $41.04 | $41.84 | $40.32 | $41.77 | $20.64 | 1,116,924 |
| 2018-02-13 | $41.08 | $41.91 | $41.08 | $41.75 | $20.63 | 2,545,262 |
| 2018-02-12 | $41.37 | $41.46 | $40.57 | $41.10 | $20.31 | 388,872 |
| 2018-02-09 | $39.94 | $40.50 | $38.90 | $40.29 | $19.91 | 600,264 |
| 2018-02-08 | $40.35 | $40.35 | $38.80 | $38.82 | $19.18 | 579,764 |
| 2018-02-07 | $40.14 | $40.90 | $40.00 | $40.35 | $19.94 | 964,796 |
| 2018-02-06 | $38.35 | $39.09 | $38.15 | $38.75 | $19.15 | 1,766,348 |
| 2018-02-05 | $39.84 | $39.90 | $38.21 | $38.37 | $18.96 | 750,104 |
| 2018-02-02 | $40.72 | $40.82 | $40.17 | $40.17 | $19.85 | 515,648 |
| 2018-02-01 | $41.35 | $41.35 | $40.51 | $40.91 | $20.21 | 624,648 |
| 2018-01-31 | $41.24 | $41.80 | $41.10 | $41.65 | $20.58 | 449,558 |
| 2018-01-30 | $41.36 | $41.57 | $41.12 | $41.30 | $20.41 | 502,002 |
| 2018-01-29 | $42.23 | $42.23 | $41.75 | $41.77 | $20.64 | 597,618 |
| 2018-01-26 | $42.42 | $42.53 | $42.00 | $42.52 | $21.01 | 194,588 |
| 2018-01-25 | $42.64 | $42.73 | $42.35 | $42.67 | $21.08 | 913,074 |
| 2018-01-24 | $42.89 | $43.15 | $42.67 | $42.89 | $21.19 | 644,086 |
| 2018-01-23 | $42.77 | $42.95 | $42.35 | $42.95 | $21.22 | 388,182 |
| 2018-01-22 | $42.49 | $42.49 | $39.45 | $41.98 | $20.74 | 247,358 |
| 2018-01-19 | $41.82 | $41.82 | $41.49 | $41.65 | $20.58 | 295,062 |
| 2018-01-18 | $41.90 | $42.24 | $41.50 | $41.65 | $20.58 | 494,930 |
| 2018-01-17 | $42.18 | $42.34 | $41.91 | $42.28 | $20.89 | 1,034,304 |
| 2018-01-16 | $42.97 | $42.97 | $41.93 | $42.05 | $20.78 | 950,608 |
| 2018-01-12 | $40.29 | $40.45 | $40.12 | $40.35 | $19.94 | 576,696 |
| 2018-01-11 | $41.07 | $41.10 | $40.69 | $41.06 | $20.29 | 455,792 |
| 2018-01-10 | $40.94 | $41.10 | $40.88 | $41.07 | $20.29 | 697,402 |
| 2018-01-09 | $41.16 | $41.33 | $41.06 | $41.19 | $20.35 | 686,386 |
| 2018-01-08 | $41.73 | $41.87 | $41.40 | $41.42 | $20.47 | 610,838 |
| 2018-01-05 | $41.66 | $41.66 | $40.90 | $41.58 | $20.55 | 452,502 |
| 2018-01-04 | $41.40 | $41.67 | $41.30 | $41.34 | $20.43 | 429,356 |
| 2018-01-03 | $40.82 | $41.15 | $40.75 | $40.97 | $20.24 | 671,926 |
| 2018-01-02 | $40.11 | $40.70 | $39.95 | $40.64 | $20.08 | 741,568 |
| 2017-12-29 | $39.60 | $39.80 | $39.58 | $39.76 | $19.64 | 382,358 |
| 2017-12-28 | $39.72 | $39.81 | $39.46 | $39.68 | $19.61 | 351,424 |
| 2017-12-27 | $39.29 | $39.50 | $39.29 | $39.45 | $19.49 | 202,680 |
| 2017-12-26 | $39.54 | $39.55 | $39.30 | $39.39 | $19.46 | 216,580 |
| 2017-12-22 | $39.67 | $39.75 | $39.50 | $39.74 | $19.64 | 529,716 |
| 2017-12-21 | $39.78 | $40.07 | $39.50 | $39.84 | $19.69 | 719,142 |
| 2017-12-20 | $39.96 | $39.99 | $39.71 | $39.77 | $19.65 | 257,188 |
| 2017-12-19 | $40.28 | $40.37 | $39.92 | $39.98 | $19.75 | 278,938 |
| 2017-12-18 | $40.58 | $40.70 | $40.22 | $40.56 | $20.04 | 452,842 |
| 2017-12-15 | $40.00 | $40.21 | $39.85 | $40.04 | $19.78 | 738,994 |
| 2017-12-14 | $40.68 | $40.78 | $40.30 | $40.37 | $19.95 | 499,216 |
| 2017-12-13 | $41.21 | $41.63 | $41.21 | $41.49 | $20.50 | 181,046 |
| 2017-12-12 | $41.80 | $41.80 | $41.46 | $41.46 | $20.49 | 182,700 |
| 2017-12-11 | $41.84 | $41.84 | $41.50 | $41.78 | $20.64 | 261,068 |
| 2017-12-08 | $41.71 | $41.74 | $41.57 | $41.62 | $20.57 | 484,420 |
| 2017-12-07 | $41.64 | $41.78 | $41.14 | $41.64 | $20.58 | 573,478 |
| 2017-12-06 | $41.07 | $41.27 | $40.91 | $41.07 | $20.29 | 616,134 |
| 2017-12-05 | $41.46 | $42.00 | $41.13 | $41.21 | $20.36 | 330,430 |
| 2017-12-04 | $42.16 | $42.39 | $41.06 | $41.06 | $20.29 | 520,406 |
| 2017-12-01 | $42.05 | $42.21 | $41.78 | $41.99 | $20.75 | 507,560 |
| 2017-11-30 | $42.52 | $42.71 | $42.35 | $42.45 | $20.98 | 779,722 |
| 2017-11-29 | $44.17 | $44.21 | $43.19 | $43.54 | $21.51 | 1,546,884 |
| 2017-11-28 | $43.78 | $44.12 | $43.66 | $44.03 | $21.75 | 259,512 |
| 2017-11-27 | $44.16 | $44.19 | $43.90 | $43.96 | $21.72 | 171,436 |
| 2017-11-24 | $44.04 | $44.35 | $43.71 | $44.23 | $21.86 | 398,222 |
| 2017-11-22 | $43.28 | $43.39 | $42.96 | $43.20 | $21.35 | 190,532 |
| 2017-11-21 | $42.77 | $42.84 | $42.56 | $42.75 | $21.12 | 852,374 |
| 2017-11-20 | $42.47 | $42.66 | $42.42 | $42.50 | $21.00 | 265,380 |
| 2017-11-17 | $42.26 | $42.54 | $42.26 | $42.35 | $20.93 | 361,556 |
| 2017-11-16 | $42.09 | $42.83 | $42.09 | $42.80 | $21.15 | 1,173,664 |
| 2017-11-15 | $41.09 | $41.70 | $40.98 | $41.69 | $20.60 | 573,904 |
| 2017-11-14 | $42.06 | $42.19 | $41.78 | $41.89 | $20.70 | 306,530 |
| 2017-11-13 | $42.54 | $42.68 | $42.05 | $42.57 | $21.04 | 656,582 |
| 2017-11-10 | $42.50 | $42.54 | $42.20 | $42.50 | $21.00 | 647,364 |
| 2017-11-09 | $43.44 | $43.44 | $42.60 | $43.15 | $21.32 | 787,936 |
| 2017-11-08 | $44.23 | $44.34 | $43.86 | $43.90 | $21.69 | 1,221,070 |
| 2017-11-07 | $44.06 | $44.06 | $43.68 | $43.85 | $21.67 | 435,528 |
| 2017-11-06 | $42.98 | $43.98 | $42.75 | $43.85 | $21.67 | 1,096,324 |
| 2017-11-03 | $45.41 | $45.65 | $45.05 | $45.55 | $22.51 | 1,273,454 |
| 2017-11-02 | $45.02 | $45.04 | $44.41 | $44.50 | $21.99 | 811,916 |
| 2017-11-01 | $45.34 | $45.34 | $44.17 | $44.71 | $22.09 | 959,066 |
| 2017-10-31 | $43.86 | $44.66 | $43.80 | $44.40 | $21.94 | 777,798 |
| 2017-10-30 | $46.28 | $46.56 | $44.20 | $44.74 | $22.11 | 5,008,928 |
| 2017-10-27 | $45.16 | $45.80 | $44.89 | $45.80 | $22.63 | 992,288 |
| 2017-10-26 | $44.48 | $44.92 | $44.45 | $44.86 | $22.17 | 1,463,556 |
| 2017-10-25 | $44.81 | $44.85 | $44.36 | $44.47 | $21.97 | 1,904,506 |
| 2017-10-24 | $45.02 | $45.25 | $45.00 | $45.13 | $22.30 | 450,924 |
| 2017-10-23 | $44.77 | $44.77 | $44.29 | $44.29 | $21.88 | 604,670 |
| 2017-10-20 | $44.03 | $44.24 | $43.82 | $44.21 | $21.85 | 511,682 |
| 2017-10-19 | $43.84 | $43.97 | $43.42 | $43.83 | $21.66 | 551,618 |
| 2017-10-18 | $43.64 | $43.91 | $43.35 | $43.85 | $21.67 | 812,408 |
| 2017-10-17 | $44.45 | $44.60 | $43.80 | $43.90 | $21.69 | 571,848 |
| 2017-10-16 | $44.81 | $45.08 | $44.46 | $44.64 | $22.06 | 1,129,014 |
| 2017-10-13 | $44.00 | $44.41 | $43.91 | $44.40 | $21.94 | 1,331,098 |
| 2017-10-12 | $43.52 | $43.99 | $43.52 | $43.60 | $21.54 | 928,114 |
| 2017-10-11 | $42.42 | $42.53 | $42.05 | $42.48 | $20.99 | 462,924 |
| 2017-10-10 | $41.90 | $42.19 | $41.90 | $42.03 | $20.77 | 424,022 |
| 2017-10-09 | $41.37 | $41.49 | $40.92 | $40.97 | $20.24 | 397,898 |
| 2017-10-06 | $41.36 | $41.36 | $40.60 | $41.08 | $20.30 | 1,352,656 |
| 2017-10-05 | $40.78 | $40.99 | $40.57 | $40.99 | $20.25 | 920,352 |
| 2017-10-04 | $41.14 | $41.27 | $40.74 | $40.90 | $20.21 | 167,648 |
| 2017-10-03 | $40.58 | $40.85 | $40.40 | $40.70 | $20.11 | 460,558 |
| 2017-10-02 | $40.67 | $40.85 | $40.50 | $40.74 | $20.13 | 233,142 |
| 2017-09-29 | $40.40 | $40.69 | $40.25 | $40.66 | $20.09 | 292,742 |
| 2017-09-28 | $40.59 | $40.59 | $40.25 | $40.36 | $19.94 | 203,142 |
| 2017-09-27 | $40.26 | $40.59 | $40.20 | $40.54 | $19.98 | 151,508 |
| 2017-09-26 | $40.47 | $40.65 | $40.16 | $40.28 | $19.86 | 407,868 |
| 2017-09-25 | $40.77 | $41.02 | $39.82 | $39.82 | $19.63 | 674,534 |
| 2017-09-22 | $40.78 | $41.37 | $40.42 | $41.01 | $20.22 | 547,230 |
| 2017-09-21 | $40.93 | $40.93 | $40.57 | $40.57 | $20.00 | 144,284 |
| 2017-09-20 | $41.37 | $41.60 | $41.00 | $41.02 | $20.22 | 779,602 |
| 2017-09-19 | $39.58 | $41.28 | $39.58 | $41.04 | $20.23 | 1,394,456 |
| 2017-09-18 | $38.95 | $39.10 | $38.90 | $38.99 | $19.22 | 296,378 |
| 2017-09-15 | $38.90 | $39.02 | $38.54 | $38.92 | $19.19 | 289,192 |
| 2017-09-14 | $38.58 | $38.90 | $38.45 | $38.65 | $19.05 | 214,730 |
| 2017-09-13 | $39.22 | $39.33 | $39.00 | $39.07 | $19.26 | 222,792 |
| 2017-09-12 | $39.09 | $39.54 | $39.09 | $39.42 | $19.43 | 407,352 |
| 2017-09-11 | $39.01 | $39.60 | $39.01 | $39.52 | $19.48 | 833,424 |
| 2017-09-08 | $39.41 | $39.41 | $38.98 | $39.01 | $19.23 | 214,728 |
| 2017-09-07 | $39.40 | $39.40 | $39.20 | $39.37 | $19.41 | 162,370 |
| 2017-09-06 | $39.57 | $39.60 | $39.38 | $39.58 | $19.51 | 150,488 |
| 2017-09-05 | $39.44 | $39.60 | $39.26 | $39.43 | $19.44 | 339,680 |
| 2017-09-01 | $40.61 | $40.85 | $40.37 | $40.72 | $20.07 | 338,122 |
| 2017-08-31 | $40.60 | $40.80 | $40.40 | $40.73 | $20.08 | 843,314 |
| 2017-08-30 | $40.29 | $40.32 | $40.05 | $40.30 | $19.87 | 540,574 |
| 2017-08-29 | $40.17 | $40.24 | $39.98 | $40.10 | $19.77 | 147,054 |
| 2017-08-28 | $40.50 | $40.60 | $40.22 | $40.39 | $19.91 | 178,136 |
| 2017-08-25 | $40.45 | $40.58 | $40.26 | $40.50 | $19.96 | 222,666 |
| 2017-08-24 | $40.29 | $40.40 | $39.95 | $40.27 | $19.85 | 305,860 |
| 2017-08-23 | $40.27 | $40.35 | $40.01 | $40.08 | $19.76 | 149,374 |
| 2017-08-22 | $39.93 | $40.28 | $39.71 | $40.25 | $19.84 | 612,238 |
| 2017-08-21 | $39.63 | $39.84 | $39.52 | $39.81 | $19.62 | 402,984 |
| 2017-08-18 | $40.09 | $40.22 | $39.86 | $40.20 | $19.82 | 479,382 |
| 2017-08-17 | $40.00 | $40.49 | $39.97 | $40.20 | $19.82 | 929,932 |
| 2017-08-16 | $39.66 | $39.87 | $39.40 | $39.86 | $19.65 | 258,632 |
| 2017-08-15 | $39.88 | $39.96 | $39.60 | $39.82 | $19.63 | 241,998 |
| 2017-08-14 | $39.38 | $39.85 | $39.28 | $39.84 | $19.64 | 352,858 |
| 2017-08-11 | $39.20 | $39.38 | $39.17 | $39.33 | $19.39 | 168,800 |
| 2017-08-10 | $39.80 | $39.89 | $39.40 | $39.50 | $19.47 | 286,520 |
| 2017-08-09 | $40.13 | $40.25 | $39.65 | $39.88 | $19.66 | 269,878 |
| 2017-08-08 | $40.55 | $40.63 | $40.30 | $40.36 | $19.89 | 167,526 |
| 2017-08-07 | $40.55 | $41.15 | $40.26 | $41.15 | $20.28 | 217,108 |
| 2017-08-04 | $40.15 | $40.17 | $40.00 | $40.14 | $19.79 | 309,214 |
| 2017-08-03 | $39.76 | $40.30 | $39.76 | $40.22 | $19.83 | 674,330 |
| 2017-08-02 | $40.10 | $40.30 | $39.30 | $39.71 | $19.57 | 4,288,424 |
| 2017-08-01 | $39.61 | $40.80 | $39.61 | $40.63 | $20.03 | 3,047,130 |
| 2017-07-31 | $40.74 | $40.75 | $40.05 | $40.15 | $19.79 | 268,662 |
| 2017-07-28 | $41.52 | $41.54 | $41.25 | $41.52 | $20.47 | 229,888 |
| 2017-07-27 | $42.20 | $42.21 | $41.70 | $41.80 | $20.61 | 755,454 |
| 2017-07-26 | $42.01 | $42.11 | $41.73 | $42.05 | $20.73 | 181,202 |
| 2017-07-25 | $42.11 | $42.11 | $41.65 | $42.09 | $20.75 | 153,508 |
| 2017-07-24 | $41.45 | $41.73 | $41.45 | $41.66 | $20.54 | 160,684 |
| 2017-07-21 | $41.35 | $41.44 | $41.20 | $41.42 | $20.42 | 179,414 |
| 2017-07-20 | $41.50 | $41.55 | $41.31 | $41.45 | $20.43 | 248,554 |
| 2017-07-19 | $41.34 | $41.61 | $41.07 | $41.59 | $20.50 | 260,024 |
| 2017-07-18 | $40.64 | $40.99 | $40.47 | $40.98 | $20.20 | 375,702 |
| 2017-07-17 | $40.80 | $41.23 | $40.67 | $40.69 | $20.06 | 679,654 |
| 2017-07-14 | $40.30 | $41.18 | $40.25 | $41.07 | $20.25 | 510,682 |
| 2017-07-13 | $40.01 | $40.26 | $40.01 | $40.25 | $19.84 | 379,162 |
| 2017-07-12 | $40.15 | $40.42 | $40.01 | $40.40 | $19.91 | 502,710 |
| 2017-07-11 | $39.85 | $40.05 | $39.62 | $40.05 | $19.74 | 293,808 |
| 2017-07-10 | $39.32 | $39.32 | $39.09 | $39.29 | $19.37 | 212,656 |
| 2017-07-07 | $39.53 | $39.53 | $39.26 | $39.38 | $19.41 | 357,230 |
| 2017-07-06 | $39.52 | $39.73 | $39.49 | $39.54 | $19.49 | 1,057,900 |
| 2017-07-05 | $39.66 | $39.80 | $39.25 | $39.76 | $19.60 | 539,154 |
| 2017-07-03 | $40.53 | $40.58 | $40.32 | $40.35 | $19.89 | 179,228 |
| 2017-06-30 | $40.45 | $40.80 | $40.45 | $40.70 | $20.06 | 601,328 |
| 2017-06-29 | $41.10 | $41.14 | $40.50 | $40.73 | $20.08 | 456,538 |
| 2017-06-28 | $41.17 | $41.46 | $40.95 | $41.44 | $20.43 | 843,536 |
| 2017-06-27 | $41.15 | $41.70 | $41.15 | $41.46 | $20.44 | 1,087,000 |
| 2017-06-26 | $41.50 | $41.75 | $41.35 | $41.35 | $20.38 | 617,200 |
| 2017-06-23 | $41.65 | $41.69 | $41.26 | $41.66 | $20.54 | 376,400 |
| 2017-06-22 | $41.75 | $41.78 | $41.42 | $41.70 | $20.56 | 229,000 |
| 2017-06-21 | $41.29 | $41.65 | $41.10 | $41.63 | $20.52 | 541,000 |
| 2017-06-20 | $41.66 | $42.13 | $41.44 | $41.91 | $20.66 | 704,400 |
| 2017-06-19 | $41.45 | $42.03 | $41.30 | $41.93 | $20.67 | 650,000 |
| 2017-06-16 | $41.04 | $41.24 | $40.84 | $41.09 | $20.26 | 177,000 |
| 2017-06-15 | $39.93 | $40.20 | $39.78 | $40.20 | $19.82 | 1,069,800 |
| 2017-06-14 | $41.21 | $41.27 | $40.90 | $40.95 | $20.19 | 1,641,252 |
| 2017-06-13 | $41.55 | $41.55 | $41.11 | $41.16 | $20.29 | 1,442,068 |
| 2017-06-12 | $41.91 | $42.13 | $41.55 | $41.88 | $20.64 | 489,424 |
| 2017-06-09 | $42.85 | $43.68 | $42.30 | $42.38 | $20.89 | 1,929,362 |
| 2017-06-08 | $41.95 | $42.73 | $41.79 | $42.48 | $20.94 | 1,634,904 |
| 2017-06-07 | $40.87 | $41.00 | $40.75 | $40.93 | $20.17 | 488,448 |
| 2017-06-06 | $41.09 | $41.09 | $40.72 | $40.78 | $20.10 | 249,688 |
| 2017-06-05 | $41.03 | $41.44 | $41.03 | $41.39 | $20.40 | 216,848 |
| 2017-06-02 | $40.66 | $40.95 | $40.32 | $40.95 | $20.18 | 444,534 |
| 2017-06-01 | $40.40 | $40.68 | $40.20 | $40.64 | $20.03 | 339,710 |
| 2017-05-31 | $40.63 | $40.85 | $40.41 | $40.57 | $20.00 | 397,062 |
| 2017-05-30 | $40.35 | $40.75 | $39.94 | $40.59 | $20.01 | 699,262 |
| 2017-05-26 | $39.75 | $40.25 | $39.75 | $40.22 | $19.83 | 674,410 |
| 2017-05-25 | $39.48 | $39.80 | $39.26 | $39.80 | $19.62 | 640,002 |
| 2017-05-24 | $38.23 | $38.44 | $37.95 | $38.11 | $18.79 | 180,486 |
| 2017-05-23 | $38.86 | $38.86 | $38.27 | $38.34 | $18.90 | 342,774 |
| 2017-05-22 | $38.50 | $38.70 | $38.16 | $38.69 | $19.07 | 364,046 |
| 2017-05-19 | $37.77 | $38.15 | $37.53 | $38.04 | $18.75 | 429,428 |
| 2017-05-18 | $36.99 | $37.62 | $36.77 | $37.54 | $18.50 | 394,930 |
| 2017-05-17 | $37.95 | $38.28 | $37.63 | $37.66 | $18.56 | 286,944 |
| 2017-05-16 | $38.04 | $38.04 | $37.74 | $37.98 | $18.72 | 261,674 |
| 2017-05-15 | $37.53 | $37.56 | $37.40 | $37.49 | $18.48 | 252,778 |
| 2017-05-12 | $38.07 | $38.34 | $38.07 | $38.20 | $18.83 | 156,086 |
| 2017-05-11 | $38.76 | $39.04 | $38.62 | $39.03 | $19.24 | 417,590 |
| 2017-05-10 | $38.00 | $38.38 | $37.95 | $38.25 | $18.86 | 551,624 |
| 2017-05-09 | $37.68 | $38.00 | $37.68 | $37.83 | $18.65 | 255,792 |
| 2017-05-08 | $38.30 | $38.30 | $37.90 | $38.04 | $18.75 | 253,110 |
| 2017-05-05 | $37.04 | $37.38 | $36.99 | $37.37 | $18.42 | 137,362 |
| 2017-05-04 | $37.07 | $37.29 | $36.71 | $37.12 | $18.30 | 352,558 |
| 2017-05-03 | $37.80 | $37.97 | $36.81 | $37.04 | $18.26 | 598,128 |
| 2017-05-02 | $38.00 | $38.00 | $37.68 | $37.97 | $18.72 | 393,014 |
| 2017-05-01 | $37.93 | $38.00 | $37.67 | $37.97 | $18.72 | 171,388 |
| 2017-04-28 | $37.92 | $37.97 | $37.76 | $37.92 | $18.69 | 351,620 |
| 2017-04-27 | $37.69 | $37.81 | $37.65 | $37.76 | $18.61 | 551,614 |
| 2017-04-26 | $37.48 | $37.59 | $37.43 | $37.48 | $18.48 | 193,482 |
| 2017-04-25 | $37.74 | $37.90 | $37.73 | $37.86 | $18.66 | 463,122 |
| 2017-04-24 | $37.29 | $37.46 | $37.25 | $37.42 | $18.45 | 380,198 |
| 2017-04-21 | $37.02 | $37.14 | $37.00 | $37.11 | $18.29 | 340,304 |
| 2017-04-20 | $36.80 | $37.13 | $36.74 | $36.95 | $18.21 | 492,602 |
| 2017-04-19 | $36.15 | $36.20 | $35.94 | $35.99 | $17.74 | 384,724 |
| 2017-04-18 | $35.27 | $35.45 | $35.23 | $35.41 | $17.45 | 455,000 |
| 2017-04-17 | $35.01 | $35.20 | $35.01 | $35.18 | $17.34 | 260,002 |
| 2017-04-13 | $35.43 | $35.50 | $35.38 | $35.42 | $17.46 | 57,326 |
| 2017-04-12 | $35.69 | $35.74 | $35.55 | $35.72 | $17.61 | 80,310 |
| 2017-04-11 | $36.12 | $36.28 | $36.10 | $36.25 | $17.87 | 71,096 |
| 2017-04-10 | $35.87 | $36.14 | $35.87 | $36.01 | $17.75 | 114,430 |
| 2017-04-07 | $36.15 | $36.29 | $36.11 | $36.12 | $17.81 | 81,562 |
| 2017-04-06 | $35.81 | $35.89 | $35.68 | $35.74 | $17.62 | 171,484 |
| 2017-04-05 | $35.89 | $36.04 | $35.82 | $35.86 | $17.68 | 117,574 |
| 2017-04-04 | $35.13 | $35.30 | $35.03 | $35.13 | $17.32 | 108,956 |
| 2017-04-03 | $35.47 | $35.60 | $35.30 | $35.59 | $17.54 | 60,800 |
| 2017-03-31 | $35.40 | $35.54 | $35.14 | $35.51 | $17.50 | 74,000 |
| 2017-03-30 | $35.81 | $35.81 | $35.66 | $35.72 | $17.61 | 56,400 |
| 2017-03-29 | $35.82 | $36.20 | $35.67 | $36.17 | $17.83 | 154,000 |
| 2017-03-28 | $35.50 | $35.87 | $35.50 | $35.84 | $17.67 | 73,400 |
| 2017-03-27 | $35.40 | $35.72 | $35.35 | $35.71 | $17.55 | 67,600 |
| 2017-03-24 | $35.71 | $36.00 | $35.64 | $35.98 | $17.69 | 110,400 |
| 2017-03-23 | $36.10 | $36.13 | $35.97 | $36.07 | $17.73 | 234,600 |
| 2017-03-22 | $36.10 | $36.22 | $36.03 | $36.13 | $17.76 | 72,000 |
| 2017-03-21 | $36.43 | $37.01 | $36.19 | $36.22 | $17.81 | 124,800 |
| 2017-03-20 | $37.21 | $37.30 | $37.08 | $37.12 | $18.25 | 106,600 |
| 2017-03-17 | $37.44 | $37.52 | $37.10 | $37.17 | $18.27 | 149,600 |
| 2017-03-16 | $37.37 | $37.58 | $37.33 | $37.38 | $18.38 | 333,000 |
| 2017-03-15 | $36.35 | $36.84 | $36.35 | $36.80 | $18.09 | 56,600 |
| 2017-03-14 | $36.59 | $36.74 | $36.45 | $36.54 | $17.96 | 70,800 |
| 2017-03-13 | $36.50 | $36.95 | $36.47 | $36.72 | $18.05 | 139,200 |
| 2017-03-10 | $36.15 | $36.31 | $35.90 | $36.26 | $17.82 | 370,800 |
| 2017-03-09 | $36.59 | $36.59 | $36.10 | $36.12 | $17.76 | 550,000 |
| 2017-03-08 | $37.15 | $37.15 | $36.84 | $36.97 | $18.17 | 133,000 |
| 2017-03-07 | $37.20 | $37.45 | $36.93 | $36.94 | $18.16 | 153,400 |
| 2017-03-06 | $37.17 | $37.17 | $36.90 | $36.99 | $18.18 | 120,200 |
| 2017-03-03 | $36.70 | $37.15 | $36.69 | $37.08 | $18.23 | 99,800 |
| 2017-03-02 | $37.36 | $37.75 | $37.26 | $37.39 | $18.38 | 102,200 |
| 2017-03-01 | $37.95 | $38.24 | $37.61 | $38.21 | $18.78 | 196,800 |
| 2017-02-28 | $37.34 | $37.55 | $37.12 | $37.36 | $18.37 | 155,000 |
| 2017-02-27 | $37.60 | $37.60 | $37.34 | $37.48 | $18.42 | 89,400 |
| 2017-02-24 | $38.16 | $38.20 | $37.91 | $38.11 | $18.73 | 137,200 |
| 2017-02-23 | $38.37 | $38.52 | $38.15 | $38.22 | $18.79 | 676,000 |
| 2017-02-22 | $38.50 | $38.69 | $38.40 | $38.49 | $18.92 | 106,200 |
| 2017-02-21 | $38.39 | $38.87 | $38.39 | $38.65 | $19.00 | 310,600 |
| 2017-02-17 | $37.75 | $39.11 | $37.32 | $39.11 | $19.23 | 229,200 |
| 2017-02-16 | $37.89 | $37.95 | $37.75 | $37.89 | $18.63 | 86,400 |
| 2017-02-15 | $38.26 | $38.26 | $37.66 | $37.90 | $18.63 | 158,800 |
| 2017-02-14 | $37.99 | $38.09 | $37.31 | $37.74 | $18.55 | 132,600 |
| 2017-02-13 | $38.10 | $38.44 | $38.00 | $38.14 | $18.75 | 291,600 |
| 2017-02-10 | $38.87 | $39.16 | $38.57 | $38.75 | $19.05 | 87,000 |
| 2017-02-09 | $39.27 | $39.32 | $38.36 | $39.13 | $19.24 | 127,600 |
| 2017-02-08 | $38.82 | $39.34 | $38.81 | $39.31 | $19.32 | 252,800 |
| 2017-02-07 | $38.74 | $38.75 | $38.29 | $38.67 | $19.01 | 2,670,000 |
| 2017-02-06 | $38.13 | $38.60 | $38.00 | $38.60 | $18.98 | 179,200 |
| 2017-02-03 | $38.40 | $38.52 | $37.92 | $38.19 | $18.77 | 104,600 |
| 2017-02-02 | $38.84 | $39.18 | $38.35 | $38.41 | $18.88 | 72,000 |
| 2017-02-01 | $39.25 | $39.25 | $38.53 | $39.05 | $19.20 | 288,018 |
| 2017-01-31 | $38.07 | $38.66 | $38.07 | $38.50 | $18.93 | 121,560 |
| 2017-01-30 | $38.73 | $38.81 | $38.11 | $38.29 | $18.82 | 413,778 |
| 2017-01-27 | $38.90 | $39.05 | $38.79 | $38.81 | $19.08 | 231,430 |
| 2017-01-26 | $39.02 | $39.50 | $39.01 | $39.27 | $19.30 | 163,786 |
| 2017-01-25 | $38.32 | $38.67 | $38.05 | $38.63 | $18.99 | 326,680 |
| 2017-01-24 | $37.51 | $37.84 | $37.50 | $37.72 | $18.54 | 434,592 |
| 2017-01-23 | $36.80 | $37.18 | $36.65 | $37.18 | $18.28 | 171,848 |
| 2017-01-20 | $36.73 | $36.86 | $36.46 | $36.84 | $18.11 | 77,626 |
| 2017-01-19 | $35.77 | $36.66 | $35.77 | $36.13 | $17.76 | 75,218 |
| 2017-01-18 | $36.63 | $36.78 | $36.55 | $36.68 | $18.03 | 240,204 |
| 2017-01-17 | $35.98 | $36.31 | $35.95 | $36.27 | $17.83 | 165,836 |
| 2017-01-13 | $36.54 | $36.90 | $36.54 | $36.88 | $18.13 | 78,264 |
| 2017-01-12 | $36.65 | $36.85 | $36.65 | $36.82 | $18.10 | 89,896 |
| 2017-01-11 | $36.79 | $36.88 | $36.45 | $36.61 | $18.00 | 246,094 |
| 2017-01-10 | $36.09 | $36.60 | $36.02 | $36.60 | $17.99 | 371,132 |
| 2017-01-09 | $36.25 | $36.25 | $35.84 | $35.96 | $17.67 | 225,840 |
| 2017-01-06 | $35.85 | $36.20 | $35.50 | $36.03 | $17.71 | 189,532 |
| 2017-01-05 | $35.13 | $35.35 | $34.75 | $35.24 | $17.32 | 316,924 |
| 2017-01-04 | $33.98 | $34.19 | $33.62 | $34.19 | $16.80 | 264,346 |
| 2017-01-03 | $33.00 | $33.25 | $33.00 | $33.23 | $16.33 | 185,198 |
| 2016-12-30 | $32.95 | $33.38 | $32.95 | $33.03 | $16.24 | 88,126 |
| 2016-12-29 | $33.30 | $33.40 | $32.80 | $32.86 | $16.15 | 142,428 |
| 2016-12-28 | $33.65 | $33.65 | $33.25 | $33.41 | $16.42 | 71,502 |
| 2016-12-27 | $33.30 | $33.75 | $33.30 | $33.42 | $16.43 | 68,562 |
| 2016-12-23 | $33.48 | $33.65 | $33.48 | $33.60 | $16.52 | 52,954 |
| 2016-12-22 | $33.46 | $33.70 | $33.46 | $33.52 | $16.48 | 194,754 |
| 2016-12-21 | $33.64 | $33.70 | $33.54 | $33.57 | $16.50 | 96,402 |
| 2016-12-20 | $33.87 | $34.31 | $33.42 | $33.87 | $16.65 | 811,576 |
| 2016-12-19 | $33.09 | $33.47 | $33.09 | $33.35 | $16.39 | 111,410 |
| 2016-12-16 | $33.10 | $33.58 | $32.60 | $33.07 | $16.26 | 374,660 |
| 2016-12-15 | $33.80 | $34.00 | $33.40 | $33.65 | $16.54 | 527,266 |
| 2016-12-14 | $34.07 | $34.48 | $34.02 | $34.18 | $16.80 | 489,390 |
| 2016-12-13 | $33.76 | $33.96 | $33.58 | $33.86 | $16.65 | 107,768 |
| 2016-12-12 | $33.72 | $34.25 | $33.57 | $33.64 | $16.54 | 357,000 |
| 2016-12-09 | $34.19 | $34.30 | $34.08 | $34.18 | $16.80 | 164,244 |
| 2016-12-08 | $34.10 | $34.40 | $34.00 | $34.25 | $16.84 | 421,058 |
| 2016-12-07 | $32.30 | $32.90 | $32.15 | $32.89 | $16.17 | 622,190 |
| 2016-12-06 | $30.11 | $31.50 | $30.11 | $30.99 | $15.23 | 979,066 |
| 2016-12-05 | $29.79 | $30.19 | $29.79 | $30.09 | $14.79 | 63,984 |
| 2016-12-02 | $29.65 | $30.21 | $29.65 | $30.20 | $14.85 | 104,806 |
| 2016-12-01 | $30.07 | $30.10 | $29.75 | $29.77 | $14.63 | 245,074 |
| 2016-11-30 | $30.04 | $30.09 | $29.87 | $29.95 | $14.72 | 458,200 |
| 2016-11-29 | $29.59 | $29.87 | $29.59 | $29.82 | $14.66 | 374,400 |
| 2016-11-28 | $29.60 | $29.99 | $29.50 | $29.79 | $14.64 | 63,200 |
| 2016-11-25 | $30.60 | $30.60 | $29.75 | $30.03 | $14.76 | 51,800 |
| 2016-11-23 | $31.00 | $31.24 | $30.78 | $30.95 | $15.21 | 94,800 |
| 2016-11-22 | $31.29 | $31.29 | $30.95 | $31.05 | $15.26 | 164,400 |
| 2016-11-21 | $30.56 | $30.98 | $30.56 | $30.88 | $15.18 | 52,800 |
| 2016-11-18 | $30.82 | $30.97 | $30.53 | $30.74 | $15.11 | 39,600 |
| 2016-11-17 | $30.63 | $30.97 | $30.63 | $30.82 | $15.15 | 154,400 |
| 2016-11-16 | $30.45 | $30.74 | $30.39 | $30.50 | $14.99 | 45,800 |
| 2016-11-15 | $30.08 | $30.45 | $30.08 | $30.39 | $14.94 | 163,200 |
| 2016-11-14 | $30.85 | $30.85 | $29.95 | $30.20 | $14.85 | 93,600 |
| 2016-11-11 | $30.51 | $30.79 | $30.51 | $30.75 | $15.12 | 77,000 |
| 2016-11-10 | $30.96 | $31.00 | $30.53 | $30.79 | $15.14 | 169,600 |
| 2016-11-09 | $29.62 | $30.73 | $29.43 | $30.38 | $14.93 | 415,600 |
| 2016-11-08 | $30.72 | $31.01 | $30.53 | $30.93 | $15.20 | 184,600 |
| 2016-11-07 | $30.81 | $30.90 | $30.21 | $30.81 | $15.15 | 128,000 |
| 2016-11-04 | $30.24 | $30.46 | $30.11 | $30.21 | $14.85 | 53,600 |
| 2016-11-03 | $30.65 | $30.65 | $30.27 | $30.33 | $14.91 | 114,800 |
| 2016-11-02 | $30.79 | $30.88 | $30.31 | $30.44 | $14.96 | 138,800 |
| 2016-11-01 | $30.72 | $31.32 | $30.71 | $30.97 | $15.22 | 151,000 |
| 2016-10-31 | $31.08 | $31.50 | $31.08 | $31.50 | $15.48 | 40,800 |
| 2016-10-28 | $31.53 | $31.84 | $31.21 | $31.70 | $15.58 | 85,476 |
| 2016-10-27 | $32.00 | $32.00 | $31.49 | $31.66 | $15.56 | 164,362 |
| 2016-10-26 | $31.47 | $31.70 | $31.31 | $31.45 | $15.46 | 73,976 |
| 2016-10-25 | $31.00 | $31.59 | $31.00 | $31.12 | $15.30 | 75,774 |
| 2016-10-24 | $31.62 | $31.87 | $31.36 | $31.62 | $15.54 | 67,056 |
| 2016-10-21 | $31.71 | $31.93 | $31.50 | $31.68 | $15.57 | 70,184 |
| 2016-10-20 | $31.99 | $32.08 | $31.81 | $31.98 | $15.72 | 117,148 |
| 2016-10-19 | $31.68 | $31.89 | $31.45 | $31.84 | $15.65 | 121,506 |
| 2016-10-18 | $32.04 | $32.32 | $31.88 | $31.98 | $15.72 | 32,392 |
| 2016-10-17 | $32.20 | $32.39 | $32.20 | $32.33 | $15.89 | 104,676 |
| 2016-10-14 | $31.96 | $32.39 | $31.96 | $32.28 | $15.87 | 176,600 |
| 2016-10-13 | $31.14 | $31.40 | $30.83 | $31.34 | $15.41 | 63,000 |
| 2016-10-12 | $31.96 | $32.00 | $31.60 | $31.73 | $15.60 | 139,800 |
| 2016-10-11 | $32.40 | $32.59 | $32.23 | $32.31 | $15.88 | 159,816 |
| 2016-10-10 | $31.75 | $31.86 | $31.75 | $31.85 | $15.66 | 194,094 |
| 2016-10-07 | $31.83 | $31.86 | $31.65 | $31.82 | $15.64 | 263,986 |
| 2016-10-06 | $31.88 | $32.16 | $31.59 | $31.76 | $15.61 | 112,758 |
| 2016-10-05 | $31.75 | $31.93 | $31.58 | $31.89 | $15.68 | 192,432 |
| 2016-10-04 | $31.93 | $32.02 | $31.69 | $31.75 | $15.61 | 58,004 |
| 2016-10-03 | $31.85 | $32.13 | $31.55 | $31.77 | $15.62 | 52,760 |
| 2016-09-30 | $32.28 | $32.40 | $32.03 | $32.32 | $15.89 | 115,644 |
| 2016-09-29 | $32.58 | $32.87 | $32.58 | $32.75 | $16.10 | 101,600 |
| 2016-09-28 | $32.70 | $32.70 | $32.37 | $32.60 | $16.03 | 53,600 |
| 2016-09-27 | $32.69 | $33.08 | $32.69 | $32.95 | $16.20 | 82,180 |
| 2016-09-26 | $32.71 | $32.79 | $32.53 | $32.70 | $16.03 | 126,932 |
| 2016-09-23 | $33.02 | $33.02 | $32.78 | $32.78 | $16.07 | 117,018 |
| 2016-09-22 | $33.28 | $33.48 | $33.28 | $33.42 | $16.38 | 335,654 |
| 2016-09-21 | $32.30 | $33.10 | $32.30 | $33.10 | $16.22 | 96,348 |
| 2016-09-20 | $31.62 | $31.81 | $31.50 | $31.51 | $15.45 | 283,616 |
| 2016-09-19 | $31.06 | $31.35 | $31.06 | $31.18 | $15.28 | 65,804 |
| 2016-09-16 | $31.18 | $31.35 | $30.94 | $31.15 | $15.27 | 127,926 |
| 2016-09-15 | $31.45 | $31.47 | $31.00 | $31.36 | $15.37 | 281,882 |
| 2016-09-14 | $31.53 | $31.67 | $31.39 | $31.58 | $15.48 | 157,888 |
| 2016-09-13 | $32.14 | $32.37 | $31.70 | $31.80 | $15.59 | 60,950 |
| 2016-09-12 | $32.77 | $33.08 | $32.65 | $33.00 | $16.18 | 81,396 |
| 2016-09-09 | $33.33 | $33.49 | $32.94 | $33.05 | $16.20 | 598,148 |
| 2016-09-08 | $33.13 | $33.69 | $33.13 | $33.49 | $16.42 | 61,916 |
| 2016-09-07 | $33.88 | $33.88 | $33.57 | $33.75 | $16.54 | 77,692 |
| 2016-09-06 | $33.18 | $33.72 | $33.13 | $33.72 | $16.53 | 239,484 |
| 2016-09-02 | $33.18 | $33.45 | $33.18 | $33.28 | $16.31 | 213,464 |
| 2016-09-01 | $33.04 | $33.28 | $33.04 | $33.14 | $16.24 | 83,804 |
| 2016-08-31 | $32.65 | $32.73 | $32.45 | $32.61 | $15.98 | 88,008 |
| 2016-08-30 | $32.79 | $32.88 | $32.55 | $32.74 | $16.05 | 121,910 |
| 2016-08-29 | $33.00 | $33.34 | $33.00 | $33.28 | $16.31 | 65,370 |
| 2016-08-26 | $33.01 | $33.37 | $32.76 | $33.00 | $16.18 | 194,350 |
| 2016-08-25 | $32.94 | $33.45 | $32.94 | $33.40 | $16.37 | 430,354 |
| 2016-08-24 | $32.72 | $33.02 | $32.64 | $32.72 | $16.04 | 154,910 |
| 2016-08-23 | $33.00 | $33.25 | $32.92 | $33.08 | $16.21 | 234,946 |
| 2016-08-22 | $32.26 | $32.34 | $32.10 | $32.33 | $15.84 | 144,222 |
| 2016-08-19 | $32.00 | $32.34 | $31.99 | $32.12 | $15.74 | 193,984 |
| 2016-08-18 | $31.91 | $32.29 | $31.91 | $32.25 | $15.81 | 134,082 |
| 2016-08-17 | $33.27 | $33.27 | $32.57 | $32.57 | $15.96 | 420,934 |
| 2016-08-16 | $33.69 | $34.56 | $33.59 | $33.65 | $16.49 | 387,924 |
| 2016-08-15 | $33.27 | $33.49 | $33.26 | $33.36 | $16.35 | 606,590 |
| 2016-08-12 | $31.08 | $31.36 | $30.87 | $31.28 | $15.33 | 394,300 |
| 2016-08-11 | $31.57 | $31.90 | $31.55 | $31.68 | $15.53 | 674,166 |
| 2016-08-10 | $30.65 | $31.38 | $30.60 | $31.10 | $15.24 | 871,230 |
| 2016-08-09 | $30.07 | $30.40 | $30.06 | $30.30 | $14.85 | 165,218 |
| 2016-08-08 | $29.64 | $29.64 | $29.05 | $29.21 | $14.32 | 63,364 |
| 2016-08-05 | $28.77 | $28.78 | $28.41 | $28.71 | $14.07 | 305,334 |
| 2016-08-04 | $29.00 | $29.15 | $28.72 | $28.81 | $14.12 | 58,600 |
| 2016-08-03 | $29.38 | $29.52 | $28.66 | $29.11 | $14.27 | 105,816 |
| 2016-08-02 | $29.00 | $29.55 | $29.00 | $29.55 | $14.48 | 379,972 |
| 2016-08-01 | $28.82 | $28.82 | $28.30 | $28.60 | $14.02 | 257,434 |
| 2016-07-29 | $27.05 | $27.50 | $27.04 | $27.46 | $13.46 | 264,386 |
| 2016-07-28 | $25.73 | $25.85 | $25.13 | $25.84 | $12.67 | 302,122 |
| 2016-07-27 | $25.77 | $25.78 | $25.26 | $25.53 | $12.51 | 270,158 |
| 2016-07-26 | $25.33 | $26.65 | $25.33 | $25.77 | $12.63 | 601,556 |
| 2016-07-25 | $24.51 | $25.82 | $24.51 | $25.74 | $12.61 | 1,162,814 |
| 2016-07-22 | $25.44 | $25.53 | $25.25 | $25.40 | $12.45 | 998,822 |
| 2016-07-21 | $25.37 | $25.37 | $25.05 | $25.11 | $12.31 | 1,561,660 |
| 2016-07-20 | $25.15 | $25.63 | $25.15 | $25.59 | $12.54 | 1,512,838 |
| 2016-07-19 | $25.40 | $25.63 | $25.20 | $25.41 | $12.46 | 1,116,212 |
| 2016-07-18 | $27.27 | $28.50 | $26.19 | $26.22 | $12.85 | 1,432,736 |
| 2016-07-15 | $28.87 | $28.87 | $28.00 | $28.44 | $13.94 | 120,664 |
| 2016-07-14 | $28.36 | $28.78 | $28.36 | $28.66 | $14.05 | 144,178 |
| 2016-07-13 | $28.15 | $28.30 | $28.00 | $28.23 | $13.84 | 66,226 |
| 2016-07-12 | $28.22 | $28.61 | $28.21 | $28.50 | $13.97 | 256,168 |
| 2016-07-11 | $27.80 | $28.38 | $27.80 | $28.23 | $13.84 | 97,912 |
| 2016-07-08 | $27.19 | $27.33 | $27.01 | $27.31 | $13.39 | 123,304 |
| 2016-07-07 | $27.43 | $27.63 | $27.20 | $27.40 | $13.43 | 156,292 |
| 2016-07-06 | $27.45 | $27.64 | $27.23 | $27.63 | $13.54 | 92,572 |
| 2016-07-05 | $27.56 | $27.88 | $27.56 | $27.67 | $13.56 | 194,258 |
| 2016-07-01 | $27.60 | $27.83 | $27.50 | $27.72 | $13.59 | 77,636 |
| 2016-06-30 | $27.85 | $28.79 | $27.85 | $28.10 | $13.77 | 154,788 |
| 2016-06-29 | $28.26 | $28.63 | $28.24 | $28.56 | $14.00 | 599,668 |
| 2016-06-28 | $28.07 | $28.15 | $27.73 | $27.87 | $13.66 | 756,626 |
| 2016-06-27 | $27.49 | $27.65 | $27.15 | $27.50 | $13.48 | 390,738 |
| 2016-06-24 | $27.00 | $27.68 | $26.85 | $27.45 | $13.45 | 206,590 |
| 2016-06-23 | $28.84 | $29.09 | $28.84 | $29.09 | $14.26 | 264,516 |
| 2016-06-22 | $28.64 | $28.68 | $28.42 | $28.53 | $13.98 | 317,624 |
| 2016-06-21 | $27.69 | $27.95 | $27.48 | $27.75 | $13.60 | 293,304 |
| 2016-06-20 | $27.34 | $27.89 | $27.34 | $27.54 | $13.50 | 215,020 |
| 2016-06-17 | $26.42 | $26.85 | $26.42 | $26.71 | $13.09 | 119,718 |
| 2016-06-16 | $26.79 | $26.99 | $26.60 | $26.95 | $13.21 | 140,518 |
| 2016-06-15 | $26.47 | $26.98 | $26.47 | $26.80 | $13.14 | 363,130 |
| 2016-06-14 | $26.63 | $26.70 | $26.43 | $26.60 | $13.04 | 819,786 |
| 2016-06-13 | $26.94 | $27.01 | $26.72 | $26.75 | $13.11 | 242,850 |
| 2016-06-10 | $27.61 | $27.71 | $27.43 | $27.50 | $13.48 | 254,860 |
| 2016-06-09 | $28.59 | $28.59 | $28.37 | $28.51 | $13.97 | 272,874 |
| 2016-06-08 | $28.52 | $28.85 | $28.51 | $28.72 | $14.08 | 147,692 |
| 2016-06-07 | $28.21 | $28.62 | $28.19 | $28.47 | $13.96 | 142,146 |
| 2016-06-06 | $28.33 | $28.59 | $28.15 | $28.49 | $13.97 | 352,026 |
| 2016-06-03 | $27.84 | $27.88 | $27.50 | $27.72 | $13.59 | 93,486 |
| 2016-06-02 | $27.71 | $27.92 | $27.59 | $27.92 | $13.69 | 386,074 |
| 2016-06-01 | $28.01 | $28.38 | $28.01 | $28.23 | $13.84 | 573,064 |
| 2016-05-31 | $27.68 | $27.97 | $27.68 | $27.82 | $13.64 | 136,510 |
| 2016-05-27 | $27.57 | $27.66 | $27.30 | $27.54 | $13.50 | 196,546 |
| 2016-05-26 | $27.35 | $27.63 | $27.08 | $27.55 | $13.50 | 231,532 |
| 2016-05-25 | $28.05 | $28.20 | $27.48 | $27.49 | $13.47 | 931,764 |
| 2016-05-24 | $28.05 | $28.05 | $27.43 | $27.91 | $13.68 | 82,940 |
| 2016-05-23 | $27.56 | $28.20 | $27.56 | $28.00 | $13.72 | 188,440 |
| 2016-05-20 | $27.64 | $27.85 | $27.45 | $27.60 | $13.53 | 152,986 |
| 2016-05-19 | $27.03 | $27.29 | $27.00 | $27.15 | $13.31 | 64,160 |
| 2016-05-18 | $27.12 | $27.55 | $27.07 | $27.31 | $13.38 | 70,442 |
| 2016-05-17 | $26.93 | $27.20 | $26.85 | $27.00 | $13.23 | 313,470 |
| 2016-05-16 | $26.63 | $27.00 | $26.58 | $26.99 | $13.23 | 98,806 |
| 2016-05-13 | $26.72 | $26.95 | $26.48 | $26.84 | $13.16 | 44,532 |
| 2016-05-12 | $27.87 | $28.07 | $27.66 | $27.76 | $13.60 | 87,202 |
| 2016-05-11 | $28.00 | $28.13 | $27.77 | $27.91 | $13.68 | 103,934 |
| 2016-05-10 | $26.90 | $27.60 | $26.90 | $27.56 | $13.51 | 109,502 |
| 2016-05-09 | $26.94 | $27.27 | $26.65 | $26.78 | $13.12 | 99,342 |
| 2016-05-06 | $26.53 | $26.73 | $26.32 | $26.69 | $13.08 | 63,272 |
| 2016-05-05 | $27.08 | $27.14 | $26.86 | $27.12 | $13.29 | 154,396 |
| 2016-05-04 | $27.00 | $27.00 | $26.73 | $26.83 | $13.15 | 172,704 |
| 2016-05-03 | $27.14 | $27.44 | $26.85 | $27.14 | $13.30 | 111,308 |
| 2016-05-02 | $27.48 | $27.48 | $26.99 | $27.25 | $13.35 | 51,810 |
| 2016-04-29 | $26.89 | $27.15 | $26.70 | $26.76 | $13.12 | 160,400 |
| 2016-04-28 | $27.44 | $27.53 | $26.80 | $26.80 | $13.14 | 118,200 |
| 2016-04-27 | $28.03 | $28.33 | $27.78 | $28.10 | $13.77 | 122,600 |
| 2016-04-26 | $28.18 | $28.32 | $28.05 | $28.25 | $13.85 | 100,200 |
| 2016-04-25 | $28.00 | $28.47 | $28.00 | $28.27 | $13.86 | 124,400 |
| 2016-04-22 | $28.07 | $28.42 | $28.04 | $28.42 | $13.93 | 354,800 |
| 2016-04-21 | $27.25 | $27.96 | $27.25 | $27.50 | $13.48 | 128,200 |
| 2016-04-20 | $27.66 | $27.96 | $27.48 | $27.85 | $13.65 | 223,174 |
| 2016-04-19 | $27.56 | $27.93 | $27.56 | $27.68 | $13.57 | 227,206 |
| 2016-04-18 | $26.55 | $27.08 | $26.48 | $27.00 | $13.24 | 137,346 |
| 2016-04-15 | $27.26 | $27.37 | $27.00 | $27.30 | $13.38 | 135,678 |
| 2016-04-14 | $26.89 | $27.31 | $26.89 | $26.98 | $13.22 | 96,402 |
| 2016-04-13 | $26.91 | $27.19 | $26.91 | $27.18 | $13.32 | 214,318 |
| 2016-04-12 | $26.24 | $26.74 | $26.24 | $26.74 | $13.11 | 265,206 |
| 2016-04-11 | $26.03 | $26.50 | $26.03 | $26.19 | $12.84 | 80,822 |
| 2016-04-08 | $25.80 | $26.50 | $25.80 | $26.15 | $12.82 | 206,252 |
| 2016-04-07 | $25.39 | $25.61 | $25.26 | $25.43 | $12.47 | 460,872 |
| 2016-04-06 | $24.68 | $25.19 | $24.68 | $25.19 | $12.35 | 151,052 |
| 2016-04-05 | $24.35 | $24.82 | $24.35 | $24.77 | $12.14 | 347,876 |
| 2016-04-04 | $24.12 | $24.64 | $24.12 | $24.35 | $11.94 | 133,534 |
| 2016-04-01 | $23.80 | $24.46 | $23.80 | $24.41 | $11.97 | 171,682 |
| 2016-03-31 | $23.96 | $24.03 | $23.81 | $23.91 | $11.72 | 352,800 |
| 2016-03-30 | $24.06 | $24.44 | $24.06 | $24.37 | $11.95 | 191,000 |
| 2016-03-29 | $24.26 | $24.44 | $23.82 | $24.35 | $11.94 | 120,200 |
| 2016-03-28 | $23.76 | $24.40 | $23.76 | $24.20 | $11.86 | 180,392 |
| 2016-03-24 | $24.43 | $24.70 | $24.43 | $24.61 | $12.01 | 156,046 |
| 2016-03-23 | $24.91 | $25.06 | $24.65 | $24.65 | $12.03 | 108,496 |
| 2016-03-22 | $24.98 | $25.12 | $24.89 | $25.10 | $12.25 | 179,554 |
| 2016-03-21 | $25.21 | $25.46 | $25.04 | $25.30 | $12.35 | 98,528 |
| 2016-03-18 | $24.96 | $25.28 | $24.96 | $25.21 | $12.31 | 142,574 |
| 2016-03-17 | $25.09 | $25.66 | $25.09 | $25.66 | $12.53 | 254,822 |
| 2016-03-16 | $25.31 | $25.70 | $25.28 | $25.59 | $12.49 | 88,238 |
| 2016-03-15 | $25.87 | $25.95 | $25.77 | $25.90 | $12.64 | 175,240 |
| 2016-03-14 | $25.70 | $25.88 | $25.63 | $25.80 | $12.59 | 271,540 |
| 2016-03-11 | $25.60 | $25.82 | $25.30 | $25.78 | $12.59 | 209,982 |
| 2016-03-10 | $25.60 | $25.60 | $24.76 | $25.02 | $12.21 | 198,746 |
| 2016-03-09 | $25.53 | $25.72 | $25.35 | $25.50 | $12.45 | 85,046 |
| 2016-03-08 | $25.50 | $26.09 | $25.50 | $25.72 | $12.55 | 288,416 |
| 2016-03-07 | $25.43 | $26.55 | $25.42 | $26.22 | $12.80 | 599,390 |
| 2016-03-04 | $25.58 | $25.99 | $25.57 | $25.57 | $12.48 | 212,138 |
| 2016-03-03 | $25.45 | $25.65 | $25.45 | $25.56 | $12.48 | 114,860 |
| 2016-03-02 | $24.83 | $25.26 | $24.83 | $25.26 | $12.33 | 190,676 |
| 2016-03-01 | $24.91 | $25.40 | $24.90 | $25.28 | $12.34 | 200,090 |
| 2016-02-29 | $24.76 | $24.87 | $24.56 | $24.70 | $12.06 | 307,800 |
| 2016-02-26 | $24.78 | $24.98 | $24.65 | $24.67 | $12.04 | 516,964 |
| 2016-02-25 | $24.40 | $24.71 | $24.35 | $24.61 | $12.01 | 487,020 |
| 2016-02-24 | $23.35 | $23.80 | $23.23 | $23.72 | $11.58 | 329,880 |
| 2016-02-23 | $23.03 | $23.29 | $22.71 | $22.92 | $11.19 | 226,524 |
| 2016-02-22 | $22.58 | $22.84 | $22.58 | $22.73 | $11.10 | 271,168 |
| 2016-02-19 | $22.60 | $22.60 | $22.12 | $22.37 | $10.92 | 190,824 |
| 2016-02-18 | $23.33 | $23.49 | $22.97 | $22.97 | $11.21 | 391,788 |
| 2016-02-17 | $23.61 | $24.14 | $23.60 | $24.12 | $11.77 | 1,037,518 |
| 2016-02-16 | $22.25 | $22.39 | $21.94 | $22.25 | $10.86 | 767,148 |
| 2016-02-12 | $19.00 | $19.22 | $18.33 | $19.12 | $9.33 | 457,122 |
| 2016-02-11 | $19.56 | $21.45 | $19.56 | $20.31 | $9.91 | 321,042 |
| 2016-02-10 | $20.57 | $21.41 | $20.54 | $21.23 | $10.36 | 264,030 |
| 2016-02-09 | $20.59 | $20.84 | $20.35 | $20.82 | $10.16 | 316,524 |
| 2016-02-08 | $21.27 | $21.36 | $20.87 | $21.00 | $10.25 | 618,574 |
| 2016-02-05 | $21.27 | $21.48 | $20.96 | $21.04 | $10.27 | 305,062 |
| 2016-02-04 | $21.18 | $21.73 | $21.16 | $21.51 | $10.50 | 128,864 |
| 2016-02-03 | $20.93 | $21.10 | $20.50 | $21.05 | $10.28 | 185,824 |
| 2016-02-02 | $21.81 | $21.81 | $21.18 | $21.22 | $10.36 | 376,326 |
| 2016-02-01 | $22.15 | $22.48 | $22.11 | $22.43 | $10.95 | 280,188 |
| 2016-01-29 | $21.88 | $22.08 | $21.61 | $21.97 | $10.72 | 215,922 |
| 2016-01-28 | $21.75 | $21.82 | $21.26 | $21.49 | $10.49 | 356,638 |
| 2016-01-27 | $21.82 | $22.11 | $21.60 | $21.70 | $10.59 | 582,826 |
| 2016-01-26 | $20.98 | $21.72 | $20.96 | $21.65 | $10.57 | 725,144 |
| 2016-01-25 | $21.20 | $21.21 | $20.50 | $20.63 | $10.07 | 726,308 |
| 2016-01-22 | $21.00 | $21.25 | $20.50 | $21.23 | $10.36 | 528,850 |
| 2016-01-21 | $19.42 | $19.95 | $19.39 | $19.91 | $9.72 | 1,360,042 |
| 2016-01-20 | $20.00 | $20.01 | $18.85 | $19.48 | $9.51 | 1,757,822 |
| 2016-01-19 | $21.22 | $21.80 | $21.10 | $21.10 | $10.30 | 1,563,186 |
| 2016-01-15 | $23.34 | $23.51 | $23.02 | $23.10 | $11.28 | 637,200 |
| 2016-01-14 | $23.48 | $23.80 | $23.20 | $23.75 | $11.59 | 773,600 |
| 2016-01-13 | $24.13 | $24.13 | $23.46 | $23.53 | $11.49 | 146,108 |
| 2016-01-12 | $23.80 | $23.84 | $23.48 | $23.79 | $11.61 | 281,898 |
| 2016-01-11 | $23.70 | $23.99 | $23.50 | $23.78 | $11.61 | 698,560 |
| 2016-01-08 | $24.17 | $24.40 | $23.60 | $23.60 | $11.52 | 282,726 |
| 2016-01-07 | $24.36 | $24.38 | $24.09 | $24.13 | $11.78 | 301,470 |
| 2016-01-06 | $24.52 | $24.66 | $24.50 | $24.57 | $11.99 | 192,366 |
| 2016-01-05 | $24.92 | $25.15 | $24.90 | $25.08 | $12.24 | 161,056 |
| 2016-01-04 | $24.81 | $24.90 | $24.65 | $24.84 | $12.13 | 451,002 |
| 2015-12-31 | $25.41 | $25.41 | $25.14 | $25.19 | $12.30 | 179,600 |
| 2015-12-30 | $25.24 | $25.36 | $25.22 | $25.27 | $12.34 | 225,000 |
| 2015-12-29 | $25.48 | $25.57 | $25.43 | $25.56 | $12.48 | 503,600 |
| 2015-12-28 | $25.33 | $25.45 | $25.30 | $25.33 | $12.37 | 504,600 |
| 2015-12-24 | $25.31 | $25.52 | $25.10 | $25.25 | $12.33 | 229,400 |
| 2015-12-23 | $25.30 | $25.40 | $25.11 | $25.36 | $12.38 | 589,400 |
| 2015-12-22 | $25.07 | $25.27 | $24.92 | $25.11 | $12.26 | 365,200 |
| 2015-12-21 | $25.19 | $25.44 | $25.04 | $25.18 | $12.29 | 278,000 |
| 2015-12-18 | $24.85 | $25.19 | $24.83 | $24.91 | $12.16 | 282,800 |
| 2015-12-17 | $25.47 | $25.65 | $25.25 | $25.29 | $12.35 | 564,200 |
| 2015-12-16 | $25.12 | $25.50 | $25.12 | $25.50 | $12.45 | 607,600 |
| 2015-12-15 | $24.94 | $25.10 | $24.82 | $24.95 | $12.18 | 523,400 |
| 2015-12-14 | $25.19 | $25.24 | $24.90 | $25.05 | $12.23 | 463,600 |
| 2015-12-11 | $25.30 | $25.35 | $25.07 | $25.10 | $12.25 | 355,200 |
| 2015-12-10 | $25.67 | $25.78 | $25.56 | $25.60 | $12.50 | 436,000 |
| 2015-12-09 | $25.61 | $25.72 | $25.22 | $25.36 | $12.38 | 1,729,400 |
| 2015-12-08 | $25.54 | $25.59 | $25.38 | $25.45 | $12.42 | 1,016,000 |
| 2015-12-07 | $25.68 | $25.89 | $25.68 | $25.82 | $12.60 | 243,400 |
| 2015-12-04 | $25.99 | $26.10 | $25.71 | $26.10 | $12.74 | 312,800 |
| 2015-12-03 | $26.52 | $26.60 | $26.10 | $26.21 | $12.80 | 187,800 |
| 2015-12-02 | $26.75 | $26.85 | $26.58 | $26.66 | $13.01 | 419,800 |
| 2015-12-01 | $26.20 | $26.50 | $26.20 | $26.43 | $12.90 | 176,200 |
| 2015-11-30 | $26.32 | $26.57 | $26.32 | $26.50 | $12.94 | 297,600 |
| 2015-11-27 | $26.90 | $26.90 | $26.40 | $26.57 | $12.97 | 79,600 |
| 2015-11-25 | $26.79 | $26.85 | $26.60 | $26.78 | $13.07 | 218,200 |
| 2015-11-24 | $26.74 | $26.74 | $26.38 | $26.58 | $12.98 | 924,600 |
| 2015-11-23 | $27.10 | $27.10 | $26.83 | $27.00 | $13.18 | 307,400 |
| 2015-11-20 | $26.99 | $26.99 | $26.73 | $26.78 | $13.07 | 259,400 |
| 2015-11-19 | $26.53 | $26.80 | $26.53 | $26.60 | $12.99 | 724,400 |
| 2015-11-18 | $26.93 | $27.12 | $26.86 | $27.05 | $13.21 | 958,000 |
| 2015-11-17 | $26.84 | $27.00 | $26.77 | $26.99 | $13.18 | 415,400 |
| 2015-11-16 | $26.81 | $27.14 | $26.65 | $27.13 | $13.24 | 246,200 |
| 2015-11-13 | $27.06 | $27.10 | $26.70 | $26.71 | $13.04 | 157,200 |
| 2015-11-12 | $27.50 | $27.50 | $27.24 | $27.36 | $13.36 | 260,400 |
| 2015-11-11 | $27.70 | $27.89 | $27.51 | $27.60 | $13.47 | 109,800 |
| 2015-11-10 | $27.99 | $27.99 | $27.64 | $27.82 | $13.58 | 218,800 |
| 2015-11-09 | $27.77 | $28.22 | $27.64 | $27.72 | $13.53 | 281,600 |
| 2015-11-06 | $28.14 | $28.33 | $28.12 | $28.19 | $13.76 | 231,400 |
| 2015-11-05 | $28.09 | $28.49 | $28.09 | $28.34 | $13.83 | 186,200 |
| 2015-11-04 | $28.03 | $28.80 | $28.03 | $28.40 | $13.86 | 437,800 |
| 2015-11-03 | $28.09 | $28.15 | $27.65 | $28.04 | $13.69 | 357,400 |
| 2015-11-02 | $27.90 | $28.39 | $27.90 | $28.33 | $13.83 | 210,800 |
| 2015-10-30 | $27.94 | $28.39 | $27.93 | $28.05 | $13.69 | 622,200 |
| 2015-10-29 | $27.96 | $28.33 | $27.92 | $28.25 | $13.79 | 326,600 |
| 2015-10-28 | $28.00 | $28.59 | $28.00 | $28.59 | $13.96 | 318,600 |
| 2015-10-27 | $27.92 | $27.98 | $27.55 | $27.81 | $13.58 | 563,800 |
| 2015-10-26 | $27.28 | $27.90 | $27.28 | $27.48 | $13.41 | 90,400 |
| 2015-10-23 | $27.27 | $27.71 | $27.27 | $27.71 | $13.53 | 335,800 |
| 2015-10-22 | $26.90 | $27.24 | $26.90 | $27.21 | $13.28 | 207,600 |
| 2015-10-21 | $26.84 | $27.00 | $26.68 | $26.74 | $13.05 | 164,400 |
| 2015-10-20 | $26.70 | $26.88 | $26.65 | $26.79 | $13.08 | 210,800 |
| 2015-10-19 | $26.23 | $26.74 | $26.23 | $26.65 | $13.01 | 102,000 |
| 2015-10-16 | $26.83 | $27.04 | $26.67 | $26.96 | $13.16 | 515,400 |
| 2015-10-15 | $26.68 | $26.69 | $26.21 | $26.67 | $13.02 | 450,200 |
| 2015-10-14 | $25.71 | $26.00 | $25.71 | $25.83 | $12.61 | 823,400 |
| 2015-10-13 | $25.85 | $26.16 | $25.54 | $25.71 | $12.55 | 540,400 |
| 2015-10-12 | $26.60 | $26.80 | $26.50 | $26.75 | $13.06 | 517,600 |
| 2015-10-09 | $26.55 | $26.82 | $26.45 | $26.55 | $12.96 | 748,000 |
| 2015-10-08 | $26.19 | $26.36 | $25.87 | $26.31 | $12.84 | 3,425,600 |
| 2015-10-07 | $25.73 | $25.89 | $25.56 | $25.87 | $12.63 | 1,050,000 |
| 2015-10-06 | $24.85 | $25.15 | $24.75 | $24.97 | $12.19 | 348,000 |
| 2015-10-05 | $24.70 | $24.96 | $24.37 | $24.89 | $12.15 | 362,200 |
| 2015-10-02 | $22.71 | $23.98 | $22.71 | $23.90 | $11.67 | 1,123,800 |
| 2015-10-01 | $23.40 | $23.61 | $23.11 | $23.36 | $11.40 | 350,200 |
| 2015-09-30 | $22.65 | $23.15 | $22.65 | $23.15 | $11.30 | 225,000 |
| 2015-09-29 | $22.65 | $22.86 | $22.54 | $22.79 | $11.13 | 775,600 |
| 2015-09-28 | $23.91 | $24.15 | $23.60 | $23.62 | $11.53 | 241,800 |
| 2015-09-25 | $24.29 | $25.00 | $24.21 | $24.24 | $11.83 | 345,400 |
| 2015-09-24 | $24.44 | $24.49 | $24.02 | $24.40 | $11.87 | 238,200 |
| 2015-09-23 | $25.49 | $25.60 | $25.24 | $25.25 | $12.28 | 228,000 |
| 2015-09-22 | $25.70 | $25.70 | $25.38 | $25.52 | $12.42 | 206,600 |
| 2015-09-21 | $25.75 | $25.91 | $25.70 | $25.78 | $12.54 | 153,600 |
| 2015-09-18 | $25.80 | $26.05 | $25.49 | $25.90 | $12.60 | 73,000 |
| 2015-09-17 | $25.53 | $26.11 | $25.53 | $25.80 | $12.55 | 183,600 |
| 2015-09-16 | $25.48 | $25.80 | $25.34 | $25.79 | $12.55 | 265,600 |
| 2015-09-15 | $24.91 | $25.34 | $24.91 | $25.25 | $12.28 | 1,161,000 |
| 2015-09-14 | $25.48 | $25.53 | $25.00 | $25.48 | $12.40 | 534,200 |
| 2015-09-11 | $26.74 | $26.94 | $26.65 | $26.88 | $13.08 | 307,200 |
| 2015-09-10 | $26.78 | $27.15 | $26.75 | $26.94 | $13.11 | 352,600 |
| 2015-09-09 | $27.17 | $27.26 | $26.75 | $26.75 | $13.01 | 389,000 |
| 2015-09-08 | $26.69 | $26.85 | $26.29 | $26.62 | $12.95 | 1,547,600 |
| 2015-09-04 | $27.13 | $27.13 | $26.09 | $26.74 | $13.01 | 435,600 |
| 2015-09-03 | $27.98 | $27.99 | $27.60 | $27.82 | $13.53 | 418,200 |
| 2015-09-02 | $28.06 | $28.28 | $27.96 | $28.28 | $13.76 | 275,800 |
| 2015-09-01 | $28.00 | $28.25 | $27.99 | $28.09 | $13.67 | 310,400 |
| 2015-08-31 | $28.93 | $29.18 | $28.84 | $29.09 | $14.15 | 412,000 |
| 2015-08-28 | $29.24 | $29.43 | $29.21 | $29.35 | $14.28 | 188,200 |
| 2015-08-27 | $29.14 | $29.46 | $28.97 | $29.46 | $14.33 | 779,400 |
| 2015-08-26 | $29.00 | $29.19 | $28.35 | $29.10 | $14.16 | 592,400 |
SoftBank Group Corp (SFTBY) News Headlines
.jpg)
.jpg)
Uber adds Palo Alto CEO Nikesh Arora to its board after executive shakeup
Nikesh Arora, the CEO of Palo Alto Networks, is joining the board of Uber. Prior, he was COO of Softbank and also held positions at Google and T-Mobi…
cnbc.com June 4, 2025.jpg)
Recent SoftBank Group Corp (SFTBY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to SoftBank Group Corp (SFTBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |