Shenandoah Telecommunications Company (SHEN) Exchange: NASDAQ
Data as of April 26, 2024
$14.69 ($0.24) 1.66%
Shenandoah Telecommunications Company - Daily Information
Click for more stock information on Shenandoah Telecommunications Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.35 |
| Previous Close | $14.69 |
| High | $14.73 |
| Low | $14.35 |
| Adjusted Open | $14.35 |
| Previous Adjusted Close | $14.69 |
| Adjusted High | $14.73 |
| Adjusted Low | $14.35 |
About Shenandoah Telecommunications Company (SHEN)
Shenandoah Telecommunications Company (SHEN) is a regional telecommunications provider offering wired, wireless and other services across portions of Virginia, West Virginia, Maryland and Pennsylvania. Founded in 1902 as Shenandoah Valley Telephone Company, SHEN has a long history of providing high-quality services. The company's impressive growth since its inception has been driven by increasing demand for telecommunications services, regulatory changes, and continued infrastructure investments. These infrastructure investments now total nearly $1 billion, allowing Shenandoah to provide service over its entire service area from Virginia to Pennsylvania. At present, SHEN serves nearly 78,000 access lines and 206,000 wireless subscribers. The company employs approximately 1,155 people who are dedicated to delivering the highest quality telecommunications services possible to their customers.
Invest in Shenandoah Telecommunications Company (SHEN)
Historical Stock Data for Shenandoah Telecommunications Company (SHEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $14.35 | $14.73 | $14.35 | $14.69 | $14.69 | 184,498 |
| 2024-04-18 | $14.49 | $14.68 | $14.40 | $14.45 | $14.45 | 184,084 |
| 2024-04-17 | $14.78 | $14.90 | $14.38 | $14.38 | $14.38 | 147,277 |
| 2024-04-16 | $15.20 | $15.21 | $14.55 | $14.64 | $14.64 | 171,492 |
| 2024-04-15 | $15.00 | $15.32 | $14.70 | $15.24 | $15.24 | 200,586 |
| 2024-04-12 | $15.27 | $15.46 | $14.87 | $14.93 | $14.93 | 158,887 |
| 2024-04-11 | $15.07 | $15.34 | $15.01 | $15.29 | $15.29 | 162,887 |
| 2024-04-10 | $15.23 | $15.23 | $14.65 | $14.98 | $14.98 | 214,295 |
| 2024-04-09 | $15.55 | $15.76 | $15.39 | $15.45 | $15.45 | 118,697 |
| 2024-04-08 | $16.08 | $16.14 | $15.48 | $15.51 | $15.51 | 127,142 |
| 2024-04-05 | $16.45 | $16.48 | $16.00 | $16.01 | $16.01 | 216,601 |
| 2024-04-04 | $16.66 | $16.98 | $16.56 | $16.59 | $16.59 | 176,203 |
| 2024-04-03 | $16.20 | $16.52 | $16.13 | $16.46 | $16.46 | 142,061 |
| 2024-04-02 | $16.72 | $16.75 | $16.14 | $16.32 | $16.32 | 169,988 |
| 2024-04-01 | $17.52 | $17.52 | $16.66 | $16.71 | $16.71 | 144,046 |
| 2024-03-28 | $17.71 | $17.78 | $17.36 | $17.37 | $17.37 | 169,302 |
| 2024-03-27 | $17.28 | $17.68 | $17.28 | $17.65 | $17.65 | 155,231 |
| 2024-03-26 | $17.25 | $17.47 | $17.05 | $17.19 | $17.19 | 130,442 |
| 2024-03-25 | $17.22 | $17.33 | $16.95 | $17.14 | $17.14 | 99,687 |
| 2024-03-22 | $17.68 | $17.68 | $17.10 | $17.15 | $17.15 | 99,394 |
| 2024-03-21 | $17.72 | $18.12 | $17.21 | $17.57 | $17.57 | 149,329 |
| 2024-03-20 | $17.53 | $17.87 | $17.24 | $17.72 | $17.72 | 106,453 |
| 2024-03-19 | $17.37 | $17.66 | $17.37 | $17.52 | $17.52 | 126,251 |
| 2024-03-18 | $17.73 | $18.02 | $17.25 | $17.34 | $17.34 | 216,786 |
| 2024-03-15 | $17.48 | $17.81 | $17.27 | $17.60 | $17.60 | 452,482 |
| 2024-03-14 | $17.91 | $17.96 | $17.37 | $17.44 | $17.44 | 132,392 |
| 2024-03-13 | $17.50 | $18.02 | $17.50 | $17.94 | $17.94 | 176,401 |
| 2024-03-12 | $18.04 | $18.07 | $17.73 | $17.83 | $17.83 | 109,966 |
| 2024-03-11 | $18.24 | $18.60 | $18.08 | $18.29 | $18.29 | 112,611 |
| 2024-03-08 | $18.73 | $18.73 | $18.24 | $18.32 | $18.32 | 135,107 |
| 2024-03-07 | $18.81 | $18.83 | $18.40 | $18.51 | $18.51 | 85,791 |
| 2024-03-06 | $18.87 | $19.00 | $18.57 | $18.79 | $18.79 | 127,033 |
| 2024-03-05 | $18.64 | $18.87 | $18.42 | $18.77 | $18.77 | 144,927 |
| 2024-03-04 | $18.90 | $19.09 | $18.64 | $18.77 | $18.77 | 173,578 |
| 2024-03-01 | $19.33 | $20.00 | $18.48 | $18.52 | $18.52 | 188,439 |
| 2024-02-29 | $18.65 | $18.77 | $18.48 | $18.66 | $18.66 | 128,680 |
| 2024-02-28 | $18.48 | $18.79 | $18.29 | $18.34 | $18.34 | 101,514 |
| 2024-02-27 | $18.87 | $18.95 | $18.64 | $18.64 | $18.64 | 99,958 |
| 2024-02-26 | $18.40 | $18.78 | $18.38 | $18.71 | $18.71 | 134,229 |
| 2024-02-23 | $18.98 | $18.98 | $18.47 | $18.57 | $18.57 | 171,668 |
| 2024-02-22 | $21.00 | $21.04 | $18.94 | $19.03 | $19.03 | 236,024 |
| 2024-02-21 | $20.49 | $22.27 | $20.08 | $21.12 | $21.12 | 240,618 |
| 2024-02-20 | $19.54 | $19.78 | $19.28 | $19.42 | $19.42 | 154,902 |
| 2024-02-16 | $20.17 | $20.23 | $19.64 | $19.66 | $19.66 | 154,279 |
| 2024-02-15 | $19.74 | $20.34 | $19.58 | $20.30 | $20.30 | 169,662 |
| 2024-02-14 | $19.93 | $19.93 | $19.58 | $19.65 | $19.65 | 98,673 |
| 2024-02-13 | $20.11 | $20.72 | $19.60 | $19.65 | $19.65 | 198,148 |
| 2024-02-12 | $20.21 | $20.94 | $20.21 | $20.64 | $20.64 | 163,814 |
| 2024-02-09 | $19.85 | $20.19 | $19.71 | $20.14 | $20.14 | 102,964 |
| 2024-02-08 | $19.22 | $19.79 | $19.00 | $19.78 | $19.78 | 120,928 |
| 2024-02-07 | $19.69 | $19.69 | $19.24 | $19.31 | $19.31 | 74,215 |
| 2024-02-06 | $19.64 | $19.95 | $19.61 | $19.73 | $19.73 | 78,899 |
| 2024-02-05 | $19.98 | $20.12 | $19.58 | $19.78 | $19.78 | 94,157 |
| 2024-02-02 | $20.57 | $20.77 | $20.24 | $20.27 | $20.27 | 75,733 |
| 2024-02-01 | $20.69 | $20.93 | $20.62 | $20.83 | $20.83 | 80,623 |
| 2024-01-31 | $20.78 | $20.91 | $20.47 | $20.49 | $20.49 | 132,520 |
| 2024-01-30 | $20.86 | $20.94 | $20.68 | $20.86 | $20.86 | 55,288 |
| 2024-01-29 | $20.83 | $21.03 | $20.65 | $21.01 | $21.01 | 66,482 |
| 2024-01-26 | $20.85 | $21.06 | $20.64 | $20.88 | $20.88 | 74,808 |
| 2024-01-25 | $20.46 | $20.76 | $20.44 | $20.73 | $20.73 | 113,828 |
| 2024-01-24 | $21.03 | $21.03 | $20.07 | $20.20 | $20.20 | 86,783 |
| 2024-01-23 | $20.93 | $21.05 | $20.66 | $20.84 | $20.84 | 131,650 |
| 2024-01-22 | $20.07 | $20.77 | $20.03 | $20.59 | $20.59 | 181,377 |
| 2024-01-19 | $19.69 | $20.08 | $19.19 | $20.04 | $20.04 | 143,345 |
| 2024-01-18 | $19.63 | $19.69 | $19.36 | $19.58 | $19.58 | 74,171 |
| 2024-01-17 | $20.00 | $20.25 | $19.55 | $19.62 | $19.62 | 100,876 |
| 2024-01-16 | $20.11 | $20.31 | $20.05 | $20.08 | $20.08 | 79,635 |
| 2024-01-12 | $20.24 | $20.40 | $20.13 | $20.30 | $20.30 | 100,499 |
| 2024-01-11 | $20.46 | $20.47 | $19.93 | $19.96 | $19.96 | 192,351 |
| 2024-01-10 | $20.53 | $20.73 | $20.45 | $20.63 | $20.63 | 98,642 |
| 2024-01-09 | $20.79 | $20.79 | $20.45 | $20.64 | $20.64 | 87,473 |
| 2024-01-08 | $20.92 | $21.07 | $20.50 | $21.04 | $21.04 | 113,979 |
| 2024-01-05 | $20.91 | $21.12 | $20.52 | $20.88 | $20.88 | 181,271 |
| 2024-01-04 | $21.64 | $21.64 | $21.08 | $21.10 | $21.10 | 127,595 |
| 2024-01-03 | $21.41 | $21.79 | $21.14 | $21.49 | $21.49 | 149,142 |
| 2024-01-02 | $21.45 | $22.09 | $21.30 | $21.45 | $21.45 | 207,979 |
| 2023-12-29 | $21.35 | $21.67 | $21.32 | $21.62 | $21.62 | 138,838 |
| 2023-12-28 | $21.42 | $21.61 | $21.26 | $21.42 | $21.42 | 93,801 |
| 2023-12-27 | $21.43 | $21.57 | $20.90 | $21.42 | $21.42 | 105,219 |
| 2023-12-26 | $21.19 | $21.51 | $21.04 | $21.44 | $21.44 | 84,213 |
| 2023-12-22 | $21.14 | $21.35 | $20.94 | $21.09 | $21.09 | 111,079 |
| 2023-12-21 | $21.01 | $21.64 | $20.74 | $21.03 | $21.03 | 172,268 |
| 2023-12-20 | $21.22 | $21.71 | $20.83 | $20.90 | $20.90 | 173,570 |
| 2023-12-19 | $20.50 | $21.27 | $20.15 | $21.23 | $21.23 | 221,909 |
| 2023-12-18 | $20.53 | $21.03 | $20.28 | $20.43 | $20.43 | 196,176 |
| 2023-12-15 | $20.84 | $20.84 | $20.02 | $20.28 | $20.28 | 1,567,868 |
| 2023-12-14 | $21.17 | $21.43 | $20.43 | $20.64 | $20.64 | 191,423 |
| 2023-12-13 | $20.46 | $20.98 | $20.07 | $20.89 | $20.89 | 235,068 |
| 2023-12-12 | $20.89 | $21.02 | $20.47 | $20.57 | $20.57 | 127,379 |
| 2023-12-11 | $20.87 | $21.04 | $20.67 | $20.99 | $20.99 | 137,696 |
| 2023-12-08 | $21.29 | $21.46 | $20.46 | $20.82 | $20.82 | 139,702 |
| 2023-12-07 | $21.33 | $21.40 | $20.67 | $21.35 | $21.35 | 177,361 |
| 2023-12-06 | $21.71 | $21.87 | $20.93 | $21.18 | $21.18 | 139,154 |
| 2023-12-05 | $22.64 | $22.64 | $21.57 | $21.65 | $21.65 | 155,449 |
| 2023-12-04 | $22.51 | $22.97 | $22.37 | $22.64 | $22.64 | 128,209 |
| 2023-12-01 | $22.29 | $22.87 | $22.21 | $22.75 | $22.75 | 126,771 |
| 2023-11-30 | $22.58 | $22.68 | $22.00 | $22.27 | $22.27 | 107,154 |
| 2023-11-29 | $22.83 | $23.13 | $22.30 | $22.35 | $22.35 | 118,793 |
| 2023-11-28 | $23.05 | $23.05 | $22.58 | $22.70 | $22.70 | 74,813 |
| 2023-11-27 | $23.25 | $23.40 | $23.03 | $23.13 | $23.13 | 91,764 |
| 2023-11-24 | $23.12 | $23.56 | $23.12 | $23.55 | $23.55 | 30,250 |
| 2023-11-22 | $23.31 | $23.47 | $22.89 | $23.12 | $23.12 | 62,406 |
| 2023-11-21 | $23.47 | $23.49 | $23.07 | $23.11 | $23.11 | 67,079 |
| 2023-11-20 | $23.50 | $23.72 | $23.23 | $23.45 | $23.45 | 110,976 |
| 2023-11-17 | $23.82 | $24.13 | $23.48 | $23.60 | $23.60 | 139,467 |
| 2023-11-16 | $24.11 | $24.22 | $23.56 | $23.65 | $23.65 | 107,134 |
| 2023-11-15 | $23.93 | $24.32 | $23.65 | $24.07 | $24.07 | 110,291 |
| 2023-11-14 | $23.70 | $24.24 | $23.31 | $24.15 | $24.15 | 154,532 |
| 2023-11-13 | $23.20 | $23.40 | $22.96 | $23.17 | $23.17 | 61,861 |
| 2023-11-10 | $23.85 | $23.85 | $23.36 | $23.44 | $23.44 | 112,943 |
| 2023-11-09 | $23.86 | $23.87 | $23.49 | $23.66 | $23.66 | 104,271 |
| 2023-11-08 | $24.05 | $24.05 | $23.57 | $23.79 | $23.79 | 80,944 |
| 2023-11-07 | $24.49 | $24.54 | $23.94 | $24.08 | $24.08 | 83,206 |
| 2023-11-06 | $24.50 | $24.81 | $22.24 | $24.61 | $24.61 | 141,909 |
| 2023-11-03 | $24.69 | $25.51 | $23.79 | $24.74 | $24.74 | 156,198 |
| 2023-11-02 | $23.62 | $24.13 | $23.45 | $24.13 | $24.13 | 142,176 |
| 2023-11-01 | $23.49 | $23.75 | $23.15 | $23.51 | $23.51 | 101,898 |
| 2023-10-31 | $23.19 | $23.75 | $23.15 | $23.66 | $23.66 | 90,015 |
| 2023-10-30 | $22.73 | $23.35 | $22.73 | $23.14 | $23.14 | 95,664 |
| 2023-10-27 | $24.40 | $24.40 | $22.74 | $23.04 | $23.04 | 121,052 |
| 2023-10-26 | $24.81 | $25.02 | $24.24 | $24.50 | $24.50 | 146,396 |
| 2023-10-25 | $22.76 | $24.80 | $22.42 | $24.69 | $24.69 | 257,095 |
| 2023-10-24 | $22.10 | $22.44 | $22.10 | $22.35 | $22.35 | 61,380 |
| 2023-10-23 | $21.87 | $22.31 | $21.76 | $21.85 | $21.85 | 80,721 |
| 2023-10-20 | $22.35 | $22.43 | $21.93 | $21.94 | $21.94 | 124,799 |
| 2023-10-19 | $22.55 | $22.66 | $22.18 | $22.21 | $22.21 | 96,068 |
| 2023-10-18 | $22.51 | $22.57 | $22.25 | $22.47 | $22.47 | 63,764 |
| 2023-10-17 | $22.22 | $22.85 | $22.22 | $22.72 | $22.72 | 157,280 |
| 2023-10-16 | $21.74 | $22.41 | $21.74 | $22.38 | $22.38 | 92,091 |
| 2023-10-13 | $21.88 | $21.88 | $21.52 | $21.66 | $21.66 | 75,207 |
| 2023-10-12 | $22.26 | $22.26 | $21.58 | $21.86 | $21.86 | 73,805 |
| 2023-10-11 | $22.00 | $22.30 | $22.00 | $22.19 | $22.19 | 66,602 |
| 2023-10-10 | $22.10 | $22.49 | $22.10 | $22.20 | $22.20 | 94,574 |
| 2023-10-09 | $21.67 | $22.17 | $21.67 | $22.14 | $22.14 | 71,221 |
| 2023-10-06 | $21.82 | $21.95 | $21.36 | $21.75 | $21.75 | 98,151 |
| 2023-10-05 | $21.76 | $22.29 | $21.65 | $22.00 | $22.00 | 164,379 |
| 2023-10-04 | $21.05 | $21.90 | $21.05 | $21.84 | $21.84 | 110,773 |
| 2023-10-03 | $20.61 | $21.22 | $20.46 | $21.10 | $21.10 | 100,268 |
| 2023-10-02 | $20.58 | $20.85 | $20.50 | $20.81 | $20.81 | 168,715 |
| 2023-09-29 | $21.03 | $21.08 | $20.53 | $20.61 | $20.61 | 168,837 |
| 2023-09-28 | $20.91 | $21.45 | $20.91 | $21.03 | $21.03 | 177,390 |
| 2023-09-27 | $20.57 | $21.02 | $20.57 | $20.85 | $20.85 | 100,454 |
| 2023-09-26 | $20.45 | $20.67 | $20.25 | $20.42 | $20.42 | 91,625 |
| 2023-09-25 | $20.36 | $20.69 | $20.28 | $20.66 | $20.66 | 74,009 |
| 2023-09-22 | $20.74 | $20.86 | $20.35 | $20.40 | $20.40 | 81,612 |
| 2023-09-21 | $20.43 | $20.86 | $20.29 | $20.70 | $20.70 | 101,180 |
| 2023-09-20 | $20.97 | $21.13 | $20.48 | $20.54 | $20.54 | 101,879 |
| 2023-09-19 | $20.69 | $20.89 | $20.41 | $20.80 | $20.80 | 142,161 |
| 2023-09-18 | $21.08 | $21.23 | $20.57 | $20.66 | $20.66 | 121,169 |
| 2023-09-15 | $20.96 | $21.35 | $20.79 | $20.98 | $20.98 | 685,943 |
| 2023-09-14 | $20.69 | $20.98 | $20.58 | $20.93 | $20.93 | 112,076 |
| 2023-09-13 | $20.52 | $20.76 | $20.29 | $20.45 | $20.45 | 141,050 |
| 2023-09-12 | $21.00 | $21.22 | $20.69 | $20.77 | $20.77 | 74,698 |
| 2023-09-11 | $20.85 | $21.04 | $20.60 | $20.87 | $20.87 | 98,203 |
| 2023-09-08 | $20.80 | $21.04 | $20.51 | $20.85 | $20.85 | 80,638 |
| 2023-09-07 | $20.60 | $20.84 | $20.29 | $20.76 | $20.76 | 109,711 |
| 2023-09-06 | $20.91 | $21.13 | $20.51 | $20.58 | $20.58 | 125,506 |
| 2023-09-05 | $22.30 | $22.53 | $20.52 | $20.91 | $20.91 | 178,526 |
| 2023-09-01 | $22.79 | $23.00 | $22.46 | $22.55 | $22.55 | 101,888 |
| 2023-08-31 | $22.97 | $23.17 | $22.73 | $22.74 | $22.74 | 86,069 |
| 2023-08-30 | $22.72 | $23.11 | $22.58 | $22.91 | $22.91 | 56,398 |
| 2023-08-29 | $22.24 | $22.79 | $21.53 | $22.73 | $22.73 | 74,732 |
| 2023-08-28 | $22.01 | $22.35 | $22.00 | $22.24 | $22.24 | 87,162 |
| 2023-08-25 | $22.47 | $22.54 | $21.99 | $22.01 | $22.01 | 129,841 |
| 2023-08-24 | $22.35 | $22.75 | $22.16 | $22.47 | $22.47 | 101,853 |
| 2023-08-23 | $22.22 | $22.59 | $22.16 | $22.48 | $22.48 | 59,617 |
| 2023-08-22 | $22.37 | $22.59 | $22.03 | $22.23 | $22.23 | 111,292 |
| 2023-08-21 | $22.59 | $22.80 | $22.33 | $22.45 | $22.45 | 90,571 |
| 2023-08-18 | $22.36 | $22.95 | $22.36 | $22.84 | $22.84 | 127,264 |
| 2023-08-17 | $22.40 | $22.74 | $22.11 | $22.59 | $22.59 | 101,542 |
| 2023-08-16 | $23.00 | $23.19 | $22.26 | $22.29 | $22.29 | 121,467 |
| 2023-08-15 | $22.88 | $23.25 | $22.65 | $23.06 | $23.06 | 100,689 |
| 2023-08-14 | $22.82 | $23.31 | $22.23 | $22.93 | $22.93 | 236,282 |
| 2023-08-11 | $21.77 | $22.79 | $21.60 | $22.70 | $22.70 | 163,868 |
| 2023-08-10 | $21.20 | $21.69 | $20.98 | $21.66 | $21.66 | 88,077 |
| 2023-08-09 | $21.46 | $21.66 | $20.64 | $21.17 | $21.17 | 108,570 |
| 2023-08-08 | $19.85 | $21.84 | $19.56 | $21.42 | $21.42 | 295,097 |
| 2023-08-07 | $19.90 | $20.00 | $19.45 | $19.86 | $19.86 | 109,988 |
| 2023-08-04 | $19.02 | $19.79 | $19.02 | $19.70 | $19.70 | 123,994 |
| 2023-08-03 | $18.93 | $19.28 | $18.86 | $18.86 | $18.86 | 74,721 |
| 2023-08-02 | $18.68 | $19.57 | $18.46 | $19.09 | $19.09 | 137,667 |
| 2023-08-01 | $18.62 | $18.62 | $18.13 | $18.43 | $18.43 | 93,117 |
| 2023-07-31 | $18.86 | $19.05 | $18.58 | $18.67 | $18.67 | 101,531 |
| 2023-07-28 | $18.83 | $19.09 | $18.83 | $18.84 | $18.84 | 63,641 |
| 2023-07-27 | $19.08 | $19.19 | $18.68 | $18.74 | $18.74 | 62,954 |
| 2023-07-26 | $18.80 | $19.17 | $18.80 | $19.00 | $19.00 | 52,856 |
| 2023-07-25 | $18.77 | $18.96 | $18.52 | $18.80 | $18.80 | 63,342 |
| 2023-07-24 | $18.51 | $19.16 | $18.25 | $18.87 | $18.87 | 84,250 |
| 2023-07-21 | $19.16 | $19.27 | $18.52 | $18.54 | $18.54 | 106,478 |
| 2023-07-20 | $18.83 | $19.06 | $18.59 | $19.04 | $19.04 | 68,974 |
| 2023-07-19 | $18.66 | $18.90 | $18.57 | $18.76 | $18.76 | 77,619 |
| 2023-07-18 | $18.05 | $18.65 | $18.05 | $18.44 | $18.44 | 109,973 |
| 2023-07-17 | $18.37 | $18.55 | $18.02 | $18.07 | $18.07 | 117,334 |
| 2023-07-14 | $18.71 | $18.71 | $18.32 | $18.43 | $18.43 | 67,624 |
| 2023-07-13 | $18.85 | $18.94 | $18.72 | $18.84 | $18.84 | 81,407 |
| 2023-07-12 | $18.87 | $19.03 | $18.76 | $18.86 | $18.86 | 118,879 |
| 2023-07-11 | $18.64 | $18.81 | $18.24 | $18.55 | $18.55 | 84,927 |
| 2023-07-10 | $18.81 | $19.05 | $18.55 | $18.66 | $18.66 | 87,180 |
| 2023-07-07 | $18.68 | $19.10 | $18.59 | $18.90 | $18.90 | 79,951 |
| 2023-07-06 | $18.40 | $18.61 | $18.09 | $18.57 | $18.57 | 114,000 |
| 2023-07-05 | $19.76 | $19.76 | $18.60 | $18.63 | $18.63 | 163,400 |
| 2023-07-03 | $19.43 | $19.95 | $19.43 | $19.80 | $19.80 | 53,758 |
| 2023-06-30 | $19.70 | $19.70 | $19.42 | $19.43 | $19.43 | 102,937 |
| 2023-06-29 | $19.51 | $19.92 | $19.43 | $19.56 | $19.56 | 124,823 |
| 2023-06-28 | $19.37 | $19.53 | $19.14 | $19.50 | $19.50 | 80,260 |
| 2023-06-27 | $19.04 | $19.53 | $18.83 | $19.34 | $19.34 | 82,432 |
| 2023-06-26 | $18.68 | $19.26 | $18.61 | $19.06 | $19.06 | 94,542 |
| 2023-06-23 | $19.00 | $19.82 | $18.55 | $18.70 | $18.70 | 366,876 |
| 2023-06-22 | $19.73 | $19.73 | $19.20 | $19.22 | $19.22 | 91,248 |
| 2023-06-21 | $19.84 | $19.92 | $19.47 | $19.71 | $19.71 | 116,857 |
| 2023-06-20 | $20.14 | $20.14 | $19.68 | $19.85 | $19.85 | 129,022 |
| 2023-06-16 | $20.62 | $20.62 | $19.80 | $20.12 | $20.12 | 547,002 |
| 2023-06-15 | $20.16 | $20.36 | $19.61 | $20.36 | $20.36 | 156,213 |
| 2023-06-14 | $20.49 | $20.71 | $19.95 | $20.16 | $20.16 | 144,946 |
| 2023-06-13 | $20.75 | $21.00 | $19.94 | $20.46 | $20.46 | 137,447 |
| 2023-06-12 | $20.41 | $20.73 | $20.26 | $20.71 | $20.71 | 117,761 |
| 2023-06-09 | $20.59 | $20.59 | $20.00 | $20.35 | $20.35 | 74,895 |
| 2023-06-08 | $20.38 | $20.58 | $19.85 | $20.56 | $20.56 | 112,050 |
| 2023-06-07 | $19.60 | $20.54 | $19.60 | $20.48 | $20.48 | 139,793 |
| 2023-06-06 | $18.69 | $19.61 | $18.69 | $19.49 | $19.49 | 114,637 |
| 2023-06-05 | $19.56 | $19.56 | $18.21 | $18.86 | $18.86 | 116,917 |
| 2023-06-02 | $19.04 | $19.98 | $19.01 | $19.90 | $19.90 | 135,734 |
| 2023-06-01 | $18.98 | $19.01 | $18.49 | $18.99 | $18.99 | 80,251 |
| 2023-05-31 | $19.24 | $19.35 | $18.85 | $18.98 | $18.98 | 113,940 |
| 2023-05-30 | $19.23 | $19.44 | $19.03 | $19.22 | $19.22 | 59,451 |
| 2023-05-26 | $18.75 | $19.33 | $18.75 | $19.18 | $19.18 | 74,979 |
| 2023-05-25 | $19.40 | $19.40 | $18.35 | $18.87 | $18.87 | 62,576 |
| 2023-05-24 | $19.96 | $20.28 | $19.50 | $19.54 | $19.54 | 70,127 |
| 2023-05-23 | $20.31 | $20.39 | $19.63 | $20.05 | $20.05 | 115,892 |
| 2023-05-22 | $20.10 | $20.64 | $19.89 | $20.39 | $20.39 | 79,545 |
| 2023-05-19 | $20.06 | $20.13 | $19.82 | $20.02 | $20.02 | 97,437 |
| 2023-05-18 | $19.65 | $19.94 | $19.47 | $19.88 | $19.88 | 74,413 |
| 2023-05-17 | $19.24 | $19.70 | $18.98 | $19.66 | $19.66 | 106,166 |
| 2023-05-16 | $19.38 | $19.49 | $19.15 | $19.16 | $19.16 | 57,579 |
| 2023-05-15 | $19.35 | $19.55 | $19.15 | $19.52 | $19.52 | 71,145 |
| 2023-05-12 | $19.39 | $19.53 | $19.15 | $19.31 | $19.31 | 55,324 |
| 2023-05-11 | $19.35 | $19.60 | $19.19 | $19.38 | $19.38 | 77,551 |
| 2023-05-10 | $19.22 | $19.51 | $19.08 | $19.43 | $19.43 | 97,087 |
| 2023-05-09 | $19.02 | $19.17 | $18.52 | $18.94 | $18.94 | 82,622 |
| 2023-05-08 | $19.34 | $19.70 | $18.68 | $19.14 | $19.14 | 102,896 |
| 2023-05-05 | $19.64 | $19.96 | $18.95 | $19.41 | $19.41 | 118,532 |
| 2023-05-04 | $19.63 | $19.73 | $19.39 | $19.58 | $19.58 | 88,861 |
| 2023-05-03 | $19.73 | $20.19 | $19.56 | $19.64 | $19.64 | 127,274 |
| 2023-05-02 | $19.84 | $20.13 | $19.29 | $19.61 | $19.61 | 157,119 |
| 2023-05-01 | $20.81 | $20.99 | $19.84 | $19.95 | $19.95 | 132,646 |
| 2023-04-28 | $19.94 | $20.93 | $18.79 | $20.81 | $20.81 | 173,894 |
| 2023-04-27 | $18.53 | $19.06 | $18.50 | $19.00 | $19.00 | 113,016 |
| 2023-04-26 | $18.30 | $18.69 | $18.26 | $18.38 | $18.38 | 83,778 |
| 2023-04-25 | $18.63 | $18.91 | $18.31 | $18.44 | $18.44 | 99,422 |
| 2023-04-24 | $19.26 | $19.56 | $18.83 | $18.84 | $18.84 | 77,529 |
| 2023-04-21 | $19.25 | $19.47 | $19.04 | $19.26 | $19.26 | 105,196 |
| 2023-04-20 | $19.34 | $19.45 | $18.91 | $19.35 | $19.35 | 124,432 |
| 2023-04-19 | $19.51 | $19.72 | $19.41 | $19.48 | $19.48 | 97,034 |
| 2023-04-18 | $20.29 | $20.38 | $19.49 | $19.66 | $19.66 | 77,933 |
| 2023-04-17 | $20.06 | $20.34 | $19.93 | $20.31 | $20.31 | 81,433 |
| 2023-04-14 | $20.21 | $20.38 | $19.78 | $20.04 | $20.04 | 102,216 |
| 2023-04-13 | $19.96 | $20.29 | $19.95 | $20.26 | $20.26 | 86,356 |
| 2023-04-12 | $20.40 | $20.40 | $19.82 | $19.96 | $19.96 | 65,337 |
| 2023-04-11 | $19.98 | $20.45 | $19.98 | $20.21 | $20.21 | 77,820 |
| 2023-04-10 | $19.65 | $20.05 | $19.51 | $19.98 | $19.98 | 110,563 |
| 2023-04-06 | $19.61 | $19.84 | $19.49 | $19.81 | $19.81 | 62,602 |
| 2023-04-05 | $19.09 | $19.61 | $19.04 | $19.57 | $19.57 | 96,348 |
| 2023-04-04 | $18.92 | $19.14 | $18.59 | $19.13 | $19.13 | 155,691 |
| 2023-04-03 | $19.00 | $19.22 | $18.78 | $18.93 | $18.93 | 122,939 |
| 2023-03-31 | $18.58 | $19.10 | $18.55 | $19.02 | $19.02 | 200,640 |
| 2023-03-30 | $18.74 | $18.74 | $18.45 | $18.51 | $18.51 | 70,839 |
| 2023-03-29 | $18.64 | $19.23 | $18.51 | $18.64 | $18.64 | 104,945 |
| 2023-03-28 | $18.48 | $18.80 | $18.35 | $18.53 | $18.53 | 74,299 |
| 2023-03-27 | $18.49 | $19.19 | $18.35 | $18.49 | $18.49 | 108,534 |
| 2023-03-24 | $18.32 | $18.57 | $17.94 | $18.33 | $18.33 | 130,614 |
| 2023-03-23 | $18.70 | $19.15 | $18.25 | $18.46 | $18.46 | 153,000 |
| 2023-03-22 | $19.18 | $19.18 | $18.57 | $18.59 | $18.59 | 170,373 |
| 2023-03-21 | $19.62 | $19.85 | $19.10 | $19.18 | $19.18 | 156,842 |
| 2023-03-20 | $19.16 | $19.51 | $19.07 | $19.36 | $19.36 | 168,116 |
| 2023-03-17 | $19.18 | $19.69 | $18.60 | $19.03 | $19.03 | 693,726 |
| 2023-03-16 | $18.60 | $19.42 | $17.88 | $19.35 | $19.35 | 226,331 |
| 2023-03-15 | $18.46 | $19.01 | $17.73 | $18.99 | $18.99 | 196,963 |
| 2023-03-14 | $19.07 | $19.07 | $18.55 | $18.93 | $18.93 | 135,244 |
| 2023-03-13 | $18.23 | $18.76 | $17.57 | $18.46 | $18.46 | 110,172 |
| 2023-03-10 | $18.52 | $18.95 | $18.19 | $18.69 | $18.69 | 129,071 |
| 2023-03-09 | $18.64 | $19.19 | $18.45 | $18.61 | $18.61 | 151,085 |
| 2023-03-08 | $17.74 | $18.75 | $17.01 | $18.65 | $18.65 | 160,440 |
| 2023-03-07 | $17.89 | $18.08 | $17.24 | $17.62 | $17.62 | 194,078 |
| 2023-03-06 | $19.48 | $19.53 | $17.72 | $17.81 | $17.81 | 223,393 |
| 2023-03-03 | $19.37 | $19.63 | $18.97 | $19.53 | $19.53 | 159,749 |
| 2023-03-02 | $19.25 | $19.31 | $19.01 | $19.16 | $19.16 | 78,090 |
| 2023-03-01 | $19.50 | $19.64 | $18.94 | $19.36 | $19.36 | 78,774 |
| 2023-02-28 | $18.97 | $19.75 | $18.97 | $19.52 | $19.52 | 144,769 |
| 2023-02-27 | $19.86 | $19.92 | $18.99 | $19.07 | $19.07 | 121,784 |
| 2023-02-24 | $19.26 | $19.75 | $19.00 | $19.68 | $19.68 | 167,486 |
| 2023-02-23 | $19.99 | $19.99 | $19.02 | $19.59 | $19.59 | 133,964 |
| 2023-02-22 | $18.41 | $20.23 | $18.41 | $19.90 | $19.90 | 219,126 |
| 2023-02-21 | $19.33 | $19.53 | $18.76 | $18.86 | $18.86 | 136,868 |
| 2023-02-17 | $19.01 | $19.72 | $19.00 | $19.66 | $19.66 | 125,795 |
| 2023-02-16 | $19.09 | $19.09 | $18.30 | $18.81 | $18.81 | 109,027 |
| 2023-02-15 | $18.81 | $19.32 | $18.69 | $19.29 | $19.29 | 76,818 |
| 2023-02-14 | $19.11 | $19.49 | $18.92 | $19.04 | $19.04 | 78,539 |
| 2023-02-13 | $18.70 | $19.33 | $18.56 | $19.31 | $19.31 | 63,557 |
| 2023-02-10 | $18.39 | $18.86 | $18.28 | $18.71 | $18.71 | 70,710 |
| 2023-02-09 | $18.54 | $18.83 | $18.37 | $18.46 | $18.46 | 81,841 |
| 2023-02-08 | $18.39 | $18.76 | $18.35 | $18.51 | $18.51 | 79,131 |
| 2023-02-07 | $18.75 | $18.91 | $18.14 | $18.57 | $18.57 | 155,356 |
| 2023-02-06 | $20.06 | $20.06 | $18.29 | $18.94 | $18.94 | 114,199 |
| 2023-02-03 | $20.44 | $20.81 | $20.06 | $20.28 | $20.28 | 195,308 |
| 2023-02-02 | $20.11 | $21.07 | $19.72 | $20.74 | $20.74 | 129,584 |
| 2023-02-01 | $19.41 | $20.42 | $19.41 | $20.07 | $20.07 | 151,260 |
| 2023-01-31 | $19.24 | $19.79 | $19.19 | $19.55 | $19.55 | 230,105 |
| 2023-01-30 | $19.51 | $19.65 | $19.19 | $19.22 | $19.22 | 72,014 |
| 2023-01-27 | $18.90 | $19.60 | $18.90 | $19.51 | $19.51 | 70,936 |
| 2023-01-26 | $19.05 | $19.37 | $18.72 | $19.02 | $19.02 | 64,561 |
| 2023-01-25 | $18.33 | $18.94 | $18.33 | $18.91 | $18.91 | 53,688 |
| 2023-01-24 | $18.81 | $19.11 | $18.47 | $18.54 | $18.54 | 66,515 |
| 2023-01-23 | $18.48 | $19.02 | $18.30 | $18.97 | $18.97 | 85,599 |
| 2023-01-20 | $18.56 | $18.93 | $18.21 | $18.55 | $18.55 | 128,692 |
| 2023-01-19 | $17.96 | $18.36 | $17.68 | $18.34 | $18.34 | 90,597 |
| 2023-01-18 | $18.24 | $18.37 | $17.83 | $18.21 | $18.21 | 79,588 |
| 2023-01-17 | $18.10 | $18.23 | $17.94 | $18.21 | $18.21 | 53,107 |
| 2023-01-13 | $17.74 | $18.23 | $17.74 | $18.10 | $18.10 | 78,110 |
| 2023-01-12 | $17.36 | $17.97 | $17.25 | $17.91 | $17.91 | 102,533 |
| 2023-01-11 | $17.03 | $17.26 | $16.93 | $17.26 | $17.26 | 87,335 |
| 2023-01-10 | $16.65 | $16.89 | $16.47 | $16.88 | $16.88 | 102,589 |
| 2023-01-09 | $16.92 | $17.09 | $16.68 | $16.74 | $16.74 | 92,865 |
| 2023-01-06 | $16.62 | $17.04 | $16.47 | $16.90 | $16.90 | 104,464 |
| 2023-01-05 | $16.52 | $16.54 | $16.20 | $16.34 | $16.34 | 99,749 |
| 2023-01-04 | $16.59 | $16.82 | $16.18 | $16.51 | $16.51 | 125,416 |
| 2023-01-03 | $16.12 | $16.64 | $15.62 | $16.36 | $16.36 | 152,410 |
| 2022-12-30 | $15.88 | $15.93 | $15.65 | $15.88 | $15.88 | 157,533 |
| 2022-12-29 | $16.00 | $16.22 | $15.81 | $15.99 | $15.99 | 117,267 |
| 2022-12-28 | $16.32 | $16.42 | $15.76 | $15.78 | $15.78 | 102,307 |
| 2022-12-27 | $16.66 | $16.72 | $16.29 | $16.35 | $16.35 | 76,267 |
| 2022-12-23 | $16.56 | $16.99 | $16.16 | $16.66 | $16.66 | 86,646 |
| 2022-12-22 | $16.88 | $17.60 | $16.28 | $16.60 | $16.60 | 155,514 |
| 2022-12-21 | $16.83 | $17.39 | $16.70 | $17.07 | $17.07 | 106,970 |
| 2022-12-20 | $16.49 | $16.95 | $16.17 | $16.59 | $16.59 | 144,634 |
| 2022-12-19 | $16.80 | $17.24 | $16.47 | $16.52 | $16.52 | 173,888 |
| 2022-12-16 | $17.00 | $17.15 | $16.52 | $16.91 | $16.91 | 533,205 |
| 2022-12-15 | $17.76 | $17.90 | $17.16 | $17.26 | $17.26 | 198,973 |
| 2022-12-14 | $17.94 | $18.42 | $17.76 | $17.91 | $17.91 | 123,391 |
| 2022-12-13 | $18.28 | $18.94 | $18.00 | $18.05 | $18.05 | 256,285 |
| 2022-12-12 | $18.24 | $18.45 | $17.98 | $18.02 | $18.02 | 98,173 |
| 2022-12-09 | $18.05 | $18.52 | $18.00 | $18.26 | $18.26 | 81,584 |
| 2022-12-08 | $18.30 | $18.53 | $18.11 | $18.20 | $18.20 | 94,050 |
| 2022-12-07 | $18.30 | $18.61 | $18.14 | $18.29 | $18.29 | 90,081 |
| 2022-12-06 | $18.36 | $18.40 | $17.94 | $18.17 | $18.17 | 76,983 |
| 2022-12-05 | $18.54 | $18.91 | $18.36 | $18.41 | $18.41 | 115,726 |
| 2022-12-02 | $18.69 | $18.91 | $18.48 | $18.73 | $18.73 | 116,611 |
| 2022-12-01 | $19.42 | $19.95 | $18.75 | $18.83 | $18.83 | 156,409 |
| 2022-11-30 | $19.01 | $19.64 | $18.62 | $19.47 | $19.47 | 170,375 |
| 2022-11-29 | $18.87 | $19.02 | $18.63 | $18.92 | $18.92 | 122,829 |
| 2022-11-28 | $19.88 | $19.88 | $18.80 | $18.88 | $18.88 | 90,835 |
| 2022-11-25 | $19.47 | $19.89 | $19.47 | $19.89 | $19.89 | 40,818 |
| 2022-11-23 | $19.37 | $19.56 | $19.15 | $19.55 | $19.55 | 51,360 |
| 2022-11-22 | $19.50 | $19.50 | $18.85 | $19.35 | $19.35 | 91,222 |
| 2022-11-21 | $19.04 | $19.51 | $18.87 | $19.45 | $19.45 | 115,072 |
| 2022-11-18 | $19.58 | $19.64 | $19.01 | $19.07 | $19.07 | 141,203 |
| 2022-11-17 | $18.72 | $19.25 | $18.68 | $19.19 | $19.19 | 85,494 |
| 2022-11-16 | $18.90 | $18.99 | $18.49 | $18.97 | $18.97 | 83,167 |
| 2022-11-15 | $18.40 | $19.08 | $18.31 | $18.89 | $18.89 | 117,463 |
| 2022-11-14 | $18.95 | $18.96 | $18.37 | $18.40 | $18.40 | 139,939 |
| 2022-11-11 | $18.79 | $19.42 | $17.18 | $19.06 | $19.06 | 128,265 |
| 2022-11-10 | $18.16 | $18.88 | $18.16 | $18.79 | $18.79 | 183,959 |
| 2022-11-09 | $17.89 | $18.57 | $17.29 | $17.53 | $17.53 | 192,647 |
| 2022-11-08 | $17.94 | $18.16 | $17.67 | $17.97 | $17.97 | 191,375 |
| 2022-11-07 | $19.12 | $19.36 | $17.19 | $17.91 | $17.91 | 247,286 |
| 2022-11-04 | $18.24 | $19.25 | $17.52 | $19.19 | $19.19 | 197,326 |
| 2022-11-03 | $18.89 | $18.89 | $17.98 | $18.35 | $18.27 | 249,466 |
| 2022-11-02 | $21.38 | $21.85 | $18.86 | $19.25 | $19.17 | 178,753 |
| 2022-11-01 | $22.68 | $22.79 | $20.75 | $22.49 | $22.40 | 172,071 |
| 2022-10-31 | $22.50 | $22.69 | $22.08 | $22.66 | $22.57 | 180,022 |
| 2022-10-28 | $21.87 | $22.53 | $21.50 | $22.50 | $22.50 | 123,774 |
| 2022-10-27 | $20.64 | $21.79 | $20.63 | $21.48 | $21.48 | 146,633 |
| 2022-10-26 | $20.00 | $21.37 | $19.94 | $20.59 | $20.59 | 178,653 |
| 2022-10-25 | $19.43 | $19.86 | $19.34 | $19.71 | $19.71 | 134,045 |
| 2022-10-24 | $19.31 | $19.39 | $19.05 | $19.26 | $19.26 | 115,607 |
| 2022-10-21 | $18.90 | $19.27 | $18.78 | $19.16 | $19.16 | 117,947 |
| 2022-10-20 | $18.79 | $19.35 | $18.73 | $19.04 | $19.04 | 147,049 |
| 2022-10-19 | $18.28 | $18.84 | $18.25 | $18.81 | $18.81 | 116,731 |
| 2022-10-18 | $18.68 | $19.20 | $18.19 | $18.50 | $18.50 | 142,001 |
| 2022-10-17 | $17.69 | $18.45 | $17.69 | $18.40 | $18.40 | 206,140 |
| 2022-10-14 | $17.55 | $17.78 | $17.18 | $17.33 | $17.33 | 149,200 |
| 2022-10-13 | $16.29 | $17.44 | $16.13 | $17.42 | $17.42 | 139,902 |
| 2022-10-12 | $16.55 | $16.55 | $16.05 | $16.44 | $16.44 | 105,267 |
| 2022-10-11 | $16.14 | $16.58 | $16.09 | $16.45 | $16.45 | 193,353 |
| 2022-10-10 | $15.88 | $16.31 | $15.75 | $16.21 | $16.21 | 193,253 |
| 2022-10-07 | $16.11 | $16.12 | $15.63 | $15.83 | $15.83 | 156,662 |
| 2022-10-06 | $16.50 | $16.62 | $16.17 | $16.20 | $16.20 | 150,267 |
| 2022-10-05 | $17.38 | $17.45 | $16.50 | $16.57 | $16.57 | 155,302 |
| 2022-10-04 | $17.64 | $17.96 | $17.41 | $17.68 | $17.68 | 222,659 |
| 2022-10-03 | $17.11 | $17.77 | $16.98 | $17.51 | $17.51 | 195,537 |
| 2022-09-30 | $17.22 | $17.66 | $16.97 | $17.02 | $17.02 | 206,944 |
| 2022-09-29 | $17.63 | $17.74 | $16.99 | $17.22 | $17.22 | 121,013 |
| 2022-09-28 | $17.46 | $18.02 | $17.35 | $17.83 | $17.83 | 127,122 |
| 2022-09-27 | $17.82 | $18.08 | $17.20 | $17.23 | $17.23 | 105,368 |
| 2022-09-26 | $17.84 | $18.13 | $17.53 | $17.72 | $17.72 | 124,202 |
| 2022-09-23 | $18.63 | $18.63 | $17.63 | $17.84 | $17.84 | 139,197 |
| 2022-09-22 | $18.79 | $18.79 | $18.34 | $18.34 | $18.34 | 131,805 |
| 2022-09-21 | $18.69 | $19.05 | $18.47 | $18.79 | $18.79 | 137,434 |
| 2022-09-20 | $18.60 | $18.68 | $18.02 | $18.61 | $18.61 | 99,590 |
| 2022-09-19 | $18.85 | $19.02 | $18.48 | $18.84 | $18.84 | 128,978 |
| 2022-09-16 | $18.73 | $18.97 | $18.29 | $18.95 | $18.95 | 416,357 |
| 2022-09-15 | $18.86 | $19.21 | $18.68 | $18.81 | $18.81 | 142,240 |
| 2022-09-14 | $19.46 | $19.68 | $18.67 | $19.08 | $19.08 | 155,382 |
| 2022-09-13 | $21.17 | $21.17 | $19.34 | $19.45 | $19.45 | 143,455 |
| 2022-09-12 | $21.55 | $21.72 | $21.17 | $21.51 | $21.51 | 163,859 |
| 2022-09-09 | $20.81 | $21.30 | $20.52 | $21.20 | $21.20 | 122,318 |
| 2022-09-08 | $21.75 | $21.75 | $20.77 | $20.81 | $20.81 | 109,646 |
| 2022-09-07 | $21.49 | $21.61 | $20.98 | $21.55 | $21.55 | 110,371 |
| 2022-09-06 | $21.75 | $21.83 | $20.87 | $21.43 | $21.43 | 154,805 |
| 2022-09-02 | $22.32 | $22.37 | $21.39 | $21.57 | $21.57 | 80,398 |
| 2022-09-01 | $22.18 | $22.25 | $21.71 | $22.13 | $22.13 | 107,163 |
| 2022-08-31 | $22.00 | $22.34 | $21.78 | $22.29 | $22.29 | 165,165 |
| 2022-08-30 | $22.10 | $22.37 | $21.94 | $22.11 | $22.11 | 124,973 |
| 2022-08-29 | $22.75 | $22.78 | $22.35 | $22.45 | $22.45 | 76,860 |
| 2022-08-26 | $23.21 | $23.26 | $22.78 | $22.80 | $22.80 | 86,961 |
| 2022-08-25 | $23.30 | $23.61 | $22.83 | $23.28 | $23.28 | 130,872 |
| 2022-08-24 | $22.80 | $23.16 | $22.68 | $23.03 | $23.03 | 85,149 |
| 2022-08-23 | $23.11 | $23.34 | $22.94 | $22.94 | $22.94 | 92,619 |
| 2022-08-22 | $23.83 | $23.83 | $23.20 | $23.26 | $23.26 | 107,763 |
| 2022-08-19 | $23.65 | $24.01 | $23.46 | $23.96 | $23.96 | 80,358 |
| 2022-08-18 | $23.62 | $23.84 | $23.21 | $23.75 | $23.75 | 59,465 |
| 2022-08-17 | $23.88 | $23.88 | $23.45 | $23.69 | $23.69 | 72,391 |
| 2022-08-16 | $24.50 | $24.50 | $23.02 | $24.12 | $24.12 | 130,799 |
| 2022-08-15 | $23.87 | $24.33 | $23.44 | $24.29 | $24.29 | 106,047 |
| 2022-08-12 | $23.22 | $24.04 | $23.14 | $24.03 | $24.03 | 106,920 |
| 2022-08-11 | $23.33 | $23.62 | $23.17 | $23.21 | $23.21 | 82,632 |
| 2022-08-10 | $23.77 | $24.00 | $23.28 | $23.31 | $23.31 | 156,749 |
| 2022-08-09 | $23.27 | $23.62 | $22.49 | $23.62 | $23.62 | 131,507 |
| 2022-08-08 | $22.99 | $23.63 | $22.83 | $23.26 | $23.26 | 142,171 |
| 2022-08-05 | $22.17 | $22.96 | $22.02 | $22.95 | $22.95 | 108,833 |
| 2022-08-04 | $21.99 | $22.58 | $21.89 | $22.21 | $22.21 | 138,449 |
| 2022-08-03 | $21.71 | $21.92 | $20.97 | $21.89 | $21.89 | 210,592 |
| 2022-08-02 | $22.51 | $22.78 | $22.04 | $22.05 | $22.05 | 123,861 |
| 2022-08-01 | $22.33 | $22.56 | $21.89 | $22.41 | $22.41 | 158,462 |
| 2022-07-29 | $21.92 | $22.33 | $21.55 | $22.30 | $22.30 | 115,247 |
| 2022-07-28 | $21.64 | $22.07 | $21.64 | $21.99 | $21.99 | 97,533 |
| 2022-07-27 | $21.23 | $22.00 | $21.14 | $21.85 | $21.85 | 136,531 |
| 2022-07-26 | $20.57 | $21.30 | $20.52 | $21.22 | $21.22 | 96,456 |
| 2022-07-25 | $20.37 | $21.17 | $20.18 | $20.65 | $20.65 | 132,131 |
| 2022-07-22 | $20.25 | $20.44 | $19.79 | $20.28 | $20.28 | 206,330 |
| 2022-07-21 | $20.80 | $20.80 | $19.80 | $20.35 | $20.35 | 219,171 |
| 2022-07-20 | $21.25 | $21.38 | $20.94 | $21.08 | $21.08 | 150,004 |
| 2022-07-19 | $21.07 | $21.64 | $20.46 | $21.28 | $21.28 | 178,391 |
| 2022-07-18 | $21.40 | $21.78 | $20.82 | $20.94 | $20.94 | 90,702 |
| 2022-07-15 | $21.30 | $21.45 | $20.79 | $21.41 | $21.41 | 143,693 |
| 2022-07-14 | $20.76 | $21.08 | $20.51 | $20.95 | $20.95 | 139,250 |
| 2022-07-13 | $20.83 | $21.21 | $20.59 | $21.06 | $21.06 | 116,757 |
| 2022-07-12 | $20.61 | $21.25 | $20.35 | $21.08 | $21.08 | 113,264 |
| 2022-07-11 | $21.03 | $21.30 | $20.59 | $20.64 | $20.64 | 85,413 |
| 2022-07-08 | $21.28 | $21.65 | $20.98 | $21.24 | $21.24 | 101,212 |
| 2022-07-07 | $22.36 | $22.56 | $21.38 | $21.45 | $21.45 | 119,406 |
| 2022-07-06 | $23.15 | $23.30 | $22.27 | $22.35 | $22.35 | 139,326 |
| 2022-07-05 | $22.70 | $23.23 | $21.83 | $23.14 | $23.14 | 199,796 |
| 2022-07-01 | $21.77 | $23.27 | $21.77 | $23.01 | $23.01 | 211,078 |
| 2022-06-30 | $21.64 | $22.48 | $21.64 | $22.20 | $22.20 | 211,315 |
| 2022-06-29 | $21.32 | $22.01 | $20.95 | $21.86 | $21.86 | 248,742 |
| 2022-06-28 | $24.02 | $24.44 | $21.36 | $21.48 | $21.48 | 347,298 |
| 2022-06-27 | $25.84 | $25.88 | $25.29 | $25.56 | $25.56 | 138,353 |
| 2022-06-24 | $24.90 | $25.93 | $24.90 | $25.76 | $25.76 | 597,981 |
| 2022-06-23 | $24.70 | $25.29 | $24.61 | $25.07 | $25.07 | 141,209 |
| 2022-06-22 | $24.02 | $24.99 | $23.90 | $24.73 | $24.73 | 234,799 |
| 2022-06-21 | $23.64 | $24.43 | $23.17 | $24.35 | $24.35 | 193,514 |
| 2022-06-17 | $22.40 | $23.58 | $22.40 | $23.54 | $23.54 | 326,416 |
| 2022-06-16 | $22.18 | $22.65 | $21.88 | $22.34 | $22.34 | 152,688 |
| 2022-06-15 | $21.92 | $22.66 | $21.84 | $22.49 | $22.49 | 168,885 |
| 2022-06-14 | $21.68 | $22.15 | $21.57 | $21.95 | $21.95 | 187,547 |
| 2022-06-13 | $22.28 | $22.57 | $21.28 | $21.37 | $21.37 | 259,857 |
| 2022-06-10 | $22.63 | $22.99 | $22.31 | $22.64 | $22.64 | 139,712 |
| 2022-06-09 | $22.67 | $22.98 | $22.44 | $22.73 | $22.73 | 113,028 |
| 2022-06-08 | $22.47 | $22.93 | $22.43 | $22.74 | $22.74 | 132,273 |
| 2022-06-07 | $22.96 | $22.97 | $22.23 | $22.70 | $22.70 | 137,692 |
| 2022-06-06 | $23.39 | $23.72 | $22.80 | $23.12 | $23.12 | 118,784 |
| 2022-06-03 | $22.79 | $23.25 | $22.71 | $23.13 | $23.13 | 148,231 |
| 2022-06-02 | $23.01 | $23.09 | $22.39 | $22.98 | $22.98 | 109,249 |
| 2022-06-01 | $22.96 | $23.06 | $22.49 | $22.86 | $22.86 | 286,467 |
| 2022-05-31 | $23.04 | $23.31 | $22.75 | $22.96 | $22.96 | 208,980 |
| 2022-05-27 | $22.94 | $23.54 | $22.68 | $23.21 | $23.21 | 134,454 |
| 2022-05-26 | $23.23 | $23.61 | $23.05 | $23.07 | $23.07 | 118,177 |
| 2022-05-25 | $22.96 | $23.34 | $22.77 | $23.31 | $23.31 | 127,416 |
| 2022-05-24 | $22.26 | $23.00 | $22.03 | $23.00 | $23.00 | 153,647 |
| 2022-05-23 | $21.63 | $22.75 | $21.50 | $22.48 | $22.48 | 209,611 |
| 2022-05-20 | $21.62 | $21.83 | $20.99 | $21.43 | $21.43 | 184,660 |
| 2022-05-19 | $21.52 | $21.84 | $21.33 | $21.50 | $21.50 | 239,940 |
| 2022-05-18 | $21.55 | $21.84 | $21.20 | $21.70 | $21.70 | 297,163 |
| 2022-05-17 | $21.04 | $21.46 | $20.81 | $21.39 | $21.39 | 179,196 |
| 2022-05-16 | $20.48 | $20.89 | $20.32 | $20.79 | $20.79 | 147,641 |
| 2022-05-13 | $20.80 | $20.93 | $20.36 | $20.65 | $20.65 | 143,701 |
| 2022-05-12 | $20.68 | $20.86 | $20.27 | $20.73 | $20.73 | 254,987 |
| 2022-05-11 | $20.33 | $20.93 | $20.17 | $20.66 | $20.66 | 271,116 |
| 2022-05-10 | $21.26 | $21.48 | $19.78 | $20.21 | $20.21 | 230,388 |
| 2022-05-09 | $20.62 | $21.41 | $20.54 | $21.07 | $21.07 | 216,711 |
| 2022-05-06 | $20.69 | $21.60 | $20.69 | $21.00 | $21.00 | 244,138 |
| 2022-05-05 | $21.67 | $21.97 | $20.88 | $21.23 | $21.23 | 275,100 |
| 2022-05-04 | $19.79 | $21.82 | $19.61 | $21.75 | $21.75 | 391,791 |
| 2022-05-03 | $19.86 | $19.92 | $18.92 | $19.68 | $19.68 | 495,936 |
| 2022-05-02 | $19.17 | $19.24 | $17.06 | $18.66 | $18.66 | 1,027,326 |
| 2022-04-29 | $21.95 | $22.20 | $19.92 | $20.20 | $20.20 | 374,617 |
| 2022-04-28 | $22.50 | $22.93 | $22.26 | $22.70 | $22.70 | 256,002 |
| 2022-04-27 | $22.24 | $22.67 | $22.07 | $22.27 | $22.27 | 166,607 |
| 2022-04-26 | $22.54 | $22.77 | $22.15 | $22.18 | $22.18 | 212,380 |
| 2022-04-25 | $23.00 | $23.16 | $22.26 | $22.79 | $22.79 | 224,408 |
| 2022-04-22 | $22.75 | $23.15 | $22.44 | $23.03 | $23.03 | 230,164 |
| 2022-04-21 | $22.68 | $22.93 | $22.54 | $22.76 | $22.76 | 171,179 |
| 2022-04-20 | $22.83 | $22.93 | $22.56 | $22.67 | $22.67 | 118,002 |
| 2022-04-19 | $22.87 | $23.13 | $22.61 | $22.81 | $22.81 | 187,130 |
| 2022-04-18 | $23.83 | $23.83 | $22.99 | $23.09 | $23.09 | 190,966 |
| 2022-04-14 | $23.98 | $24.47 | $23.65 | $23.77 | $23.77 | 205,984 |
| 2022-04-13 | $24.05 | $24.44 | $24.05 | $24.20 | $24.20 | 177,188 |
| 2022-04-12 | $23.46 | $24.24 | $23.46 | $24.06 | $24.06 | 154,016 |
| 2022-04-11 | $24.34 | $24.45 | $23.61 | $23.68 | $23.68 | 221,060 |
| 2022-04-08 | $24.27 | $24.52 | $24.21 | $24.31 | $24.31 | 204,777 |
| 2022-04-07 | $24.08 | $24.40 | $23.83 | $24.17 | $24.17 | 561,184 |
| 2022-04-06 | $23.95 | $24.01 | $23.69 | $23.99 | $23.99 | 274,537 |
| 2022-04-05 | $23.77 | $24.53 | $23.76 | $24.08 | $24.08 | 330,489 |
| 2022-04-04 | $24.08 | $24.28 | $23.46 | $23.93 | $23.93 | 261,072 |
| 2022-04-01 | $23.61 | $24.18 | $23.29 | $24.08 | $24.08 | 348,114 |
| 2022-03-31 | $23.53 | $23.97 | $23.02 | $23.58 | $23.58 | 279,225 |
| 2022-03-30 | $23.58 | $23.98 | $23.50 | $23.54 | $23.54 | 258,844 |
| 2022-03-29 | $23.27 | $23.72 | $23.27 | $23.53 | $23.53 | 285,614 |
| 2022-03-28 | $22.96 | $23.11 | $22.79 | $23.07 | $23.07 | 262,743 |
| 2022-03-25 | $22.63 | $23.36 | $22.60 | $23.11 | $23.11 | 281,758 |
| 2022-03-24 | $22.66 | $22.87 | $22.39 | $22.61 | $22.61 | 271,170 |
| 2022-03-23 | $21.93 | $22.85 | $21.93 | $22.64 | $22.64 | 257,291 |
| 2022-03-22 | $21.92 | $22.35 | $21.92 | $22.12 | $22.12 | 256,826 |
| 2022-03-21 | $22.00 | $22.35 | $21.87 | $21.99 | $21.99 | 248,674 |
| 2022-03-18 | $21.63 | $22.13 | $21.26 | $21.99 | $21.99 | 613,648 |
| 2022-03-17 | $21.64 | $21.86 | $21.25 | $21.62 | $21.62 | 166,105 |
| 2022-03-16 | $21.23 | $21.80 | $20.95 | $21.76 | $21.76 | 271,726 |
| 2022-03-15 | $20.17 | $21.60 | $20.17 | $21.28 | $21.28 | 322,544 |
| 2022-03-14 | $20.77 | $21.31 | $20.43 | $21.24 | $21.24 | 335,392 |
| 2022-03-11 | $20.47 | $21.02 | $20.47 | $20.60 | $20.60 | 174,818 |
| 2022-03-10 | $20.27 | $20.59 | $20.20 | $20.45 | $20.45 | 190,743 |
| 2022-03-09 | $20.56 | $20.81 | $20.33 | $20.47 | $20.47 | 243,335 |
| 2022-03-08 | $20.27 | $20.94 | $20.01 | $20.41 | $20.41 | 312,005 |
| 2022-03-07 | $18.87 | $20.59 | $18.86 | $20.54 | $20.54 | 288,122 |
| 2022-03-04 | $19.18 | $19.21 | $18.77 | $18.89 | $18.89 | 355,379 |
| 2022-03-03 | $19.86 | $20.03 | $19.23 | $19.37 | $19.37 | 393,004 |
| 2022-03-02 | $20.08 | $20.56 | $19.65 | $19.82 | $19.82 | 444,626 |
| 2022-03-01 | $21.95 | $21.95 | $20.11 | $20.20 | $20.20 | 560,883 |
| 2022-02-28 | $22.25 | $22.55 | $22.15 | $22.35 | $22.35 | 250,049 |
| 2022-02-25 | $22.20 | $22.66 | $22.09 | $22.39 | $22.39 | 233,878 |
| 2022-02-24 | $21.33 | $22.11 | $21.14 | $22.07 | $22.07 | 345,713 |
| 2022-02-23 | $21.72 | $21.88 | $21.25 | $21.61 | $21.61 | 315,251 |
| 2022-02-22 | $21.58 | $21.85 | $21.28 | $21.68 | $21.68 | 348,262 |
| 2022-02-18 | $22.25 | $22.25 | $21.48 | $21.57 | $21.57 | 377,282 |
| 2022-02-17 | $22.63 | $22.63 | $22.00 | $22.38 | $22.38 | 227,691 |
| 2022-02-16 | $22.99 | $22.99 | $22.39 | $22.65 | $22.65 | 215,087 |
| 2022-02-15 | $22.95 | $23.35 | $22.93 | $22.94 | $22.94 | 211,199 |
| 2022-02-14 | $22.58 | $22.86 | $22.39 | $22.80 | $22.80 | 277,952 |
| 2022-02-11 | $22.39 | $22.60 | $22.07 | $22.47 | $22.47 | 244,346 |
| 2022-02-10 | $22.49 | $22.62 | $22.27 | $22.40 | $22.40 | 269,732 |
| 2022-02-09 | $22.65 | $22.77 | $22.31 | $22.67 | $22.67 | 265,814 |
| 2022-02-08 | $22.30 | $22.50 | $22.02 | $22.43 | $22.43 | 357,624 |
| 2022-02-07 | $22.29 | $22.57 | $21.92 | $22.21 | $22.21 | 247,996 |
| 2022-02-04 | $22.50 | $22.57 | $21.85 | $22.26 | $22.26 | 218,586 |
| 2022-02-03 | $22.16 | $22.77 | $22.16 | $22.52 | $22.52 | 353,572 |
| 2022-02-02 | $22.60 | $22.73 | $22.12 | $22.38 | $22.38 | 332,319 |
| 2022-02-01 | $22.66 | $22.78 | $21.89 | $22.50 | $22.50 | 232,269 |
| 2022-01-31 | $22.16 | $22.95 | $22.16 | $22.77 | $22.77 | 238,669 |
| 2022-01-28 | $21.92 | $22.53 | $21.69 | $22.53 | $22.53 | 133,934 |
| 2022-01-27 | $22.36 | $22.43 | $21.55 | $21.89 | $21.89 | 232,263 |
| 2022-01-26 | $23.01 | $23.16 | $21.81 | $21.95 | $21.95 | 306,507 |
| 2022-01-25 | $22.92 | $23.16 | $22.57 | $22.90 | $22.90 | 126,200 |
| 2022-01-24 | $22.27 | $23.20 | $22.27 | $23.07 | $23.07 | 328,629 |
| 2022-01-21 | $22.29 | $23.34 | $22.29 | $22.45 | $22.45 | 200,332 |
| 2022-01-20 | $23.42 | $23.53 | $22.40 | $22.46 | $22.46 | 161,260 |
| 2022-01-19 | $23.65 | $23.72 | $23.03 | $23.21 | $23.21 | 184,755 |
| 2022-01-18 | $24.33 | $24.51 | $23.65 | $23.69 | $23.69 | 161,067 |
| 2022-01-14 | $24.62 | $24.73 | $24.36 | $24.39 | $24.39 | 117,230 |
| 2022-01-13 | $24.68 | $24.84 | $24.41 | $24.62 | $24.62 | 144,871 |
| 2022-01-12 | $25.45 | $25.47 | $24.67 | $24.68 | $24.68 | 137,895 |
| 2022-01-11 | $25.09 | $25.28 | $24.49 | $25.25 | $25.25 | 131,264 |
| 2022-01-10 | $25.92 | $25.95 | $24.89 | $25.11 | $25.11 | 148,621 |
| 2022-01-07 | $25.27 | $26.24 | $25.25 | $25.92 | $25.92 | 262,980 |
| 2022-01-06 | $25.68 | $25.75 | $25.22 | $25.37 | $25.37 | 141,451 |
| 2022-01-05 | $26.09 | $26.58 | $25.54 | $25.59 | $25.59 | 142,226 |
| 2022-01-04 | $26.21 | $26.53 | $25.97 | $26.17 | $26.17 | 156,445 |
| 2022-01-03 | $25.65 | $26.25 | $25.45 | $26.14 | $26.14 | 136,336 |
| 2021-12-31 | $25.76 | $26.24 | $25.36 | $25.50 | $25.50 | 287,128 |
| 2021-12-30 | $25.88 | $26.26 | $25.78 | $25.87 | $25.87 | 128,962 |
| 2021-12-29 | $26.31 | $26.33 | $25.73 | $25.90 | $25.90 | 162,242 |
| 2021-12-28 | $25.98 | $26.61 | $25.98 | $26.33 | $26.33 | 169,919 |
| 2021-12-27 | $26.72 | $26.72 | $25.73 | $26.11 | $26.11 | 260,774 |
| 2021-12-23 | $26.67 | $26.70 | $26.35 | $26.56 | $26.56 | 109,423 |
| 2021-12-22 | $26.53 | $26.75 | $26.22 | $26.65 | $26.65 | 223,603 |
| 2021-12-21 | $26.10 | $26.87 | $26.00 | $26.45 | $26.45 | 186,912 |
| 2021-12-20 | $25.87 | $26.72 | $25.12 | $25.92 | $25.92 | 232,850 |
| 2021-12-17 | $26.43 | $26.60 | $25.40 | $26.18 | $26.18 | 1,831,696 |
| 2021-12-16 | $26.32 | $26.82 | $26.30 | $26.62 | $26.62 | 255,174 |
| 2021-12-15 | $26.45 | $26.68 | $25.97 | $26.42 | $26.42 | 235,086 |
| 2021-12-14 | $26.11 | $26.96 | $26.00 | $26.50 | $26.50 | 364,427 |
| 2021-12-13 | $25.30 | $25.73 | $25.16 | $25.36 | $25.36 | 143,476 |
| 2021-12-10 | $25.83 | $25.83 | $25.33 | $25.41 | $25.41 | 110,084 |
| 2021-12-09 | $25.62 | $25.89 | $25.37 | $25.55 | $25.55 | 129,682 |
| 2021-12-08 | $26.19 | $26.32 | $25.62 | $25.89 | $25.89 | 118,757 |
| 2021-12-07 | $26.29 | $26.35 | $25.72 | $26.04 | $26.04 | 174,506 |
| 2021-12-06 | $25.54 | $26.41 | $25.17 | $26.27 | $26.27 | 251,002 |
| 2021-12-03 | $25.39 | $25.56 | $24.88 | $25.24 | $25.24 | 192,568 |
| 2021-12-02 | $24.60 | $25.62 | $24.44 | $25.32 | $25.32 | 265,272 |
| 2021-12-01 | $25.71 | $26.02 | $24.55 | $24.63 | $24.63 | 207,347 |
| 2021-11-30 | $25.52 | $26.00 | $25.20 | $25.39 | $25.39 | 295,822 |
| 2021-11-29 | $26.20 | $26.27 | $25.43 | $25.78 | $25.78 | 215,060 |
| 2021-11-26 | $26.41 | $26.74 | $25.61 | $26.01 | $26.01 | 241,927 |
| 2021-11-24 | $27.30 | $27.30 | $26.69 | $26.86 | $26.86 | 115,315 |
| 2021-11-23 | $27.16 | $27.49 | $27.13 | $27.34 | $27.34 | 135,241 |
| 2021-11-22 | $27.09 | $28.11 | $26.88 | $27.26 | $27.26 | 264,997 |
| 2021-11-19 | $27.41 | $27.60 | $26.77 | $26.93 | $26.93 | 372,250 |
| 2021-11-18 | $27.94 | $27.94 | $27.18 | $27.56 | $27.56 | 273,154 |
| 2021-11-17 | $27.75 | $27.92 | $27.41 | $27.85 | $27.85 | 252,979 |
| 2021-11-16 | $27.88 | $28.02 | $27.33 | $27.95 | $27.95 | 145,458 |
| 2021-11-15 | $28.23 | $28.29 | $27.44 | $27.79 | $27.79 | 147,427 |
| 2021-11-12 | $28.50 | $28.55 | $28.08 | $28.13 | $28.13 | 103,136 |
| 2021-11-11 | $28.44 | $28.68 | $28.16 | $28.51 | $28.51 | 92,394 |
| 2021-11-10 | $28.11 | $28.80 | $28.11 | $28.49 | $28.49 | 116,097 |
| 2021-11-09 | $28.52 | $28.73 | $27.81 | $28.26 | $28.26 | 149,006 |
| 2021-11-08 | $28.14 | $28.45 | $27.60 | $28.22 | $28.22 | 191,700 |
| 2021-11-05 | $27.70 | $28.66 | $27.58 | $28.10 | $28.10 | 157,859 |
| 2021-11-04 | $28.01 | $28.37 | $27.28 | $27.49 | $27.42 | 192,409 |
| 2021-11-03 | $28.10 | $28.52 | $27.67 | $27.95 | $27.88 | 266,094 |
| 2021-11-02 | $28.71 | $28.71 | $28.03 | $28.21 | $28.14 | 169,993 |
| 2021-11-01 | $27.89 | $29.32 | $27.74 | $28.77 | $28.70 | 306,249 |
| 2021-10-29 | $28.94 | $29.58 | $27.39 | $27.64 | $27.57 | 330,225 |
| 2021-10-28 | $28.10 | $28.76 | $27.16 | $27.36 | $27.29 | 404,963 |
| 2021-10-27 | $30.20 | $30.23 | $27.49 | $28.04 | $27.97 | 337,577 |
| 2021-10-26 | $30.74 | $30.95 | $30.30 | $30.32 | $30.24 | 107,359 |
| 2021-10-25 | $30.76 | $30.82 | $30.39 | $30.67 | $30.59 | 134,416 |
| 2021-10-22 | $30.89 | $30.91 | $30.50 | $30.73 | $30.65 | 100,668 |
| 2021-10-21 | $31.30 | $31.47 | $30.70 | $30.93 | $30.85 | 121,410 |
| 2021-10-20 | $31.01 | $31.59 | $30.82 | $31.19 | $31.11 | 97,110 |
| 2021-10-19 | $30.89 | $31.08 | $30.66 | $31.06 | $30.98 | 81,703 |
| 2021-10-18 | $31.16 | $31.33 | $30.90 | $30.97 | $30.89 | 97,759 |
| 2021-10-15 | $31.57 | $31.67 | $31.17 | $31.24 | $31.16 | 117,348 |
| 2021-10-14 | $31.56 | $31.56 | $31.16 | $31.29 | $31.21 | 96,670 |
| 2021-10-13 | $31.30 | $31.40 | $30.94 | $31.23 | $31.15 | 68,606 |
| 2021-10-12 | $31.04 | $31.56 | $31.04 | $31.37 | $31.29 | 83,303 |
| 2021-10-11 | $31.50 | $31.59 | $31.03 | $31.09 | $31.01 | 93,997 |
| 2021-10-08 | $32.13 | $32.13 | $31.43 | $31.49 | $31.41 | 103,511 |
| 2021-10-07 | $32.08 | $32.26 | $31.97 | $32.05 | $31.97 | 313,071 |
| 2021-10-06 | $31.96 | $32.25 | $31.30 | $31.99 | $31.91 | 138,643 |
| 2021-10-05 | $32.25 | $32.71 | $32.15 | $32.28 | $32.20 | 231,328 |
| 2021-10-04 | $32.06 | $32.55 | $31.99 | $32.29 | $32.21 | 236,762 |
| 2021-10-01 | $31.57 | $32.55 | $31.48 | $32.20 | $32.12 | 227,476 |
| 2021-09-30 | $31.44 | $32.13 | $31.25 | $31.58 | $31.50 | 222,810 |
| 2021-09-29 | $30.25 | $31.71 | $30.23 | $31.62 | $31.54 | 151,552 |
| 2021-09-28 | $30.67 | $31.17 | $30.28 | $30.80 | $30.72 | 216,301 |
| 2021-09-27 | $30.11 | $30.98 | $29.89 | $30.62 | $30.54 | 202,337 |
| 2021-09-24 | $30.19 | $30.19 | $29.43 | $30.02 | $29.95 | 257,257 |
| 2021-09-23 | $29.92 | $30.39 | $29.90 | $30.23 | $30.15 | 122,782 |
| 2021-09-22 | $30.19 | $30.36 | $29.87 | $29.92 | $29.85 | 152,873 |
| 2021-09-21 | $30.19 | $30.60 | $30.02 | $30.10 | $30.03 | 161,860 |
| 2021-09-20 | $30.00 | $30.34 | $29.76 | $30.20 | $30.12 | 194,049 |
| 2021-09-17 | $29.57 | $30.49 | $29.41 | $30.36 | $30.28 | 815,634 |
| 2021-09-16 | $29.32 | $29.68 | $28.97 | $29.55 | $29.48 | 168,912 |
| 2021-09-15 | $28.85 | $29.42 | $28.79 | $29.32 | $29.25 | 223,667 |
| 2021-09-14 | $29.63 | $29.63 | $28.70 | $28.96 | $28.89 | 221,276 |
| 2021-09-13 | $29.46 | $29.97 | $29.25 | $29.55 | $29.48 | 244,482 |
| 2021-09-10 | $29.94 | $29.98 | $29.11 | $29.36 | $29.29 | 267,027 |
| 2021-09-09 | $29.70 | $30.07 | $29.35 | $30.00 | $29.93 | 374,826 |
| 2021-09-08 | $29.88 | $30.03 | $29.31 | $29.83 | $29.76 | 244,560 |
| 2021-09-07 | $30.29 | $30.71 | $29.71 | $29.77 | $29.70 | 336,034 |
| 2021-09-03 | $30.01 | $30.49 | $29.90 | $30.44 | $30.36 | 208,467 |
| 2021-09-02 | $29.81 | $30.22 | $29.81 | $30.09 | $30.02 | 137,919 |
| 2021-09-01 | $29.90 | $30.15 | $29.58 | $29.91 | $29.84 | 151,053 |
| 2021-08-31 | $29.26 | $29.97 | $29.14 | $29.83 | $29.76 | 184,532 |
| 2021-08-30 | $29.55 | $29.70 | $29.06 | $29.34 | $29.27 | 168,160 |
| 2021-08-27 | $28.84 | $29.69 | $28.80 | $29.60 | $29.53 | 304,398 |
| 2021-08-26 | $29.26 | $29.50 | $28.95 | $28.95 | $28.88 | 204,594 |
| 2021-08-25 | $29.62 | $29.64 | $28.94 | $29.30 | $29.23 | 233,324 |
| 2021-08-24 | $30.85 | $30.85 | $29.68 | $29.73 | $29.66 | 262,823 |
| 2021-08-23 | $30.93 | $31.08 | $30.63 | $30.93 | $30.85 | 313,141 |
| 2021-08-20 | $30.18 | $30.84 | $30.03 | $30.70 | $30.62 | 473,265 |
| 2021-08-19 | $29.87 | $30.49 | $29.87 | $30.31 | $30.23 | 380,732 |
| 2021-08-18 | $29.97 | $31.21 | $29.97 | $30.12 | $30.05 | 420,611 |
| 2021-08-17 | $29.09 | $29.29 | $28.76 | $29.24 | $29.17 | 207,367 |
| 2021-08-16 | $30.27 | $30.45 | $29.32 | $29.39 | $29.32 | 247,948 |
| 2021-08-13 | $30.23 | $30.48 | $30.02 | $30.27 | $30.19 | 163,935 |
| 2021-08-12 | $30.52 | $30.68 | $30.25 | $30.31 | $30.23 | 159,693 |
| 2021-08-11 | $30.61 | $31.00 | $30.41 | $30.65 | $30.57 | 196,508 |
| 2021-08-10 | $30.70 | $30.84 | $30.33 | $30.47 | $30.39 | 299,619 |
| 2021-08-09 | $30.17 | $30.82 | $30.01 | $30.62 | $30.54 | 206,892 |
| 2021-08-06 | $30.39 | $30.68 | $29.69 | $30.20 | $30.12 | 339,203 |
| 2021-08-05 | $29.71 | $30.61 | $29.65 | $30.40 | $30.32 | 323,616 |
| 2021-08-04 | $29.78 | $30.07 | $29.02 | $29.69 | $29.62 | 640,924 |
| 2021-08-03 | $31.83 | $32.28 | $29.43 | $29.58 | $29.51 | 1,422,683 |
| 2021-08-02 | $52.91 | $53.05 | $50.25 | $50.58 | $30.88 | 605,529 |
| 2021-07-30 | $52.38 | $52.85 | $50.78 | $52.79 | $32.23 | 338,574 |
| 2021-07-29 | $52.97 | $53.42 | $52.06 | $52.59 | $32.11 | 319,967 |
| 2021-07-28 | $53.12 | $53.40 | $52.61 | $52.97 | $32.34 | 178,565 |
| 2021-07-27 | $52.83 | $53.07 | $52.11 | $52.96 | $32.33 | 241,267 |
| 2021-07-26 | $53.00 | $53.67 | $52.91 | $52.95 | $32.33 | 201,617 |
| 2021-07-23 | $53.00 | $53.12 | $52.51 | $52.80 | $32.24 | 256,335 |
| 2021-07-22 | $52.73 | $53.01 | $51.82 | $52.84 | $32.26 | 190,333 |
| 2021-07-21 | $53.41 | $53.74 | $52.35 | $52.46 | $32.03 | 153,129 |
| 2021-07-20 | $53.00 | $54.00 | $52.78 | $52.95 | $32.33 | 272,642 |
| 2021-07-19 | $52.07 | $54.05 | $51.95 | $52.96 | $32.33 | 273,810 |
| 2021-07-16 | $52.75 | $53.19 | $52.46 | $52.71 | $32.18 | 163,241 |
| 2021-07-15 | $51.98 | $52.80 | $51.57 | $52.40 | $31.99 | 134,503 |
| 2021-07-14 | $52.00 | $53.00 | $51.52 | $51.98 | $31.73 | 305,298 |
| 2021-07-13 | $53.03 | $54.02 | $52.96 | $53.15 | $32.45 | 258,042 |
| 2021-07-12 | $54.11 | $54.11 | $51.80 | $53.63 | $32.74 | 501,729 |
| 2021-07-09 | $54.15 | $55.19 | $53.07 | $53.91 | $32.91 | 415,266 |
| 2021-07-08 | $53.24 | $55.40 | $53.18 | $54.79 | $33.45 | 428,419 |
| 2021-07-07 | $59.24 | $60.60 | $54.71 | $55.01 | $33.58 | 1,113,127 |
| 2021-07-06 | $59.68 | $61.53 | $57.54 | $61.13 | $37.32 | 1,657,050 |
| 2021-07-02 | $53.28 | $57.65 | $52.24 | $56.81 | $34.68 | 1,701,818 |
| 2021-07-01 | $48.70 | $49.38 | $48.26 | $49.19 | $30.03 | 128,074 |
| 2021-06-30 | $48.34 | $48.83 | $48.01 | $48.51 | $29.62 | 134,283 |
| 2021-06-29 | $48.76 | $49.32 | $48.24 | $48.30 | $29.49 | 126,518 |
| 2021-06-28 | $50.21 | $50.21 | $48.36 | $48.53 | $29.63 | 158,572 |
| 2021-06-25 | $49.56 | $50.25 | $48.95 | $50.05 | $30.56 | 1,508,640 |
| 2021-06-24 | $48.74 | $49.60 | $48.60 | $49.49 | $30.21 | 75,538 |
| 2021-06-23 | $49.31 | $49.44 | $48.65 | $48.76 | $29.77 | 126,656 |
| 2021-06-22 | $48.78 | $49.40 | $48.54 | $49.16 | $30.01 | 94,823 |
| 2021-06-21 | $48.19 | $49.07 | $47.88 | $48.89 | $29.85 | 109,266 |
| 2021-06-18 | $48.39 | $48.70 | $47.60 | $48.02 | $29.32 | 379,578 |
| 2021-06-17 | $48.49 | $49.27 | $48.24 | $49.06 | $29.95 | 146,808 |
| 2021-06-16 | $48.91 | $49.08 | $48.27 | $48.49 | $29.60 | 113,384 |
| 2021-06-15 | $48.68 | $49.20 | $48.41 | $49.07 | $29.96 | 129,430 |
| 2021-06-14 | $49.77 | $49.80 | $48.26 | $48.61 | $29.68 | 142,410 |
| 2021-06-11 | $50.29 | $50.39 | $49.43 | $49.82 | $30.42 | 100,357 |
| 2021-06-10 | $50.74 | $50.74 | $49.91 | $50.00 | $30.53 | 94,388 |
| 2021-06-09 | $51.15 | $51.25 | $50.50 | $50.58 | $30.88 | 148,710 |
| 2021-06-08 | $51.13 | $51.51 | $50.70 | $51.07 | $31.18 | 142,930 |
| 2021-06-07 | $50.90 | $51.59 | $50.78 | $50.94 | $31.10 | 125,276 |
| 2021-06-04 | $51.35 | $51.62 | $50.88 | $51.02 | $31.15 | 87,409 |
| 2021-06-03 | $51.02 | $51.47 | $50.28 | $51.33 | $31.34 | 169,954 |
| 2021-06-02 | $51.45 | $51.45 | $50.42 | $51.25 | $31.29 | 142,141 |
| 2021-06-01 | $49.90 | $51.82 | $49.46 | $51.39 | $31.37 | 274,488 |
| 2021-05-28 | $50.58 | $50.66 | $49.80 | $49.89 | $30.46 | 144,964 |
| 2021-05-27 | $50.50 | $50.81 | $50.27 | $50.42 | $30.78 | 150,067 |
| 2021-05-26 | $49.50 | $50.66 | $49.25 | $50.16 | $30.62 | 116,141 |
| 2021-05-25 | $50.83 | $50.83 | $49.44 | $49.61 | $30.29 | 157,148 |
| 2021-05-24 | $50.71 | $50.90 | $50.23 | $50.80 | $31.01 | 119,079 |
| 2021-05-21 | $50.68 | $50.98 | $50.03 | $50.60 | $30.89 | 144,972 |
| 2021-05-20 | $49.45 | $50.61 | $49.44 | $50.27 | $30.69 | 90,279 |
| 2021-05-19 | $49.80 | $50.35 | $49.18 | $49.47 | $30.20 | 115,311 |
| 2021-05-18 | $49.78 | $50.66 | $49.14 | $50.17 | $30.63 | 150,783 |
| 2021-05-17 | $50.61 | $50.87 | $49.77 | $49.95 | $30.50 | 148,908 |
| 2021-05-14 | $50.52 | $50.97 | $49.89 | $50.96 | $31.11 | 152,549 |
| 2021-05-13 | $49.00 | $50.42 | $49.00 | $50.20 | $30.65 | 178,745 |
| 2021-05-12 | $48.68 | $49.77 | $48.30 | $48.82 | $29.81 | 107,114 |
| 2021-05-11 | $48.66 | $49.71 | $48.26 | $48.90 | $29.85 | 94,286 |
| 2021-05-10 | $49.00 | $50.68 | $49.00 | $49.22 | $30.05 | 238,661 |
| 2021-05-07 | $49.45 | $49.61 | $48.68 | $49.15 | $30.01 | 99,730 |
| 2021-05-06 | $48.50 | $49.73 | $48.11 | $49.70 | $30.34 | 147,890 |
| 2021-05-05 | $47.99 | $48.95 | $47.82 | $48.51 | $29.62 | 94,460 |
| 2021-05-04 | $48.20 | $48.52 | $47.36 | $48.01 | $29.31 | 114,108 |
| 2021-05-03 | $47.82 | $48.47 | $47.24 | $48.22 | $29.44 | 300,683 |
| 2021-04-30 | $47.85 | $47.86 | $46.00 | $47.26 | $28.85 | 389,557 |
| 2021-04-29 | $48.73 | $49.40 | $48.24 | $48.61 | $29.68 | 171,106 |
| 2021-04-28 | $48.31 | $48.67 | $47.89 | $48.38 | $29.54 | 107,114 |
| 2021-04-27 | $48.90 | $49.21 | $47.95 | $48.19 | $29.42 | 141,728 |
| 2021-04-26 | $50.70 | $50.70 | $48.88 | $48.99 | $29.91 | 94,547 |
| 2021-04-23 | $49.74 | $50.98 | $49.55 | $50.38 | $30.76 | 132,522 |
| 2021-04-22 | $49.83 | $50.13 | $49.57 | $49.72 | $30.36 | 105,626 |
| 2021-04-21 | $48.97 | $50.12 | $48.88 | $49.82 | $30.42 | 90,460 |
| 2021-04-20 | $49.77 | $49.85 | $48.75 | $48.99 | $29.91 | 109,608 |
| 2021-04-19 | $49.85 | $50.16 | $49.31 | $49.86 | $30.44 | 85,459 |
| 2021-04-16 | $50.00 | $50.21 | $49.44 | $49.88 | $30.45 | 85,939 |
| 2021-04-15 | $49.50 | $49.66 | $49.05 | $49.62 | $30.29 | 85,923 |
| 2021-04-14 | $49.18 | $49.90 | $49.01 | $49.45 | $30.19 | 101,341 |
| 2021-04-13 | $49.09 | $49.56 | $48.90 | $49.18 | $30.03 | 107,419 |
| 2021-04-12 | $49.00 | $49.73 | $48.34 | $49.39 | $30.15 | 88,881 |
| 2021-04-09 | $49.64 | $49.79 | $48.25 | $49.00 | $29.92 | 232,861 |
| 2021-04-08 | $49.76 | $49.76 | $49.10 | $49.49 | $30.21 | 154,157 |
| 2021-04-07 | $49.97 | $50.15 | $49.18 | $49.63 | $30.30 | 202,954 |
| 2021-04-06 | $50.23 | $50.51 | $49.65 | $49.81 | $30.41 | 229,684 |
| 2021-04-05 | $49.49 | $50.24 | $48.73 | $50.09 | $30.58 | 134,210 |
| 2021-04-01 | $48.81 | $49.28 | $48.16 | $49.08 | $29.96 | 88,664 |
| 2021-03-31 | $48.50 | $49.16 | $48.30 | $48.81 | $29.80 | 201,108 |
| 2021-03-30 | $48.39 | $48.79 | $48.12 | $48.61 | $29.68 | 102,753 |
| 2021-03-29 | $48.22 | $49.75 | $47.96 | $48.74 | $29.76 | 222,847 |
| 2021-03-26 | $48.66 | $49.17 | $47.77 | $48.58 | $29.66 | 134,258 |
| 2021-03-25 | $47.11 | $48.37 | $46.46 | $48.20 | $29.43 | 155,249 |
| 2021-03-24 | $48.52 | $48.74 | $47.12 | $47.18 | $28.80 | 151,763 |
| 2021-03-23 | $48.95 | $49.29 | $48.13 | $48.24 | $29.45 | 134,805 |
| 2021-03-22 | $48.81 | $49.41 | $48.25 | $49.25 | $30.07 | 112,982 |
| 2021-03-19 | $49.28 | $49.70 | $48.46 | $49.01 | $29.92 | 612,146 |
| 2021-03-18 | $50.28 | $50.73 | $49.18 | $49.37 | $30.14 | 159,976 |
| 2021-03-17 | $50.97 | $51.28 | $50.20 | $50.53 | $30.85 | 133,695 |
| 2021-03-16 | $51.31 | $51.53 | $50.69 | $50.85 | $31.05 | 146,406 |
| 2021-03-15 | $51.53 | $52.20 | $50.98 | $51.58 | $31.49 | 140,328 |
| 2021-03-12 | $51.26 | $52.19 | $51.03 | $51.78 | $31.61 | 161,591 |
| 2021-03-11 | $51.52 | $51.85 | $50.65 | $51.14 | $31.22 | 192,171 |
| 2021-03-10 | $50.12 | $52.12 | $49.15 | $51.56 | $31.48 | 195,162 |
| 2021-03-09 | $50.53 | $51.12 | $49.38 | $50.12 | $30.60 | 258,206 |
| 2021-03-08 | $48.02 | $51.32 | $47.52 | $50.25 | $30.68 | 288,858 |
| 2021-03-05 | $45.46 | $48.00 | $44.66 | $47.93 | $29.26 | 326,802 |
| 2021-03-04 | $44.45 | $45.67 | $44.32 | $44.78 | $27.34 | 225,668 |
| 2021-03-03 | $44.38 | $44.75 | $43.90 | $44.31 | $27.05 | 118,228 |
| 2021-03-02 | $45.36 | $45.37 | $44.15 | $44.20 | $26.99 | 155,819 |
| 2021-03-01 | $44.76 | $45.36 | $44.14 | $45.13 | $27.55 | 281,991 |
| 2021-02-26 | $44.24 | $44.94 | $43.51 | $44.35 | $27.08 | 217,489 |
| 2021-02-25 | $45.37 | $47.40 | $44.08 | $44.42 | $27.12 | 227,393 |
| 2021-02-24 | $45.20 | $45.71 | $44.18 | $45.46 | $27.75 | 199,478 |
| 2021-02-23 | $43.88 | $45.36 | $43.82 | $45.03 | $27.49 | 246,900 |
| 2021-02-22 | $43.04 | $44.22 | $42.84 | $44.17 | $26.97 | 314,014 |
| 2021-02-19 | $43.86 | $44.38 | $43.13 | $43.46 | $26.53 | 865,884 |
| 2021-02-18 | $44.80 | $44.80 | $43.65 | $43.75 | $26.71 | 405,424 |
| 2021-02-17 | $43.87 | $44.93 | $43.87 | $44.88 | $27.40 | 172,777 |
| 2021-02-16 | $45.24 | $45.34 | $43.50 | $44.25 | $27.02 | 232,004 |
| 2021-02-12 | $45.73 | $46.38 | $44.74 | $45.09 | $27.53 | 200,408 |
| 2021-02-11 | $45.56 | $45.80 | $44.48 | $45.73 | $27.92 | 244,134 |
| 2021-02-10 | $46.96 | $46.99 | $45.20 | $45.65 | $27.87 | 170,936 |
| 2021-02-09 | $46.25 | $48.16 | $45.53 | $46.46 | $28.36 | 441,120 |
| 2021-02-08 | $45.50 | $46.32 | $44.69 | $46.26 | $28.24 | 242,209 |
| 2021-02-05 | $44.17 | $45.51 | $44.05 | $44.66 | $27.27 | 236,960 |
| 2021-02-04 | $43.25 | $44.61 | $42.51 | $44.06 | $26.90 | 249,584 |
| 2021-02-03 | $49.11 | $49.79 | $42.25 | $43.21 | $26.38 | 311,253 |
| 2021-02-02 | $40.46 | $42.95 | $40.46 | $42.23 | $25.78 | 341,554 |
| 2021-02-01 | $39.52 | $40.13 | $38.98 | $39.64 | $24.20 | 155,588 |
| 2021-01-29 | $39.88 | $40.42 | $38.77 | $38.87 | $23.73 | 249,643 |
| 2021-01-28 | $42.90 | $43.65 | $39.89 | $39.98 | $24.41 | 228,825 |
| 2021-01-27 | $44.23 | $44.96 | $42.28 | $42.55 | $25.98 | 225,624 |
| 2021-01-26 | $44.42 | $45.38 | $44.16 | $45.05 | $27.50 | 131,937 |
| 2021-01-25 | $44.11 | $44.71 | $43.43 | $44.11 | $26.93 | 105,546 |
| 2021-01-22 | $42.74 | $44.46 | $42.74 | $44.29 | $27.04 | 166,576 |
| 2021-01-21 | $43.27 | $43.86 | $42.73 | $43.14 | $26.34 | 160,130 |
| 2021-01-20 | $44.19 | $44.30 | $42.82 | $43.37 | $26.48 | 272,341 |
| 2021-01-19 | $43.72 | $44.10 | $43.34 | $43.94 | $26.83 | 165,403 |
| 2021-01-15 | $43.31 | $43.69 | $43.01 | $43.28 | $26.42 | 111,362 |
| 2021-01-14 | $43.57 | $44.03 | $43.37 | $43.59 | $26.61 | 149,790 |
| 2021-01-13 | $43.52 | $43.81 | $43.04 | $43.46 | $26.53 | 133,415 |
| 2021-01-12 | $43.64 | $43.83 | $42.73 | $43.77 | $26.72 | 88,886 |
| 2021-01-11 | $44.77 | $45.65 | $43.26 | $43.64 | $26.64 | 119,502 |
| 2021-01-08 | $46.74 | $46.84 | $44.65 | $45.18 | $27.58 | 132,000 |
| 2021-01-07 | $46.02 | $46.98 | $45.92 | $46.57 | $28.43 | 132,895 |
| 2021-01-06 | $44.93 | $46.95 | $44.60 | $46.51 | $28.40 | 307,019 |
| 2021-01-05 | $43.57 | $45.72 | $43.57 | $44.50 | $27.17 | 202,948 |
| 2021-01-04 | $43.51 | $43.84 | $42.47 | $43.46 | $26.53 | 204,906 |
| 2020-12-31 | $42.99 | $43.36 | $42.43 | $43.25 | $26.41 | 145,746 |
| 2020-12-30 | $43.50 | $43.58 | $42.75 | $42.87 | $26.17 | 91,018 |
| 2020-12-29 | $43.94 | $44.31 | $42.78 | $43.65 | $26.65 | 125,388 |
| 2020-12-28 | $44.00 | $44.22 | $43.27 | $44.02 | $26.88 | 117,811 |
| 2020-12-24 | $44.10 | $44.10 | $43.15 | $43.62 | $26.63 | 32,990 |
| 2020-12-23 | $42.97 | $43.73 | $42.84 | $43.40 | $26.50 | 103,360 |
| 2020-12-22 | $43.56 | $43.56 | $42.77 | $42.93 | $26.21 | 119,455 |
| 2020-12-21 | $43.41 | $43.72 | $42.90 | $43.38 | $26.48 | 133,937 |
| 2020-12-18 | $44.84 | $45.18 | $43.70 | $44.00 | $26.86 | 718,201 |
| 2020-12-17 | $44.05 | $44.72 | $43.76 | $44.63 | $27.25 | 133,743 |
| 2020-12-16 | $45.85 | $45.94 | $43.68 | $44.09 | $26.92 | 225,070 |
| 2020-12-15 | $45.06 | $46.23 | $44.68 | $45.92 | $28.04 | 133,345 |
| 2020-12-14 | $45.00 | $45.96 | $44.82 | $44.87 | $27.39 | 166,416 |
| 2020-12-11 | $44.15 | $44.93 | $43.58 | $44.74 | $27.31 | 64,212 |
| 2020-12-10 | $45.36 | $45.46 | $43.83 | $44.43 | $27.13 | 108,804 |
| 2020-12-09 | $45.43 | $45.73 | $45.05 | $45.35 | $27.69 | 139,486 |
| 2020-12-08 | $45.21 | $45.37 | $44.63 | $44.97 | $27.46 | 115,905 |
| 2020-12-07 | $45.72 | $45.87 | $45.36 | $45.68 | $27.89 | 82,174 |
| 2020-12-04 | $44.59 | $45.75 | $44.43 | $45.53 | $27.80 | 116,784 |
| 2020-12-03 | $44.77 | $45.63 | $44.46 | $44.59 | $27.22 | 71,691 |
| 2020-12-02 | $45.11 | $45.43 | $44.38 | $44.93 | $27.43 | 135,902 |
| 2020-12-01 | $45.12 | $45.44 | $44.03 | $45.13 | $27.55 | 184,956 |
| 2020-11-30 | $45.37 | $45.37 | $43.52 | $44.44 | $27.13 | 164,701 |
| 2020-11-27 | $45.39 | $45.60 | $43.20 | $45.37 | $27.70 | 56,738 |
| 2020-11-25 | $45.42 | $45.67 | $43.95 | $45.56 | $27.82 | 99,705 |
| 2020-11-24 | $44.70 | $46.18 | $44.16 | $45.66 | $27.88 | 181,401 |
| 2020-11-23 | $44.87 | $44.87 | $43.42 | $44.14 | $26.95 | 177,244 |
| 2020-11-20 | $44.72 | $45.10 | $44.05 | $44.45 | $27.14 | 161,366 |
| 2020-11-19 | $44.95 | $45.59 | $44.51 | $45.11 | $27.54 | 272,533 |
| 2020-11-18 | $45.73 | $45.97 | $44.83 | $45.23 | $27.61 | 111,296 |
| 2020-11-17 | $44.77 | $45.75 | $43.81 | $45.55 | $27.81 | 203,004 |
| 2020-11-16 | $46.53 | $46.53 | $45.01 | $45.20 | $27.60 | 175,985 |
| 2020-11-13 | $45.48 | $45.98 | $44.94 | $45.65 | $27.87 | 211,592 |
| 2020-11-12 | $46.40 | $47.53 | $44.48 | $45.07 | $27.52 | 179,019 |
| 2020-11-11 | $47.58 | $47.61 | $46.45 | $46.88 | $28.62 | 158,831 |
| 2020-11-10 | $47.07 | $48.01 | $46.74 | $47.44 | $28.96 | 210,718 |
| 2020-11-09 | $44.59 | $47.96 | $44.59 | $46.75 | $28.34 | 213,163 |
| 2020-11-06 | $45.80 | $45.82 | $42.31 | $42.90 | $26.00 | 143,641 |
| 2020-11-05 | $45.44 | $46.00 | $44.90 | $45.36 | $27.50 | 106,731 |
| 2020-11-04 | $44.28 | $45.82 | $44.07 | $45.10 | $27.34 | 68,294 |
| 2020-11-03 | $44.06 | $44.97 | $43.67 | $44.58 | $27.02 | 122,745 |
| 2020-11-02 | $44.43 | $44.43 | $43.06 | $43.51 | $26.37 | 172,121 |
| 2020-10-30 | $43.75 | $44.05 | $43.03 | $43.62 | $26.44 | 132,852 |
| 2020-10-29 | $43.67 | $44.24 | $43.29 | $43.91 | $26.62 | 112,188 |
| 2020-10-28 | $44.43 | $44.77 | $43.72 | $43.84 | $26.57 | 100,750 |
| 2020-10-27 | $44.62 | $45.36 | $44.29 | $44.91 | $27.22 | 103,151 |
| 2020-10-26 | $44.66 | $45.51 | $43.98 | $44.75 | $27.13 | 80,117 |
| 2020-10-23 | $44.84 | $45.46 | $44.46 | $45.33 | $27.48 | 90,662 |
| 2020-10-22 | $44.76 | $45.06 | $44.44 | $44.68 | $27.08 | 114,755 |
| 2020-10-21 | $44.78 | $45.01 | $43.79 | $44.43 | $26.93 | 96,718 |
| 2020-10-20 | $45.13 | $45.15 | $44.24 | $44.59 | $27.03 | 59,474 |
| 2020-10-19 | $45.97 | $46.15 | $44.52 | $44.70 | $27.10 | 81,305 |
| 2020-10-16 | $45.71 | $46.54 | $45.02 | $45.61 | $27.65 | 95,059 |
| 2020-10-15 | $45.44 | $45.87 | $44.58 | $45.85 | $27.79 | 93,056 |
| 2020-10-14 | $47.31 | $47.31 | $45.66 | $45.69 | $27.70 | 65,224 |
| 2020-10-13 | $47.30 | $47.88 | $46.44 | $47.34 | $28.70 | 119,611 |
| 2020-10-12 | $46.95 | $47.56 | $46.85 | $47.47 | $28.78 | 108,965 |
| 2020-10-09 | $46.42 | $47.00 | $46.04 | $46.99 | $28.48 | 119,700 |
| 2020-10-08 | $45.58 | $46.07 | $45.11 | $45.93 | $27.84 | 110,197 |
| 2020-10-07 | $45.22 | $45.55 | $44.16 | $45.07 | $27.32 | 183,446 |
| 2020-10-06 | $45.24 | $46.18 | $45.02 | $45.07 | $27.32 | 196,676 |
| 2020-10-05 | $44.72 | $45.40 | $44.56 | $45.21 | $27.41 | 115,455 |
| 2020-10-02 | $44.03 | $44.97 | $43.66 | $44.42 | $26.93 | 152,712 |
| 2020-10-01 | $44.81 | $44.84 | $43.22 | $44.57 | $27.02 | 134,281 |
| 2020-09-30 | $44.77 | $45.10 | $44.04 | $44.44 | $26.94 | 262,066 |
| 2020-09-29 | $44.10 | $44.78 | $43.83 | $44.49 | $26.97 | 190,283 |
| 2020-09-28 | $43.84 | $44.66 | $43.78 | $44.22 | $26.81 | 159,300 |
| 2020-09-25 | $43.63 | $44.18 | $43.10 | $43.40 | $26.31 | 106,566 |
| 2020-09-24 | $42.53 | $44.69 | $42.20 | $44.09 | $26.73 | 219,260 |
| 2020-09-23 | $43.82 | $44.37 | $42.18 | $42.36 | $25.68 | 238,721 |
| 2020-09-22 | $44.45 | $45.84 | $43.63 | $44.02 | $26.68 | 234,351 |
| 2020-09-21 | $48.10 | $48.58 | $44.14 | $44.62 | $27.05 | 240,306 |
| 2020-09-18 | $48.48 | $48.48 | $46.58 | $47.85 | $29.01 | 1,113,035 |
| 2020-09-17 | $47.55 | $48.36 | $46.72 | $47.27 | $28.65 | 220,049 |
| 2020-09-16 | $47.58 | $49.30 | $47.58 | $48.00 | $29.10 | 178,428 |
| 2020-09-15 | $47.90 | $48.12 | $46.78 | $47.59 | $28.85 | 177,744 |
| 2020-09-14 | $52.29 | $52.62 | $47.75 | $47.80 | $28.98 | 285,562 |
| 2020-09-11 | $54.15 | $54.70 | $51.80 | $52.05 | $31.55 | 145,828 |
| 2020-09-10 | $54.99 | $55.82 | $53.76 | $54.00 | $32.73 | 127,149 |
| 2020-09-09 | $55.35 | $56.77 | $54.89 | $54.99 | $33.33 | 176,820 |
| 2020-09-08 | $53.37 | $55.78 | $52.53 | $54.96 | $33.32 | 183,172 |
| 2020-09-04 | $55.38 | $55.69 | $52.93 | $53.80 | $32.61 | 120,835 |
| 2020-09-03 | $55.64 | $55.87 | $54.60 | $54.97 | $33.32 | 231,595 |
| 2020-09-02 | $55.69 | $56.45 | $55.29 | $55.78 | $33.81 | 167,972 |
| 2020-09-01 | $55.50 | $56.05 | $55.02 | $55.64 | $33.73 | 185,176 |
| 2020-08-31 | $55.05 | $55.63 | $54.53 | $55.30 | $33.52 | 186,852 |
| 2020-08-28 | $54.81 | $55.43 | $54.81 | $55.08 | $33.39 | 157,589 |
| 2020-08-27 | $54.02 | $54.88 | $53.70 | $54.67 | $33.14 | 138,860 |
| 2020-08-26 | $53.46 | $53.75 | $52.94 | $53.49 | $32.42 | 101,820 |
| 2020-08-25 | $53.95 | $53.95 | $52.95 | $53.45 | $32.40 | 84,287 |
| 2020-08-24 | $54.25 | $54.52 | $53.16 | $53.80 | $32.61 | 110,668 |
| 2020-08-21 | $54.48 | $54.80 | $50.83 | $53.69 | $32.55 | 91,892 |
| 2020-08-20 | $54.48 | $55.49 | $53.88 | $54.49 | $33.03 | 99,807 |
| 2020-08-19 | $55.38 | $55.62 | $54.64 | $55.05 | $33.37 | 114,276 |
| 2020-08-18 | $55.13 | $55.26 | $54.52 | $55.19 | $33.45 | 132,548 |
| 2020-08-17 | $55.95 | $56.36 | $55.15 | $55.30 | $33.52 | 138,566 |
| 2020-08-14 | $55.85 | $56.55 | $55.73 | $56.14 | $34.03 | 101,595 |
| 2020-08-13 | $55.29 | $56.47 | $55.04 | $56.12 | $34.02 | 98,505 |
| 2020-08-12 | $55.48 | $56.64 | $55.10 | $55.41 | $33.59 | 132,147 |
| 2020-08-11 | $55.65 | $56.00 | $54.43 | $54.97 | $33.32 | 147,281 |
| 2020-08-10 | $55.12 | $55.91 | $54.51 | $55.31 | $33.53 | 136,774 |
| 2020-08-07 | $53.26 | $55.74 | $53.12 | $55.11 | $33.41 | 168,452 |
| 2020-08-06 | $52.09 | $53.39 | $51.83 | $53.14 | $32.21 | 114,928 |
| 2020-08-05 | $52.71 | $53.78 | $51.48 | $52.36 | $31.74 | 171,118 |
| 2020-08-04 | $50.44 | $53.05 | $50.25 | $52.29 | $31.70 | 239,543 |
| 2020-08-03 | $50.27 | $50.81 | $50.14 | $50.35 | $30.52 | 135,467 |
| 2020-07-31 | $49.37 | $50.31 | $48.19 | $50.27 | $30.47 | 204,133 |
| 2020-07-30 | $50.20 | $51.36 | $49.30 | $49.63 | $30.08 | 161,180 |
| 2020-07-29 | $49.98 | $50.26 | $48.92 | $49.22 | $29.84 | 113,409 |
| 2020-07-28 | $50.01 | $50.81 | $48.68 | $49.67 | $30.11 | 168,382 |
| 2020-07-27 | $49.56 | $50.74 | $49.56 | $50.10 | $30.37 | 133,241 |
| 2020-07-24 | $49.51 | $49.99 | $49.07 | $49.63 | $30.08 | 90,869 |
| 2020-07-23 | $48.48 | $49.61 | $48.48 | $49.52 | $30.02 | 123,288 |
| 2020-07-22 | $49.53 | $49.93 | $48.60 | $48.78 | $29.57 | 90,645 |
| 2020-07-21 | $50.00 | $50.66 | $49.49 | $49.73 | $30.15 | 78,520 |
| 2020-07-20 | $49.76 | $50.41 | $49.36 | $49.54 | $30.03 | 70,528 |
| 2020-07-17 | $50.14 | $50.78 | $49.65 | $50.02 | $30.32 | 115,926 |
| 2020-07-16 | $50.29 | $50.72 | $49.61 | $50.37 | $30.53 | 192,623 |
| 2020-07-15 | $50.88 | $51.55 | $50.13 | $50.27 | $30.47 | 175,296 |
| 2020-07-14 | $48.95 | $50.40 | $48.92 | $50.21 | $30.44 | 94,283 |
| 2020-07-13 | $50.00 | $50.94 | $48.66 | $48.88 | $29.63 | 168,009 |
| 2020-07-10 | $48.93 | $50.04 | $48.49 | $49.94 | $30.27 | 107,665 |
| 2020-07-09 | $49.72 | $49.72 | $48.09 | $48.73 | $29.54 | 123,053 |
| 2020-07-08 | $49.19 | $49.69 | $47.98 | $49.63 | $30.08 | 95,722 |
| 2020-07-07 | $49.78 | $50.41 | $49.22 | $49.41 | $29.95 | 129,169 |
| 2020-07-06 | $51.30 | $51.66 | $50.26 | $50.29 | $30.48 | 99,934 |
| 2020-07-02 | $51.66 | $51.66 | $49.84 | $50.33 | $30.51 | 146,869 |
| 2020-07-01 | $49.69 | $51.19 | $49.69 | $50.78 | $30.78 | 227,873 |
| 2020-06-30 | $49.21 | $50.17 | $48.95 | $49.29 | $29.88 | 131,176 |
| 2020-06-29 | $47.23 | $49.71 | $47.23 | $49.23 | $29.84 | 140,791 |
| 2020-06-26 | $51.80 | $51.83 | $46.65 | $46.69 | $28.30 | 414,749 |
| 2020-06-25 | $51.54 | $52.43 | $50.91 | $52.15 | $31.61 | 158,404 |
| 2020-06-24 | $50.89 | $52.44 | $50.57 | $51.59 | $31.27 | 220,616 |
| 2020-06-23 | $51.51 | $52.65 | $50.54 | $51.58 | $31.27 | 129,582 |
| 2020-06-22 | $51.40 | $51.71 | $50.51 | $51.17 | $31.02 | 133,329 |
| 2020-06-19 | $51.78 | $52.04 | $50.84 | $51.40 | $31.16 | 512,585 |
| 2020-06-18 | $51.05 | $51.68 | $50.89 | $51.38 | $31.15 | 124,050 |
| 2020-06-17 | $52.32 | $52.48 | $51.04 | $51.14 | $31.00 | 109,938 |
| 2020-06-16 | $51.85 | $52.63 | $50.50 | $51.90 | $31.46 | 209,739 |
| 2020-06-15 | $50.29 | $52.31 | $49.75 | $51.55 | $31.25 | 223,680 |
| 2020-06-12 | $53.19 | $53.19 | $50.47 | $51.36 | $31.13 | 156,904 |
| 2020-06-11 | $52.75 | $53.25 | $51.14 | $51.33 | $31.12 | 161,497 |
| 2020-06-10 | $55.89 | $56.10 | $53.43 | $54.30 | $32.92 | 207,072 |
| 2020-06-09 | $55.54 | $56.56 | $54.72 | $55.86 | $33.86 | 124,464 |
| 2020-06-08 | $56.40 | $56.70 | $54.88 | $56.44 | $34.21 | 159,396 |
| 2020-06-05 | $55.43 | $58.00 | $54.93 | $55.75 | $33.79 | 237,032 |
| 2020-06-04 | $54.79 | $55.35 | $53.17 | $54.84 | $33.24 | 140,310 |
| 2020-06-03 | $53.90 | $55.65 | $53.28 | $55.02 | $33.35 | 129,401 |
| 2020-06-02 | $52.57 | $53.46 | $51.45 | $53.27 | $32.29 | 156,918 |
| 2020-06-01 | $52.70 | $53.84 | $52.03 | $52.77 | $31.99 | 161,945 |
| 2020-05-29 | $52.25 | $52.87 | $50.79 | $52.61 | $31.89 | 258,951 |
| 2020-05-28 | $55.29 | $55.95 | $52.18 | $52.72 | $31.96 | 175,397 |
| 2020-05-27 | $54.11 | $55.21 | $52.60 | $54.70 | $33.16 | 233,027 |
| 2020-05-26 | $53.79 | $53.79 | $52.25 | $53.33 | $32.33 | 206,045 |
| 2020-05-22 | $49.30 | $52.11 | $49.01 | $52.08 | $31.57 | 120,816 |
| 2020-05-21 | $49.37 | $49.62 | $48.32 | $48.90 | $29.64 | 112,359 |
| 2020-05-20 | $49.37 | $49.65 | $48.30 | $49.47 | $29.99 | 181,022 |
| 2020-05-19 | $50.24 | $50.83 | $48.14 | $48.36 | $29.31 | 169,317 |
| 2020-05-18 | $48.60 | $51.44 | $48.23 | $50.75 | $30.76 | 264,041 |
| 2020-05-15 | $45.27 | $47.25 | $44.65 | $46.90 | $28.43 | 110,206 |
| 2020-05-14 | $45.11 | $45.76 | $44.04 | $45.69 | $27.70 | 150,683 |
| 2020-05-13 | $46.93 | $46.93 | $45.02 | $45.97 | $27.87 | 145,861 |
| 2020-05-12 | $47.82 | $48.60 | $46.72 | $46.93 | $28.45 | 137,992 |
| 2020-05-11 | $48.17 | $48.54 | $46.75 | $47.52 | $28.81 | 144,708 |
| 2020-05-08 | $48.20 | $48.99 | $47.37 | $48.74 | $29.55 | 171,154 |
| 2020-05-07 | $44.98 | $47.34 | $44.95 | $47.08 | $28.54 | 165,027 |
| 2020-05-06 | $45.60 | $46.47 | $44.05 | $44.22 | $26.81 | 155,325 |
| 2020-05-05 | $46.08 | $48.13 | $45.42 | $45.47 | $27.56 | 194,092 |
| 2020-05-04 | $45.41 | $46.35 | $44.39 | $45.34 | $27.48 | 273,539 |
| 2020-05-01 | $51.03 | $51.74 | $44.60 | $45.65 | $27.67 | 343,381 |
| 2020-04-30 | $56.13 | $57.92 | $53.30 | $53.51 | $32.44 | 333,145 |
| 2020-04-29 | $57.00 | $59.93 | $56.98 | $58.64 | $35.55 | 841,640 |
| 2020-04-28 | $55.00 | $56.94 | $54.46 | $56.58 | $34.30 | 319,047 |
| 2020-04-27 | $53.04 | $54.70 | $52.54 | $54.45 | $33.01 | 192,553 |
| 2020-04-24 | $53.41 | $53.41 | $51.73 | $52.30 | $31.70 | 169,672 |
| 2020-04-23 | $51.75 | $53.93 | $51.60 | $53.00 | $32.13 | 286,993 |
| 2020-04-22 | $50.97 | $51.95 | $50.09 | $51.39 | $31.15 | 183,004 |
| 2020-04-21 | $49.79 | $50.78 | $49.19 | $50.04 | $30.33 | 122,683 |
| 2020-04-20 | $50.00 | $51.18 | $49.51 | $50.78 | $30.78 | 123,737 |
| 2020-04-17 | $52.62 | $52.82 | $50.81 | $51.01 | $30.92 | 216,618 |
| 2020-04-16 | $48.44 | $51.77 | $47.52 | $51.58 | $31.27 | 260,833 |
| 2020-04-15 | $50.08 | $50.18 | $47.90 | $48.44 | $29.36 | 156,841 |
| 2020-04-14 | $50.67 | $51.52 | $50.24 | $51.08 | $30.96 | 107,449 |
| 2020-04-13 | $49.88 | $50.71 | $48.45 | $49.27 | $29.87 | 126,873 |
| 2020-04-09 | $48.32 | $50.85 | $47.64 | $50.31 | $30.50 | 226,120 |
| 2020-04-08 | $46.95 | $48.64 | $46.10 | $47.48 | $28.78 | 162,191 |
| 2020-04-07 | $52.57 | $53.51 | $48.13 | $48.66 | $29.50 | 353,652 |
| 2020-04-06 | $49.10 | $52.25 | $49.00 | $51.57 | $31.26 | 296,053 |
| 2020-04-03 | $47.52 | $48.28 | $46.50 | $47.98 | $29.08 | 138,151 |
| 2020-04-02 | $46.21 | $48.66 | $46.21 | $47.95 | $29.07 | 178,893 |
| 2020-04-01 | $47.93 | $48.86 | $46.04 | $46.56 | $28.22 | 225,869 |
| 2020-03-31 | $49.09 | $49.98 | $47.84 | $49.25 | $29.85 | 329,028 |
| 2020-03-30 | $46.98 | $49.68 | $46.01 | $49.50 | $30.01 | 172,455 |
| 2020-03-27 | $45.44 | $48.30 | $45.21 | $46.17 | $27.99 | 228,627 |
| 2020-03-26 | $42.94 | $47.52 | $42.15 | $46.79 | $28.36 | 238,533 |
| 2020-03-25 | $48.10 | $49.31 | $42.05 | $42.66 | $25.86 | 332,206 |
| 2020-03-24 | $47.08 | $48.52 | $46.13 | $48.30 | $29.28 | 222,669 |
| 2020-03-23 | $44.16 | $46.94 | $42.90 | $44.80 | $27.16 | 198,230 |
| 2020-03-20 | $46.59 | $47.11 | $42.83 | $43.93 | $26.63 | 399,835 |
| 2020-03-19 | $47.93 | $51.00 | $44.41 | $46.17 | $27.99 | 497,926 |
| 2020-03-18 | $45.92 | $50.93 | $44.99 | $47.54 | $28.82 | 328,163 |
| 2020-03-17 | $43.57 | $50.10 | $43.47 | $48.89 | $29.64 | 678,038 |
| 2020-03-16 | $38.43 | $43.81 | $38.35 | $42.77 | $25.93 | 275,470 |
| 2020-03-13 | $40.93 | $44.06 | $38.73 | $44.06 | $26.71 | 283,156 |
| 2020-03-12 | $39.50 | $41.54 | $38.46 | $39.32 | $23.83 | 272,091 |
| 2020-03-11 | $41.84 | $42.70 | $41.08 | $41.85 | $25.37 | 122,323 |
| 2020-03-10 | $42.37 | $43.27 | $40.25 | $43.11 | $26.13 | 184,514 |
| 2020-03-09 | $40.82 | $42.71 | $40.41 | $41.01 | $24.86 | 152,078 |
| 2020-03-06 | $42.92 | $44.47 | $42.79 | $43.91 | $26.62 | 130,370 |
| 2020-03-05 | $44.79 | $46.01 | $43.84 | $44.32 | $26.87 | 148,356 |
| 2020-03-04 | $45.15 | $46.30 | $44.71 | $46.26 | $28.04 | 151,738 |
| 2020-03-03 | $45.69 | $46.67 | $44.02 | $44.37 | $26.90 | 201,113 |
| 2020-03-02 | $44.58 | $45.90 | $43.64 | $45.85 | $27.79 | 182,025 |
| 2020-02-28 | $44.27 | $45.25 | $42.02 | $44.43 | $26.93 | 396,763 |
| 2020-02-27 | $45.62 | $48.11 | $42.01 | $45.71 | $27.71 | 285,893 |
| 2020-02-26 | $46.74 | $47.89 | $46.74 | $47.60 | $28.85 | 196,289 |
| 2020-02-25 | $48.55 | $48.55 | $46.28 | $46.32 | $28.08 | 164,515 |
| 2020-02-24 | $46.70 | $49.03 | $46.65 | $48.47 | $29.38 | 187,828 |
| 2020-02-21 | $49.27 | $49.67 | $48.10 | $48.44 | $29.36 | 118,145 |
| 2020-02-20 | $49.18 | $49.46 | $48.26 | $49.36 | $29.92 | 141,790 |
| 2020-02-19 | $48.48 | $49.80 | $47.14 | $49.43 | $29.96 | 263,073 |
| 2020-02-18 | $46.80 | $48.43 | $46.80 | $48.35 | $29.31 | 167,346 |
| 2020-02-14 | $46.95 | $47.55 | $46.63 | $47.23 | $28.63 | 235,584 |
| 2020-02-13 | $46.26 | $46.89 | $45.97 | $46.82 | $28.38 | 437,507 |
| 2020-02-12 | $47.00 | $47.39 | $46.15 | $46.56 | $28.22 | 226,220 |
| 2020-02-11 | $43.25 | $47.89 | $42.76 | $47.00 | $28.49 | 591,491 |
| 2020-02-10 | $42.46 | $43.11 | $42.18 | $42.49 | $25.76 | 153,708 |
| 2020-02-07 | $42.54 | $42.93 | $42.31 | $42.64 | $25.85 | 119,218 |
| 2020-02-06 | $42.63 | $42.87 | $42.43 | $42.70 | $25.88 | 100,166 |
| 2020-02-05 | $41.89 | $42.65 | $41.57 | $42.30 | $25.64 | 150,433 |
| 2020-02-04 | $40.92 | $41.49 | $40.45 | $41.39 | $25.09 | 156,096 |
| 2020-02-03 | $40.56 | $40.89 | $40.19 | $40.36 | $24.47 | 320,311 |
| 2020-01-31 | $41.43 | $41.73 | $40.25 | $40.35 | $24.46 | 177,487 |
| 2020-01-30 | $41.06 | $41.75 | $41.05 | $41.61 | $25.22 | 211,609 |
| 2020-01-29 | $43.91 | $43.91 | $41.41 | $41.43 | $25.11 | 173,242 |
| 2020-01-28 | $43.49 | $44.11 | $43.24 | $43.80 | $26.55 | 334,071 |
| 2020-01-27 | $42.38 | $43.52 | $41.47 | $43.09 | $26.12 | 369,338 |
| 2020-01-24 | $44.45 | $44.55 | $43.93 | $44.29 | $26.85 | 164,385 |
| 2020-01-23 | $43.92 | $44.44 | $43.57 | $44.30 | $26.85 | 213,874 |
| 2020-01-22 | $44.29 | $44.36 | $43.87 | $44.04 | $26.70 | 145,631 |
| 2020-01-21 | $43.99 | $44.42 | $43.86 | $44.08 | $26.72 | 223,400 |
| 2020-01-17 | $44.45 | $44.45 | $43.84 | $44.06 | $26.71 | 161,722 |
| 2020-01-16 | $43.47 | $44.14 | $43.07 | $44.13 | $26.75 | 193,878 |
| 2020-01-15 | $42.82 | $43.76 | $42.73 | $43.18 | $26.17 | 203,854 |
| 2020-01-14 | $42.45 | $43.07 | $42.07 | $42.97 | $26.05 | 145,245 |
| 2020-01-13 | $42.24 | $42.69 | $42.15 | $42.64 | $25.85 | 149,037 |
| 2020-01-10 | $43.16 | $43.50 | $42.13 | $42.21 | $25.59 | 196,332 |
| 2020-01-09 | $42.61 | $43.35 | $42.38 | $43.12 | $26.14 | 394,158 |
| 2020-01-08 | $41.17 | $42.30 | $40.99 | $42.16 | $25.56 | 263,000 |
| 2020-01-07 | $40.71 | $41.17 | $40.46 | $41.04 | $24.88 | 221,797 |
| 2020-01-06 | $40.48 | $41.16 | $40.21 | $40.95 | $24.82 | 229,887 |
| 2020-01-03 | $40.78 | $41.44 | $40.21 | $40.83 | $24.75 | 359,158 |
| 2020-01-02 | $41.87 | $41.87 | $40.60 | $41.44 | $25.12 | 349,385 |
| 2019-12-31 | $41.16 | $41.73 | $41.06 | $41.61 | $25.22 | 264,883 |
| 2019-12-30 | $41.18 | $41.51 | $40.71 | $41.29 | $25.03 | 158,155 |
| 2019-12-27 | $40.91 | $41.10 | $40.64 | $41.09 | $24.91 | 369,627 |
| 2019-12-26 | $40.41 | $40.95 | $40.13 | $40.91 | $24.80 | 432,776 |
| 2019-12-24 | $39.93 | $40.34 | $39.72 | $40.26 | $24.40 | 120,990 |
| 2019-12-23 | $39.95 | $40.12 | $39.44 | $39.93 | $24.20 | 249,852 |
| 2019-12-20 | $39.26 | $40.16 | $38.94 | $39.97 | $24.23 | 1,275,841 |
| 2019-12-19 | $38.93 | $39.30 | $38.58 | $39.18 | $23.75 | 165,097 |
| 2019-12-18 | $39.11 | $39.20 | $38.58 | $38.87 | $23.56 | 190,448 |
| 2019-12-17 | $38.80 | $39.05 | $38.53 | $38.87 | $23.56 | 144,976 |
| 2019-12-16 | $38.29 | $39.02 | $38.04 | $38.64 | $23.42 | 184,307 |
| 2019-12-13 | $38.04 | $38.56 | $37.77 | $37.84 | $22.94 | 223,660 |
| 2019-12-12 | $37.44 | $38.55 | $37.37 | $38.16 | $23.13 | 194,319 |
| 2019-12-11 | $37.40 | $37.72 | $37.09 | $37.63 | $22.81 | 163,859 |
| 2019-12-10 | $37.30 | $37.60 | $37.13 | $37.32 | $22.62 | 388,731 |
| 2019-12-09 | $38.12 | $38.24 | $37.42 | $37.47 | $22.71 | 587,108 |
| 2019-12-06 | $38.02 | $38.42 | $37.94 | $38.28 | $23.20 | 307,738 |
| 2019-12-05 | $37.83 | $38.23 | $37.33 | $37.72 | $22.86 | 191,987 |
| 2019-12-04 | $37.82 | $37.92 | $37.30 | $37.60 | $22.79 | 196,682 |
| 2019-12-03 | $36.98 | $37.79 | $36.80 | $37.69 | $22.85 | 272,729 |
| 2019-12-02 | $37.21 | $37.53 | $36.99 | $37.37 | $22.65 | 377,895 |
| 2019-11-29 | $37.55 | $37.75 | $37.00 | $37.55 | $22.76 | 140,392 |
| 2019-11-27 | $37.84 | $37.96 | $37.41 | $37.75 | $22.88 | 300,509 |
| 2019-11-26 | $37.11 | $37.83 | $36.86 | $37.76 | $22.89 | 351,762 |
| 2019-11-25 | $36.39 | $37.29 | $36.02 | $37.26 | $22.59 | 195,783 |
| 2019-11-22 | $36.39 | $36.79 | $36.10 | $36.27 | $21.99 | 291,261 |
| 2019-11-21 | $36.05 | $36.18 | $35.55 | $36.16 | $21.92 | 377,500 |
| 2019-11-20 | $35.76 | $36.30 | $35.44 | $35.88 | $21.75 | 314,845 |
| 2019-11-19 | $36.00 | $36.59 | $35.43 | $36.05 | $21.85 | 328,320 |
| 2019-11-18 | $36.32 | $36.70 | $35.34 | $36.05 | $21.85 | 368,435 |
| 2019-11-15 | $35.90 | $36.48 | $35.28 | $36.44 | $22.09 | 470,599 |
| 2019-11-14 | $35.82 | $36.46 | $35.49 | $35.65 | $21.61 | 480,247 |
| 2019-11-13 | $35.47 | $36.23 | $35.32 | $36.00 | $21.82 | 423,511 |
| 2019-11-12 | $36.78 | $37.17 | $36.25 | $36.57 | $21.99 | 377,920 |
| 2019-11-11 | $37.21 | $37.50 | $36.81 | $36.98 | $22.24 | 398,602 |
| 2019-11-08 | $37.54 | $37.71 | $36.75 | $37.45 | $22.52 | 725,338 |
| 2019-11-07 | $38.63 | $39.20 | $37.34 | $37.86 | $22.77 | 8,893,464 |
| 2019-11-06 | $39.12 | $39.25 | $37.91 | $38.27 | $23.01 | 1,437,833 |
| 2019-11-05 | $36.82 | $41.16 | $36.50 | $39.66 | $23.85 | 2,763,016 |
| 2019-11-04 | $32.22 | $33.72 | $31.97 | $32.93 | $19.80 | 252,027 |
| 2019-11-01 | $32.42 | $32.62 | $31.95 | $32.26 | $19.40 | 182,821 |
| 2019-10-31 | $30.88 | $32.43 | $30.25 | $32.16 | $19.34 | 275,199 |
| 2019-10-30 | $32.87 | $33.03 | $32.39 | $32.73 | $19.68 | 177,939 |
| 2019-10-29 | $32.37 | $33.27 | $32.10 | $33.13 | $19.92 | 162,588 |
| 2019-10-28 | $32.30 | $32.97 | $32.30 | $32.55 | $19.57 | 134,076 |
| 2019-10-25 | $31.68 | $32.69 | $31.62 | $32.13 | $19.32 | 124,176 |
| 2019-10-24 | $32.53 | $32.79 | $31.64 | $31.80 | $19.12 | 319,536 |
| 2019-10-23 | $31.04 | $33.04 | $31.04 | $32.57 | $19.59 | 150,039 |
| 2019-10-22 | $30.91 | $31.08 | $30.49 | $30.89 | $18.58 | 442,718 |
| 2019-10-21 | $31.18 | $31.55 | $30.81 | $30.83 | $18.54 | 101,857 |
| 2019-10-18 | $31.19 | $31.33 | $30.45 | $30.77 | $18.50 | 95,948 |
| 2019-10-17 | $30.53 | $31.77 | $30.53 | $31.39 | $18.88 | 141,907 |
| 2019-10-16 | $31.01 | $31.28 | $29.90 | $30.36 | $18.26 | 289,873 |
| 2019-10-15 | $30.25 | $31.20 | $30.19 | $31.12 | $18.71 | 118,845 |
| 2019-10-14 | $30.87 | $30.87 | $30.09 | $30.35 | $18.25 | 66,168 |
| 2019-10-11 | $30.02 | $31.55 | $29.95 | $31.14 | $18.73 | 154,573 |
| 2019-10-10 | $30.39 | $30.48 | $29.61 | $29.69 | $17.85 | 76,954 |
| 2019-10-09 | $30.49 | $30.67 | $30.20 | $30.31 | $18.23 | 77,748 |
| 2019-10-08 | $30.64 | $30.64 | $30.04 | $30.19 | $18.15 | 74,335 |
| 2019-10-07 | $30.96 | $31.25 | $30.72 | $30.81 | $18.53 | 51,891 |
| 2019-10-04 | $30.35 | $31.12 | $30.24 | $30.97 | $18.62 | 123,303 |
| 2019-10-03 | $30.48 | $30.83 | $30.13 | $30.24 | $18.18 | 209,226 |
| 2019-10-02 | $30.79 | $31.37 | $30.25 | $30.68 | $18.45 | 234,640 |
| 2019-10-01 | $31.74 | $32.18 | $30.67 | $30.82 | $18.53 | 146,592 |
| 2019-09-30 | $30.85 | $32.40 | $30.85 | $31.77 | $19.10 | 151,124 |
| 2019-09-27 | $31.69 | $31.91 | $30.70 | $30.90 | $18.58 | 82,242 |
| 2019-09-26 | $32.51 | $32.89 | $31.71 | $31.73 | $19.08 | 80,350 |
| 2019-09-25 | $32.13 | $32.95 | $31.88 | $32.65 | $19.63 | 141,972 |
| 2019-09-24 | $32.23 | $33.09 | $32.00 | $32.12 | $19.31 | 304,911 |
| 2019-09-23 | $32.00 | $32.86 | $31.69 | $32.22 | $19.37 | 122,478 |
| 2019-09-20 | $32.30 | $32.88 | $32.07 | $32.27 | $19.41 | 252,396 |
| 2019-09-19 | $32.99 | $33.35 | $32.35 | $32.38 | $19.47 | 148,352 |
| 2019-09-18 | $33.35 | $33.35 | $32.43 | $32.91 | $19.79 | 136,852 |
| 2019-09-17 | $33.03 | $33.37 | $32.54 | $33.25 | $19.99 | 82,576 |
| 2019-09-16 | $33.19 | $33.46 | $32.77 | $33.24 | $19.99 | 109,527 |
| 2019-09-13 | $34.34 | $34.53 | $33.29 | $33.38 | $20.07 | 129,027 |
| 2019-09-12 | $34.33 | $34.76 | $33.94 | $34.06 | $20.48 | 176,414 |
| 2019-09-11 | $33.84 | $34.51 | $33.69 | $34.39 | $20.68 | 103,839 |
| 2019-09-10 | $33.15 | $34.19 | $32.72 | $33.57 | $20.19 | 83,711 |
| 2019-09-09 | $32.41 | $33.41 | $32.26 | $33.24 | $19.99 | 92,247 |
| 2019-09-06 | $32.29 | $32.90 | $31.98 | $32.40 | $19.48 | 67,827 |
| 2019-09-05 | $32.00 | $32.74 | $31.82 | $32.17 | $19.34 | 119,764 |
| 2019-09-04 | $32.06 | $32.10 | $31.47 | $31.71 | $19.07 | 65,870 |
| 2019-09-03 | $31.47 | $31.80 | $31.16 | $31.70 | $19.06 | 118,631 |
| 2019-08-30 | $32.00 | $32.00 | $31.28 | $31.54 | $18.97 | 70,760 |
| 2019-08-29 | $31.82 | $32.09 | $31.65 | $31.93 | $19.20 | 58,396 |
| 2019-08-28 | $30.85 | $31.68 | $30.85 | $31.49 | $18.94 | 81,961 |
| 2019-08-27 | $32.34 | $32.34 | $30.81 | $30.87 | $18.56 | 157,404 |
| 2019-08-26 | $31.64 | $32.21 | $31.31 | $32.11 | $19.31 | 105,714 |
| 2019-08-23 | $32.39 | $32.55 | $31.21 | $31.31 | $18.83 | 155,994 |
| 2019-08-22 | $32.79 | $32.92 | $32.12 | $32.46 | $19.52 | 92,892 |
| 2019-08-21 | $32.72 | $32.78 | $32.32 | $32.76 | $19.70 | 60,545 |
| 2019-08-20 | $32.67 | $32.83 | $32.40 | $32.43 | $19.50 | 66,102 |
| 2019-08-19 | $32.98 | $32.98 | $32.56 | $32.80 | $19.72 | 67,702 |
| 2019-08-16 | $33.80 | $33.87 | $32.76 | $32.79 | $19.72 | 92,088 |
| 2019-08-15 | $33.61 | $34.13 | $33.44 | $33.72 | $20.28 | 157,740 |
| 2019-08-14 | $33.56 | $34.04 | $33.37 | $33.47 | $20.13 | 198,146 |
| 2019-08-13 | $33.19 | $34.28 | $33.19 | $34.26 | $20.60 | 115,192 |
| 2019-08-12 | $33.57 | $33.85 | $32.96 | $33.23 | $19.98 | 71,807 |
| 2019-08-09 | $35.28 | $35.28 | $33.70 | $33.72 | $20.28 | 146,721 |
| 2019-08-08 | $34.19 | $35.69 | $34.19 | $35.29 | $21.22 | 208,406 |
| 2019-08-07 | $35.17 | $35.21 | $32.96 | $33.89 | $20.38 | 350,352 |
| 2019-08-06 | $35.61 | $36.85 | $34.21 | $34.55 | $20.78 | 303,407 |
| 2019-08-05 | $36.17 | $36.71 | $35.79 | $36.19 | $21.76 | 154,711 |
| 2019-08-02 | $37.77 | $37.86 | $35.97 | $36.98 | $22.24 | 192,288 |
| 2019-08-01 | $39.35 | $39.50 | $37.86 | $37.90 | $22.79 | 184,183 |
| 2019-07-31 | $40.59 | $40.82 | $39.12 | $39.36 | $23.67 | 264,912 |
| 2019-07-30 | $40.94 | $41.28 | $40.02 | $40.38 | $24.28 | 171,709 |
| 2019-07-29 | $41.39 | $41.41 | $40.44 | $41.16 | $24.75 | 151,756 |
| 2019-07-26 | $38.92 | $41.63 | $38.39 | $41.30 | $24.84 | 259,737 |
| 2019-07-25 | $38.48 | $38.83 | $38.09 | $38.75 | $23.30 | 113,768 |
| 2019-07-24 | $37.42 | $38.37 | $37.42 | $38.28 | $23.02 | 135,240 |
| 2019-07-23 | $37.21 | $37.56 | $36.69 | $37.45 | $22.52 | 152,034 |
| 2019-07-22 | $37.98 | $38.21 | $36.66 | $36.96 | $22.23 | 113,182 |
| 2019-07-19 | $38.33 | $39.00 | $37.68 | $37.74 | $22.69 | 138,670 |
| 2019-07-18 | $38.44 | $38.61 | $37.93 | $38.50 | $23.15 | 100,157 |
| 2019-07-17 | $38.57 | $38.69 | $37.90 | $38.33 | $23.05 | 119,075 |
| 2019-07-16 | $38.93 | $39.23 | $38.60 | $38.64 | $23.24 | 67,754 |
| 2019-07-15 | $38.85 | $39.10 | $38.68 | $39.09 | $23.51 | 69,704 |
| 2019-07-12 | $38.38 | $39.07 | $38.06 | $38.99 | $23.45 | 137,699 |
| 2019-07-11 | $38.67 | $38.79 | $38.12 | $38.23 | $22.99 | 126,504 |
| 2019-07-10 | $39.03 | $39.35 | $38.39 | $38.68 | $23.26 | 103,957 |
| 2019-07-09 | $38.94 | $39.24 | $38.81 | $38.84 | $23.36 | 82,869 |
| 2019-07-08 | $39.44 | $39.75 | $38.93 | $39.14 | $23.54 | 155,621 |
| 2019-07-05 | $38.96 | $39.78 | $38.78 | $39.64 | $23.84 | 58,092 |
| 2019-07-03 | $39.29 | $39.29 | $38.85 | $39.00 | $23.45 | 56,724 |
| 2019-07-02 | $38.42 | $39.15 | $38.42 | $39.07 | $23.49 | 82,921 |
| 2019-07-01 | $38.81 | $38.83 | $38.06 | $38.33 | $23.05 | 119,638 |
| 2019-06-28 | $38.70 | $39.33 | $38.38 | $38.52 | $23.16 | 556,109 |
| 2019-06-27 | $37.02 | $38.82 | $36.70 | $38.76 | $23.31 | 214,585 |
| 2019-06-26 | $38.43 | $38.67 | $36.40 | $36.94 | $22.21 | 324,528 |
| 2019-06-25 | $39.70 | $39.70 | $38.36 | $38.43 | $23.11 | 279,989 |
| 2019-06-24 | $40.15 | $40.15 | $39.45 | $39.57 | $23.79 | 167,141 |
| 2019-06-21 | $40.11 | $40.45 | $39.88 | $40.09 | $24.11 | 260,743 |
| 2019-06-20 | $41.11 | $41.11 | $39.89 | $40.33 | $24.25 | 154,999 |
| 2019-06-19 | $39.50 | $41.02 | $39.50 | $40.89 | $24.59 | 197,301 |
| 2019-06-18 | $37.81 | $39.57 | $37.67 | $39.49 | $23.75 | 208,627 |
| 2019-06-17 | $39.03 | $39.27 | $37.79 | $37.81 | $22.74 | 131,450 |
| 2019-06-14 | $38.10 | $39.04 | $37.58 | $38.99 | $23.45 | 250,915 |
| 2019-06-13 | $38.15 | $38.47 | $37.85 | $38.18 | $22.96 | 209,092 |
| 2019-06-12 | $37.94 | $38.44 | $37.91 | $37.96 | $22.83 | 134,450 |
| 2019-06-11 | $38.89 | $38.95 | $37.78 | $38.05 | $22.88 | 151,943 |
| 2019-06-10 | $38.30 | $39.35 | $38.24 | $38.71 | $23.28 | 181,674 |
| 2019-06-07 | $38.98 | $39.08 | $38.33 | $38.36 | $23.07 | 126,469 |
| 2019-06-06 | $39.41 | $39.53 | $38.65 | $38.88 | $23.38 | 99,434 |
| 2019-06-05 | $39.82 | $40.76 | $39.14 | $39.40 | $23.69 | 121,591 |
| 2019-06-04 | $40.91 | $41.33 | $39.44 | $39.95 | $24.02 | 138,254 |
| 2019-06-03 | $40.18 | $40.77 | $39.87 | $40.40 | $24.29 | 143,137 |
| 2019-05-31 | $41.53 | $41.53 | $40.16 | $40.21 | $24.18 | 204,330 |
| 2019-05-30 | $42.02 | $42.20 | $41.45 | $41.77 | $25.12 | 97,146 |
| 2019-05-29 | $41.81 | $42.60 | $41.58 | $41.96 | $25.23 | 184,744 |
| 2019-05-28 | $43.24 | $43.24 | $42.02 | $42.06 | $25.29 | 180,128 |
| 2019-05-24 | $42.97 | $43.33 | $42.59 | $43.03 | $25.88 | 195,568 |
| 2019-05-23 | $43.31 | $43.55 | $42.58 | $42.90 | $25.80 | 117,403 |
| 2019-05-22 | $43.90 | $44.44 | $43.53 | $43.61 | $26.22 | 200,149 |
| 2019-05-21 | $43.78 | $44.46 | $43.20 | $44.12 | $26.53 | 215,927 |
| 2019-05-20 | $42.35 | $44.28 | $41.91 | $43.94 | $26.42 | 182,338 |
| 2019-05-17 | $41.95 | $42.39 | $41.68 | $41.93 | $25.21 | 109,105 |
| 2019-05-16 | $41.62 | $42.59 | $41.56 | $42.35 | $25.47 | 250,653 |
| 2019-05-15 | $40.89 | $41.63 | $40.89 | $41.61 | $25.02 | 103,664 |
| 2019-05-14 | $40.99 | $41.59 | $40.60 | $41.16 | $24.75 | 163,594 |
| 2019-05-13 | $40.89 | $41.08 | $39.93 | $41.00 | $24.65 | 135,527 |
| 2019-05-10 | $42.19 | $42.49 | $41.32 | $41.49 | $24.95 | 174,192 |
| 2019-05-09 | $41.27 | $42.68 | $40.84 | $42.15 | $25.35 | 181,150 |
| 2019-05-08 | $41.92 | $42.68 | $41.54 | $41.60 | $25.02 | 182,918 |
| 2019-05-07 | $41.83 | $42.60 | $41.49 | $41.83 | $25.15 | 110,597 |
| 2019-05-06 | $41.98 | $42.34 | $41.86 | $42.11 | $25.32 | 71,353 |
| 2019-05-03 | $41.32 | $42.62 | $41.31 | $42.58 | $25.60 | 139,180 |
| 2019-05-02 | $41.44 | $41.77 | $40.92 | $41.09 | $24.71 | 92,212 |
| 2019-05-01 | $41.11 | $42.00 | $40.89 | $41.42 | $24.91 | 158,850 |
| 2019-04-30 | $41.30 | $41.73 | $40.86 | $41.33 | $24.85 | 235,316 |
| 2019-04-29 | $41.96 | $42.18 | $41.28 | $41.28 | $24.82 | 126,405 |
| 2019-04-26 | $41.68 | $42.37 | $41.64 | $41.92 | $25.21 | 117,726 |
| 2019-04-25 | $42.11 | $42.50 | $41.37 | $41.50 | $24.96 | 103,691 |
| 2019-04-24 | $42.12 | $42.76 | $41.93 | $42.20 | $25.38 | 97,018 |
| 2019-04-23 | $42.43 | $42.93 | $41.78 | $42.31 | $25.44 | 179,001 |
| 2019-04-22 | $42.02 | $42.77 | $41.99 | $42.72 | $25.69 | 102,191 |
| 2019-04-18 | $42.00 | $42.56 | $41.42 | $42.30 | $25.44 | 352,979 |
| 2019-04-17 | $43.63 | $43.81 | $41.88 | $42.18 | $25.36 | 155,842 |
| 2019-04-16 | $43.93 | $44.27 | $43.30 | $43.60 | $26.22 | 90,788 |
| 2019-04-15 | $44.11 | $44.61 | $43.61 | $43.79 | $26.33 | 64,443 |
| 2019-04-12 | $44.79 | $44.79 | $43.66 | $44.04 | $26.48 | 79,626 |
| 2019-04-11 | $45.18 | $45.18 | $42.49 | $44.52 | $26.77 | 60,915 |
| 2019-04-10 | $44.12 | $45.27 | $43.64 | $45.18 | $27.17 | 118,166 |
| 2019-04-09 | $43.95 | $44.47 | $43.13 | $44.03 | $26.48 | 157,538 |
| 2019-04-08 | $43.65 | $43.95 | $43.06 | $43.93 | $26.42 | 100,756 |
| 2019-04-05 | $43.91 | $44.48 | $43.59 | $43.82 | $26.35 | 179,692 |
| 2019-04-04 | $43.75 | $44.12 | $43.41 | $43.90 | $26.40 | 115,114 |
| 2019-04-03 | $43.80 | $44.11 | $43.55 | $43.55 | $26.19 | 101,313 |
| 2019-04-02 | $44.86 | $44.86 | $43.52 | $43.59 | $26.21 | 226,270 |
| 2019-04-01 | $44.41 | $44.89 | $44.06 | $44.87 | $26.98 | 129,577 |
| 2019-03-29 | $45.03 | $45.56 | $44.20 | $44.36 | $26.68 | 162,571 |
| 2019-03-28 | $46.01 | $46.09 | $44.71 | $44.89 | $26.99 | 81,891 |
| 2019-03-27 | $46.38 | $46.46 | $45.76 | $46.08 | $27.71 | 76,231 |
| 2019-03-26 | $46.33 | $46.90 | $45.95 | $46.50 | $27.96 | 100,810 |
| 2019-03-25 | $44.68 | $46.03 | $44.12 | $46.01 | $27.67 | 159,866 |
| 2019-03-22 | $45.35 | $45.58 | $44.64 | $44.68 | $26.87 | 161,110 |
| 2019-03-21 | $44.94 | $46.37 | $44.93 | $45.59 | $27.41 | 113,383 |
| 2019-03-20 | $44.67 | $45.65 | $44.63 | $45.13 | $27.14 | 122,098 |
| 2019-03-19 | $46.74 | $46.91 | $44.75 | $44.81 | $26.95 | 154,282 |
| 2019-03-18 | $46.60 | $47.07 | $46.09 | $46.58 | $28.01 | 127,230 |
| 2019-03-15 | $46.44 | $46.73 | $45.89 | $46.61 | $28.03 | 341,571 |
| 2019-03-14 | $46.98 | $47.00 | $46.22 | $46.38 | $27.89 | 129,091 |
| 2019-03-13 | $46.43 | $46.99 | $46.43 | $46.84 | $28.17 | 128,753 |
| 2019-03-12 | $45.99 | $47.00 | $45.74 | $46.58 | $28.01 | 153,482 |
| 2019-03-11 | $45.24 | $46.08 | $45.14 | $45.92 | $27.61 | 236,967 |
| 2019-03-08 | $45.40 | $45.77 | $44.86 | $45.12 | $27.13 | 111,183 |
| 2019-03-07 | $45.17 | $46.11 | $45.06 | $45.36 | $27.28 | 212,135 |
| 2019-03-06 | $45.78 | $45.84 | $45.05 | $45.35 | $27.27 | 288,308 |
| 2019-03-05 | $46.40 | $46.99 | $45.79 | $45.86 | $27.58 | 132,607 |
| 2019-03-04 | $46.15 | $46.78 | $45.31 | $46.07 | $27.70 | 290,992 |
| 2019-03-01 | $44.95 | $46.92 | $44.50 | $46.26 | $27.82 | 333,263 |
| 2019-02-28 | $45.93 | $46.64 | $44.22 | $44.44 | $26.72 | 443,678 |
| 2019-02-27 | $45.81 | $46.05 | $44.97 | $46.00 | $27.66 | 179,461 |
| 2019-02-26 | $46.35 | $46.35 | $44.91 | $45.93 | $27.62 | 287,022 |
| 2019-02-25 | $48.84 | $48.84 | $46.31 | $46.57 | $28.00 | 307,678 |
| 2019-02-22 | $50.52 | $50.56 | $48.57 | $48.75 | $29.31 | 187,013 |
| 2019-02-21 | $50.88 | $51.01 | $50.04 | $50.43 | $30.33 | 100,278 |
| 2019-02-20 | $50.83 | $51.18 | $50.24 | $50.79 | $30.54 | 126,211 |
| 2019-02-19 | $49.98 | $50.99 | $49.02 | $50.81 | $30.55 | 181,096 |
| 2019-02-15 | $49.11 | $50.46 | $48.78 | $50.04 | $30.09 | 187,452 |
| 2019-02-14 | $47.62 | $49.57 | $47.62 | $48.89 | $29.40 | 216,956 |
| 2019-02-13 | $48.48 | $48.48 | $47.42 | $47.72 | $28.70 | 91,076 |
| 2019-02-12 | $47.82 | $48.47 | $47.32 | $48.38 | $29.09 | 152,751 |
| 2019-02-11 | $47.18 | $48.14 | $46.86 | $47.48 | $28.55 | 106,995 |
| 2019-02-08 | $46.74 | $47.32 | $46.36 | $47.25 | $28.41 | 85,166 |
| 2019-02-07 | $46.22 | $46.96 | $45.91 | $46.90 | $28.20 | 75,056 |
| 2019-02-06 | $46.62 | $46.68 | $45.99 | $46.50 | $27.96 | 58,254 |
| 2019-02-05 | $47.52 | $48.00 | $46.26 | $46.48 | $27.95 | 111,057 |
| 2019-02-04 | $47.28 | $47.66 | $46.88 | $47.63 | $28.64 | 77,373 |
| 2019-02-01 | $47.73 | $47.97 | $47.13 | $47.23 | $28.40 | 139,815 |
| 2019-01-31 | $46.51 | $47.81 | $46.35 | $47.63 | $28.64 | 160,404 |
| 2019-01-30 | $46.25 | $46.57 | $45.30 | $46.20 | $27.78 | 100,812 |
| 2019-01-29 | $46.14 | $46.45 | $45.57 | $46.26 | $27.82 | 93,714 |
| 2019-01-28 | $47.71 | $47.80 | $46.01 | $46.15 | $27.75 | 107,939 |
| 2019-01-25 | $48.31 | $48.58 | $47.52 | $47.72 | $28.70 | 149,445 |
| 2019-01-24 | $47.98 | $48.28 | $47.04 | $47.54 | $28.59 | 58,703 |
| 2019-01-23 | $47.69 | $48.17 | $47.08 | $47.96 | $28.84 | 171,286 |
| 2019-01-22 | $47.30 | $47.76 | $46.54 | $47.58 | $28.61 | 194,675 |
| 2019-01-18 | $47.01 | $47.52 | $46.71 | $47.29 | $28.44 | 164,743 |
| 2019-01-17 | $46.86 | $47.41 | $46.46 | $47.00 | $28.26 | 151,992 |
| 2019-01-16 | $47.18 | $48.73 | $46.59 | $46.88 | $28.19 | 180,762 |
| 2019-01-15 | $47.77 | $48.36 | $46.50 | $47.31 | $28.45 | 132,338 |
| 2019-01-14 | $49.34 | $49.72 | $47.74 | $47.76 | $28.72 | 104,727 |
| 2019-01-11 | $49.04 | $49.75 | $48.46 | $49.38 | $29.69 | 142,088 |
| 2019-01-10 | $48.29 | $49.08 | $47.83 | $49.04 | $29.49 | 158,992 |
| 2019-01-09 | $48.94 | $49.00 | $47.48 | $48.30 | $29.04 | 442,399 |
| 2019-01-08 | $47.60 | $48.68 | $47.30 | $48.68 | $29.27 | 370,268 |
| 2019-01-07 | $46.80 | $48.00 | $46.51 | $47.59 | $28.62 | 346,198 |
| 2019-01-04 | $45.82 | $47.16 | $45.24 | $46.70 | $28.08 | 260,444 |
| 2019-01-03 | $45.15 | $46.36 | $44.75 | $45.18 | $27.17 | 154,412 |
| 2019-01-02 | $43.82 | $45.29 | $43.28 | $45.27 | $27.22 | 232,924 |
| 2018-12-31 | $43.81 | $44.66 | $43.13 | $44.25 | $26.61 | 250,023 |
| 2018-12-28 | $43.24 | $44.00 | $43.12 | $43.45 | $26.13 | 128,968 |
| 2018-12-27 | $42.49 | $43.24 | $41.46 | $43.23 | $26.00 | 148,921 |
| 2018-12-26 | $41.31 | $43.16 | $41.31 | $43.12 | $25.93 | 242,388 |
| 2018-12-24 | $41.60 | $42.00 | $40.90 | $41.04 | $24.68 | 101,139 |
| 2018-12-21 | $44.22 | $44.61 | $41.78 | $41.90 | $25.20 | 448,301 |
| 2018-12-20 | $45.13 | $45.45 | $43.36 | $44.25 | $26.61 | 156,690 |
| 2018-12-19 | $45.91 | $46.59 | $44.80 | $45.13 | $27.14 | 129,536 |
| 2018-12-18 | $45.92 | $46.74 | $45.53 | $46.00 | $27.66 | 134,588 |
| 2018-12-17 | $46.62 | $47.05 | $44.95 | $45.43 | $27.32 | 201,137 |
| 2018-12-14 | $46.85 | $47.70 | $46.41 | $46.72 | $28.09 | 95,044 |
| 2018-12-13 | $47.45 | $48.10 | $47.15 | $47.18 | $28.37 | 167,976 |
| 2018-12-12 | $47.50 | $48.10 | $46.68 | $47.40 | $28.50 | 483,955 |
| 2018-12-11 | $46.75 | $48.03 | $46.55 | $46.98 | $28.25 | 221,608 |
| 2018-12-10 | $47.26 | $47.62 | $45.00 | $46.68 | $28.07 | 195,123 |
| 2018-12-07 | $47.74 | $48.15 | $46.96 | $47.29 | $28.44 | 175,729 |
| 2018-12-06 | $46.06 | $47.85 | $45.10 | $47.76 | $28.72 | 311,185 |
| 2018-12-04 | $49.00 | $49.20 | $46.54 | $46.81 | $28.15 | 350,189 |
| 2018-12-03 | $50.57 | $50.82 | $48.03 | $49.01 | $29.47 | 282,639 |
| 2018-11-30 | $49.50 | $51.41 | $49.44 | $49.96 | $30.04 | 568,907 |
| 2018-11-29 | $50.34 | $51.13 | $49.27 | $49.44 | $29.73 | 158,550 |
| 2018-11-28 | $49.55 | $50.81 | $48.46 | $50.79 | $30.54 | 252,517 |
| 2018-11-27 | $48.35 | $49.83 | $48.35 | $49.11 | $29.53 | 202,266 |
| 2018-11-26 | $48.24 | $48.54 | $47.90 | $48.51 | $29.17 | 257,243 |
| 2018-11-23 | $47.70 | $48.52 | $47.37 | $47.49 | $28.56 | 126,544 |
| 2018-11-21 | $47.95 | $48.93 | $47.78 | $47.89 | $28.80 | 140,523 |
| 2018-11-20 | $47.60 | $48.22 | $47.30 | $47.82 | $28.76 | 203,468 |
| 2018-11-19 | $47.90 | $48.60 | $47.30 | $48.03 | $28.88 | 235,458 |
| 2018-11-16 | $46.68 | $47.91 | $46.40 | $47.87 | $28.79 | 292,053 |
| 2018-11-15 | $45.79 | $47.25 | $45.58 | $47.13 | $28.34 | 449,520 |
| 2018-11-14 | $45.00 | $46.09 | $44.84 | $45.85 | $27.57 | 305,745 |
| 2018-11-13 | $44.80 | $45.69 | $44.39 | $44.68 | $26.87 | 179,418 |
| 2018-11-12 | $43.51 | $45.46 | $43.14 | $44.87 | $26.98 | 278,177 |
| 2018-11-09 | $42.12 | $44.82 | $42.12 | $44.67 | $26.86 | 409,654 |
| 2018-11-08 | $41.29 | $43.09 | $40.97 | $42.84 | $25.76 | 276,706 |
| 2018-11-07 | $41.86 | $42.00 | $40.94 | $41.45 | $24.77 | 264,567 |
| 2018-11-06 | $39.90 | $43.28 | $38.51 | $41.40 | $24.74 | 524,853 |
| 2018-11-05 | $39.41 | $39.71 | $38.17 | $38.28 | $22.87 | 111,851 |
| 2018-11-02 | $38.44 | $39.44 | $38.44 | $39.41 | $23.55 | 203,862 |
| 2018-11-01 | $38.20 | $38.69 | $37.57 | $38.04 | $22.73 | 106,452 |
| 2018-10-31 | $36.82 | $38.72 | $36.56 | $38.02 | $22.72 | 177,719 |
| 2018-10-30 | $35.48 | $36.96 | $34.91 | $36.32 | $21.70 | 91,785 |
| 2018-10-29 | $36.12 | $36.69 | $34.74 | $35.51 | $21.22 | 66,001 |
| 2018-10-26 | $36.01 | $36.24 | $34.95 | $35.59 | $21.27 | 106,010 |
| 2018-10-25 | $36.49 | $36.80 | $36.02 | $36.41 | $21.76 | 118,745 |
| 2018-10-24 | $38.48 | $38.68 | $36.24 | $36.30 | $21.69 | 104,180 |
| 2018-10-23 | $37.91 | $38.91 | $37.62 | $38.47 | $22.99 | 87,073 |
| 2018-10-22 | $38.55 | $39.14 | $38.23 | $38.36 | $22.92 | 93,625 |
| 2018-10-19 | $38.10 | $38.75 | $38.10 | $38.43 | $22.96 | 87,960 |
| 2018-10-18 | $38.72 | $38.77 | $37.85 | $38.20 | $22.83 | 133,142 |
| 2018-10-17 | $38.08 | $38.93 | $37.88 | $38.84 | $23.21 | 142,298 |
| 2018-10-16 | $37.50 | $38.23 | $36.18 | $38.07 | $22.75 | 172,944 |
| 2018-10-15 | $37.33 | $37.97 | $36.96 | $37.31 | $22.30 | 153,708 |
| 2018-10-12 | $37.28 | $37.55 | $36.69 | $37.34 | $22.31 | 116,525 |
| 2018-10-11 | $38.05 | $38.51 | $36.81 | $36.88 | $22.04 | 137,296 |
| 2018-10-10 | $39.09 | $39.63 | $38.11 | $38.16 | $22.80 | 207,846 |
| 2018-10-09 | $38.48 | $39.41 | $37.54 | $39.08 | $23.35 | 110,323 |
| 2018-10-08 | $39.10 | $39.28 | $38.32 | $38.59 | $23.06 | 81,679 |
| 2018-10-05 | $38.63 | $39.38 | $38.44 | $39.20 | $23.42 | 185,851 |
| 2018-10-04 | $38.45 | $38.87 | $38.02 | $38.64 | $23.09 | 89,836 |
| 2018-10-03 | $38.50 | $38.71 | $38.31 | $38.44 | $22.97 | 103,493 |
| 2018-10-02 | $38.45 | $38.95 | $38.13 | $38.49 | $23.00 | 134,067 |
| 2018-10-01 | $38.98 | $39.06 | $38.26 | $38.43 | $22.96 | 127,502 |
| 2018-09-28 | $37.25 | $39.05 | $36.80 | $38.75 | $23.16 | 350,329 |
| 2018-09-27 | $37.35 | $37.85 | $37.25 | $37.30 | $22.29 | 131,522 |
| 2018-09-26 | $37.75 | $38.10 | $37.30 | $37.35 | $22.32 | 103,838 |
| 2018-09-25 | $37.55 | $38.10 | $37.25 | $37.60 | $22.47 | 146,089 |
| 2018-09-24 | $38.20 | $38.20 | $37.45 | $37.55 | $22.44 | 88,859 |
| 2018-09-21 | $38.85 | $39.25 | $37.55 | $38.00 | $22.71 | 454,861 |
| 2018-09-20 | $38.60 | $39.00 | $38.25 | $38.80 | $23.19 | 99,066 |
| 2018-09-19 | $38.95 | $39.15 | $38.05 | $38.45 | $22.98 | 137,009 |
| 2018-09-18 | $39.05 | $39.20 | $38.50 | $38.80 | $23.19 | 100,221 |
| 2018-09-17 | $38.85 | $39.40 | $38.50 | $39.15 | $23.39 | 260,856 |
| 2018-09-14 | $38.50 | $38.95 | $38.05 | $38.80 | $23.19 | 214,854 |
| 2018-09-13 | $37.75 | $38.05 | $37.50 | $37.95 | $22.68 | 95,524 |
| 2018-09-12 | $36.35 | $37.65 | $36.35 | $37.55 | $22.44 | 197,369 |
| 2018-09-11 | $36.90 | $37.10 | $36.30 | $36.50 | $21.81 | 148,529 |
| 2018-09-10 | $36.90 | $37.95 | $36.60 | $36.90 | $22.05 | 113,142 |
| 2018-09-07 | $37.05 | $37.40 | $36.50 | $36.75 | $21.96 | 141,183 |
| 2018-09-06 | $37.45 | $37.75 | $36.95 | $37.05 | $22.14 | 98,099 |
| 2018-09-05 | $37.40 | $37.51 | $36.60 | $37.40 | $22.35 | 120,138 |
| 2018-09-04 | $38.00 | $38.05 | $37.10 | $37.35 | $22.32 | 101,352 |
| 2018-08-31 | $37.85 | $38.40 | $37.85 | $38.15 | $22.80 | 127,293 |
| 2018-08-30 | $38.35 | $38.60 | $38.00 | $38.00 | $22.71 | 84,453 |
| 2018-08-29 | $37.85 | $38.55 | $37.50 | $38.45 | $22.98 | 126,595 |
| 2018-08-28 | $38.50 | $38.80 | $37.80 | $37.80 | $22.59 | 88,752 |
| 2018-08-27 | $37.90 | $38.50 | $37.70 | $38.45 | $22.98 | 138,379 |
| 2018-08-24 | $37.00 | $37.85 | $36.95 | $37.80 | $22.59 | 276,634 |
| 2018-08-23 | $36.85 | $37.10 | $36.60 | $37.00 | $22.11 | 226,307 |
| 2018-08-22 | $37.25 | $37.25 | $36.55 | $36.80 | $21.99 | 178,872 |
| 2018-08-21 | $37.70 | $37.75 | $37.15 | $37.25 | $22.26 | 172,203 |
| 2018-08-20 | $37.35 | $37.95 | $36.71 | $37.55 | $22.44 | 206,167 |
| 2018-08-17 | $36.95 | $37.80 | $36.20 | $37.45 | $22.38 | 233,549 |
| 2018-08-16 | $36.60 | $37.45 | $36.60 | $37.15 | $22.20 | 181,824 |
| 2018-08-15 | $36.60 | $36.95 | $35.80 | $36.45 | $21.78 | 264,951 |
| 2018-08-14 | $36.20 | $37.00 | $36.20 | $36.75 | $21.96 | 194,283 |
| 2018-08-13 | $36.05 | $36.50 | $35.75 | $36.00 | $21.51 | 155,581 |
| 2018-08-10 | $36.75 | $36.75 | $35.08 | $36.00 | $21.51 | 139,311 |
| 2018-08-09 | $36.20 | $37.10 | $36.20 | $37.05 | $22.14 | 155,182 |
| 2018-08-08 | $36.20 | $36.23 | $34.50 | $36.10 | $21.57 | 276,422 |
| 2018-08-07 | $34.75 | $36.20 | $33.80 | $36.05 | $21.54 | 177,732 |
| 2018-08-06 | $33.20 | $34.60 | $33.20 | $34.45 | $20.59 | 121,519 |
| 2018-08-03 | $33.45 | $34.30 | $33.05 | $33.35 | $19.93 | 93,034 |
| 2018-08-02 | $32.45 | $33.60 | $32.45 | $33.40 | $19.96 | 62,594 |
| 2018-08-01 | $33.10 | $33.15 | $32.35 | $32.45 | $19.39 | 103,897 |
| 2018-07-31 | $32.70 | $33.20 | $32.60 | $33.00 | $19.72 | 94,703 |
| 2018-07-30 | $32.35 | $33.00 | $32.25 | $32.60 | $19.48 | 77,587 |
| 2018-07-27 | $33.05 | $33.40 | $32.30 | $32.35 | $19.33 | 70,245 |
| 2018-07-26 | $31.60 | $33.15 | $31.60 | $33.00 | $19.72 | 95,793 |
| 2018-07-25 | $31.65 | $31.75 | $31.40 | $31.60 | $18.88 | 148,903 |
| 2018-07-24 | $31.65 | $32.03 | $31.35 | $31.70 | $18.94 | 86,208 |
| 2018-07-23 | $31.35 | $31.90 | $31.15 | $31.50 | $18.82 | 107,127 |
| 2018-07-20 | $31.35 | $31.60 | $31.10 | $31.50 | $18.82 | 114,971 |
| 2018-07-19 | $31.50 | $31.85 | $31.25 | $31.45 | $18.79 | 79,316 |
| 2018-07-18 | $32.05 | $32.10 | $31.25 | $31.55 | $18.85 | 150,369 |
| 2018-07-17 | $32.55 | $33.08 | $32.00 | $32.05 | $19.15 | 77,296 |
| 2018-07-16 | $32.80 | $32.85 | $32.30 | $32.65 | $19.51 | 63,600 |
| 2018-07-13 | $33.10 | $33.30 | $32.75 | $32.80 | $19.60 | 74,980 |
| 2018-07-12 | $32.70 | $33.40 | $32.45 | $33.25 | $19.87 | 107,883 |
| 2018-07-11 | $33.70 | $33.85 | $32.10 | $32.55 | $19.45 | 144,384 |
| 2018-07-10 | $34.65 | $34.75 | $33.75 | $33.85 | $20.23 | 100,499 |
| 2018-07-09 | $34.55 | $34.70 | $34.03 | $34.50 | $20.62 | 152,936 |
| 2018-07-06 | $34.00 | $34.75 | $33.85 | $34.50 | $20.62 | 89,055 |
| 2018-07-05 | $33.25 | $33.95 | $33.05 | $33.95 | $20.29 | 101,489 |
| 2018-07-03 | $33.00 | $33.30 | $32.85 | $33.25 | $19.87 | 48,870 |
| 2018-07-02 | $32.65 | $33.50 | $32.27 | $32.90 | $19.66 | 133,015 |
| 2018-06-29 | $33.45 | $33.50 | $32.60 | $32.70 | $19.54 | 213,494 |
| 2018-06-28 | $32.45 | $33.50 | $32.35 | $33.45 | $19.99 | 102,015 |
| 2018-06-27 | $32.65 | $33.20 | $32.25 | $32.45 | $19.39 | 204,366 |
| 2018-06-26 | $32.70 | $32.90 | $32.35 | $32.55 | $19.45 | 108,582 |
| 2018-06-25 | $33.30 | $33.35 | $32.55 | $32.60 | $19.48 | 125,898 |
| 2018-06-22 | $33.00 | $33.60 | $32.85 | $33.40 | $19.96 | 361,696 |
| 2018-06-21 | $33.75 | $33.75 | $32.90 | $33.00 | $19.72 | 112,107 |
| 2018-06-20 | $34.20 | $34.25 | $33.40 | $33.60 | $20.08 | 164,532 |
| 2018-06-19 | $33.45 | $34.40 | $33.15 | $34.05 | $20.35 | 169,660 |
| 2018-06-18 | $33.50 | $33.90 | $33.05 | $33.50 | $20.02 | 102,989 |
| 2018-06-15 | $33.35 | $34.00 | $33.10 | $33.60 | $20.08 | 261,788 |
| 2018-06-14 | $32.85 | $33.55 | $32.60 | $33.40 | $19.96 | 172,868 |
| 2018-06-13 | $32.70 | $33.00 | $32.35 | $32.65 | $19.51 | 134,333 |
| 2018-06-12 | $32.30 | $32.95 | $32.05 | $32.65 | $19.51 | 95,957 |
| 2018-06-11 | $32.05 | $32.40 | $31.85 | $32.25 | $19.27 | 111,422 |
| 2018-06-08 | $32.45 | $32.80 | $31.85 | $32.10 | $19.18 | 95,922 |
| 2018-06-07 | $31.90 | $32.80 | $31.90 | $32.60 | $19.48 | 143,759 |
| 2018-06-06 | $32.50 | $33.00 | $31.85 | $31.95 | $19.09 | 158,386 |
| 2018-06-05 | $33.10 | $33.30 | $32.20 | $32.45 | $19.39 | 158,731 |
| 2018-06-04 | $32.25 | $33.30 | $32.15 | $33.05 | $19.75 | 145,154 |
| 2018-06-01 | $32.00 | $32.40 | $31.75 | $32.05 | $19.15 | 168,030 |
| 2018-05-31 | $32.05 | $32.05 | $31.25 | $31.90 | $19.06 | 182,011 |
| 2018-05-30 | $31.00 | $32.40 | $30.65 | $32.10 | $19.18 | 158,528 |
| 2018-05-29 | $30.00 | $31.20 | $29.93 | $31.05 | $18.55 | 236,113 |
| 2018-05-25 | $30.75 | $30.90 | $30.10 | $30.25 | $18.08 | 87,647 |
| 2018-05-24 | $30.90 | $31.05 | $30.60 | $30.65 | $18.32 | 85,531 |
| 2018-05-23 | $31.25 | $31.35 | $30.45 | $31.00 | $18.52 | 113,352 |
| 2018-05-22 | $31.30 | $31.70 | $31.20 | $31.25 | $18.67 | 80,968 |
| 2018-05-21 | $31.25 | $31.55 | $31.05 | $31.40 | $18.76 | 86,196 |
| 2018-05-18 | $31.35 | $31.40 | $31.10 | $31.20 | $18.64 | 117,155 |
| 2018-05-17 | $31.05 | $32.02 | $31.05 | $31.25 | $18.67 | 124,728 |
| 2018-05-16 | $30.70 | $31.30 | $30.35 | $31.10 | $18.58 | 146,080 |
| 2018-05-15 | $31.00 | $31.25 | $30.30 | $30.70 | $18.35 | 190,229 |
| 2018-05-14 | $31.50 | $31.85 | $30.88 | $31.05 | $18.55 | 169,651 |
| 2018-05-11 | $31.15 | $32.25 | $31.00 | $31.45 | $18.79 | 123,916 |
| 2018-05-10 | $31.30 | $31.35 | $30.55 | $31.05 | $18.55 | 173,408 |
| 2018-05-09 | $31.80 | $32.15 | $30.70 | $31.35 | $18.73 | 251,251 |
| 2018-05-08 | $32.50 | $33.08 | $31.65 | $31.85 | $19.03 | 168,646 |
| 2018-05-07 | $34.15 | $34.15 | $32.35 | $32.55 | $19.45 | 160,365 |
| 2018-05-04 | $34.15 | $35.10 | $33.65 | $34.15 | $20.41 | 215,719 |
| 2018-05-03 | $36.70 | $37.20 | $35.30 | $35.50 | $21.21 | 99,643 |
| 2018-05-02 | $36.40 | $37.05 | $36.40 | $36.65 | $21.90 | 106,808 |
| 2018-05-01 | $37.75 | $37.75 | $36.20 | $36.35 | $21.72 | 97,779 |
| 2018-04-30 | $39.10 | $39.10 | $37.55 | $37.75 | $22.56 | 115,910 |
| 2018-04-27 | $38.85 | $39.65 | $38.60 | $39.30 | $23.48 | 125,868 |
| 2018-04-26 | $38.85 | $39.00 | $38.30 | $38.80 | $23.19 | 73,687 |
| 2018-04-25 | $38.50 | $39.00 | $38.10 | $38.80 | $23.19 | 96,725 |
| 2018-04-24 | $38.50 | $39.20 | $37.75 | $38.55 | $23.04 | 154,067 |
| 2018-04-23 | $38.95 | $39.00 | $37.50 | $38.60 | $23.07 | 88,056 |
| 2018-04-20 | $38.85 | $39.16 | $37.20 | $38.90 | $23.25 | 69,741 |
| 2018-04-19 | $38.65 | $39.35 | $38.30 | $39.05 | $23.33 | 107,151 |
| 2018-04-18 | $38.45 | $39.00 | $38.30 | $38.75 | $23.16 | 145,036 |
| 2018-04-17 | $38.00 | $38.50 | $37.95 | $38.40 | $22.95 | 89,176 |
| 2018-04-16 | $37.60 | $38.05 | $36.40 | $38.00 | $22.71 | 133,494 |
| 2018-04-13 | $37.85 | $38.00 | $37.40 | $37.55 | $22.44 | 91,558 |
| 2018-04-12 | $37.55 | $37.85 | $37.35 | $37.80 | $22.59 | 92,354 |
| 2018-04-11 | $37.05 | $38.10 | $36.95 | $37.55 | $22.44 | 268,945 |
| 2018-04-10 | $36.70 | $37.40 | $36.30 | $36.65 | $21.90 | 256,894 |
| 2018-04-09 | $37.30 | $37.45 | $36.25 | $36.40 | $21.75 | 100,559 |
| 2018-04-06 | $36.85 | $37.75 | $36.80 | $37.30 | $22.29 | 190,517 |
| 2018-04-05 | $36.15 | $37.20 | $36.10 | $37.00 | $22.11 | 98,354 |
| 2018-04-04 | $34.95 | $36.20 | $34.70 | $36.05 | $21.54 | 154,495 |
| 2018-04-03 | $34.40 | $35.20 | $33.78 | $34.95 | $20.88 | 187,805 |
| 2018-04-02 | $35.85 | $35.95 | $34.10 | $34.25 | $20.47 | 210,334 |
| 2018-03-29 | $36.10 | $36.70 | $35.95 | $36.00 | $21.51 | 199,533 |
| 2018-03-28 | $35.80 | $36.55 | $35.70 | $35.85 | $21.42 | 171,096 |
| 2018-03-27 | $35.90 | $36.40 | $35.55 | $35.80 | $21.39 | 146,827 |
| 2018-03-26 | $36.45 | $36.65 | $35.55 | $35.85 | $21.42 | 142,171 |
| 2018-03-23 | $36.40 | $37.25 | $35.85 | $35.85 | $21.42 | 176,167 |
| 2018-03-22 | $37.50 | $37.60 | $36.20 | $36.20 | $21.63 | 229,251 |
| 2018-03-21 | $38.00 | $38.60 | $37.75 | $38.05 | $22.74 | 146,636 |
| 2018-03-20 | $37.65 | $38.40 | $36.20 | $38.15 | $22.80 | 209,998 |
| 2018-03-19 | $36.70 | $37.95 | $36.00 | $37.50 | $22.41 | 316,805 |
| 2018-03-16 | $34.00 | $36.90 | $33.30 | $36.85 | $22.02 | 1,022,513 |
| 2018-03-15 | $32.30 | $35.60 | $32.30 | $34.05 | $20.35 | 216,393 |
| 2018-03-14 | $33.10 | $33.75 | $32.75 | $33.45 | $19.99 | 170,154 |
| 2018-03-13 | $32.90 | $33.20 | $32.60 | $32.95 | $19.69 | 244,639 |
| 2018-03-12 | $34.60 | $34.60 | $31.30 | $32.80 | $19.60 | 326,134 |
| 2018-03-09 | $34.80 | $35.15 | $34.11 | $34.65 | $20.71 | 105,791 |
| 2018-03-08 | $34.70 | $35.00 | $34.00 | $34.50 | $20.62 | 143,975 |
| 2018-03-07 | $34.35 | $35.15 | $34.15 | $34.70 | $20.74 | 101,461 |
| 2018-03-06 | $34.40 | $34.90 | $33.85 | $34.50 | $20.62 | 121,328 |
| 2018-03-05 | $32.80 | $34.50 | $32.80 | $34.30 | $20.50 | 125,050 |
| 2018-03-02 | $32.55 | $33.67 | $31.85 | $33.00 | $19.72 | 78,230 |
| 2018-03-01 | $32.75 | $33.40 | $31.95 | $32.90 | $19.66 | 95,844 |
| 2018-02-28 | $32.90 | $33.65 | $32.75 | $32.80 | $19.60 | 118,487 |
| 2018-02-27 | $33.40 | $33.80 | $32.80 | $32.80 | $19.60 | 81,835 |
| 2018-02-26 | $32.75 | $33.65 | $32.45 | $33.45 | $19.99 | 65,147 |
| 2018-02-23 | $31.25 | $32.75 | $31.25 | $32.60 | $19.48 | 65,899 |
| 2018-02-22 | $32.00 | $32.30 | $30.90 | $31.05 | $18.55 | 54,051 |
| 2018-02-21 | $32.10 | $32.60 | $31.75 | $31.80 | $19.00 | 63,432 |
| 2018-02-20 | $32.70 | $33.21 | $31.90 | $32.10 | $19.18 | 59,852 |
| 2018-02-16 | $32.15 | $33.25 | $32.15 | $32.85 | $19.63 | 81,502 |
| 2018-02-15 | $31.35 | $32.35 | $30.52 | $32.25 | $19.27 | 83,480 |
| 2018-02-14 | $30.60 | $31.25 | $30.30 | $31.05 | $18.55 | 71,518 |
| 2018-02-13 | $30.75 | $31.10 | $30.63 | $31.00 | $18.52 | 67,170 |
| 2018-02-12 | $30.80 | $31.50 | $30.30 | $31.00 | $18.52 | 85,493 |
| 2018-02-09 | $30.80 | $31.15 | $30.10 | $30.75 | $18.38 | 73,150 |
| 2018-02-08 | $31.50 | $31.60 | $30.45 | $30.50 | $18.23 | 72,114 |
| 2018-02-07 | $31.00 | $31.60 | $30.85 | $31.55 | $18.85 | 68,803 |
| 2018-02-06 | $30.20 | $31.35 | $30.00 | $31.20 | $18.64 | 165,654 |
| 2018-02-05 | $32.15 | $32.55 | $30.60 | $30.70 | $18.35 | 67,985 |
| 2018-02-02 | $33.15 | $33.15 | $32.25 | $32.30 | $19.30 | 61,032 |
| 2018-02-01 | $34.00 | $34.00 | $33.15 | $33.25 | $19.87 | 101,596 |
| 2018-01-31 | $33.65 | $34.15 | $33.28 | $34.00 | $20.32 | 120,999 |
| 2018-01-30 | $33.05 | $33.67 | $32.75 | $33.50 | $20.02 | 121,726 |
| 2018-01-29 | $32.60 | $33.65 | $32.35 | $33.10 | $19.78 | 141,213 |
| 2018-01-26 | $33.25 | $33.25 | $32.55 | $32.80 | $19.60 | 82,226 |
| 2018-01-25 | $33.15 | $33.28 | $32.75 | $33.10 | $19.78 | 131,536 |
| 2018-01-24 | $32.75 | $33.25 | $32.45 | $33.00 | $19.72 | 202,712 |
| 2018-01-23 | $32.45 | $32.75 | $32.10 | $32.55 | $19.45 | 74,659 |
| 2018-01-22 | $31.65 | $32.45 | $31.60 | $32.35 | $19.33 | 50,053 |
| 2018-01-19 | $31.20 | $31.65 | $31.00 | $31.60 | $18.88 | 98,025 |
| 2018-01-18 | $31.80 | $32.15 | $31.20 | $31.25 | $18.67 | 111,730 |
| 2018-01-17 | $32.15 | $32.25 | $31.55 | $31.75 | $18.97 | 114,284 |
| 2018-01-16 | $32.65 | $32.90 | $31.90 | $31.95 | $19.09 | 142,943 |
| 2018-01-12 | $32.25 | $32.80 | $32.20 | $32.45 | $19.39 | 90,523 |
| 2018-01-11 | $31.85 | $32.45 | $31.75 | $32.20 | $19.24 | 127,480 |
| 2018-01-10 | $32.90 | $33.10 | $31.40 | $32.00 | $19.12 | 135,692 |
| 2018-01-09 | $33.30 | $34.10 | $32.70 | $32.95 | $19.69 | 154,275 |
| 2018-01-08 | $32.45 | $33.45 | $32.40 | $33.35 | $19.93 | 128,866 |
| 2018-01-05 | $33.30 | $33.40 | $32.45 | $32.60 | $19.48 | 114,768 |
| 2018-01-04 | $32.95 | $33.20 | $32.55 | $33.15 | $19.81 | 116,639 |
| 2018-01-03 | $33.80 | $33.95 | $32.35 | $32.85 | $19.63 | 166,156 |
| 2018-01-02 | $33.95 | $34.05 | $33.45 | $33.85 | $20.23 | 139,525 |
| 2017-12-29 | $33.75 | $34.50 | $33.48 | $33.80 | $20.20 | 209,006 |
| 2017-12-28 | $33.35 | $35.90 | $33.25 | $33.70 | $20.14 | 100,827 |
| 2017-12-27 | $33.90 | $34.25 | $33.30 | $33.35 | $19.93 | 70,817 |
| 2017-12-26 | $33.70 | $34.55 | $33.70 | $33.90 | $20.26 | 94,007 |
| 2017-12-22 | $33.45 | $34.20 | $33.40 | $33.80 | $20.20 | 82,351 |
| 2017-12-21 | $33.35 | $33.85 | $33.20 | $33.50 | $20.02 | 67,773 |
| 2017-12-20 | $32.85 | $33.55 | $32.55 | $33.40 | $19.96 | 136,348 |
| 2017-12-19 | $34.20 | $34.70 | $32.55 | $32.65 | $19.51 | 242,740 |
| 2017-12-18 | $35.35 | $35.70 | $34.10 | $34.20 | $20.44 | 220,078 |
| 2017-12-15 | $34.80 | $35.40 | $34.58 | $35.00 | $20.91 | 363,311 |
| 2017-12-14 | $35.40 | $35.60 | $34.75 | $34.83 | $20.81 | 82,168 |
| 2017-12-13 | $35.10 | $35.95 | $35.10 | $35.40 | $21.15 | 91,281 |
| 2017-12-12 | $35.15 | $35.45 | $35.00 | $35.10 | $20.97 | 67,842 |
| 2017-12-11 | $34.65 | $35.40 | $34.05 | $35.10 | $20.97 | 102,914 |
| 2017-12-08 | $34.60 | $35.15 | $34.10 | $34.55 | $20.65 | 124,172 |
| 2017-12-07 | $35.45 | $35.80 | $34.40 | $34.45 | $20.59 | 218,746 |
| 2017-12-06 | $37.15 | $37.25 | $35.23 | $35.50 | $21.21 | 180,832 |
| 2017-12-05 | $38.05 | $38.20 | $37.00 | $37.05 | $22.14 | 128,357 |
| 2017-12-04 | $38.45 | $38.60 | $37.85 | $37.85 | $22.62 | 87,928 |
| 2017-12-01 | $38.45 | $38.60 | $37.15 | $37.98 | $22.70 | 75,969 |
| 2017-11-30 | $38.60 | $38.90 | $38.10 | $38.35 | $22.92 | 121,472 |
| 2017-11-29 | $38.15 | $39.05 | $38.00 | $38.48 | $22.99 | 103,987 |
| 2017-11-28 | $37.85 | $38.25 | $37.48 | $38.20 | $22.83 | 85,972 |
| 2017-11-27 | $37.05 | $37.90 | $37.05 | $37.60 | $22.47 | 82,175 |
| 2017-11-24 | $37.25 | $37.25 | $36.53 | $37.10 | $22.17 | 50,217 |
| 2017-11-22 | $37.50 | $38.10 | $37.00 | $37.10 | $22.17 | 160,833 |
| 2017-11-21 | $36.30 | $37.55 | $36.20 | $37.50 | $22.41 | 142,505 |
| 2017-11-20 | $36.25 | $36.40 | $35.50 | $36.20 | $21.63 | 109,128 |
| 2017-11-17 | $35.80 | $36.40 | $35.55 | $36.25 | $21.66 | 100,460 |
| 2017-11-16 | $34.85 | $36.20 | $34.85 | $35.95 | $21.48 | 106,852 |
| 2017-11-15 | $34.55 | $34.93 | $34.05 | $34.70 | $20.74 | 115,181 |
| 2017-11-14 | $33.90 | $35.10 | $33.80 | $34.55 | $20.65 | 208,304 |
| 2017-11-13 | $34.40 | $34.60 | $33.90 | $34.10 | $20.38 | 85,563 |
| 2017-11-10 | $35.10 | $35.25 | $34.55 | $34.65 | $20.71 | 83,634 |
| 2017-11-09 | $34.90 | $35.30 | $34.23 | $35.15 | $21.00 | 99,064 |
| 2017-11-08 | $35.10 | $35.60 | $34.40 | $35.10 | $20.97 | 148,376 |
| 2017-11-07 | $35.80 | $36.00 | $34.75 | $35.30 | $21.09 | 142,891 |
| 2017-11-06 | $37.05 | $37.05 | $35.65 | $35.90 | $21.45 | 121,913 |
| 2017-11-03 | $37.30 | $37.63 | $35.90 | $37.25 | $22.26 | 184,830 |
| 2017-11-02 | $37.15 | $37.85 | $36.10 | $37.20 | $22.23 | 125,626 |
| 2017-11-01 | $38.45 | $38.45 | $37.05 | $37.90 | $22.49 | 254,033 |
| 2017-10-31 | $37.70 | $38.45 | $36.85 | $38.00 | $22.55 | 160,778 |
| 2017-10-30 | $39.65 | $39.75 | $37.30 | $37.35 | $22.16 | 227,090 |
| 2017-10-27 | $39.80 | $40.40 | $39.50 | $40.00 | $23.74 | 95,397 |
| 2017-10-26 | $39.85 | $40.15 | $39.50 | $39.75 | $23.59 | 93,778 |
| 2017-10-25 | $38.80 | $39.80 | $38.60 | $39.75 | $23.59 | 99,119 |
| 2017-10-24 | $38.55 | $38.90 | $38.30 | $38.65 | $22.94 | 65,590 |
| 2017-10-23 | $39.15 | $39.20 | $38.25 | $38.50 | $22.85 | 86,682 |
| 2017-10-20 | $39.90 | $39.90 | $39.20 | $39.30 | $23.32 | 88,733 |
| 2017-10-19 | $39.25 | $39.80 | $38.90 | $39.55 | $23.47 | 106,525 |
| 2017-10-18 | $39.20 | $39.40 | $38.85 | $39.25 | $23.29 | 80,954 |
| 2017-10-17 | $39.30 | $39.78 | $38.78 | $39.00 | $23.14 | 94,840 |
| 2017-10-16 | $39.20 | $39.55 | $38.90 | $39.30 | $23.32 | 97,940 |
| 2017-10-13 | $38.70 | $39.30 | $38.63 | $39.00 | $23.14 | 92,774 |
| 2017-10-12 | $38.75 | $38.88 | $38.30 | $38.75 | $22.99 | 179,632 |
| 2017-10-11 | $39.00 | $39.40 | $38.75 | $38.80 | $23.02 | 95,754 |
| 2017-10-10 | $39.20 | $39.60 | $38.80 | $38.95 | $23.11 | 119,120 |
| 2017-10-09 | $38.70 | $39.20 | $38.45 | $38.85 | $23.05 | 164,170 |
| 2017-10-06 | $39.10 | $39.15 | $38.35 | $38.50 | $22.85 | 180,303 |
| 2017-10-05 | $40.20 | $40.95 | $39.15 | $39.20 | $23.26 | 249,590 |
| 2017-10-04 | $39.85 | $41.80 | $39.80 | $40.20 | $23.86 | 711,802 |
| 2017-10-03 | $38.55 | $40.00 | $38.50 | $39.80 | $23.62 | 277,363 |
| 2017-10-02 | $37.25 | $38.70 | $37.15 | $38.70 | $22.97 | 221,275 |
| 2017-09-29 | $37.90 | $37.93 | $37.15 | $37.20 | $22.08 | 252,989 |
| 2017-09-28 | $38.10 | $38.10 | $37.30 | $37.75 | $22.40 | 142,876 |
| 2017-09-27 | $38.70 | $38.80 | $37.35 | $38.00 | $22.55 | 305,297 |
| 2017-09-26 | $39.05 | $39.45 | $38.35 | $38.45 | $22.82 | 150,765 |
| 2017-09-25 | $38.35 | $39.48 | $38.15 | $38.85 | $23.05 | 281,445 |
| 2017-09-22 | $37.85 | $38.60 | $37.85 | $38.25 | $22.70 | 174,683 |
| 2017-09-21 | $37.35 | $37.80 | $37.20 | $37.75 | $22.40 | 170,367 |
| 2017-09-20 | $36.85 | $37.85 | $36.75 | $37.20 | $22.08 | 168,216 |
| 2017-09-19 | $35.65 | $37.00 | $35.40 | $36.95 | $21.93 | 420,255 |
| 2017-09-18 | $34.45 | $35.65 | $34.35 | $35.60 | $21.13 | 419,422 |
| 2017-09-15 | $34.20 | $34.75 | $33.95 | $34.45 | $20.44 | 543,906 |
| 2017-09-14 | $33.75 | $34.25 | $33.45 | $34.10 | $20.24 | 369,271 |
| 2017-09-13 | $33.85 | $34.20 | $33.45 | $33.80 | $20.06 | 277,814 |
| 2017-09-12 | $33.40 | $33.95 | $33.40 | $33.90 | $20.12 | 131,081 |
| 2017-09-11 | $35.00 | $35.05 | $33.13 | $33.35 | $19.79 | 239,076 |
| 2017-09-08 | $34.75 | $35.20 | $33.90 | $34.80 | $20.65 | 273,356 |
| 2017-09-07 | $36.35 | $36.45 | $34.30 | $34.80 | $20.65 | 287,976 |
| 2017-09-06 | $37.50 | $37.70 | $35.75 | $36.15 | $21.45 | 354,973 |
| 2017-09-05 | $37.05 | $37.90 | $37.05 | $37.45 | $22.22 | 232,090 |
| 2017-09-01 | $36.00 | $37.30 | $35.70 | $37.30 | $22.13 | 144,896 |
| 2017-08-31 | $36.10 | $36.70 | $35.90 | $36.05 | $21.39 | 171,065 |
| 2017-08-30 | $35.75 | $36.10 | $35.55 | $35.90 | $21.30 | 148,077 |
| 2017-08-29 | $35.25 | $35.90 | $35.25 | $35.85 | $21.27 | 194,670 |
| 2017-08-28 | $35.95 | $36.05 | $35.70 | $35.75 | $21.21 | 80,603 |
| 2017-08-25 | $35.95 | $36.05 | $35.63 | $35.90 | $21.30 | 77,587 |
| 2017-08-24 | $35.40 | $35.93 | $35.20 | $35.85 | $21.27 | 152,135 |
| 2017-08-23 | $34.75 | $35.40 | $34.73 | $35.25 | $20.92 | 227,388 |
| 2017-08-22 | $35.15 | $35.30 | $34.85 | $35.00 | $20.77 | 296,193 |
| 2017-08-21 | $35.25 | $35.35 | $34.65 | $34.95 | $20.74 | 125,174 |
| 2017-08-18 | $35.00 | $35.53 | $34.75 | $35.20 | $20.89 | 162,885 |
| 2017-08-17 | $36.30 | $36.40 | $35.35 | $35.35 | $20.98 | 166,953 |
| 2017-08-16 | $36.45 | $36.80 | $36.30 | $36.55 | $21.69 | 160,242 |
| 2017-08-15 | $36.45 | $36.65 | $36.00 | $36.40 | $21.60 | 156,691 |
| 2017-08-14 | $35.45 | $36.45 | $35.30 | $36.40 | $21.60 | 163,996 |
| 2017-08-11 | $35.60 | $35.75 | $34.98 | $35.40 | $21.01 | 179,091 |
| 2017-08-10 | $35.35 | $36.08 | $35.25 | $35.40 | $21.01 | 242,375 |
| 2017-08-09 | $35.90 | $36.10 | $35.55 | $35.65 | $21.16 | 195,791 |
| 2017-08-08 | $36.05 | $36.80 | $35.55 | $36.25 | $21.51 | 167,246 |
| 2017-08-07 | $35.90 | $36.53 | $35.59 | $36.10 | $21.42 | 231,904 |
| 2017-08-04 | $34.95 | $36.80 | $34.75 | $35.90 | $21.30 | 417,684 |
| 2017-08-03 | $33.35 | $36.75 | $33.10 | $34.90 | $20.71 | 379,878 |
| 2017-08-02 | $30.15 | $33.70 | $29.05 | $33.45 | $19.85 | 226,800 |
| 2017-08-01 | $30.90 | $31.35 | $30.45 | $31.20 | $18.51 | 176,528 |
| 2017-07-31 | $30.25 | $30.80 | $29.75 | $30.75 | $18.25 | 113,262 |
| 2017-07-28 | $30.40 | $30.90 | $30.15 | $30.20 | $17.92 | 93,184 |
| 2017-07-27 | $30.65 | $30.90 | $30.25 | $30.70 | $18.22 | 85,145 |
| 2017-07-26 | $30.70 | $30.80 | $30.35 | $30.55 | $18.13 | 62,245 |
| 2017-07-25 | $29.90 | $30.90 | $29.65 | $30.50 | $18.10 | 126,251 |
| 2017-07-24 | $30.85 | $30.85 | $29.50 | $29.65 | $17.59 | 113,907 |
| 2017-07-21 | $31.45 | $31.45 | $30.58 | $30.85 | $18.31 | 193,057 |
| 2017-07-20 | $29.90 | $31.10 | $29.80 | $31.05 | $18.43 | 204,996 |
| 2017-07-19 | $29.20 | $29.90 | $28.85 | $29.85 | $17.71 | 94,106 |
| 2017-07-18 | $28.85 | $29.40 | $28.55 | $29.20 | $17.33 | 151,955 |
| 2017-07-17 | $29.10 | $29.40 | $28.75 | $28.90 | $17.15 | 221,692 |
| 2017-07-14 | $28.30 | $28.95 | $28.00 | $28.90 | $17.15 | 175,352 |
| 2017-07-13 | $29.05 | $29.15 | $28.20 | $28.25 | $16.76 | 112,583 |
| 2017-07-12 | $29.10 | $29.55 | $28.85 | $29.10 | $17.27 | 107,367 |
| 2017-07-11 | $29.85 | $30.30 | $28.80 | $28.95 | $17.18 | 430,978 |
| 2017-07-10 | $29.40 | $30.00 | $29.10 | $29.85 | $17.71 | 138,337 |
| 2017-07-07 | $29.35 | $29.50 | $28.75 | $29.35 | $17.42 | 118,425 |
| 2017-07-06 | $30.10 | $30.20 | $29.20 | $29.20 | $17.33 | 102,066 |
| 2017-07-05 | $30.65 | $30.85 | $30.15 | $30.35 | $18.01 | 113,846 |
| 2017-07-03 | $30.75 | $30.90 | $30.55 | $30.60 | $18.16 | 53,403 |
| 2017-06-30 | $30.35 | $30.95 | $29.95 | $30.70 | $18.22 | 150,363 |
| 2017-06-29 | $30.50 | $30.50 | $29.73 | $30.30 | $17.98 | 93,423 |
| 2017-06-28 | $30.05 | $30.65 | $29.85 | $30.45 | $18.07 | 149,043 |
| 2017-06-27 | $29.75 | $30.20 | $29.60 | $29.80 | $17.68 | 99,073 |
| 2017-06-26 | $30.20 | $30.35 | $29.45 | $29.80 | $17.68 | 186,628 |
| 2017-06-23 | $29.90 | $30.25 | $29.55 | $30.15 | $17.89 | 125,679 |
| 2017-06-22 | $30.05 | $30.40 | $29.70 | $29.85 | $17.71 | 219,265 |
| 2017-06-21 | $31.45 | $31.65 | $30.23 | $30.25 | $17.95 | 121,685 |
| 2017-06-20 | $32.05 | $32.05 | $30.95 | $31.45 | $18.66 | 144,854 |
| 2017-06-19 | $32.25 | $32.35 | $31.85 | $32.10 | $19.05 | 89,660 |
| 2017-06-16 | $31.10 | $32.25 | $31.00 | $32.15 | $19.08 | 317,564 |
| 2017-06-15 | $31.30 | $31.65 | $31.10 | $31.35 | $18.60 | 93,891 |
| 2017-06-14 | $31.95 | $32.10 | $31.38 | $31.60 | $18.75 | 74,846 |
| 2017-06-13 | $32.15 | $32.15 | $31.53 | $31.85 | $18.90 | 108,061 |
| 2017-06-12 | $31.80 | $32.35 | $31.55 | $32.10 | $19.05 | 155,912 |
| 2017-06-09 | $32.25 | $32.90 | $31.75 | $31.85 | $18.90 | 156,627 |
| 2017-06-08 | $31.85 | $32.40 | $31.50 | $32.20 | $19.11 | 74,685 |
| 2017-06-07 | $32.30 | $32.50 | $31.65 | $31.70 | $18.81 | 71,074 |
| 2017-06-06 | $32.35 | $32.63 | $32.05 | $32.25 | $19.14 | 66,629 |
| 2017-06-05 | $31.95 | $32.70 | $31.75 | $32.55 | $19.32 | 122,305 |
| 2017-06-02 | $30.85 | $32.05 | $30.80 | $31.95 | $18.96 | 238,024 |
| 2017-06-01 | $30.70 | $31.00 | $30.50 | $30.75 | $18.25 | 187,938 |
| 2017-05-31 | $30.60 | $30.75 | $30.15 | $30.65 | $18.19 | 174,266 |
| 2017-05-30 | $30.30 | $30.70 | $30.25 | $30.50 | $18.10 | 128,345 |
| 2017-05-26 | $30.45 | $30.70 | $30.05 | $30.48 | $18.08 | 110,716 |
| 2017-05-25 | $30.45 | $30.75 | $29.46 | $30.50 | $18.10 | 180,536 |
| 2017-05-24 | $31.10 | $31.10 | $30.05 | $30.35 | $18.01 | 179,088 |
| 2017-05-23 | $32.20 | $32.25 | $30.95 | $31.05 | $18.43 | 157,472 |
| 2017-05-22 | $31.25 | $32.30 | $31.22 | $32.25 | $19.14 | 146,644 |
| 2017-05-19 | $30.90 | $31.55 | $30.75 | $31.20 | $18.51 | 153,749 |
| 2017-05-18 | $30.75 | $31.20 | $30.60 | $30.90 | $18.34 | 115,286 |
| 2017-05-17 | $30.95 | $31.20 | $30.65 | $30.80 | $18.28 | 120,797 |
| 2017-05-16 | $31.40 | $31.50 | $30.95 | $31.35 | $18.60 | 60,746 |
| 2017-05-15 | $31.65 | $31.95 | $31.20 | $31.35 | $18.60 | 120,462 |
| 2017-05-12 | $31.10 | $31.60 | $30.80 | $31.53 | $18.71 | 189,221 |
| 2017-05-11 | $32.05 | $32.05 | $31.05 | $31.20 | $18.51 | 174,065 |
| 2017-05-10 | $32.25 | $32.45 | $31.95 | $32.10 | $19.05 | 85,234 |
| 2017-05-09 | $32.50 | $32.70 | $32.00 | $32.30 | $19.17 | 153,153 |
| 2017-05-08 | $31.85 | $32.60 | $31.80 | $32.45 | $19.26 | 204,520 |
| 2017-05-05 | $31.20 | $32.25 | $31.20 | $31.90 | $18.93 | 205,843 |
| 2017-05-04 | $30.50 | $31.90 | $29.20 | $31.15 | $18.49 | 387,141 |
| 2017-05-03 | $32.35 | $32.95 | $31.20 | $31.40 | $18.63 | 366,436 |
| 2017-05-02 | $32.10 | $32.78 | $31.50 | $32.60 | $19.35 | 186,565 |
| 2017-05-01 | $32.15 | $32.30 | $31.90 | $32.05 | $19.02 | 131,214 |
| 2017-04-28 | $32.40 | $32.50 | $31.60 | $32.00 | $18.99 | 225,244 |
| 2017-04-27 | $32.80 | $33.05 | $32.20 | $32.40 | $19.23 | 115,330 |
| 2017-04-26 | $31.50 | $33.05 | $31.50 | $32.70 | $19.40 | 179,151 |
| 2017-04-25 | $31.20 | $31.75 | $30.85 | $31.65 | $18.78 | 161,570 |
| 2017-04-24 | $31.15 | $31.48 | $30.85 | $31.00 | $18.40 | 143,764 |
| 2017-04-21 | $30.50 | $30.85 | $30.45 | $30.70 | $18.22 | 154,039 |
| 2017-04-20 | $30.80 | $30.95 | $30.35 | $30.60 | $18.16 | 175,064 |
| 2017-04-19 | $30.80 | $31.10 | $30.65 | $30.75 | $18.25 | 200,657 |
| 2017-04-18 | $30.35 | $30.70 | $30.15 | $30.65 | $18.19 | 191,119 |
| 2017-04-17 | $29.25 | $30.83 | $28.75 | $30.55 | $18.13 | 227,088 |
| 2017-04-13 | $31.00 | $31.00 | $30.05 | $30.05 | $17.83 | 121,963 |
| 2017-04-12 | $29.20 | $31.10 | $29.10 | $31.05 | $18.43 | 333,139 |
| 2017-04-11 | $29.25 | $29.55 | $29.13 | $29.25 | $17.36 | 116,775 |
| 2017-04-10 | $29.20 | $29.55 | $29.15 | $29.45 | $17.48 | 211,869 |
| 2017-04-07 | $28.70 | $29.25 | $28.15 | $29.20 | $17.33 | 183,416 |
| 2017-04-06 | $28.75 | $28.80 | $28.15 | $28.80 | $17.09 | 227,137 |
| 2017-04-05 | $28.35 | $29.00 | $27.80 | $28.85 | $17.12 | 276,936 |
| 2017-04-04 | $27.40 | $28.30 | $27.40 | $28.30 | $16.79 | 155,202 |
| 2017-04-03 | $28.10 | $28.15 | $27.28 | $27.40 | $16.26 | 156,269 |
| 2017-03-31 | $28.25 | $28.70 | $27.90 | $28.05 | $16.65 | 196,151 |
| 2017-03-30 | $28.15 | $28.45 | $27.95 | $28.40 | $16.85 | 86,868 |
| 2017-03-29 | $27.95 | $28.35 | $27.90 | $28.20 | $16.73 | 124,210 |
| 2017-03-28 | $27.80 | $28.25 | $27.45 | $28.03 | $16.63 | 177,849 |
| 2017-03-27 | $28.60 | $29.13 | $27.70 | $27.90 | $16.56 | 224,253 |
| 2017-03-24 | $28.75 | $29.50 | $27.55 | $28.85 | $17.12 | 365,129 |
| 2017-03-23 | $27.65 | $29.15 | $27.45 | $28.60 | $16.97 | 237,878 |
| 2017-03-22 | $27.75 | $28.45 | $27.33 | $27.65 | $16.41 | 201,000 |
| 2017-03-21 | $28.45 | $28.60 | $27.73 | $27.85 | $16.53 | 223,158 |
| 2017-03-20 | $26.50 | $28.78 | $26.40 | $28.25 | $16.76 | 321,617 |
| 2017-03-17 | $26.55 | $28.05 | $26.45 | $27.00 | $16.02 | 670,824 |
| 2017-03-16 | $27.50 | $28.15 | $27.15 | $28.05 | $16.65 | 151,688 |
| 2017-03-15 | $26.80 | $27.45 | $26.46 | $27.35 | $16.23 | 122,307 |
| 2017-03-14 | $26.75 | $27.55 | $26.35 | $26.65 | $15.81 | 130,842 |
| 2017-03-13 | $26.10 | $27.00 | $26.10 | $26.95 | $15.99 | 93,838 |
| 2017-03-10 | $26.15 | $26.25 | $25.80 | $26.15 | $15.52 | 128,641 |
| 2017-03-09 | $25.95 | $26.10 | $25.65 | $25.95 | $15.40 | 1,262 |
| 2017-03-08 | $25.95 | $26.20 | $25.50 | $26.00 | $15.43 | 2,006 |
| 2017-03-07 | $26.55 | $26.95 | $25.55 | $25.85 | $15.34 | 242,872 |
| 2017-03-06 | $26.60 | $28.03 | $26.30 | $26.55 | $15.76 | 194,846 |
| 2017-03-03 | $27.45 | $27.70 | $26.25 | $26.85 | $15.93 | 197,365 |
| 2017-03-02 | $28.20 | $28.20 | $27.25 | $27.45 | $16.29 | 120,400 |
| 2017-03-01 | $28.45 | $28.65 | $28.00 | $28.25 | $16.76 | 192,283 |
| 2017-02-28 | $29.00 | $29.00 | $27.75 | $28.10 | $16.68 | 332,581 |
| 2017-02-27 | $29.10 | $29.35 | $28.55 | $29.05 | $17.24 | 206,857 |
| 2017-02-24 | $29.45 | $29.75 | $28.85 | $29.10 | $17.27 | 158,924 |
| 2017-02-23 | $29.90 | $29.95 | $29.38 | $29.65 | $17.59 | 98,386 |
| 2017-02-22 | $28.80 | $29.90 | $28.70 | $29.85 | $17.71 | 174,014 |
| 2017-02-21 | $29.10 | $29.50 | $28.45 | $28.80 | $17.09 | 136,579 |
| 2017-02-17 | $28.60 | $29.00 | $28.25 | $29.00 | $17.21 | 156,996 |
| 2017-02-16 | $27.85 | $28.70 | $27.83 | $28.45 | $16.88 | 149,603 |
| 2017-02-15 | $27.75 | $27.95 | $27.55 | $27.90 | $16.56 | 103,237 |
| 2017-02-14 | $27.35 | $27.80 | $27.15 | $27.75 | $16.47 | 117,272 |
| 2017-02-13 | $27.75 | $27.88 | $27.30 | $27.50 | $16.32 | 95,799 |
| 2017-02-10 | $26.75 | $27.70 | $26.50 | $27.65 | $16.41 | 93,817 |
| 2017-02-09 | $26.40 | $26.75 | $26.40 | $26.70 | $15.84 | 95,064 |
| 2017-02-08 | $26.60 | $27.20 | $26.10 | $26.30 | $15.61 | 120,281 |
| 2017-02-07 | $26.90 | $26.95 | $26.60 | $26.75 | $15.87 | 154,625 |
| 2017-02-06 | $27.30 | $27.30 | $26.75 | $26.80 | $15.90 | 179,762 |
| 2017-02-03 | $27.05 | $27.50 | $26.75 | $27.30 | $16.20 | 178,100 |
| 2017-02-02 | $26.35 | $27.00 | $26.25 | $26.80 | $15.90 | 189,798 |
| 2017-02-01 | $27.40 | $27.70 | $25.35 | $26.30 | $15.61 | 440,763 |
| 2017-01-31 | $27.50 | $27.95 | $27.15 | $27.25 | $16.17 | 146,002 |
| 2017-01-30 | $27.80 | $28.00 | $27.50 | $27.65 | $16.41 | 172,696 |
| 2017-01-27 | $27.50 | $28.05 | $27.10 | $27.95 | $16.59 | 142,803 |
| 2017-01-26 | $27.00 | $27.45 | $26.80 | $27.40 | $16.26 | 85,171 |
| 2017-01-25 | $27.25 | $27.30 | $26.70 | $27.05 | $16.05 | 108,076 |
| 2017-01-24 | $26.75 | $27.25 | $26.25 | $26.95 | $15.99 | 213,409 |
| 2017-01-23 | $26.20 | $26.75 | $26.20 | $26.70 | $15.84 | 78,811 |
| 2017-01-20 | $26.15 | $26.50 | $26.15 | $26.25 | $15.58 | 112,331 |
| 2017-01-19 | $26.40 | $26.55 | $25.90 | $26.15 | $15.52 | 139,758 |
| 2017-01-18 | $26.80 | $27.35 | $26.13 | $26.40 | $15.67 | 215,356 |
| 2017-01-17 | $27.10 | $27.40 | $26.49 | $26.80 | $15.90 | 173,651 |
| 2017-01-13 | $27.45 | $27.75 | $26.85 | $27.15 | $16.11 | 208,415 |
| 2017-01-12 | $27.60 | $27.80 | $26.45 | $27.40 | $16.26 | 194,000 |
| 2017-01-11 | $28.00 | $28.80 | $27.50 | $27.65 | $16.41 | 177,657 |
| 2017-01-10 | $27.85 | $28.03 | $26.65 | $27.95 | $16.59 | 295,640 |
| 2017-01-09 | $29.10 | $29.15 | $27.70 | $28.00 | $16.62 | 334,019 |
| 2017-01-06 | $30.85 | $31.05 | $29.00 | $29.15 | $17.30 | 146,849 |
| 2017-01-05 | $29.95 | $31.10 | $29.65 | $30.85 | $18.31 | 264,223 |
| 2017-01-04 | $29.00 | $30.20 | $28.65 | $30.00 | $17.80 | 227,884 |
| 2017-01-03 | $27.60 | $29.85 | $27.15 | $28.90 | $17.15 | 382,433 |
| 2016-12-30 | $29.05 | $29.05 | $26.83 | $27.30 | $16.20 | 234,048 |
| 2016-12-29 | $28.95 | $29.35 | $28.58 | $28.95 | $17.18 | 120,230 |
| 2016-12-28 | $29.50 | $29.50 | $28.60 | $28.80 | $17.09 | 136,662 |
| 2016-12-27 | $28.20 | $29.85 | $28.20 | $29.40 | $17.45 | 154,501 |
| 2016-12-23 | $28.00 | $28.70 | $27.93 | $28.30 | $16.79 | 97,316 |
| 2016-12-22 | $27.95 | $28.15 | $27.55 | $28.00 | $16.62 | 85,120 |
| 2016-12-21 | $28.10 | $28.70 | $27.90 | $27.90 | $16.56 | 136,132 |
| 2016-12-20 | $27.65 | $28.23 | $27.25 | $28.00 | $16.62 | 118,026 |
| 2016-12-19 | $27.65 | $28.20 | $27.45 | $27.65 | $16.41 | 171,237 |
| 2016-12-16 | $28.00 | $28.65 | $27.53 | $27.65 | $16.41 | 812,495 |
| 2016-12-15 | $27.85 | $28.45 | $27.65 | $28.15 | $16.70 | 176,414 |
| 2016-12-14 | $28.20 | $28.35 | $27.60 | $27.75 | $16.47 | 171,735 |
| 2016-12-13 | $28.00 | $28.30 | $27.70 | $28.10 | $16.68 | 195,463 |
| 2016-12-12 | $29.80 | $29.80 | $27.78 | $27.80 | $16.50 | 193,983 |
| 2016-12-09 | $29.95 | $30.20 | $29.70 | $30.00 | $17.80 | 205,903 |
| 2016-12-08 | $28.75 | $30.00 | $28.65 | $29.95 | $17.77 | 221,729 |
| 2016-12-07 | $27.80 | $29.03 | $27.70 | $28.80 | $17.09 | 143,927 |
| 2016-12-06 | $27.30 | $27.85 | $27.10 | $27.65 | $16.41 | 138,515 |
| 2016-12-05 | $26.95 | $27.35 | $26.70 | $27.25 | $16.17 | 202,975 |
| 2016-12-02 | $27.15 | $27.70 | $26.90 | $26.95 | $15.99 | 195,191 |
| 2016-12-01 | $28.00 | $28.65 | $26.90 | $27.10 | $16.08 | 194,548 |
| 2016-11-30 | $28.65 | $28.90 | $27.70 | $28.05 | $16.65 | 217,432 |
| 2016-11-29 | $28.70 | $28.85 | $28.45 | $28.65 | $17.00 | 120,425 |
| 2016-11-28 | $27.90 | $28.70 | $27.83 | $28.65 | $17.00 | 164,604 |
| 2016-11-25 | $28.00 | $28.40 | $27.75 | $27.90 | $16.56 | 60,650 |
| 2016-11-23 | $27.55 | $28.20 | $27.45 | $27.95 | $16.59 | 107,954 |
| 2016-11-22 | $27.15 | $27.80 | $27.10 | $27.75 | $16.47 | 137,480 |
| 2016-11-21 | $26.80 | $27.15 | $26.30 | $27.10 | $16.08 | 158,560 |
| 2016-11-18 | $25.65 | $26.70 | $25.65 | $26.65 | $15.81 | 193,423 |
| 2016-11-17 | $25.85 | $26.15 | $25.65 | $25.65 | $15.22 | 194,530 |
| 2016-11-16 | $25.95 | $26.10 | $24.95 | $25.75 | $15.28 | 176,885 |
| 2016-11-15 | $26.10 | $26.40 | $25.70 | $25.95 | $15.40 | 179,425 |
| 2016-11-14 | $26.50 | $26.65 | $25.95 | $26.20 | $15.55 | 263,296 |
| 2016-11-11 | $25.45 | $26.55 | $24.90 | $26.20 | $15.55 | 288,038 |
| 2016-11-10 | $25.20 | $25.65 | $24.10 | $25.35 | $15.04 | 355,684 |
| 2016-11-09 | $23.95 | $25.05 | $23.60 | $24.95 | $14.81 | 247,942 |
| 2016-11-08 | $24.50 | $24.65 | $23.55 | $24.45 | $14.51 | 372,778 |
| 2016-11-07 | $24.15 | $24.95 | $22.05 | $23.55 | $13.98 | 525,866 |
| 2016-11-04 | $24.30 | $25.75 | $24.16 | $25.30 | $15.01 | 273,506 |
| 2016-11-03 | $24.20 | $24.50 | $23.80 | $24.35 | $14.45 | 172,424 |
| 2016-11-02 | $25.50 | $25.60 | $23.85 | $24.10 | $14.30 | 340,946 |
| 2016-11-01 | $26.35 | $26.60 | $25.50 | $25.65 | $15.06 | 154,071 |
| 2016-10-31 | $26.40 | $26.55 | $26.05 | $26.40 | $15.51 | 214,678 |
| 2016-10-28 | $26.30 | $26.73 | $26.00 | $26.20 | $15.39 | 120,452 |
| 2016-10-27 | $26.20 | $26.40 | $25.75 | $26.10 | $15.33 | 106,693 |
| 2016-10-26 | $26.35 | $26.55 | $25.80 | $26.00 | $15.27 | 114,514 |
| 2016-10-25 | $26.45 | $26.75 | $26.30 | $26.45 | $15.53 | 125,417 |
| 2016-10-24 | $26.10 | $26.75 | $26.10 | $26.30 | $15.45 | 117,815 |
| 2016-10-21 | $25.55 | $26.05 | $25.45 | $26.00 | $15.27 | 136,891 |
| 2016-10-20 | $25.90 | $26.00 | $25.33 | $25.85 | $15.18 | 108,313 |
| 2016-10-19 | $26.70 | $26.70 | $25.98 | $26.05 | $15.30 | 169,676 |
| 2016-10-18 | $25.55 | $26.91 | $25.45 | $26.55 | $15.59 | 243,590 |
| 2016-10-17 | $25.70 | $26.05 | $25.20 | $25.60 | $15.04 | 201,280 |
| 2016-10-14 | $25.91 | $26.41 | $25.82 | $25.83 | $15.17 | 110,416 |
| 2016-10-13 | $25.64 | $26.18 | $25.53 | $25.94 | $15.24 | 179,743 |
| 2016-10-12 | $26.10 | $26.26 | $25.79 | $25.89 | $15.21 | 147,897 |
| 2016-10-11 | $26.50 | $26.98 | $25.89 | $26.02 | $15.28 | 186,665 |
| 2016-10-10 | $26.01 | $26.74 | $25.70 | $26.53 | $15.58 | 154,823 |
| 2016-10-07 | $26.10 | $26.13 | $25.41 | $25.97 | $15.25 | 208,012 |
| 2016-10-06 | $26.13 | $26.26 | $25.93 | $26.09 | $15.32 | 117,236 |
| 2016-10-05 | $26.24 | $26.25 | $25.82 | $26.19 | $15.38 | 225,256 |
| 2016-10-04 | $26.70 | $27.03 | $25.93 | $26.20 | $15.39 | 309,653 |
| 2016-10-03 | $27.20 | $27.22 | $26.46 | $26.63 | $15.64 | 384,479 |
| 2016-09-30 | $27.74 | $27.83 | $27.14 | $27.21 | $15.98 | 542,902 |
| 2016-09-29 | $27.04 | $27.61 | $26.87 | $27.60 | $16.21 | 238,286 |
| 2016-09-28 | $27.19 | $27.36 | $27.00 | $27.26 | $16.01 | 183,829 |
| 2016-09-27 | $26.88 | $27.30 | $26.63 | $27.19 | $15.97 | 170,226 |
| 2016-09-26 | $27.15 | $27.17 | $26.84 | $26.97 | $15.84 | 176,863 |
| 2016-09-23 | $27.13 | $27.35 | $26.94 | $27.25 | $16.00 | 180,902 |
| 2016-09-22 | $27.22 | $27.51 | $26.64 | $27.31 | $16.04 | 344,041 |
| 2016-09-21 | $26.35 | $27.08 | $26.11 | $27.04 | $15.88 | 355,423 |
| 2016-09-20 | $26.60 | $26.63 | $26.14 | $26.26 | $15.42 | 240,378 |
| 2016-09-19 | $26.46 | $26.59 | $25.93 | $26.44 | $15.53 | 263,878 |
| 2016-09-16 | $26.39 | $26.44 | $25.99 | $26.24 | $15.41 | 1,109,073 |
| 2016-09-15 | $25.80 | $26.32 | $25.73 | $26.31 | $15.45 | 330,401 |
| 2016-09-14 | $25.95 | $26.00 | $25.53 | $25.82 | $15.16 | 285,994 |
| 2016-09-13 | $26.64 | $26.72 | $25.64 | $26.08 | $15.32 | 379,952 |
| 2016-09-12 | $25.55 | $27.22 | $25.49 | $26.95 | $15.83 | 587,621 |
| 2016-09-09 | $25.35 | $25.70 | $25.28 | $25.57 | $15.02 | 480,021 |
| 2016-09-08 | $25.46 | $25.66 | $25.36 | $25.58 | $15.02 | 218,101 |
| 2016-09-07 | $25.50 | $25.61 | $25.24 | $25.46 | $14.95 | 432,280 |
| 2016-09-06 | $25.61 | $25.91 | $25.48 | $25.55 | $15.01 | 687,745 |
| 2016-09-02 | $25.73 | $25.94 | $25.44 | $25.78 | $15.14 | 416,852 |
| 2016-09-01 | $25.62 | $25.83 | $25.58 | $25.71 | $15.10 | 545,430 |
| 2016-08-31 | $25.77 | $25.86 | $25.46 | $25.72 | $15.11 | 500,464 |
| 2016-08-30 | $25.15 | $25.83 | $25.12 | $25.76 | $15.13 | 552,908 |
| 2016-08-29 | $25.19 | $25.48 | $25.03 | $25.23 | $14.82 | 300,781 |
| 2016-08-26 | $26.06 | $26.33 | $24.92 | $25.02 | $14.69 | 351,841 |
| 2016-08-25 | $25.60 | $26.13 | $25.46 | $26.13 | $15.35 | 374,981 |
| 2016-08-24 | $25.86 | $26.31 | $25.60 | $25.77 | $15.14 | 357,078 |
| 2016-08-23 | $25.34 | $26.00 | $25.34 | $25.89 | $15.21 | 433,695 |
| 2016-08-22 | $25.86 | $25.96 | $25.24 | $25.37 | $14.90 | 313,491 |
| 2016-08-19 | $26.70 | $27.11 | $25.77 | $26.01 | $15.28 | 429,496 |
| 2016-08-18 | $26.91 | $26.96 | $26.42 | $26.88 | $15.79 | 459,660 |
| 2016-08-17 | $28.29 | $28.54 | $26.98 | $26.99 | $15.85 | 444,525 |
| 2016-08-16 | $28.20 | $29.90 | $28.14 | $28.87 | $16.96 | 1,010,931 |
| 2016-08-15 | $28.25 | $28.43 | $27.22 | $27.32 | $16.05 | 353,286 |
| 2016-08-12 | $28.02 | $28.51 | $27.54 | $28.25 | $16.59 | 524,959 |
| 2016-08-11 | $29.66 | $30.02 | $27.90 | $28.10 | $16.50 | 540,015 |
| 2016-08-10 | $30.11 | $30.30 | $29.00 | $29.28 | $17.20 | 496,309 |
| 2016-08-09 | $31.39 | $31.56 | $30.09 | $30.22 | $17.75 | 566,583 |
| 2016-08-08 | $32.92 | $33.25 | $31.28 | $31.50 | $18.50 | 892,847 |
| 2016-08-05 | $37.85 | $38.73 | $33.20 | $33.78 | $19.84 | 888,415 |
| 2016-08-04 | $39.39 | $40.02 | $39.26 | $39.61 | $23.26 | 190,579 |
| 2016-08-03 | $39.65 | $39.97 | $39.18 | $39.63 | $23.28 | 137,249 |
| 2016-08-02 | $40.46 | $40.60 | $39.10 | $39.59 | $23.25 | 285,832 |
| 2016-08-01 | $41.22 | $41.45 | $40.63 | $40.81 | $23.97 | 136,468 |
| 2016-07-29 | $40.33 | $41.32 | $40.23 | $41.08 | $24.13 | 184,547 |
| 2016-07-28 | $41.47 | $41.47 | $40.42 | $40.63 | $23.86 | 124,600 |
| 2016-07-27 | $41.28 | $41.74 | $41.04 | $41.20 | $24.20 | 197,412 |
| 2016-07-26 | $40.94 | $41.67 | $40.94 | $41.27 | $24.24 | 203,348 |
| 2016-07-25 | $41.61 | $41.80 | $41.10 | $41.26 | $24.23 | 114,652 |
| 2016-07-22 | $39.88 | $41.70 | $39.76 | $41.60 | $24.43 | 289,612 |
| 2016-07-21 | $40.94 | $40.94 | $39.44 | $39.89 | $23.43 | 534,591 |
| 2016-07-20 | $41.93 | $41.99 | $40.96 | $41.06 | $24.12 | 243,459 |
| 2016-07-19 | $41.75 | $42.00 | $41.44 | $41.60 | $24.43 | 144,318 |
| 2016-07-18 | $41.36 | $41.78 | $41.09 | $41.59 | $24.43 | 189,776 |
| 2016-07-15 | $41.66 | $41.95 | $41.17 | $41.57 | $24.42 | 206,984 |
| 2016-07-14 | $42.01 | $42.31 | $41.21 | $41.23 | $24.22 | 373,713 |
| 2016-07-13 | $42.20 | $42.66 | $41.55 | $41.87 | $24.59 | 244,040 |
| 2016-07-12 | $42.12 | $42.26 | $41.52 | $41.84 | $24.57 | 341,693 |
| 2016-07-11 | $40.79 | $41.67 | $40.55 | $41.66 | $24.47 | 296,635 |
| 2016-07-08 | $39.63 | $40.93 | $39.50 | $40.84 | $23.99 | 269,562 |
| 2016-07-07 | $39.09 | $39.59 | $38.90 | $39.38 | $23.13 | 194,886 |
| 2016-07-06 | $39.37 | $39.86 | $38.66 | $39.32 | $23.09 | 181,467 |
| 2016-07-05 | $38.84 | $39.95 | $38.69 | $39.36 | $23.12 | 257,275 |
| 2016-07-01 | $39.12 | $39.36 | $37.80 | $38.85 | $22.82 | 253,607 |
| 2016-06-30 | $38.41 | $39.11 | $37.93 | $39.06 | $22.94 | 418,744 |
| 2016-06-29 | $36.80 | $38.00 | $36.80 | $37.84 | $22.22 | 184,751 |
| 2016-06-28 | $36.80 | $37.37 | $36.41 | $36.51 | $21.44 | 241,369 |
| 2016-06-27 | $35.97 | $36.76 | $35.81 | $36.11 | $21.21 | 349,450 |
| 2016-06-24 | $34.97 | $36.40 | $34.49 | $35.97 | $21.13 | 618,881 |
| 2016-06-23 | $35.95 | $36.72 | $35.82 | $36.56 | $21.47 | 195,964 |
| 2016-06-22 | $35.95 | $36.33 | $35.40 | $35.49 | $20.84 | 172,861 |
| 2016-06-21 | $35.97 | $36.06 | $35.21 | $35.68 | $20.96 | 147,097 |
| 2016-06-20 | $34.95 | $36.08 | $34.68 | $35.65 | $20.94 | 277,056 |
| 2016-06-17 | $35.78 | $35.79 | $34.26 | $34.75 | $20.41 | 1,221,686 |
| 2016-06-16 | $34.44 | $35.82 | $34.39 | $35.82 | $21.04 | 317,287 |
| 2016-06-15 | $34.99 | $35.31 | $34.59 | $34.66 | $20.36 | 147,268 |
| 2016-06-14 | $34.15 | $34.87 | $33.84 | $34.73 | $20.40 | 202,671 |
| 2016-06-13 | $33.81 | $34.37 | $33.73 | $34.24 | $20.11 | 195,022 |
| 2016-06-10 | $33.50 | $34.27 | $33.08 | $33.77 | $19.83 | 249,920 |
| 2016-06-09 | $34.99 | $35.00 | $32.52 | $34.11 | $20.03 | 490,752 |
| 2016-06-08 | $35.65 | $36.21 | $35.51 | $36.19 | $21.26 | 210,707 |
| 2016-06-07 | $34.73 | $35.87 | $34.53 | $35.59 | $20.90 | 257,187 |
| 2016-06-06 | $34.40 | $34.87 | $34.11 | $34.47 | $20.25 | 260,792 |
| 2016-06-03 | $33.48 | $34.19 | $32.99 | $34.15 | $20.06 | 258,873 |
| 2016-06-02 | $31.90 | $33.38 | $31.74 | $33.33 | $19.58 | 213,745 |
| 2016-06-01 | $32.02 | $32.15 | $31.26 | $31.91 | $18.74 | 220,423 |
| 2016-05-31 | $31.63 | $32.38 | $31.34 | $31.99 | $18.79 | 325,637 |
| 2016-05-27 | $31.46 | $31.87 | $31.08 | $31.29 | $18.38 | 122,992 |
| 2016-05-26 | $31.34 | $31.54 | $31.07 | $31.33 | $18.40 | 194,773 |
| 2016-05-25 | $30.63 | $31.39 | $30.18 | $31.10 | $18.27 | 152,078 |
| 2016-05-24 | $29.77 | $30.55 | $29.60 | $30.47 | $17.90 | 132,180 |
| 2016-05-23 | $29.81 | $30.00 | $29.57 | $29.59 | $17.38 | 79,587 |
| 2016-05-20 | $29.30 | $29.87 | $29.27 | $29.63 | $17.40 | 105,226 |
| 2016-05-19 | $29.15 | $29.48 | $28.43 | $29.23 | $17.17 | 111,081 |
| 2016-05-18 | $28.83 | $29.95 | $28.79 | $29.35 | $17.24 | 133,890 |
| 2016-05-17 | $29.81 | $29.82 | $28.52 | $28.83 | $16.93 | 254,507 |
| 2016-05-16 | $29.65 | $30.09 | $29.59 | $29.69 | $17.44 | 141,480 |
| 2016-05-13 | $30.70 | $30.70 | $29.51 | $29.59 | $17.38 | 149,953 |
| 2016-05-12 | $30.39 | $31.03 | $30.09 | $30.71 | $18.04 | 107,533 |
| 2016-05-11 | $30.64 | $31.20 | $30.25 | $30.27 | $17.78 | 112,511 |
| 2016-05-10 | $30.31 | $30.64 | $30.06 | $30.61 | $17.98 | 119,897 |
| 2016-05-09 | $30.50 | $30.67 | $29.94 | $30.29 | $17.79 | 121,242 |
| 2016-05-06 | $30.13 | $30.29 | $29.27 | $30.27 | $17.78 | 96,261 |
| 2016-05-05 | $30.50 | $30.58 | $30.09 | $30.13 | $17.70 | 100,101 |
| 2016-05-04 | $30.73 | $30.86 | $30.29 | $30.47 | $17.90 | 149,326 |
| 2016-05-03 | $30.52 | $30.93 | $30.05 | $30.74 | $18.05 | 242,499 |
| 2016-05-02 | $28.94 | $30.63 | $28.72 | $30.57 | $17.95 | 235,789 |
| 2016-04-29 | $27.50 | $29.00 | $27.26 | $28.69 | $16.85 | 216,171 |
| 2016-04-28 | $27.63 | $28.08 | $27.63 | $27.85 | $16.36 | 162,268 |
| 2016-04-27 | $27.97 | $28.16 | $27.51 | $27.75 | $16.30 | 99,407 |
| 2016-04-26 | $27.04 | $27.95 | $27.00 | $27.84 | $16.35 | 140,402 |
| 2016-04-25 | $27.61 | $27.67 | $27.03 | $27.16 | $15.95 | 112,026 |
| 2016-04-22 | $26.61 | $27.65 | $26.61 | $27.56 | $16.19 | 141,167 |
| 2016-04-21 | $27.08 | $27.08 | $26.34 | $26.40 | $15.51 | 102,138 |
| 2016-04-20 | $27.45 | $27.60 | $27.05 | $27.09 | $15.91 | 57,499 |
| 2016-04-19 | $26.95 | $27.68 | $26.73 | $27.35 | $16.06 | 85,631 |
| 2016-04-18 | $26.86 | $26.97 | $26.64 | $26.77 | $15.72 | 98,364 |
| 2016-04-15 | $26.45 | $26.86 | $26.31 | $26.70 | $15.68 | 83,310 |
| 2016-04-14 | $26.58 | $26.78 | $26.04 | $26.60 | $15.62 | 93,195 |
| 2016-04-13 | $26.34 | $26.68 | $25.92 | $26.68 | $15.67 | 155,120 |
| 2016-04-12 | $26.22 | $26.71 | $25.90 | $26.10 | $15.33 | 137,135 |
| 2016-04-11 | $26.89 | $26.91 | $26.03 | $26.08 | $15.32 | 109,490 |
| 2016-04-08 | $26.16 | $26.57 | $25.75 | $26.55 | $15.59 | 65,076 |
| 2016-04-07 | $26.53 | $26.53 | $25.93 | $25.99 | $15.26 | 113,860 |
| 2016-04-06 | $26.49 | $26.62 | $26.11 | $26.53 | $15.58 | 103,137 |
| 2016-04-05 | $26.84 | $27.14 | $26.44 | $26.54 | $15.59 | 117,661 |
| 2016-04-04 | $27.66 | $27.66 | $26.81 | $27.23 | $15.99 | 144,190 |
| 2016-04-01 | $26.52 | $27.73 | $26.47 | $27.70 | $16.27 | 151,468 |
| 2016-03-31 | $27.23 | $27.53 | $26.64 | $26.75 | $15.71 | 148,292 |
| 2016-03-30 | $27.00 | $27.16 | $26.35 | $27.06 | $15.89 | 110,070 |
| 2016-03-29 | $25.35 | $26.99 | $25.32 | $26.96 | $15.83 | 153,463 |
| 2016-03-28 | $25.80 | $25.96 | $25.35 | $25.49 | $14.97 | 166,206 |
| 2016-03-24 | $25.55 | $25.83 | $25.27 | $25.61 | $15.04 | 87,742 |
| 2016-03-23 | $25.85 | $26.40 | $25.37 | $25.73 | $15.11 | 139,644 |
| 2016-03-22 | $25.19 | $25.95 | $24.92 | $25.84 | $15.18 | 100,911 |
| 2016-03-21 | $25.28 | $25.64 | $24.90 | $25.22 | $14.81 | 130,341 |
| 2016-03-18 | $26.30 | $26.30 | $25.40 | $25.68 | $15.08 | 299,514 |
| 2016-03-17 | $25.64 | $26.24 | $25.29 | $26.07 | $15.31 | 109,856 |
| 2016-03-16 | $24.71 | $25.99 | $24.71 | $25.52 | $14.99 | 187,906 |
| 2016-03-15 | $24.57 | $24.99 | $24.50 | $24.76 | $14.54 | 94,793 |
| 2016-03-14 | $25.01 | $25.21 | $24.50 | $24.71 | $14.51 | 140,977 |
| 2016-03-11 | $24.77 | $25.11 | $24.51 | $24.86 | $14.60 | 101,017 |
| 2016-03-10 | $24.99 | $25.08 | $24.06 | $24.58 | $14.44 | 96,841 |
| 2016-03-09 | $24.25 | $24.95 | $24.20 | $24.92 | $14.64 | 188,072 |
| 2016-03-08 | $23.67 | $24.43 | $23.52 | $24.06 | $14.13 | 110,444 |
| 2016-03-07 | $24.72 | $24.98 | $23.59 | $23.93 | $14.05 | 158,173 |
| 2016-03-04 | $24.32 | $24.67 | $24.08 | $24.66 | $14.48 | 144,943 |
| 2016-03-03 | $25.32 | $25.43 | $24.16 | $24.34 | $14.30 | 178,252 |
| 2016-03-02 | $24.70 | $25.27 | $24.11 | $25.19 | $14.79 | 182,420 |
| 2016-03-01 | $24.40 | $24.73 | $24.01 | $24.70 | $14.51 | 159,225 |
| 2016-02-29 | $23.08 | $24.37 | $23.08 | $24.16 | $14.19 | 235,821 |
| 2016-02-26 | $24.00 | $24.00 | $21.49 | $22.89 | $13.44 | 211,462 |
| 2016-02-25 | $22.93 | $23.78 | $22.69 | $23.55 | $13.83 | 128,806 |
| 2016-02-24 | $22.80 | $22.99 | $22.43 | $22.88 | $13.44 | 82,286 |
| 2016-02-23 | $22.16 | $23.56 | $22.07 | $22.78 | $13.38 | 104,605 |
| 2016-02-22 | $22.25 | $22.50 | $21.95 | $22.15 | $13.01 | 98,180 |
| 2016-02-19 | $22.00 | $22.39 | $21.61 | $22.07 | $12.96 | 90,742 |
| 2016-02-18 | $21.83 | $22.32 | $21.63 | $22.03 | $12.94 | 95,152 |
| 2016-02-17 | $21.79 | $22.16 | $21.51 | $21.85 | $12.83 | 145,789 |
| 2016-02-16 | $22.09 | $22.09 | $20.55 | $21.70 | $12.74 | 100,664 |
| 2016-02-12 | $22.16 | $22.21 | $21.48 | $21.90 | $12.86 | 98,729 |
| 2016-02-11 | $21.05 | $22.09 | $20.90 | $21.95 | $12.89 | 124,074 |
| 2016-02-10 | $21.27 | $21.81 | $20.78 | $21.43 | $12.59 | 134,206 |
| 2016-02-09 | $21.11 | $21.39 | $20.63 | $21.17 | $12.43 | 113,210 |
| 2016-02-08 | $21.18 | $21.51 | $20.59 | $21.40 | $12.57 | 137,874 |
| 2016-02-05 | $21.96 | $22.14 | $21.34 | $21.35 | $12.54 | 167,499 |
| 2016-02-04 | $22.37 | $22.70 | $21.89 | $22.02 | $12.93 | 112,503 |
| 2016-02-03 | $22.09 | $22.45 | $21.73 | $22.33 | $13.12 | 140,681 |
| 2016-02-02 | $22.19 | $22.40 | $21.48 | $21.99 | $12.92 | 143,995 |
| 2016-02-01 | $22.76 | $22.99 | $22.02 | $22.41 | $13.16 | 146,531 |
| 2016-01-29 | $22.05 | $23.26 | $22.03 | $22.98 | $13.50 | 280,736 |
| 2016-01-28 | $22.24 | $22.78 | $21.79 | $21.97 | $12.90 | 134,996 |
| 2016-01-27 | $22.17 | $23.97 | $21.45 | $22.08 | $12.97 | 172,226 |
| 2016-01-26 | $21.97 | $22.62 | $21.89 | $22.19 | $13.03 | 157,565 |
| 2016-01-25 | $21.33 | $22.25 | $21.28 | $21.77 | $12.79 | 185,526 |
| 2016-01-22 | $21.03 | $21.47 | $20.52 | $21.41 | $12.57 | 176,658 |
| 2016-01-21 | $20.88 | $21.04 | $20.42 | $20.71 | $12.16 | 194,013 |
| 2016-01-20 | $20.93 | $21.40 | $20.14 | $20.94 | $12.30 | 227,715 |
| 2016-01-19 | $20.83 | $21.66 | $20.42 | $21.28 | $12.50 | 225,466 |
| 2016-01-15 | $20.41 | $21.89 | $19.99 | $20.61 | $12.10 | 134,735 |
| 2016-01-14 | $20.84 | $21.95 | $20.54 | $21.03 | $12.35 | 156,009 |
| 2016-01-13 | $20.46 | $20.93 | $20.21 | $20.53 | $12.06 | 232,881 |
| 2016-01-12 | $20.52 | $20.57 | $19.84 | $20.34 | $11.95 | 238,440 |
| 2016-01-11 | $20.20 | $21.16 | $19.18 | $20.29 | $11.92 | 337,430 |
| 2016-01-08 | $20.52 | $21.99 | $20.19 | $20.27 | $11.91 | 219,138 |
| 2016-01-07 | $20.45 | $22.37 | $20.21 | $20.40 | $11.98 | 163,275 |
| 2016-01-06 | $20.24 | $22.47 | $20.24 | $20.77 | $12.20 | 179,044 |
| 2016-01-05 | $20.60 | $20.73 | $19.83 | $20.62 | $12.11 | 129,179 |
| 2016-01-04 | $42.14 | $44.94 | $40.97 | $41.28 | $12.12 | 268,704 |
| 2015-12-31 | $44.32 | $44.32 | $42.97 | $43.05 | $12.64 | 145,204 |
| 2015-12-30 | $44.12 | $44.74 | $43.92 | $44.32 | $13.02 | 127,674 |
| 2015-12-29 | $43.88 | $44.17 | $43.65 | $44.06 | $12.94 | 108,104 |
| 2015-12-28 | $43.55 | $43.87 | $43.34 | $43.72 | $12.84 | 94,900 |
| 2015-12-24 | $44.08 | $44.55 | $43.72 | $43.91 | $12.89 | 46,474 |
| 2015-12-23 | $43.81 | $44.53 | $43.62 | $44.11 | $12.95 | 149,594 |
| 2015-12-22 | $43.51 | $43.73 | $42.64 | $43.66 | $12.82 | 99,596 |
| 2015-12-21 | $42.80 | $43.98 | $42.74 | $43.53 | $12.78 | 154,512 |
| 2015-12-18 | $43.88 | $43.95 | $42.31 | $42.84 | $12.58 | 632,066 |
| 2015-12-17 | $44.73 | $44.85 | $43.81 | $44.13 | $12.96 | 95,944 |
| 2015-12-16 | $44.73 | $44.73 | $43.59 | $44.57 | $13.09 | 139,728 |
| 2015-12-15 | $43.78 | $44.90 | $43.75 | $44.31 | $13.01 | 213,668 |
| 2015-12-14 | $43.53 | $43.89 | $43.11 | $43.55 | $12.79 | 243,618 |
| 2015-12-11 | $44.76 | $46.15 | $43.67 | $43.86 | $12.88 | 208,838 |
| 2015-12-10 | $46.36 | $46.47 | $45.47 | $45.53 | $13.37 | 159,190 |
| 2015-12-09 | $47.68 | $47.73 | $46.41 | $46.59 | $13.68 | 90,692 |
| 2015-12-08 | $46.59 | $48.83 | $45.79 | $47.79 | $14.03 | 198,342 |
| 2015-12-07 | $47.79 | $47.79 | $46.74 | $47.19 | $13.86 | 131,738 |
| 2015-12-04 | $47.16 | $48.09 | $47.16 | $47.74 | $14.02 | 114,930 |
| 2015-12-03 | $47.89 | $48.62 | $46.77 | $47.14 | $13.84 | 169,200 |
| 2015-12-02 | $48.42 | $48.60 | $47.72 | $47.89 | $14.06 | 160,576 |
| 2015-12-01 | $48.33 | $48.66 | $47.66 | $48.38 | $14.21 | 155,458 |
| 2015-11-30 | $50.21 | $50.55 | $48.25 | $48.28 | $14.18 | 559,464 |
| 2015-11-27 | $49.52 | $50.03 | $49.14 | $49.93 | $14.66 | 59,420 |
| 2015-11-25 | $50.71 | $50.71 | $49.14 | $49.43 | $14.52 | 133,562 |
| 2015-11-24 | $51.07 | $51.07 | $50.05 | $50.63 | $14.87 | 77,310 |
| 2015-11-23 | $50.34 | $50.82 | $50.15 | $50.56 | $14.85 | 109,062 |
| 2015-11-20 | $51.01 | $51.34 | $50.18 | $50.32 | $14.78 | 133,306 |
| 2015-11-19 | $49.33 | $50.73 | $46.58 | $50.68 | $14.88 | 280,686 |
| 2015-11-18 | $47.30 | $50.04 | $46.77 | $49.74 | $14.61 | 297,678 |
| 2015-11-17 | $48.15 | $48.30 | $47.24 | $47.27 | $13.88 | 223,898 |
| 2015-11-16 | $49.55 | $49.55 | $47.71 | $48.14 | $14.14 | 229,350 |
| 2015-11-13 | $48.74 | $49.66 | $48.04 | $49.42 | $14.51 | 248,924 |
| 2015-11-12 | $48.10 | $49.18 | $47.57 | $49.11 | $14.42 | 278,090 |
| 2015-11-11 | $49.00 | $49.99 | $48.03 | $48.50 | $14.24 | 167,818 |
| 2015-11-10 | $47.04 | $48.76 | $47.04 | $48.74 | $14.31 | 213,038 |
| 2015-11-09 | $48.47 | $48.47 | $46.68 | $47.40 | $13.92 | 146,078 |
| 2015-11-06 | $47.15 | $48.48 | $46.54 | $48.47 | $14.23 | 143,548 |
| 2015-11-05 | $47.47 | $47.60 | $46.70 | $47.34 | $13.90 | 254,136 |
| 2015-11-04 | $47.76 | $49.66 | $47.01 | $47.46 | $13.94 | 221,360 |
| 2015-11-03 | $47.88 | $48.84 | $46.67 | $47.64 | $13.99 | 595,366 |
| 2015-11-02 | $46.94 | $49.03 | $46.94 | $48.34 | $14.05 | 218,906 |
| 2015-10-30 | $46.23 | $49.61 | $46.10 | $46.79 | $13.60 | 213,146 |
| 2015-10-29 | $48.09 | $48.41 | $46.11 | $46.31 | $13.46 | 189,570 |
| 2015-10-28 | $46.74 | $48.48 | $46.03 | $48.40 | $14.07 | 172,042 |
| 2015-10-27 | $46.20 | $46.97 | $45.35 | $45.88 | $13.34 | 205,720 |
| 2015-10-26 | $47.36 | $47.50 | $46.35 | $46.60 | $13.55 | 133,442 |
| 2015-10-23 | $48.02 | $48.02 | $46.91 | $47.32 | $13.76 | 124,206 |
| 2015-10-22 | $46.62 | $47.79 | $46.45 | $47.30 | $13.75 | 164,208 |
| 2015-10-21 | $47.21 | $47.34 | $46.39 | $46.44 | $13.50 | 124,072 |
| 2015-10-20 | $46.78 | $47.68 | $46.68 | $47.18 | $13.72 | 139,380 |
| 2015-10-19 | $46.08 | $47.29 | $45.70 | $46.24 | $13.44 | 209,286 |
| 2015-10-16 | $45.85 | $46.66 | $45.37 | $46.17 | $13.42 | 217,308 |
| 2015-10-15 | $43.23 | $45.84 | $43.03 | $45.66 | $13.27 | 264,112 |
| 2015-10-14 | $43.82 | $44.01 | $42.89 | $42.96 | $12.49 | 155,486 |
| 2015-10-13 | $43.36 | $44.00 | $43.33 | $43.67 | $12.70 | 145,998 |
| 2015-10-12 | $43.27 | $43.96 | $42.62 | $43.63 | $12.68 | 94,734 |
| 2015-10-09 | $43.48 | $44.01 | $42.46 | $43.07 | $12.52 | 336,946 |
| 2015-10-08 | $43.10 | $43.30 | $42.54 | $43.25 | $12.57 | 141,738 |
| 2015-10-07 | $42.68 | $43.27 | $41.70 | $43.26 | $12.58 | 206,792 |
| 2015-10-06 | $42.54 | $43.27 | $42.17 | $42.30 | $12.30 | 149,014 |
| 2015-10-05 | $41.61 | $42.84 | $41.46 | $42.60 | $12.39 | 161,240 |
| 2015-10-02 | $40.92 | $41.53 | $39.26 | $41.28 | $12.00 | 135,952 |
| 2015-10-01 | $42.75 | $43.22 | $41.02 | $41.31 | $12.01 | 230,112 |
| 2015-09-30 | $42.37 | $43.34 | $41.94 | $42.81 | $12.45 | 303,982 |
| 2015-09-29 | $41.71 | $42.35 | $41.30 | $42.14 | $12.25 | 166,836 |
| 2015-09-28 | $43.13 | $43.13 | $41.08 | $41.82 | $12.16 | 208,672 |
| 2015-09-25 | $43.95 | $44.19 | $42.64 | $42.97 | $12.49 | 313,082 |
| 2015-09-24 | $43.37 | $43.95 | $42.87 | $43.57 | $12.67 | 201,556 |
| 2015-09-23 | $42.21 | $43.70 | $42.05 | $43.45 | $12.63 | 163,628 |
| 2015-09-22 | $41.10 | $43.00 | $40.87 | $41.94 | $12.19 | 304,756 |
| 2015-09-21 | $39.71 | $41.70 | $39.70 | $41.45 | $12.05 | 269,294 |
| 2015-09-18 | $40.17 | $41.46 | $38.97 | $39.33 | $11.43 | 646,002 |
| 2015-09-17 | $40.51 | $41.39 | $39.83 | $40.89 | $11.89 | 183,938 |
| 2015-09-16 | $39.67 | $42.30 | $39.04 | $40.65 | $11.82 | 466,854 |
| 2015-09-15 | $39.48 | $40.10 | $39.01 | $39.54 | $11.50 | 176,620 |
| 2015-09-14 | $39.70 | $40.50 | $38.76 | $39.28 | $11.42 | 179,860 |
| 2015-09-11 | $39.16 | $39.75 | $38.86 | $39.70 | $11.54 | 112,624 |
| 2015-09-10 | $39.70 | $40.29 | $39.19 | $39.51 | $11.49 | 111,886 |
| 2015-09-09 | $40.93 | $41.33 | $39.62 | $39.99 | $11.63 | 160,900 |
| 2015-09-08 | $40.41 | $41.01 | $39.82 | $40.49 | $11.77 | 144,242 |
| 2015-09-04 | $39.02 | $40.13 | $39.02 | $39.90 | $11.60 | 80,358 |
| 2015-09-03 | $40.29 | $40.98 | $39.29 | $39.65 | $11.53 | 128,978 |
| 2015-09-02 | $38.89 | $40.20 | $38.54 | $40.20 | $11.69 | 179,528 |
| 2015-09-01 | $38.16 | $39.23 | $38.16 | $38.50 | $11.19 | 250,168 |
Shenandoah Telecommunications Company (SHEN) News Headlines
Recent Shenandoah Telecommunications Company (SHEN) News
Similar Companies to Shenandoah Telecommunications Company (SHEN) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |