Silicom Ltd (SILC) Exchange: NASDAQ
Data as of May 2, 2025
$14.99 ($-0.38) -2.47%
Silicom Ltd - Daily Information
Click for more stock information on Silicom Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.11 |
| Previous Close | $14.99 |
| High | $15.11 |
| Low | $14.60 |
| Adjusted Open | $15.11 |
| Previous Adjusted Close | $14.99 |
| Adjusted High | $15.11 |
| Adjusted Low | $14.60 |
About Silicom Ltd (SILC)
Silicom Ltd. is an industry-leading provider of high-performance networking and data infrastructure solutions. Designed primarily to improve performance and efficiency in Cloud and Data Center environments, Silicom's solutions increase throughput, decrease latency and boost the performance of servers and networking appliances, the infrastructure backbone that enables advanced Cloud architectures and leading technologies like NFV, SD-WAN and Cyber Security. Our innovative solutions for high-density networking, high-speed fabric switching, offloading and acceleration, which utilize a range of cutting-edge silicon technologies as well as FPGA-based solutions, are ideal for scaling-up and scaling-out cloud infrastructures. Silicom products are used by major Cloud players, service providers, telcos and OEMs as components of their infrastructure offerings, including both add-on adapters in the Data Center and stand-alone virtualized/universal CPE devices at the edge. Silicom's long-term, trusted relationships with more than 170 customers throughout the world, its more than 400 active Design Wins and more than 300 product SKUs have made Silicom a "go-to" connectivity/performance partner of choice for technology leaders around the globe.
Invest in Silicom Ltd (SILC)
Historical Stock Data for Silicom Ltd (SILC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $15.11 | $15.11 | $14.60 | $14.99 | $14.99 | 34,711 |
| 2025-03-27 | $15.06 | $15.37 | $14.80 | $15.37 | $15.37 | 25,559 |
| 2025-03-26 | $14.85 | $15.31 | $14.72 | $14.96 | $14.96 | 10,478 |
| 2025-03-25 | $14.99 | $15.55 | $14.71 | $14.95 | $14.95 | 44,894 |
| 2025-03-24 | $14.38 | $15.00 | $14.38 | $14.70 | $14.70 | 14,337 |
| 2025-03-21 | $14.93 | $15.09 | $14.41 | $14.52 | $14.52 | 39,405 |
| 2025-03-20 | $14.76 | $15.69 | $14.75 | $14.78 | $14.78 | 46,775 |
| 2025-03-19 | $15.01 | $15.13 | $14.91 | $15.00 | $15.00 | 19,586 |
| 2025-03-18 | $15.10 | $15.25 | $14.66 | $14.78 | $14.78 | 17,286 |
| 2025-03-17 | $15.12 | $15.50 | $14.61 | $15.10 | $15.10 | 27,056 |
| 2025-03-14 | $15.00 | $15.66 | $14.70 | $15.10 | $15.10 | 39,373 |
| 2025-03-13 | $15.44 | $15.67 | $14.44 | $14.84 | $14.84 | 44,399 |
| 2025-03-12 | $15.74 | $15.86 | $15.39 | $15.76 | $15.76 | 23,412 |
| 2025-03-11 | $15.07 | $15.87 | $15.03 | $15.40 | $15.40 | 29,567 |
| 2025-03-10 | $15.53 | $15.53 | $15.00 | $15.12 | $15.12 | 19,267 |
| 2025-03-07 | $15.44 | $15.67 | $14.91 | $15.30 | $15.30 | 31,022 |
| 2025-03-06 | $15.00 | $15.55 | $14.94 | $15.53 | $15.53 | 7,428 |
| 2025-03-05 | $15.47 | $15.84 | $15.10 | $15.13 | $15.13 | 17,386 |
| 2025-03-04 | $15.63 | $15.63 | $15.05 | $15.30 | $15.30 | 20,922 |
| 2025-03-03 | $16.02 | $16.13 | $15.62 | $15.62 | $15.62 | 12,171 |
| 2025-02-28 | $16.35 | $16.72 | $15.90 | $16.00 | $16.00 | 18,156 |
| 2025-02-27 | $16.55 | $16.67 | $16.44 | $16.50 | $16.50 | 11,850 |
| 2025-02-26 | $16.31 | $16.73 | $16.31 | $16.73 | $16.73 | 6,318 |
| 2025-02-25 | $16.56 | $16.72 | $16.31 | $16.32 | $16.32 | 10,647 |
| 2025-02-24 | $16.48 | $17.07 | $16.38 | $16.81 | $16.81 | 10,588 |
| 2025-02-21 | $16.53 | $16.76 | $16.50 | $16.60 | $16.60 | 13,693 |
| 2025-02-20 | $17.02 | $17.06 | $16.62 | $16.62 | $16.62 | 18,716 |
| 2025-02-19 | $17.00 | $17.16 | $17.00 | $17.16 | $17.16 | 5,834 |
| 2025-02-18 | $16.38 | $17.46 | $16.35 | $17.00 | $17.00 | 23,082 |
| 2025-02-14 | $16.50 | $16.83 | $16.50 | $16.82 | $16.82 | 5,470 |
| 2025-02-13 | $16.40 | $16.52 | $16.28 | $16.30 | $16.30 | 7,907 |
| 2025-02-12 | $16.80 | $16.97 | $16.44 | $16.66 | $16.66 | 20,508 |
| 2025-02-11 | $16.70 | $16.97 | $16.64 | $16.64 | $16.64 | 3,051 |
| 2025-02-10 | $17.27 | $17.32 | $16.74 | $16.85 | $16.85 | 5,817 |
| 2025-02-07 | $17.57 | $18.15 | $17.00 | $17.12 | $17.12 | 22,096 |
| 2025-02-06 | $16.88 | $17.50 | $16.50 | $17.50 | $17.50 | 30,964 |
| 2025-02-05 | $16.60 | $17.05 | $16.60 | $17.00 | $17.00 | 11,668 |
| 2025-02-04 | $17.34 | $17.58 | $16.41 | $16.75 | $16.75 | 17,049 |
| 2025-02-03 | $17.56 | $17.56 | $16.44 | $16.90 | $16.90 | 20,578 |
| 2025-01-31 | $17.00 | $17.63 | $17.00 | $17.56 | $17.56 | 5,559 |
| 2025-01-30 | $15.74 | $17.40 | $15.56 | $17.06 | $17.06 | 29,646 |
| 2025-01-29 | $17.25 | $17.88 | $17.15 | $17.69 | $17.69 | 32,875 |
| 2025-01-28 | $17.27 | $17.41 | $16.90 | $16.94 | $16.94 | 15,128 |
| 2025-01-27 | $17.23 | $17.40 | $16.45 | $17.22 | $17.22 | 37,054 |
| 2025-01-24 | $17.03 | $17.53 | $16.98 | $17.38 | $17.38 | 6,295 |
| 2025-01-23 | $16.98 | $17.90 | $16.81 | $17.35 | $17.35 | 13,667 |
| 2025-01-22 | $17.38 | $17.78 | $17.00 | $17.22 | $17.22 | 12,087 |
| 2025-01-21 | $16.91 | $17.43 | $16.57 | $17.20 | $17.20 | 35,012 |
| 2025-01-17 | $17.01 | $17.01 | $16.64 | $16.89 | $16.89 | 9,432 |
| 2025-01-16 | $16.96 | $17.38 | $16.96 | $17.19 | $17.19 | 10,995 |
| 2025-01-15 | $16.67 | $17.32 | $16.44 | $17.04 | $17.04 | 41,170 |
| 2025-01-14 | $17.71 | $17.73 | $16.64 | $16.64 | $16.64 | 19,652 |
| 2025-01-13 | $17.60 | $17.81 | $17.54 | $17.56 | $17.56 | 21,187 |
| 2025-01-10 | $16.88 | $17.78 | $16.44 | $17.56 | $17.56 | 19,792 |
| 2025-01-08 | $17.61 | $17.61 | $15.70 | $17.26 | $17.26 | 41,644 |
| 2025-01-07 | $17.99 | $18.24 | $17.30 | $17.62 | $17.62 | 88,291 |
| 2025-01-06 | $16.37 | $18.09 | $16.02 | $18.00 | $18.00 | 82,668 |
| 2025-01-03 | $15.60 | $16.54 | $15.51 | $16.22 | $16.22 | 59,563 |
| 2025-01-02 | $16.45 | $16.45 | $15.36 | $15.37 | $15.37 | 88,809 |
| 2024-12-31 | $15.34 | $16.34 | $15.34 | $16.31 | $16.31 | 24,130 |
| 2024-12-30 | $16.43 | $16.70 | $15.03 | $15.43 | $15.43 | 76,824 |
| 2024-12-27 | $16.39 | $17.30 | $16.14 | $16.52 | $16.52 | 103,041 |
| 2024-12-26 | $16.33 | $16.43 | $16.05 | $16.30 | $16.30 | 24,092 |
| 2024-12-24 | $14.94 | $16.68 | $14.50 | $16.52 | $16.52 | 32,632 |
| 2024-12-23 | $15.29 | $15.39 | $14.98 | $15.13 | $15.13 | 24,961 |
| 2024-12-20 | $14.88 | $15.28 | $14.78 | $15.13 | $15.13 | 48,864 |
| 2024-12-19 | $14.81 | $15.20 | $14.51 | $14.95 | $14.95 | 41,343 |
| 2024-12-18 | $15.05 | $15.40 | $14.72 | $14.92 | $14.92 | 20,353 |
| 2024-12-17 | $15.15 | $15.40 | $14.82 | $15.12 | $15.12 | 34,553 |
| 2024-12-16 | $14.90 | $15.23 | $14.55 | $15.23 | $15.23 | 17,611 |
| 2024-12-13 | $14.72 | $15.09 | $14.21 | $15.09 | $15.09 | 19,377 |
| 2024-12-12 | $14.25 | $15.15 | $14.13 | $15.00 | $15.00 | 45,342 |
| 2024-12-11 | $13.86 | $14.50 | $13.60 | $14.17 | $14.17 | 97,202 |
| 2024-12-10 | $13.69 | $14.09 | $13.57 | $14.09 | $14.09 | 141,050 |
| 2024-12-09 | $13.62 | $14.07 | $13.52 | $13.84 | $13.84 | 40,637 |
| 2024-12-06 | $13.97 | $14.00 | $13.67 | $13.67 | $13.67 | 13,731 |
| 2024-12-05 | $13.75 | $14.14 | $13.74 | $13.99 | $13.99 | 16,030 |
| 2024-12-04 | $13.22 | $13.99 | $13.22 | $13.92 | $13.92 | 33,973 |
| 2024-12-03 | $13.70 | $13.91 | $12.66 | $13.27 | $13.27 | 107,265 |
| 2024-12-02 | $13.07 | $13.99 | $12.98 | $13.88 | $13.88 | 23,023 |
| 2024-11-29 | $13.30 | $13.35 | $12.50 | $13.03 | $13.03 | 47,081 |
| 2024-11-27 | $14.66 | $14.80 | $12.29 | $13.31 | $13.31 | 211,703 |
| 2024-11-26 | $14.70 | $14.95 | $14.67 | $14.80 | $14.80 | 6,855 |
| 2024-11-25 | $13.98 | $15.14 | $13.62 | $14.96 | $14.96 | 25,603 |
| 2024-11-22 | $14.52 | $14.69 | $14.22 | $14.22 | $14.22 | 9,161 |
| 2024-11-21 | $14.54 | $14.87 | $14.49 | $14.53 | $14.53 | 5,369 |
| 2024-11-20 | $13.90 | $14.48 | $13.88 | $14.48 | $14.48 | 8,284 |
| 2024-11-19 | $13.88 | $14.04 | $13.61 | $14.00 | $14.00 | 39,991 |
| 2024-11-18 | $14.40 | $14.40 | $13.63 | $13.90 | $13.90 | 35,700 |
| 2024-11-15 | $14.00 | $14.39 | $13.99 | $14.39 | $14.39 | 6,183 |
| 2024-11-14 | $14.55 | $14.55 | $13.75 | $14.00 | $14.00 | 38,578 |
| 2024-11-13 | $14.00 | $14.48 | $14.00 | $14.38 | $14.38 | 12,244 |
| 2024-11-12 | $14.37 | $14.37 | $14.00 | $14.10 | $14.10 | 11,737 |
| 2024-11-11 | $14.20 | $14.51 | $14.19 | $14.42 | $14.42 | 30,529 |
| 2024-11-08 | $14.33 | $14.51 | $14.14 | $14.35 | $14.35 | 2,351 |
| 2024-11-07 | $14.16 | $14.65 | $14.16 | $14.32 | $14.32 | 6,936 |
| 2024-11-06 | $14.48 | $14.70 | $14.25 | $14.25 | $14.25 | 15,825 |
| 2024-11-05 | $13.71 | $14.90 | $13.71 | $14.63 | $14.63 | 21,262 |
| 2024-11-04 | $13.64 | $13.91 | $13.46 | $13.46 | $13.46 | 7,675 |
| 2024-11-01 | $13.25 | $13.68 | $13.25 | $13.65 | $13.65 | 4,440 |
| 2024-10-31 | $13.79 | $13.80 | $13.03 | $13.25 | $13.25 | 16,112 |
| 2024-10-30 | $13.40 | $13.81 | $13.40 | $13.50 | $13.50 | 7,599 |
| 2024-10-29 | $12.96 | $13.50 | $12.92 | $13.31 | $13.31 | 4,075 |
| 2024-10-28 | $12.77 | $13.18 | $12.72 | $13.15 | $13.15 | 16,200 |
| 2024-10-25 | $13.17 | $13.18 | $12.80 | $12.93 | $12.93 | 6,946 |
| 2024-10-24 | $13.25 | $13.36 | $13.03 | $13.34 | $13.34 | 8,014 |
| 2024-10-23 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 1,192 |
| 2024-10-22 | $13.58 | $13.69 | $13.50 | $13.50 | $13.50 | 4,739 |
| 2024-10-21 | $13.66 | $13.89 | $13.66 | $13.78 | $13.78 | 7,619 |
| 2024-10-18 | $13.71 | $13.85 | $13.68 | $13.78 | $13.78 | 11,864 |
| 2024-10-17 | $13.90 | $13.90 | $13.71 | $13.89 | $13.89 | 11,549 |
| 2024-10-16 | $13.68 | $14.00 | $13.41 | $13.99 | $13.99 | 12,551 |
| 2024-10-15 | $13.52 | $13.79 | $13.31 | $13.77 | $13.77 | 4,927 |
| 2024-10-14 | $13.62 | $13.75 | $13.50 | $13.75 | $13.75 | 3,944 |
| 2024-10-11 | $13.57 | $13.75 | $13.57 | $13.74 | $13.74 | 10,428 |
| 2024-10-10 | $13.24 | $13.75 | $13.20 | $13.75 | $13.75 | 19,446 |
| 2024-10-09 | $13.48 | $13.61 | $13.19 | $13.23 | $13.23 | 7,758 |
| 2024-10-08 | $13.00 | $13.82 | $13.00 | $13.78 | $13.78 | 17,653 |
| 2024-10-07 | $13.61 | $13.66 | $13.11 | $13.11 | $13.11 | 7,182 |
| 2024-10-04 | $13.46 | $13.60 | $13.46 | $13.52 | $13.52 | 4,865 |
| 2024-10-03 | $13.72 | $13.88 | $13.35 | $13.35 | $13.35 | 8,733 |
| 2024-10-02 | $13.59 | $13.76 | $13.59 | $13.73 | $13.73 | 9,929 |
| 2024-10-01 | $13.70 | $13.92 | $13.65 | $13.65 | $13.65 | 20,169 |
| 2024-09-30 | $13.72 | $14.00 | $13.70 | $13.70 | $13.70 | 15,619 |
| 2024-09-27 | $14.03 | $14.03 | $13.85 | $13.86 | $13.86 | 5,076 |
| 2024-09-26 | $13.59 | $14.00 | $13.59 | $13.70 | $13.70 | 31,596 |
| 2024-09-25 | $13.12 | $13.44 | $13.10 | $13.20 | $13.20 | 23,494 |
| 2024-09-24 | $12.89 | $13.15 | $12.89 | $13.14 | $13.14 | 3,836 |
| 2024-09-23 | $12.90 | $13.09 | $12.67 | $12.80 | $12.80 | 21,255 |
| 2024-09-20 | $12.99 | $13.26 | $12.99 | $13.00 | $13.00 | 31,262 |
| 2024-09-19 | $13.36 | $13.37 | $13.00 | $13.02 | $13.02 | 22,221 |
| 2024-09-18 | $13.02 | $13.30 | $13.00 | $13.00 | $13.00 | 22,735 |
| 2024-09-17 | $12.92 | $13.02 | $12.60 | $12.79 | $12.79 | 5,324 |
| 2024-09-16 | $13.00 | $13.27 | $12.83 | $12.97 | $12.97 | 11,886 |
| 2024-09-13 | $13.25 | $13.25 | $13.05 | $13.17 | $13.17 | 2,313 |
| 2024-09-12 | $13.31 | $13.55 | $13.31 | $13.36 | $13.36 | 4,776 |
| 2024-09-11 | $13.14 | $13.49 | $13.14 | $13.49 | $13.49 | 4,280 |
| 2024-09-10 | $13.05 | $13.49 | $13.05 | $13.49 | $13.49 | 9,927 |
| 2024-09-09 | $13.13 | $13.37 | $13.00 | $13.08 | $13.08 | 8,539 |
| 2024-09-06 | $13.10 | $13.22 | $13.01 | $13.18 | $13.18 | 5,274 |
| 2024-09-05 | $13.45 | $13.45 | $13.00 | $13.00 | $13.00 | 5,508 |
| 2024-09-04 | $13.00 | $13.45 | $12.87 | $13.45 | $13.45 | 15,176 |
| 2024-09-03 | $12.85 | $13.20 | $12.85 | $13.20 | $13.20 | 25,140 |
| 2024-08-30 | $13.00 | $13.08 | $12.97 | $13.00 | $13.00 | 11,131 |
| 2024-08-29 | $12.98 | $13.05 | $12.95 | $13.00 | $13.00 | 13,849 |
| 2024-08-28 | $12.84 | $13.06 | $12.84 | $13.00 | $13.00 | 24,671 |
| 2024-08-27 | $12.90 | $13.06 | $12.90 | $13.00 | $13.00 | 48,905 |
| 2024-08-26 | $13.03 | $13.12 | $12.83 | $12.92 | $12.92 | 21,870 |
| 2024-08-23 | $13.02 | $13.15 | $13.00 | $13.09 | $13.09 | 2,182 |
| 2024-08-22 | $13.05 | $13.17 | $13.00 | $13.00 | $13.00 | 30,324 |
| 2024-08-21 | $12.83 | $13.10 | $12.82 | $13.04 | $13.04 | 7,211 |
| 2024-08-20 | $12.94 | $13.13 | $12.94 | $13.03 | $13.03 | 20,821 |
| 2024-08-19 | $12.86 | $13.14 | $12.84 | $13.01 | $13.01 | 57,231 |
| 2024-08-16 | $13.01 | $13.20 | $12.91 | $13.03 | $13.03 | 32,031 |
| 2024-08-15 | $13.01 | $13.08 | $12.88 | $13.01 | $13.01 | 33,929 |
| 2024-08-14 | $12.60 | $13.06 | $12.60 | $13.00 | $13.00 | 73,323 |
| 2024-08-13 | $12.45 | $12.64 | $12.24 | $12.63 | $12.63 | 15,648 |
| 2024-08-12 | $12.18 | $12.79 | $12.15 | $12.44 | $12.44 | 37,818 |
| 2024-08-09 | $12.00 | $12.07 | $11.88 | $12.07 | $12.07 | 6,043 |
| 2024-08-08 | $11.70 | $12.38 | $11.70 | $12.01 | $12.01 | 21,286 |
| 2024-08-07 | $11.80 | $11.99 | $11.70 | $11.70 | $11.70 | 25,835 |
| 2024-08-06 | $11.71 | $11.84 | $11.68 | $11.82 | $11.82 | 23,310 |
| 2024-08-05 | $11.86 | $11.86 | $11.35 | $11.70 | $11.70 | 57,189 |
| 2024-08-02 | $12.65 | $12.66 | $11.75 | $11.94 | $11.94 | 82,778 |
| 2024-08-01 | $12.94 | $13.19 | $12.53 | $12.76 | $12.76 | 34,443 |
| 2024-07-31 | $13.23 | $13.40 | $12.83 | $13.00 | $13.00 | 26,452 |
| 2024-07-30 | $13.70 | $13.71 | $12.79 | $13.00 | $13.00 | 143,095 |
| 2024-07-29 | $14.95 | $14.97 | $13.52 | $13.59 | $13.59 | 178,543 |
| 2024-07-26 | $15.95 | $16.41 | $15.95 | $16.10 | $16.10 | 23,958 |
| 2024-07-25 | $15.94 | $15.95 | $15.80 | $15.94 | $15.94 | 956 |
| 2024-07-24 | $15.75 | $15.95 | $15.60 | $15.68 | $15.68 | 6,730 |
| 2024-07-23 | $15.70 | $15.95 | $15.38 | $15.88 | $15.88 | 12,009 |
| 2024-07-22 | $15.81 | $15.84 | $15.42 | $15.70 | $15.70 | 12,623 |
| 2024-07-19 | $15.64 | $15.89 | $15.64 | $15.86 | $15.86 | 10,525 |
| 2024-07-18 | $15.46 | $15.94 | $15.46 | $15.93 | $15.93 | 16,318 |
| 2024-07-17 | $15.78 | $15.78 | $15.46 | $15.76 | $15.76 | 13,367 |
| 2024-07-16 | $15.90 | $15.95 | $15.82 | $15.95 | $15.95 | 10,271 |
| 2024-07-15 | $15.85 | $15.96 | $15.81 | $15.90 | $15.90 | 4,189 |
| 2024-07-12 | $15.48 | $15.81 | $15.48 | $15.80 | $15.80 | 4,398 |
| 2024-07-11 | $15.23 | $15.62 | $15.23 | $15.54 | $15.54 | 20,646 |
| 2024-07-10 | $15.27 | $15.29 | $15.10 | $15.22 | $15.22 | 5,969 |
| 2024-07-09 | $15.38 | $15.40 | $15.31 | $15.40 | $15.40 | 1,810 |
| 2024-07-08 | $15.34 | $15.49 | $15.32 | $15.48 | $15.48 | 11,504 |
| 2024-07-05 | $15.42 | $15.50 | $15.29 | $15.49 | $15.49 | 5,761 |
| 2024-07-03 | $15.50 | $15.50 | $15.01 | $15.24 | $15.24 | 9,975 |
| 2024-07-02 | $15.20 | $15.49 | $15.10 | $15.24 | $15.24 | 28,850 |
| 2024-07-01 | $14.90 | $15.48 | $14.81 | $15.19 | $15.19 | 12,122 |
| 2024-06-28 | $15.19 | $15.30 | $15.04 | $15.12 | $15.12 | 14,947 |
| 2024-06-27 | $14.79 | $14.80 | $14.40 | $14.60 | $14.60 | 22,224 |
| 2024-06-26 | $14.91 | $15.04 | $14.81 | $14.87 | $14.87 | 16,495 |
| 2024-06-25 | $15.29 | $15.29 | $14.89 | $14.99 | $14.99 | 30,028 |
| 2024-06-24 | $15.16 | $15.48 | $15.16 | $15.27 | $15.27 | 14,695 |
| 2024-06-21 | $15.47 | $15.51 | $15.00 | $15.00 | $15.00 | 24,686 |
| 2024-06-20 | $15.41 | $15.49 | $15.00 | $15.49 | $15.49 | 50,725 |
| 2024-06-18 | $15.69 | $15.69 | $15.40 | $15.42 | $15.42 | 8,588 |
| 2024-06-17 | $15.60 | $16.60 | $15.59 | $15.80 | $15.80 | 8,811 |
| 2024-06-14 | $15.57 | $15.98 | $15.40 | $15.98 | $15.98 | 16,418 |
| 2024-06-13 | $15.86 | $15.86 | $15.40 | $15.59 | $15.59 | 11,324 |
| 2024-06-12 | $16.16 | $16.29 | $15.50 | $15.60 | $15.60 | 116,111 |
| 2024-06-11 | $16.10 | $16.17 | $16.08 | $16.08 | $16.08 | 2,837 |
| 2024-06-10 | $16.05 | $16.14 | $16.05 | $16.14 | $16.14 | 5,105 |
| 2024-06-07 | $16.14 | $16.26 | $16.05 | $16.12 | $16.12 | 5,508 |
| 2024-06-06 | $16.49 | $16.49 | $15.68 | $16.05 | $16.05 | 22,477 |
| 2024-06-05 | $16.26 | $16.26 | $15.94 | $16.07 | $16.07 | 12,771 |
| 2024-06-04 | $15.95 | $16.17 | $15.89 | $16.17 | $16.17 | 7,237 |
| 2024-06-03 | $15.79 | $16.20 | $15.79 | $16.05 | $16.05 | 11,877 |
| 2024-05-31 | $15.89 | $15.92 | $15.63 | $15.90 | $15.90 | 10,987 |
| 2024-05-30 | $16.24 | $16.68 | $15.77 | $15.85 | $15.85 | 20,776 |
| 2024-05-29 | $16.00 | $16.61 | $16.00 | $16.21 | $16.21 | 5,502 |
| 2024-05-28 | $16.00 | $16.42 | $16.00 | $16.07 | $16.07 | 9,222 |
| 2024-05-24 | $16.60 | $16.77 | $16.01 | $16.04 | $16.04 | 17,234 |
| 2024-05-23 | $16.67 | $16.67 | $16.15 | $16.25 | $16.25 | 10,085 |
| 2024-05-22 | $16.55 | $17.04 | $16.55 | $16.70 | $16.70 | 14,050 |
| 2024-05-21 | $16.61 | $16.72 | $16.50 | $16.66 | $16.66 | 9,459 |
| 2024-05-20 | $16.43 | $16.75 | $16.43 | $16.58 | $16.58 | 10,580 |
| 2024-05-17 | $16.83 | $17.16 | $16.41 | $16.50 | $16.50 | 52,949 |
| 2024-05-16 | $16.93 | $17.18 | $16.49 | $16.80 | $16.80 | 47,909 |
| 2024-05-15 | $17.06 | $17.06 | $16.65 | $16.80 | $16.80 | 53,099 |
| 2024-05-14 | $17.24 | $17.24 | $17.02 | $17.08 | $17.08 | 4,083 |
| 2024-05-13 | $17.25 | $17.31 | $16.77 | $17.30 | $17.30 | 49,884 |
| 2024-05-10 | $17.23 | $17.45 | $17.05 | $17.07 | $17.07 | 7,534 |
| 2024-05-09 | $17.82 | $17.82 | $17.14 | $17.15 | $17.15 | 5,616 |
| 2024-05-08 | $17.50 | $18.00 | $17.40 | $17.81 | $17.81 | 44,621 |
| 2024-05-07 | $16.49 | $17.44 | $16.49 | $17.35 | $17.35 | 16,384 |
| 2024-05-06 | $16.14 | $16.76 | $16.14 | $16.75 | $16.75 | 22,835 |
| 2024-05-03 | $16.18 | $16.42 | $16.17 | $16.33 | $16.33 | 26,767 |
| 2024-05-02 | $15.48 | $16.18 | $15.48 | $16.18 | $16.18 | 89,336 |
| 2024-05-01 | $15.36 | $16.00 | $15.36 | $15.90 | $15.90 | 61,749 |
| 2024-04-30 | $15.50 | $15.65 | $15.35 | $15.49 | $15.49 | 28,859 |
| 2024-04-29 | $15.43 | $15.70 | $15.40 | $15.44 | $15.44 | 9,063 |
| 2024-04-26 | $15.40 | $15.41 | $15.21 | $15.21 | $15.21 | 38,407 |
| 2024-04-25 | $15.33 | $15.46 | $15.21 | $15.38 | $15.38 | 6,645 |
| 2024-04-24 | $15.33 | $15.58 | $15.33 | $15.51 | $15.51 | 21,038 |
| 2024-04-23 | $15.32 | $15.44 | $15.25 | $15.36 | $15.36 | 12,393 |
| 2024-04-22 | $15.30 | $15.49 | $15.20 | $15.20 | $15.20 | 6,702 |
| 2024-04-19 | $15.44 | $15.51 | $15.40 | $15.46 | $15.46 | 12,018 |
| 2024-04-18 | $15.48 | $15.48 | $15.16 | $15.29 | $15.29 | 23,425 |
| 2024-04-17 | $15.25 | $15.26 | $15.15 | $15.16 | $15.16 | 10,055 |
| 2024-04-16 | $15.12 | $15.37 | $15.10 | $15.13 | $15.13 | 43,724 |
| 2024-04-15 | $15.11 | $15.39 | $15.11 | $15.23 | $15.23 | 53,703 |
| 2024-04-12 | $15.18 | $15.25 | $15.10 | $15.11 | $15.11 | 13,754 |
| 2024-04-11 | $15.10 | $15.42 | $15.07 | $15.15 | $15.15 | 12,785 |
| 2024-04-10 | $15.22 | $15.37 | $15.02 | $15.03 | $15.03 | 17,367 |
| 2024-04-09 | $15.07 | $15.26 | $15.02 | $15.02 | $15.02 | 8,794 |
| 2024-04-08 | $15.45 | $15.50 | $15.06 | $15.16 | $15.16 | 24,207 |
| 2024-04-05 | $15.21 | $15.40 | $15.12 | $15.20 | $15.20 | 11,157 |
| 2024-04-04 | $15.38 | $15.67 | $15.00 | $15.02 | $15.02 | 18,317 |
| 2024-04-03 | $15.19 | $15.51 | $15.12 | $15.43 | $15.43 | 24,100 |
| 2024-04-02 | $15.32 | $15.32 | $15.18 | $15.23 | $15.23 | 5,968 |
| 2024-04-01 | $14.81 | $15.36 | $14.80 | $15.06 | $15.06 | 24,615 |
| 2024-03-28 | $15.61 | $15.61 | $14.80 | $14.85 | $14.85 | 70,293 |
| 2024-03-27 | $15.50 | $15.58 | $15.39 | $15.49 | $15.49 | 11,351 |
| 2024-03-26 | $15.53 | $15.53 | $15.41 | $15.50 | $15.50 | 23,040 |
| 2024-03-25 | $15.45 | $15.64 | $15.22 | $15.64 | $15.64 | 13,475 |
| 2024-03-22 | $15.50 | $15.62 | $15.25 | $15.60 | $15.60 | 13,076 |
| 2024-03-21 | $14.95 | $15.49 | $14.95 | $15.40 | $15.40 | 23,978 |
| 2024-03-20 | $14.94 | $15.26 | $14.94 | $15.20 | $15.20 | 15,982 |
| 2024-03-19 | $15.00 | $15.22 | $15.00 | $15.22 | $15.22 | 10,937 |
| 2024-03-18 | $15.48 | $15.48 | $14.98 | $15.01 | $15.01 | 23,448 |
| 2024-03-15 | $15.24 | $15.75 | $15.12 | $15.57 | $15.57 | 42,527 |
| 2024-03-14 | $14.80 | $15.10 | $14.80 | $15.01 | $15.01 | 26,492 |
| 2024-03-13 | $15.16 | $15.30 | $14.87 | $14.87 | $14.87 | 20,464 |
| 2024-03-12 | $15.30 | $15.46 | $14.80 | $15.30 | $15.30 | 20,623 |
| 2024-03-11 | $15.54 | $15.89 | $15.00 | $15.00 | $15.00 | 26,753 |
| 2024-03-08 | $15.89 | $15.90 | $15.32 | $15.40 | $15.40 | 14,674 |
| 2024-03-07 | $15.27 | $15.74 | $15.27 | $15.74 | $15.74 | 13,109 |
| 2024-03-06 | $15.50 | $15.50 | $14.96 | $15.20 | $15.20 | 17,182 |
| 2024-03-05 | $15.25 | $15.45 | $15.10 | $15.16 | $15.16 | 11,371 |
| 2024-03-04 | $14.94 | $15.51 | $14.94 | $15.51 | $15.51 | 30,780 |
| 2024-03-01 | $15.38 | $15.38 | $14.89 | $15.10 | $15.10 | 55,461 |
| 2024-02-29 | $15.22 | $15.60 | $15.22 | $15.24 | $15.24 | 17,200 |
| 2024-02-28 | $15.30 | $15.30 | $15.11 | $15.20 | $15.20 | 33,671 |
| 2024-02-27 | $15.58 | $15.87 | $15.39 | $15.42 | $15.42 | 28,017 |
| 2024-02-26 | $15.52 | $15.60 | $15.27 | $15.40 | $15.40 | 34,092 |
| 2024-02-23 | $15.16 | $15.45 | $15.15 | $15.43 | $15.43 | 45,493 |
| 2024-02-22 | $15.02 | $15.36 | $15.01 | $15.35 | $15.35 | 31,850 |
| 2024-02-21 | $15.32 | $15.32 | $15.02 | $15.02 | $15.02 | 34,865 |
| 2024-02-20 | $15.40 | $15.75 | $15.20 | $15.35 | $15.35 | 54,263 |
| 2024-02-16 | $15.30 | $15.50 | $15.11 | $15.20 | $15.20 | 24,247 |
| 2024-02-15 | $15.36 | $15.89 | $15.25 | $15.33 | $15.33 | 47,302 |
| 2024-02-14 | $16.99 | $16.99 | $15.30 | $15.36 | $15.36 | 45,681 |
| 2024-02-13 | $15.65 | $15.88 | $15.13 | $15.27 | $15.27 | 45,089 |
| 2024-02-12 | $15.55 | $16.21 | $15.55 | $15.89 | $15.89 | 26,890 |
| 2024-02-09 | $16.82 | $16.82 | $15.37 | $15.41 | $15.41 | 40,172 |
| 2024-02-08 | $15.69 | $16.26 | $15.51 | $15.80 | $15.80 | 42,163 |
| 2024-02-07 | $16.45 | $16.53 | $15.68 | $15.77 | $15.77 | 33,206 |
| 2024-02-06 | $16.76 | $16.87 | $16.45 | $16.45 | $16.45 | 37,891 |
| 2024-02-05 | $17.00 | $17.10 | $16.75 | $16.95 | $16.95 | 193,607 |
| 2024-02-02 | $16.98 | $17.23 | $16.76 | $17.02 | $17.02 | 64,755 |
| 2024-02-01 | $16.50 | $17.26 | $14.98 | $17.00 | $17.00 | 263,949 |
| 2024-01-31 | $17.43 | $17.49 | $17.03 | $17.03 | $17.03 | 30,279 |
| 2024-01-30 | $17.17 | $17.38 | $17.00 | $17.23 | $17.23 | 40,406 |
| 2024-01-29 | $16.91 | $17.48 | $16.91 | $17.05 | $17.05 | 31,644 |
| 2024-01-26 | $17.51 | $17.66 | $17.04 | $17.05 | $17.05 | 39,278 |
| 2024-01-25 | $17.37 | $17.68 | $17.29 | $17.51 | $17.51 | 39,407 |
| 2024-01-24 | $17.85 | $17.92 | $17.05 | $17.33 | $17.33 | 53,015 |
| 2024-01-23 | $17.58 | $17.84 | $17.04 | $17.45 | $17.45 | 55,715 |
| 2024-01-22 | $17.26 | $18.09 | $17.26 | $17.72 | $17.72 | 137,337 |
| 2024-01-19 | $17.03 | $17.67 | $16.74 | $17.45 | $17.45 | 90,722 |
| 2024-01-18 | $17.82 | $18.01 | $16.85 | $16.98 | $16.98 | 167,615 |
| 2024-01-17 | $18.05 | $18.17 | $17.65 | $17.90 | $17.90 | 48,696 |
| 2024-01-16 | $18.37 | $18.85 | $18.00 | $18.10 | $18.10 | 35,260 |
| 2024-01-12 | $18.01 | $18.82 | $17.76 | $18.57 | $18.57 | 26,759 |
| 2024-01-11 | $18.20 | $19.04 | $18.20 | $18.95 | $18.95 | 27,788 |
| 2024-01-10 | $18.00 | $18.35 | $18.00 | $18.27 | $18.27 | 30,877 |
| 2024-01-09 | $17.40 | $17.99 | $16.94 | $17.87 | $17.87 | 50,654 |
| 2024-01-08 | $17.10 | $17.40 | $16.99 | $17.35 | $17.35 | 32,217 |
| 2024-01-05 | $17.40 | $17.40 | $16.95 | $17.06 | $17.06 | 16,870 |
| 2024-01-04 | $17.70 | $17.87 | $17.29 | $17.36 | $17.36 | 18,703 |
| 2024-01-03 | $18.45 | $18.45 | $17.53 | $17.64 | $17.64 | 25,537 |
| 2024-01-02 | $18.22 | $18.44 | $18.02 | $18.31 | $18.31 | 19,760 |
| 2023-12-29 | $18.67 | $18.67 | $18.04 | $18.10 | $18.10 | 21,688 |
| 2023-12-28 | $18.45 | $18.76 | $18.45 | $18.49 | $18.49 | 31,255 |
| 2023-12-27 | $18.59 | $18.83 | $18.03 | $18.65 | $18.65 | 29,481 |
| 2023-12-26 | $17.84 | $18.71 | $17.75 | $18.66 | $18.66 | 35,106 |
| 2023-12-22 | $17.75 | $17.92 | $17.62 | $17.74 | $17.74 | 43,013 |
| 2023-12-21 | $17.22 | $17.75 | $17.01 | $17.68 | $17.68 | 56,907 |
| 2023-12-20 | $17.11 | $17.74 | $17.00 | $17.00 | $17.00 | 40,266 |
| 2023-12-19 | $17.42 | $17.96 | $16.80 | $17.41 | $17.41 | 29,813 |
| 2023-12-18 | $16.79 | $17.82 | $16.78 | $17.47 | $17.47 | 26,569 |
| 2023-12-15 | $17.54 | $17.54 | $16.74 | $16.76 | $16.76 | 48,499 |
| 2023-12-14 | $17.49 | $18.16 | $17.49 | $17.75 | $17.75 | 51,829 |
| 2023-12-13 | $17.06 | $17.70 | $16.89 | $17.38 | $17.38 | 15,496 |
| 2023-12-12 | $16.78 | $17.28 | $16.70 | $17.06 | $17.06 | 27,078 |
| 2023-12-11 | $17.08 | $17.42 | $16.79 | $16.84 | $16.84 | 31,753 |
| 2023-12-08 | $17.55 | $17.82 | $17.34 | $17.34 | $17.34 | 12,858 |
| 2023-12-07 | $17.61 | $18.13 | $17.51 | $17.63 | $17.63 | 40,218 |
| 2023-12-06 | $17.18 | $17.84 | $16.96 | $17.42 | $17.42 | 64,477 |
| 2023-12-05 | $16.72 | $17.32 | $16.60 | $17.29 | $17.29 | 29,319 |
| 2023-12-04 | $16.75 | $17.20 | $16.56 | $16.81 | $16.81 | 55,448 |
| 2023-12-01 | $16.28 | $16.71 | $16.24 | $16.65 | $16.65 | 23,007 |
| 2023-11-30 | $16.24 | $16.43 | $15.96 | $16.30 | $16.30 | 65,090 |
| 2023-11-29 | $15.71 | $16.25 | $15.71 | $16.24 | $16.24 | 29,992 |
| 2023-11-28 | $15.76 | $15.88 | $15.55 | $15.69 | $15.69 | 25,378 |
| 2023-11-27 | $16.90 | $17.00 | $15.82 | $15.86 | $15.86 | 36,389 |
| 2023-11-24 | $16.08 | $17.01 | $16.08 | $16.90 | $16.90 | 38,146 |
| 2023-11-22 | $16.23 | $16.34 | $15.91 | $16.08 | $16.08 | 20,300 |
| 2023-11-21 | $15.90 | $16.19 | $15.90 | $16.12 | $16.12 | 34,160 |
| 2023-11-20 | $15.30 | $16.04 | $15.30 | $15.96 | $15.96 | 59,323 |
| 2023-11-17 | $14.89 | $15.32 | $14.60 | $15.18 | $15.18 | 115,272 |
| 2023-11-16 | $15.05 | $15.09 | $14.85 | $14.89 | $14.89 | 97,394 |
| 2023-11-15 | $14.99 | $15.19 | $14.80 | $15.00 | $15.00 | 76,365 |
| 2023-11-14 | $14.78 | $15.00 | $14.67 | $14.83 | $14.83 | 34,723 |
| 2023-11-13 | $14.18 | $15.00 | $14.18 | $14.68 | $14.68 | 42,433 |
| 2023-11-10 | $14.13 | $14.35 | $14.00 | $14.10 | $14.10 | 106,785 |
| 2023-11-09 | $14.50 | $14.69 | $14.11 | $14.22 | $14.22 | 49,859 |
| 2023-11-08 | $14.47 | $14.97 | $14.39 | $14.50 | $14.50 | 50,824 |
| 2023-11-07 | $15.19 | $15.33 | $14.36 | $14.52 | $14.52 | 48,116 |
| 2023-11-06 | $15.45 | $15.61 | $15.06 | $15.15 | $15.15 | 41,423 |
| 2023-11-03 | $15.23 | $15.55 | $15.23 | $15.35 | $15.35 | 45,797 |
| 2023-11-02 | $15.58 | $15.89 | $15.25 | $15.38 | $15.38 | 40,867 |
| 2023-11-01 | $15.29 | $15.95 | $15.10 | $15.50 | $15.50 | 49,510 |
| 2023-10-31 | $14.98 | $15.20 | $14.94 | $15.16 | $15.16 | 86,100 |
| 2023-10-30 | $14.80 | $15.31 | $14.53 | $15.00 | $15.00 | 116,823 |
| 2023-10-27 | $15.33 | $15.87 | $14.70 | $15.00 | $15.00 | 148,747 |
| 2023-10-26 | $17.52 | $17.53 | $13.75 | $15.49 | $15.49 | 722,847 |
| 2023-10-25 | $22.25 | $22.60 | $22.03 | $22.20 | $22.20 | 11,792 |
| 2023-10-24 | $22.04 | $22.75 | $22.04 | $22.56 | $22.56 | 10,641 |
| 2023-10-23 | $22.70 | $22.99 | $22.04 | $22.12 | $22.12 | 19,384 |
| 2023-10-20 | $23.30 | $23.46 | $22.51 | $22.77 | $22.77 | 13,516 |
| 2023-10-19 | $23.81 | $24.04 | $23.00 | $23.58 | $23.58 | 36,941 |
| 2023-10-18 | $23.47 | $23.81 | $23.23 | $23.65 | $23.65 | 13,528 |
| 2023-10-17 | $22.67 | $23.56 | $22.65 | $23.13 | $23.13 | 33,796 |
| 2023-10-16 | $22.58 | $23.53 | $22.51 | $22.81 | $22.81 | 26,355 |
| 2023-10-13 | $23.09 | $23.56 | $22.45 | $22.48 | $22.48 | 24,498 |
| 2023-10-12 | $23.77 | $23.90 | $23.05 | $23.07 | $23.07 | 11,148 |
| 2023-10-11 | $24.07 | $24.12 | $23.50 | $23.50 | $23.50 | 20,396 |
| 2023-10-10 | $24.41 | $24.95 | $24.00 | $24.00 | $24.00 | 16,721 |
| 2023-10-09 | $24.67 | $25.13 | $24.30 | $24.30 | $24.30 | 34,793 |
| 2023-10-06 | $25.16 | $25.40 | $25.00 | $25.01 | $25.01 | 17,799 |
| 2023-10-05 | $25.11 | $25.95 | $24.68 | $25.95 | $25.95 | 12,785 |
| 2023-10-04 | $25.51 | $25.87 | $25.39 | $25.39 | $25.39 | 5,583 |
| 2023-10-03 | $25.78 | $25.78 | $25.40 | $25.46 | $25.46 | 5,855 |
| 2023-10-02 | $25.59 | $26.10 | $25.53 | $25.87 | $25.87 | 16,264 |
| 2023-09-29 | $25.50 | $26.10 | $25.35 | $26.10 | $26.10 | 18,666 |
| 2023-09-28 | $25.38 | $25.60 | $25.19 | $25.20 | $25.20 | 15,807 |
| 2023-09-27 | $24.62 | $25.59 | $24.41 | $25.59 | $25.59 | 14,953 |
| 2023-09-26 | $24.07 | $24.75 | $24.07 | $24.65 | $24.65 | 24,284 |
| 2023-09-25 | $24.60 | $24.69 | $24.26 | $24.32 | $24.32 | 18,013 |
| 2023-09-22 | $25.07 | $25.07 | $24.62 | $24.80 | $24.80 | 13,855 |
| 2023-09-21 | $25.03 | $25.29 | $24.57 | $24.96 | $24.96 | 20,940 |
| 2023-09-20 | $25.39 | $25.69 | $25.26 | $25.34 | $25.34 | 22,578 |
| 2023-09-19 | $25.53 | $25.59 | $25.40 | $25.52 | $25.52 | 11,163 |
| 2023-09-18 | $26.07 | $26.07 | $25.47 | $25.47 | $25.47 | 7,472 |
| 2023-09-15 | $26.25 | $26.30 | $26.03 | $26.20 | $26.20 | 65,501 |
| 2023-09-14 | $26.52 | $26.99 | $25.87 | $26.61 | $26.61 | 22,223 |
| 2023-09-13 | $25.75 | $26.78 | $25.64 | $26.69 | $26.69 | 40,615 |
| 2023-09-12 | $26.45 | $26.45 | $25.89 | $26.01 | $26.01 | 13,254 |
| 2023-09-11 | $26.90 | $26.90 | $26.40 | $26.45 | $26.45 | 21,567 |
| 2023-09-08 | $26.50 | $26.81 | $26.50 | $26.79 | $26.79 | 18,504 |
| 2023-09-07 | $26.50 | $26.72 | $26.32 | $26.66 | $26.66 | 17,166 |
| 2023-09-06 | $26.70 | $26.89 | $26.40 | $26.45 | $26.45 | 19,874 |
| 2023-09-05 | $26.18 | $27.20 | $26.18 | $26.60 | $26.60 | 20,072 |
| 2023-09-01 | $26.90 | $26.90 | $26.31 | $26.45 | $26.45 | 25,115 |
| 2023-08-31 | $27.18 | $27.29 | $26.43 | $26.80 | $26.80 | 35,902 |
| 2023-08-30 | $26.45 | $27.38 | $26.45 | $26.90 | $26.90 | 54,000 |
| 2023-08-29 | $26.10 | $26.65 | $26.10 | $26.46 | $26.46 | 17,016 |
| 2023-08-28 | $26.32 | $26.65 | $26.16 | $26.18 | $26.18 | 35,229 |
| 2023-08-25 | $25.92 | $26.35 | $25.84 | $26.35 | $26.35 | 16,139 |
| 2023-08-24 | $26.33 | $26.36 | $25.88 | $25.96 | $25.96 | 17,324 |
| 2023-08-23 | $26.03 | $26.48 | $25.80 | $26.41 | $26.41 | 18,638 |
| 2023-08-22 | $25.84 | $26.39 | $25.82 | $26.39 | $26.39 | 14,273 |
| 2023-08-21 | $26.11 | $26.39 | $25.76 | $25.92 | $25.92 | 14,908 |
| 2023-08-18 | $26.58 | $26.58 | $25.82 | $26.11 | $26.11 | 12,396 |
| 2023-08-17 | $26.05 | $26.30 | $25.45 | $26.30 | $26.30 | 44,096 |
| 2023-08-16 | $26.21 | $26.59 | $25.62 | $25.90 | $25.90 | 62,979 |
| 2023-08-15 | $26.69 | $26.77 | $26.06 | $26.26 | $26.26 | 22,732 |
| 2023-08-14 | $26.89 | $27.01 | $26.22 | $26.96 | $26.96 | 28,828 |
| 2023-08-11 | $26.55 | $26.96 | $26.47 | $26.66 | $26.66 | 15,539 |
| 2023-08-10 | $27.01 | $27.13 | $26.12 | $26.72 | $26.72 | 30,697 |
| 2023-08-09 | $27.71 | $27.71 | $26.55 | $26.70 | $26.70 | 36,307 |
| 2023-08-08 | $27.15 | $27.55 | $26.76 | $27.55 | $27.55 | 31,799 |
| 2023-08-07 | $27.35 | $28.24 | $26.96 | $27.14 | $27.14 | 57,490 |
| 2023-08-04 | $27.54 | $27.72 | $27.00 | $27.01 | $27.01 | 31,998 |
| 2023-08-03 | $27.33 | $27.71 | $26.85 | $27.51 | $27.51 | 45,195 |
| 2023-08-02 | $28.59 | $28.59 | $27.27 | $27.34 | $27.34 | 120,201 |
| 2023-08-01 | $28.00 | $28.50 | $26.87 | $28.49 | $28.49 | 222,369 |
| 2023-07-31 | $30.75 | $31.49 | $29.00 | $29.42 | $29.42 | 550,217 |
| 2023-07-28 | $38.66 | $39.66 | $38.30 | $39.05 | $39.05 | 20,589 |
| 2023-07-27 | $40.70 | $40.70 | $38.55 | $38.66 | $38.66 | 18,329 |
| 2023-07-26 | $39.00 | $40.54 | $39.00 | $40.54 | $40.54 | 18,132 |
| 2023-07-25 | $38.55 | $39.10 | $38.50 | $39.00 | $39.00 | 14,053 |
| 2023-07-24 | $38.90 | $38.99 | $38.61 | $38.61 | $38.61 | 12,628 |
| 2023-07-21 | $38.99 | $39.07 | $38.35 | $39.07 | $39.07 | 13,841 |
| 2023-07-20 | $36.63 | $38.96 | $36.63 | $38.22 | $38.22 | 25,012 |
| 2023-07-19 | $36.10 | $36.85 | $36.10 | $36.85 | $36.85 | 12,211 |
| 2023-07-18 | $36.15 | $36.80 | $36.00 | $36.15 | $36.15 | 46,119 |
| 2023-07-17 | $37.00 | $37.00 | $36.13 | $36.26 | $36.26 | 18,763 |
| 2023-07-14 | $36.98 | $37.38 | $36.56 | $37.15 | $37.15 | 7,768 |
| 2023-07-13 | $36.53 | $37.09 | $36.53 | $36.97 | $36.97 | 13,419 |
| 2023-07-12 | $36.90 | $37.03 | $36.50 | $36.54 | $36.54 | 19,102 |
| 2023-07-11 | $36.16 | $36.77 | $36.13 | $36.75 | $36.75 | 18,926 |
| 2023-07-10 | $36.14 | $36.53 | $36.14 | $36.14 | $36.14 | 9,694 |
| 2023-07-07 | $36.17 | $37.02 | $36.06 | $36.10 | $36.10 | 14,533 |
| 2023-07-06 | $35.86 | $36.20 | $35.86 | $36.11 | $36.11 | 8,544 |
| 2023-07-05 | $37.08 | $37.08 | $35.75 | $35.75 | $35.75 | 17,777 |
| 2023-07-03 | $36.80 | $37.00 | $36.80 | $36.89 | $36.89 | 3,117 |
| 2023-06-30 | $36.11 | $36.99 | $36.11 | $36.86 | $36.86 | 8,771 |
| 2023-06-29 | $36.23 | $36.31 | $35.00 | $36.25 | $36.25 | 22,541 |
| 2023-06-28 | $35.70 | $36.24 | $34.39 | $35.01 | $35.01 | 28,991 |
| 2023-06-27 | $35.94 | $36.28 | $35.68 | $35.74 | $35.74 | 13,473 |
| 2023-06-26 | $35.00 | $36.65 | $35.00 | $35.51 | $35.51 | 12,759 |
| 2023-06-23 | $35.50 | $35.79 | $34.75 | $35.04 | $35.04 | 12,067 |
| 2023-06-22 | $36.21 | $36.36 | $35.80 | $35.80 | $35.80 | 6,800 |
| 2023-06-21 | $36.31 | $36.68 | $36.00 | $36.38 | $36.38 | 5,829 |
| 2023-06-20 | $36.21 | $36.78 | $36.05 | $36.31 | $36.31 | 11,866 |
| 2023-06-16 | $36.40 | $36.81 | $36.25 | $36.36 | $36.36 | 5,791 |
| 2023-06-15 | $36.28 | $36.61 | $36.00 | $36.45 | $36.45 | 13,267 |
| 2023-06-14 | $36.25 | $36.90 | $35.75 | $36.24 | $36.24 | 23,177 |
| 2023-06-13 | $35.86 | $36.25 | $35.75 | $36.25 | $36.25 | 38,372 |
| 2023-06-12 | $35.59 | $36.61 | $35.59 | $35.76 | $35.76 | 20,777 |
| 2023-06-09 | $36.19 | $36.19 | $35.51 | $35.80 | $35.80 | 23,537 |
| 2023-06-08 | $36.96 | $37.20 | $36.00 | $36.00 | $36.00 | 31,403 |
| 2023-06-07 | $36.23 | $37.75 | $36.23 | $37.31 | $37.31 | 17,726 |
| 2023-06-06 | $35.01 | $36.44 | $35.01 | $36.42 | $36.42 | 7,957 |
| 2023-06-05 | $36.50 | $36.50 | $35.12 | $35.51 | $35.51 | 9,213 |
| 2023-06-02 | $35.95 | $36.88 | $35.51 | $36.88 | $36.88 | 11,881 |
| 2023-06-01 | $36.81 | $37.00 | $35.67 | $36.00 | $36.00 | 26,043 |
| 2023-05-31 | $35.70 | $37.32 | $35.59 | $36.78 | $36.78 | 9,196 |
| 2023-05-30 | $35.88 | $36.65 | $35.35 | $35.56 | $35.56 | 10,947 |
| 2023-05-26 | $34.60 | $36.12 | $34.16 | $35.72 | $35.72 | 20,058 |
| 2023-05-25 | $34.69 | $34.69 | $33.87 | $34.68 | $34.68 | 4,808 |
| 2023-05-24 | $34.14 | $34.49 | $34.00 | $34.00 | $34.00 | 3,542 |
| 2023-05-23 | $34.79 | $34.91 | $34.15 | $34.30 | $34.30 | 13,159 |
| 2023-05-22 | $34.75 | $35.21 | $34.40 | $35.02 | $35.02 | 6,720 |
| 2023-05-19 | $34.73 | $34.87 | $34.51 | $34.77 | $34.77 | 6,562 |
| 2023-05-18 | $34.35 | $34.75 | $34.01 | $34.67 | $34.67 | 29,056 |
| 2023-05-17 | $33.63 | $34.43 | $33.27 | $34.20 | $34.20 | 37,850 |
| 2023-05-16 | $34.00 | $34.06 | $33.42 | $33.49 | $33.49 | 16,655 |
| 2023-05-15 | $34.00 | $35.09 | $34.00 | $34.15 | $34.15 | 8,463 |
| 2023-05-12 | $35.17 | $35.17 | $34.02 | $34.02 | $34.02 | 6,093 |
| 2023-05-11 | $34.54 | $34.70 | $33.70 | $34.24 | $34.24 | 12,395 |
| 2023-05-10 | $34.85 | $35.49 | $34.25 | $34.26 | $34.26 | 13,498 |
| 2023-05-09 | $34.75 | $35.55 | $34.40 | $34.83 | $34.83 | 13,275 |
| 2023-05-08 | $34.53 | $35.00 | $34.33 | $34.89 | $34.89 | 9,840 |
| 2023-05-05 | $34.25 | $35.49 | $34.25 | $34.36 | $34.36 | 8,430 |
| 2023-05-04 | $34.33 | $34.80 | $34.06 | $34.25 | $34.25 | 7,303 |
| 2023-05-03 | $35.03 | $35.75 | $34.25 | $34.51 | $34.51 | 19,684 |
| 2023-05-02 | $36.61 | $36.61 | $34.90 | $35.08 | $35.08 | 7,794 |
| 2023-05-01 | $36.00 | $37.79 | $35.34 | $36.50 | $36.50 | 46,469 |
| 2023-04-28 | $33.42 | $35.00 | $33.42 | $34.94 | $34.94 | 24,666 |
| 2023-04-27 | $33.65 | $34.34 | $33.25 | $33.73 | $33.73 | 13,044 |
| 2023-04-26 | $33.33 | $34.24 | $33.33 | $33.65 | $33.65 | 5,748 |
| 2023-04-25 | $34.30 | $34.67 | $33.28 | $33.53 | $33.53 | 11,046 |
| 2023-04-24 | $34.52 | $35.07 | $34.12 | $34.18 | $34.18 | 11,948 |
| 2023-04-21 | $34.60 | $35.44 | $34.05 | $34.30 | $34.30 | 12,182 |
| 2023-04-20 | $34.21 | $35.92 | $34.02 | $34.57 | $34.57 | 26,135 |
| 2023-04-19 | $34.69 | $35.04 | $34.36 | $34.75 | $34.75 | 11,681 |
| 2023-04-18 | $35.51 | $36.05 | $34.75 | $35.03 | $35.03 | 21,154 |
| 2023-04-17 | $36.31 | $37.17 | $35.45 | $35.51 | $35.51 | 11,821 |
| 2023-04-14 | $36.58 | $37.62 | $36.01 | $36.20 | $36.20 | 11,452 |
| 2023-04-13 | $36.52 | $37.03 | $36.50 | $36.77 | $36.77 | 15,989 |
| 2023-04-12 | $36.16 | $37.00 | $36.16 | $36.63 | $36.63 | 7,291 |
| 2023-04-11 | $36.78 | $36.80 | $36.46 | $36.46 | $36.46 | 7,432 |
| 2023-04-10 | $36.35 | $36.85 | $36.35 | $36.85 | $36.85 | 14,379 |
| 2023-04-06 | $36.75 | $36.75 | $36.50 | $36.66 | $36.66 | 4,414 |
| 2023-04-05 | $37.11 | $37.46 | $36.51 | $36.78 | $36.78 | 3,595 |
| 2023-04-04 | $37.36 | $37.49 | $37.01 | $37.02 | $37.02 | 4,393 |
| 2023-04-03 | $37.54 | $37.79 | $37.12 | $37.37 | $37.37 | 5,671 |
| 2023-03-31 | $36.66 | $37.55 | $36.66 | $37.48 | $37.48 | 5,641 |
| 2023-03-30 | $36.70 | $37.00 | $36.60 | $36.60 | $36.60 | 6,814 |
| 2023-03-29 | $36.61 | $37.02 | $36.21 | $36.32 | $36.32 | 12,503 |
| 2023-03-28 | $36.69 | $37.06 | $36.10 | $36.20 | $36.20 | 8,030 |
| 2023-03-27 | $36.80 | $37.13 | $36.65 | $36.80 | $36.80 | 3,556 |
| 2023-03-24 | $36.41 | $36.90 | $36.25 | $36.90 | $36.90 | 913 |
| 2023-03-23 | $36.50 | $37.26 | $36.25 | $36.46 | $36.46 | 8,310 |
| 2023-03-22 | $37.26 | $37.26 | $36.59 | $36.59 | $36.59 | 15,735 |
| 2023-03-21 | $36.43 | $36.84 | $36.25 | $36.59 | $36.59 | 12,852 |
| 2023-03-20 | $35.50 | $36.32 | $35.50 | $36.03 | $36.03 | 11,498 |
| 2023-03-17 | $36.15 | $36.32 | $35.35 | $35.50 | $35.50 | 25,570 |
| 2023-03-16 | $35.54 | $36.65 | $35.25 | $36.30 | $36.30 | 20,505 |
| 2023-03-15 | $35.33 | $35.93 | $35.33 | $35.62 | $35.62 | 7,977 |
| 2023-03-14 | $36.30 | $36.75 | $35.75 | $36.10 | $36.10 | 23,996 |
| 2023-03-13 | $36.76 | $36.76 | $35.89 | $35.99 | $35.99 | 11,550 |
| 2023-03-10 | $37.50 | $37.50 | $35.78 | $36.31 | $36.31 | 18,741 |
| 2023-03-09 | $37.49 | $37.88 | $37.06 | $37.37 | $37.37 | 9,462 |
| 2023-03-08 | $37.49 | $37.61 | $37.04 | $37.49 | $37.49 | 20,727 |
| 2023-03-07 | $38.04 | $38.49 | $37.50 | $37.68 | $37.68 | 8,752 |
| 2023-03-06 | $38.84 | $38.84 | $37.55 | $37.82 | $37.82 | 13,630 |
| 2023-03-03 | $39.04 | $39.25 | $37.85 | $38.95 | $38.95 | 17,420 |
| 2023-03-02 | $38.11 | $39.01 | $38.11 | $39.01 | $39.01 | 11,341 |
| 2023-03-01 | $38.80 | $38.80 | $38.34 | $38.44 | $38.44 | 8,896 |
| 2023-02-28 | $38.46 | $38.50 | $38.11 | $38.11 | $38.11 | 7,638 |
| 2023-02-27 | $39.00 | $39.37 | $38.51 | $38.81 | $38.81 | 16,862 |
| 2023-02-24 | $37.75 | $38.45 | $37.75 | $38.15 | $38.15 | 20,801 |
| 2023-02-23 | $38.31 | $38.59 | $37.68 | $38.28 | $38.28 | 11,615 |
| 2023-02-22 | $37.95 | $38.50 | $37.88 | $37.90 | $37.90 | 4,903 |
| 2023-02-21 | $38.99 | $38.99 | $37.85 | $38.00 | $38.00 | 15,158 |
| 2023-02-17 | $39.12 | $39.24 | $38.96 | $39.16 | $39.16 | 2,924 |
| 2023-02-16 | $40.00 | $40.00 | $38.76 | $39.08 | $39.08 | 19,161 |
| 2023-02-15 | $39.82 | $40.76 | $39.57 | $40.12 | $40.12 | 26,833 |
| 2023-02-14 | $39.71 | $40.40 | $39.20 | $39.60 | $39.60 | 13,776 |
| 2023-02-13 | $39.00 | $40.19 | $38.89 | $39.66 | $39.66 | 15,587 |
| 2023-02-10 | $38.17 | $39.02 | $37.55 | $38.98 | $38.98 | 26,574 |
| 2023-02-09 | $39.39 | $39.77 | $38.50 | $38.52 | $38.52 | 15,034 |
| 2023-02-08 | $40.00 | $40.35 | $39.36 | $39.36 | $39.36 | 11,512 |
| 2023-02-07 | $39.75 | $40.42 | $39.04 | $40.40 | $40.40 | 34,389 |
| 2023-02-06 | $40.55 | $40.55 | $39.56 | $39.87 | $39.87 | 18,583 |
| 2023-02-03 | $40.54 | $41.09 | $39.84 | $40.33 | $40.33 | 33,877 |
| 2023-02-02 | $41.89 | $41.95 | $40.23 | $40.75 | $40.75 | 28,467 |
| 2023-02-01 | $42.00 | $42.53 | $41.50 | $41.70 | $41.70 | 37,364 |
| 2023-01-31 | $40.92 | $44.25 | $40.92 | $43.02 | $43.02 | 58,310 |
| 2023-01-30 | $48.00 | $48.00 | $40.81 | $41.37 | $41.37 | 93,445 |
| 2023-01-27 | $47.90 | $49.23 | $47.40 | $48.53 | $48.53 | 22,529 |
| 2023-01-26 | $46.99 | $48.00 | $46.99 | $47.20 | $47.20 | 19,051 |
| 2023-01-25 | $46.00 | $47.35 | $46.00 | $47.26 | $47.26 | 20,146 |
| 2023-01-24 | $46.91 | $47.85 | $46.10 | $47.29 | $47.29 | 41,172 |
| 2023-01-23 | $45.98 | $47.24 | $45.98 | $46.84 | $46.84 | 26,469 |
| 2023-01-20 | $45.50 | $46.50 | $45.50 | $46.45 | $46.45 | 6,683 |
| 2023-01-19 | $46.83 | $47.17 | $44.94 | $45.21 | $45.21 | 28,536 |
| 2023-01-18 | $49.70 | $49.70 | $46.86 | $47.20 | $47.20 | 16,526 |
| 2023-01-17 | $48.15 | $50.00 | $45.02 | $49.38 | $49.38 | 30,766 |
| 2023-01-13 | $47.20 | $49.85 | $47.00 | $48.15 | $48.15 | 33,865 |
| 2023-01-12 | $48.50 | $49.27 | $47.67 | $48.80 | $48.80 | 17,107 |
| 2023-01-11 | $46.34 | $48.37 | $46.22 | $47.96 | $47.96 | 41,192 |
| 2023-01-10 | $45.51 | $46.81 | $45.39 | $46.27 | $46.27 | 18,017 |
| 2023-01-09 | $45.76 | $46.48 | $45.33 | $45.33 | $45.33 | 16,420 |
| 2023-01-06 | $44.24 | $45.75 | $44.00 | $45.09 | $45.09 | 14,371 |
| 2023-01-05 | $43.59 | $44.99 | $43.50 | $43.76 | $43.76 | 19,419 |
| 2023-01-04 | $42.75 | $44.73 | $42.52 | $43.59 | $43.59 | 30,912 |
| 2023-01-03 | $42.32 | $42.66 | $42.23 | $42.61 | $42.61 | 7,781 |
| 2022-12-30 | $42.00 | $42.90 | $41.11 | $42.15 | $42.15 | 13,931 |
| 2022-12-29 | $41.30 | $42.85 | $41.30 | $42.60 | $42.60 | 6,301 |
| 2022-12-28 | $41.36 | $41.70 | $40.75 | $40.75 | $40.75 | 21,020 |
| 2022-12-27 | $41.60 | $42.00 | $41.21 | $41.26 | $41.26 | 3,655 |
| 2022-12-23 | $41.59 | $42.46 | $41.29 | $41.61 | $41.61 | 14,526 |
| 2022-12-22 | $42.32 | $43.96 | $41.19 | $41.49 | $41.49 | 8,051 |
| 2022-12-21 | $42.50 | $43.00 | $41.52 | $42.46 | $42.46 | 9,477 |
| 2022-12-20 | $42.60 | $42.70 | $42.29 | $42.30 | $42.30 | 3,725 |
| 2022-12-19 | $42.30 | $43.44 | $41.20 | $42.75 | $42.75 | 15,409 |
| 2022-12-16 | $42.20 | $42.58 | $41.00 | $42.15 | $42.15 | 85,110 |
| 2022-12-15 | $43.16 | $44.00 | $41.82 | $42.55 | $42.55 | 19,809 |
| 2022-12-14 | $44.09 | $44.09 | $42.25 | $43.69 | $43.69 | 18,745 |
| 2022-12-13 | $44.24 | $45.17 | $43.63 | $43.99 | $43.99 | 28,306 |
| 2022-12-12 | $44.83 | $44.83 | $43.19 | $43.27 | $43.27 | 16,121 |
| 2022-12-09 | $44.48 | $45.74 | $44.48 | $45.16 | $45.16 | 7,883 |
| 2022-12-08 | $44.45 | $45.45 | $43.40 | $45.20 | $45.20 | 18,820 |
| 2022-12-07 | $44.02 | $45.45 | $43.51 | $44.45 | $44.45 | 20,852 |
| 2022-12-06 | $45.96 | $45.96 | $43.51 | $44.11 | $44.11 | 27,753 |
| 2022-12-05 | $46.19 | $46.19 | $45.87 | $45.96 | $45.96 | 5,820 |
| 2022-12-02 | $45.89 | $46.48 | $44.84 | $46.19 | $46.19 | 12,406 |
| 2022-12-01 | $45.50 | $46.94 | $45.13 | $46.13 | $46.13 | 35,803 |
| 2022-11-30 | $43.94 | $46.00 | $43.49 | $45.68 | $45.68 | 33,692 |
| 2022-11-29 | $44.01 | $44.28 | $42.96 | $43.83 | $43.83 | 12,359 |
| 2022-11-28 | $44.06 | $44.25 | $43.48 | $43.71 | $43.71 | 51,245 |
| 2022-11-25 | $43.20 | $44.44 | $43.13 | $44.07 | $44.07 | 8,107 |
| 2022-11-23 | $42.81 | $43.40 | $42.36 | $43.21 | $43.21 | 23,630 |
| 2022-11-22 | $42.79 | $43.37 | $41.91 | $43.00 | $43.00 | 3,802 |
| 2022-11-21 | $42.75 | $43.45 | $42.18 | $42.76 | $42.76 | 18,845 |
| 2022-11-18 | $43.34 | $43.60 | $43.01 | $43.22 | $43.22 | 11,499 |
| 2022-11-17 | $42.74 | $43.45 | $42.01 | $43.00 | $43.00 | 32,164 |
| 2022-11-16 | $43.65 | $43.70 | $42.87 | $42.87 | $42.87 | 23,909 |
| 2022-11-15 | $43.69 | $44.42 | $43.40 | $43.64 | $43.64 | 10,101 |
| 2022-11-14 | $43.54 | $44.00 | $43.30 | $43.30 | $43.30 | 16,830 |
| 2022-11-11 | $44.00 | $44.75 | $43.46 | $43.94 | $43.94 | 26,702 |
| 2022-11-10 | $43.20 | $44.82 | $43.18 | $44.32 | $44.32 | 25,586 |
| 2022-11-09 | $42.05 | $43.17 | $42.05 | $42.61 | $42.61 | 17,479 |
| 2022-11-08 | $42.87 | $43.25 | $42.51 | $42.65 | $42.65 | 16,169 |
| 2022-11-07 | $43.20 | $44.31 | $42.58 | $43.10 | $43.10 | 20,761 |
| 2022-11-04 | $42.85 | $43.00 | $42.11 | $42.98 | $42.98 | 11,297 |
| 2022-11-03 | $44.71 | $44.71 | $42.00 | $42.57 | $42.57 | 17,660 |
| 2022-11-02 | $43.30 | $43.78 | $42.43 | $42.45 | $42.45 | 24,209 |
| 2022-11-01 | $45.00 | $45.92 | $42.40 | $42.91 | $42.91 | 16,798 |
| 2022-10-31 | $41.20 | $45.78 | $41.20 | $44.66 | $44.66 | 54,543 |
| 2022-10-28 | $38.10 | $39.87 | $38.10 | $39.79 | $39.79 | 8,926 |
| 2022-10-27 | $38.69 | $39.04 | $37.55 | $38.25 | $38.25 | 23,254 |
| 2022-10-26 | $38.30 | $38.50 | $37.75 | $38.07 | $38.07 | 7,086 |
| 2022-10-25 | $36.71 | $37.60 | $36.50 | $37.51 | $37.51 | 8,046 |
| 2022-10-24 | $36.60 | $36.60 | $36.00 | $36.50 | $36.50 | 3,937 |
| 2022-10-21 | $35.75 | $36.90 | $35.72 | $36.90 | $36.90 | 2,848 |
| 2022-10-20 | $35.21 | $35.75 | $34.92 | $35.61 | $35.61 | 18,936 |
| 2022-10-19 | $36.00 | $36.00 | $35.00 | $35.40 | $35.40 | 5,744 |
| 2022-10-18 | $36.22 | $36.39 | $35.16 | $35.21 | $35.21 | 3,891 |
| 2022-10-17 | $35.50 | $36.75 | $35.50 | $35.59 | $35.59 | 7,081 |
| 2022-10-14 | $35.25 | $35.70 | $34.82 | $34.82 | $34.82 | 8,683 |
| 2022-10-13 | $34.36 | $36.50 | $34.36 | $35.98 | $35.98 | 18,015 |
| 2022-10-12 | $34.95 | $35.27 | $34.95 | $35.16 | $35.16 | 5,415 |
| 2022-10-11 | $35.24 | $35.60 | $34.74 | $35.23 | $35.23 | 6,052 |
| 2022-10-10 | $36.50 | $36.50 | $35.24 | $35.24 | $35.24 | 2,408 |
| 2022-10-07 | $36.80 | $36.80 | $35.53 | $36.10 | $36.10 | 6,170 |
| 2022-10-06 | $37.15 | $37.26 | $36.26 | $37.10 | $37.10 | 3,806 |
| 2022-10-05 | $36.56 | $38.00 | $36.33 | $37.11 | $37.11 | 17,322 |
| 2022-10-04 | $36.25 | $38.09 | $36.25 | $36.97 | $36.97 | 12,751 |
| 2022-10-03 | $35.84 | $36.31 | $35.40 | $36.31 | $36.31 | 2,642 |
| 2022-09-30 | $34.26 | $36.04 | $34.13 | $35.34 | $35.34 | 15,121 |
| 2022-09-29 | $34.50 | $34.71 | $33.75 | $34.37 | $34.37 | 5,721 |
| 2022-09-28 | $34.32 | $35.17 | $34.32 | $34.95 | $34.95 | 4,447 |
| 2022-09-27 | $34.56 | $35.26 | $34.56 | $35.12 | $35.12 | 3,460 |
| 2022-09-26 | $34.99 | $34.99 | $32.75 | $34.25 | $34.25 | 14,063 |
| 2022-09-23 | $35.15 | $35.35 | $34.20 | $34.72 | $34.72 | 12,352 |
| 2022-09-22 | $36.35 | $36.35 | $35.15 | $35.15 | $35.15 | 2,921 |
| 2022-09-21 | $36.74 | $36.75 | $35.49 | $35.64 | $35.64 | 7,263 |
| 2022-09-20 | $36.30 | $36.96 | $36.09 | $36.18 | $36.18 | 3,227 |
| 2022-09-19 | $37.04 | $38.25 | $36.35 | $36.55 | $36.55 | 3,018 |
| 2022-09-16 | $37.22 | $37.91 | $36.67 | $37.13 | $37.13 | 3,628 |
| 2022-09-15 | $37.25 | $38.09 | $37.00 | $37.22 | $37.22 | 8,061 |
| 2022-09-14 | $36.89 | $38.11 | $36.89 | $37.00 | $37.00 | 7,319 |
| 2022-09-13 | $38.62 | $38.98 | $36.30 | $36.67 | $36.67 | 33,113 |
| 2022-09-12 | $39.66 | $39.73 | $38.87 | $39.21 | $39.21 | 4,136 |
| 2022-09-09 | $39.58 | $39.98 | $38.70 | $39.66 | $39.66 | 7,592 |
| 2022-09-08 | $38.16 | $39.57 | $38.16 | $39.35 | $39.35 | 9,060 |
| 2022-09-07 | $38.39 | $38.81 | $37.63 | $38.65 | $38.65 | 11,220 |
| 2022-09-06 | $40.15 | $40.15 | $37.50 | $38.34 | $38.34 | 10,555 |
| 2022-09-02 | $40.20 | $40.20 | $38.60 | $38.96 | $38.96 | 5,837 |
| 2022-09-01 | $39.75 | $40.19 | $38.70 | $38.75 | $38.75 | 8,647 |
| 2022-08-31 | $40.30 | $41.25 | $40.00 | $40.38 | $40.38 | 11,764 |
| 2022-08-30 | $40.97 | $41.07 | $39.71 | $39.84 | $39.84 | 12,191 |
| 2022-08-29 | $41.11 | $41.90 | $40.65 | $40.65 | $40.65 | 3,690 |
| 2022-08-26 | $42.89 | $42.89 | $40.80 | $41.75 | $41.75 | 13,729 |
| 2022-08-25 | $42.52 | $42.82 | $42.12 | $42.80 | $42.80 | 3,098 |
| 2022-08-24 | $42.47 | $43.06 | $42.23 | $42.64 | $42.64 | 12,147 |
| 2022-08-23 | $42.30 | $42.69 | $41.87 | $42.50 | $42.50 | 8,600 |
| 2022-08-22 | $42.67 | $42.86 | $41.80 | $42.20 | $42.20 | 6,584 |
| 2022-08-19 | $42.96 | $43.00 | $42.25 | $42.56 | $42.56 | 6,862 |
| 2022-08-18 | $43.00 | $43.80 | $42.29 | $43.07 | $43.07 | 5,627 |
| 2022-08-17 | $43.31 | $43.31 | $42.01 | $42.97 | $42.97 | 21,837 |
| 2022-08-16 | $44.35 | $44.35 | $42.54 | $43.74 | $43.74 | 11,249 |
| 2022-08-15 | $42.73 | $44.47 | $42.73 | $44.29 | $44.29 | 10,725 |
| 2022-08-12 | $41.55 | $43.33 | $41.41 | $43.12 | $43.12 | 33,553 |
| 2022-08-11 | $42.21 | $42.25 | $41.39 | $41.88 | $41.88 | 21,180 |
| 2022-08-10 | $41.98 | $42.38 | $41.08 | $42.23 | $42.23 | 14,971 |
| 2022-08-09 | $41.34 | $41.90 | $41.34 | $41.81 | $41.81 | 11,435 |
| 2022-08-08 | $41.20 | $41.88 | $41.00 | $41.70 | $41.70 | 35,072 |
| 2022-08-05 | $41.24 | $41.90 | $40.57 | $41.49 | $41.49 | 27,566 |
| 2022-08-04 | $40.97 | $41.98 | $40.97 | $41.92 | $41.92 | 8,348 |
| 2022-08-03 | $40.60 | $41.98 | $40.16 | $41.80 | $41.80 | 19,130 |
| 2022-08-02 | $40.77 | $41.00 | $39.92 | $40.80 | $40.80 | 22,987 |
| 2022-08-01 | $41.21 | $42.04 | $40.00 | $40.01 | $40.01 | 56,916 |
| 2022-07-29 | $41.00 | $42.49 | $39.94 | $41.99 | $41.99 | 46,790 |
| 2022-07-28 | $40.99 | $41.69 | $40.04 | $41.27 | $41.27 | 23,891 |
| 2022-07-27 | $37.90 | $39.80 | $37.10 | $39.66 | $39.66 | 17,760 |
| 2022-07-26 | $38.00 | $38.00 | $37.95 | $37.95 | $37.95 | 1,016 |
| 2022-07-25 | $36.60 | $37.95 | $36.60 | $37.95 | $37.95 | 9,908 |
| 2022-07-22 | $37.95 | $38.00 | $36.40 | $36.40 | $36.40 | 2,354 |
| 2022-07-21 | $36.48 | $37.66 | $36.48 | $37.66 | $37.66 | 16,637 |
| 2022-07-20 | $36.50 | $37.18 | $36.22 | $36.62 | $36.62 | 14,697 |
| 2022-07-19 | $35.36 | $36.11 | $35.36 | $36.10 | $36.10 | 6,396 |
| 2022-07-18 | $35.82 | $35.88 | $34.80 | $34.80 | $34.80 | 4,073 |
| 2022-07-15 | $35.01 | $35.49 | $34.50 | $34.76 | $34.76 | 17,539 |
| 2022-07-14 | $34.39 | $34.91 | $34.39 | $34.86 | $34.86 | 3,067 |
| 2022-07-13 | $34.60 | $34.98 | $33.57 | $34.72 | $34.72 | 3,890 |
| 2022-07-12 | $34.56 | $34.70 | $34.33 | $34.70 | $34.70 | 2,318 |
| 2022-07-11 | $35.22 | $35.22 | $34.73 | $35.00 | $35.00 | 4,408 |
| 2022-07-08 | $34.60 | $35.72 | $34.53 | $35.24 | $35.24 | 3,864 |
| 2022-07-07 | $33.64 | $35.20 | $33.64 | $34.75 | $34.75 | 10,296 |
| 2022-07-06 | $32.62 | $33.80 | $32.30 | $33.56 | $33.56 | 15,235 |
| 2022-07-05 | $33.12 | $33.34 | $32.50 | $32.50 | $32.50 | 12,490 |
| 2022-07-01 | $33.33 | $33.46 | $32.75 | $33.22 | $33.22 | 12,305 |
| 2022-06-30 | $33.50 | $34.00 | $32.77 | $33.65 | $33.65 | 28,600 |
| 2022-06-29 | $33.83 | $34.21 | $33.60 | $33.65 | $33.65 | 4,940 |
| 2022-06-28 | $34.39 | $34.48 | $33.60 | $33.60 | $33.60 | 3,661 |
| 2022-06-27 | $34.46 | $34.46 | $33.42 | $33.92 | $33.92 | 3,957 |
| 2022-06-24 | $34.42 | $34.64 | $34.06 | $34.06 | $34.06 | 5,047 |
| 2022-06-23 | $33.26 | $34.58 | $32.54 | $33.96 | $33.96 | 45,568 |
| 2022-06-22 | $33.47 | $33.92 | $33.11 | $33.57 | $33.57 | 2,964 |
| 2022-06-21 | $33.26 | $33.82 | $32.76 | $33.59 | $33.59 | 15,288 |
| 2022-06-17 | $32.04 | $34.08 | $32.04 | $32.67 | $32.67 | 72,641 |
| 2022-06-16 | $32.32 | $32.99 | $31.30 | $32.15 | $32.15 | 21,130 |
| 2022-06-15 | $32.62 | $33.43 | $32.56 | $33.08 | $33.08 | 8,690 |
| 2022-06-14 | $33.08 | $33.24 | $31.98 | $32.57 | $32.57 | 8,372 |
| 2022-06-13 | $33.87 | $33.95 | $32.00 | $32.26 | $32.26 | 24,031 |
| 2022-06-10 | $35.70 | $35.70 | $34.40 | $34.40 | $34.40 | 17,334 |
| 2022-06-09 | $35.59 | $35.92 | $35.30 | $35.69 | $35.69 | 13,068 |
| 2022-06-08 | $36.11 | $36.56 | $35.64 | $35.90 | $35.90 | 41,434 |
| 2022-06-07 | $36.76 | $36.81 | $36.00 | $36.71 | $36.71 | 18,200 |
| 2022-06-06 | $37.00 | $37.54 | $36.58 | $36.88 | $36.88 | 4,549 |
| 2022-06-03 | $37.16 | $37.20 | $36.91 | $37.17 | $37.17 | 3,706 |
| 2022-06-02 | $36.79 | $37.56 | $36.50 | $37.35 | $37.35 | 11,839 |
| 2022-06-01 | $36.46 | $37.02 | $36.46 | $36.70 | $36.70 | 7,978 |
| 2022-05-31 | $36.41 | $37.28 | $36.26 | $36.76 | $36.76 | 24,000 |
| 2022-05-27 | $36.41 | $37.30 | $36.39 | $37.07 | $37.07 | 4,360 |
| 2022-05-26 | $35.85 | $37.24 | $35.85 | $36.50 | $36.50 | 14,961 |
| 2022-05-25 | $35.74 | $36.19 | $35.31 | $35.69 | $35.69 | 12,294 |
| 2022-05-24 | $36.35 | $36.42 | $34.98 | $35.30 | $35.30 | 11,408 |
| 2022-05-23 | $35.73 | $36.60 | $35.53 | $36.01 | $36.01 | 18,423 |
| 2022-05-20 | $35.25 | $35.85 | $34.69 | $35.63 | $35.63 | 18,907 |
| 2022-05-19 | $34.95 | $35.47 | $34.79 | $35.38 | $35.38 | 16,453 |
| 2022-05-18 | $34.81 | $35.25 | $34.18 | $35.24 | $35.24 | 21,000 |
| 2022-05-17 | $34.70 | $35.08 | $34.67 | $34.70 | $34.70 | 8,742 |
| 2022-05-16 | $34.37 | $34.71 | $34.37 | $34.60 | $34.60 | 10,100 |
| 2022-05-13 | $33.52 | $34.79 | $33.50 | $34.37 | $34.37 | 15,043 |
| 2022-05-12 | $32.50 | $33.59 | $32.49 | $33.23 | $33.23 | 18,211 |
| 2022-05-11 | $33.48 | $34.00 | $32.66 | $32.66 | $32.66 | 11,363 |
| 2022-05-10 | $34.00 | $35.33 | $33.03 | $33.50 | $33.50 | 16,095 |
| 2022-05-09 | $35.52 | $35.72 | $33.27 | $33.27 | $33.27 | 21,304 |
| 2022-05-06 | $36.06 | $36.96 | $35.52 | $35.63 | $35.63 | 29,828 |
| 2022-05-05 | $37.39 | $37.39 | $36.00 | $36.13 | $36.13 | 26,453 |
| 2022-05-04 | $37.89 | $38.40 | $37.35 | $37.40 | $37.40 | 19,603 |
| 2022-05-03 | $34.98 | $38.24 | $34.98 | $38.00 | $38.00 | 43,427 |
| 2022-05-02 | $35.32 | $35.46 | $34.14 | $34.38 | $34.38 | 29,014 |
| 2022-04-29 | $35.26 | $35.88 | $35.00 | $35.18 | $35.18 | 20,852 |
| 2022-04-28 | $37.27 | $37.27 | $35.26 | $35.55 | $35.55 | 27,360 |
| 2022-04-27 | $36.67 | $37.10 | $36.03 | $36.77 | $36.77 | 19,372 |
| 2022-04-26 | $36.50 | $36.63 | $36.01 | $36.40 | $36.40 | 19,468 |
| 2022-04-25 | $36.96 | $37.90 | $36.00 | $37.16 | $37.16 | 24,499 |
| 2022-04-22 | $37.70 | $37.90 | $36.65 | $36.77 | $36.77 | 10,946 |
| 2022-04-21 | $38.80 | $39.50 | $37.41 | $37.71 | $37.71 | 16,868 |
| 2022-04-20 | $37.67 | $38.86 | $37.67 | $38.76 | $38.76 | 18,116 |
| 2022-04-19 | $37.30 | $38.11 | $37.30 | $37.51 | $37.51 | 9,647 |
| 2022-04-18 | $35.79 | $38.01 | $35.79 | $37.06 | $37.06 | 15,017 |
| 2022-04-14 | $36.79 | $37.40 | $36.04 | $36.56 | $36.56 | 12,867 |
| 2022-04-13 | $36.04 | $37.00 | $36.00 | $36.85 | $36.85 | 14,454 |
| 2022-04-12 | $36.45 | $37.90 | $35.88 | $35.88 | $35.88 | 22,530 |
| 2022-04-11 | $36.75 | $37.26 | $36.00 | $36.27 | $36.27 | 15,120 |
| 2022-04-08 | $37.66 | $38.00 | $36.88 | $36.90 | $36.90 | 9,184 |
| 2022-04-07 | $37.87 | $38.24 | $37.01 | $37.30 | $37.30 | 8,414 |
| 2022-04-06 | $38.28 | $38.83 | $37.26 | $37.76 | $37.76 | 14,508 |
| 2022-04-05 | $39.35 | $39.57 | $38.61 | $38.74 | $38.74 | 11,103 |
| 2022-04-04 | $38.82 | $39.54 | $38.70 | $39.35 | $39.35 | 17,491 |
| 2022-04-01 | $39.03 | $39.05 | $38.68 | $39.05 | $39.05 | 4,437 |
| 2022-03-31 | $39.57 | $40.00 | $38.73 | $39.37 | $39.37 | 44,490 |
| 2022-03-30 | $40.03 | $40.36 | $39.77 | $39.77 | $39.77 | 7,943 |
| 2022-03-29 | $40.00 | $40.40 | $39.83 | $40.04 | $40.04 | 20,905 |
| 2022-03-28 | $39.20 | $39.90 | $38.76 | $39.85 | $39.85 | 19,499 |
| 2022-03-25 | $38.67 | $39.10 | $38.42 | $39.10 | $39.10 | 11,798 |
| 2022-03-24 | $38.63 | $39.07 | $38.29 | $38.34 | $38.34 | 20,839 |
| 2022-03-23 | $38.60 | $38.61 | $38.18 | $38.30 | $38.30 | 6,574 |
| 2022-03-22 | $39.40 | $39.40 | $38.57 | $39.00 | $39.00 | 10,911 |
| 2022-03-21 | $39.25 | $40.00 | $39.00 | $39.26 | $39.26 | 4,508 |
| 2022-03-18 | $39.51 | $39.86 | $39.02 | $39.68 | $39.68 | 8,222 |
| 2022-03-17 | $39.15 | $39.90 | $39.01 | $39.41 | $39.41 | 16,649 |
| 2022-03-16 | $36.25 | $39.89 | $36.25 | $39.75 | $39.75 | 33,811 |
| 2022-03-15 | $36.25 | $36.64 | $35.94 | $36.11 | $36.11 | 14,974 |
| 2022-03-14 | $36.99 | $37.00 | $35.79 | $36.16 | $36.16 | 28,766 |
| 2022-03-11 | $38.46 | $38.53 | $36.90 | $37.24 | $37.24 | 27,767 |
| 2022-03-10 | $38.18 | $39.20 | $38.18 | $38.50 | $38.50 | 28,238 |
| 2022-03-09 | $39.00 | $39.61 | $37.85 | $38.48 | $38.48 | 61,649 |
| 2022-03-08 | $38.70 | $39.44 | $38.49 | $38.49 | $38.49 | 51,157 |
| 2022-03-07 | $40.25 | $40.38 | $38.68 | $38.85 | $38.85 | 28,673 |
| 2022-03-04 | $40.50 | $40.77 | $39.70 | $40.00 | $40.00 | 27,815 |
| 2022-03-03 | $41.20 | $41.30 | $40.75 | $40.75 | $40.75 | 8,676 |
| 2022-03-02 | $40.95 | $41.79 | $40.75 | $41.75 | $41.75 | 13,380 |
| 2022-03-01 | $42.05 | $42.05 | $40.58 | $40.58 | $40.58 | 15,386 |
| 2022-02-28 | $41.71 | $42.46 | $41.16 | $42.05 | $42.05 | 13,739 |
| 2022-02-25 | $41.80 | $42.22 | $41.71 | $42.09 | $42.09 | 6,474 |
| 2022-02-24 | $40.84 | $41.88 | $40.00 | $41.88 | $41.88 | 11,981 |
| 2022-02-23 | $41.23 | $41.90 | $40.75 | $41.27 | $41.27 | 11,946 |
| 2022-02-22 | $42.00 | $42.30 | $40.84 | $41.05 | $41.05 | 24,250 |
| 2022-02-18 | $42.88 | $42.88 | $42.01 | $42.11 | $42.11 | 5,265 |
| 2022-02-17 | $43.51 | $43.51 | $42.22 | $42.45 | $42.45 | 8,571 |
| 2022-02-16 | $43.54 | $44.40 | $43.02 | $43.23 | $43.23 | 10,935 |
| 2022-02-15 | $42.50 | $43.57 | $42.50 | $43.44 | $43.44 | 14,679 |
| 2022-02-14 | $42.61 | $43.15 | $42.13 | $42.26 | $42.26 | 19,683 |
| 2022-02-11 | $44.30 | $44.30 | $42.51 | $42.98 | $42.98 | 22,029 |
| 2022-02-10 | $44.21 | $44.85 | $43.76 | $43.78 | $43.78 | 10,093 |
| 2022-02-09 | $45.00 | $45.69 | $44.50 | $45.00 | $45.00 | 32,491 |
| 2022-02-08 | $43.73 | $44.39 | $43.73 | $44.39 | $44.39 | 5,071 |
| 2022-02-07 | $43.92 | $44.68 | $43.76 | $43.84 | $43.84 | 7,407 |
| 2022-02-04 | $43.48 | $44.71 | $43.48 | $44.37 | $44.37 | 12,098 |
| 2022-02-03 | $44.45 | $45.09 | $43.62 | $43.71 | $43.71 | 20,588 |
| 2022-02-02 | $45.22 | $45.22 | $44.03 | $44.51 | $44.51 | 14,674 |
| 2022-02-01 | $44.31 | $45.62 | $43.72 | $45.00 | $45.00 | 18,586 |
| 2022-01-31 | $42.51 | $44.72 | $42.00 | $44.54 | $44.54 | 24,060 |
| 2022-01-28 | $42.98 | $42.98 | $41.84 | $42.50 | $42.50 | 22,414 |
| 2022-01-27 | $45.22 | $45.22 | $43.00 | $43.02 | $43.02 | 23,869 |
| 2022-01-26 | $44.13 | $45.76 | $44.10 | $44.33 | $44.33 | 23,151 |
| 2022-01-25 | $44.27 | $45.05 | $43.81 | $44.10 | $44.10 | 25,902 |
| 2022-01-24 | $44.39 | $45.38 | $42.50 | $45.27 | $45.27 | 36,977 |
| 2022-01-21 | $45.28 | $46.15 | $44.52 | $44.90 | $44.90 | 28,261 |
| 2022-01-20 | $45.88 | $47.26 | $45.25 | $45.75 | $45.75 | 31,316 |
| 2022-01-19 | $46.15 | $47.84 | $45.75 | $45.96 | $45.96 | 32,388 |
| 2022-01-18 | $46.82 | $47.28 | $46.01 | $46.15 | $46.15 | 25,363 |
| 2022-01-14 | $48.33 | $48.86 | $47.23 | $47.72 | $47.72 | 13,467 |
| 2022-01-13 | $49.13 | $49.86 | $48.01 | $48.30 | $48.30 | 10,678 |
| 2022-01-12 | $49.44 | $50.52 | $48.84 | $49.08 | $49.08 | 29,999 |
| 2022-01-11 | $48.20 | $49.87 | $48.20 | $49.80 | $49.80 | 21,073 |
| 2022-01-10 | $47.99 | $48.22 | $47.04 | $48.00 | $48.00 | 15,653 |
| 2022-01-07 | $48.57 | $48.91 | $47.02 | $48.00 | $48.00 | 33,269 |
| 2022-01-06 | $49.57 | $50.43 | $47.82 | $49.17 | $49.17 | 25,944 |
| 2022-01-05 | $49.09 | $50.12 | $46.80 | $48.99 | $48.99 | 20,150 |
| 2022-01-04 | $50.37 | $50.37 | $49.30 | $49.44 | $49.44 | 13,208 |
| 2022-01-03 | $51.43 | $51.66 | $50.21 | $50.24 | $50.24 | 27,619 |
| 2021-12-31 | $50.48 | $52.75 | $49.01 | $51.60 | $51.60 | 35,027 |
| 2021-12-30 | $50.05 | $50.37 | $49.71 | $50.18 | $50.18 | 7,243 |
| 2021-12-29 | $49.90 | $50.44 | $49.38 | $50.09 | $50.09 | 4,781 |
| 2021-12-28 | $49.95 | $50.25 | $49.05 | $49.84 | $49.84 | 8,965 |
| 2021-12-27 | $48.97 | $50.48 | $48.97 | $50.05 | $50.05 | 10,964 |
| 2021-12-23 | $48.66 | $49.49 | $48.40 | $49.20 | $49.20 | 8,587 |
| 2021-12-22 | $49.50 | $49.89 | $48.73 | $49.34 | $49.34 | 21,838 |
| 2021-12-21 | $48.05 | $49.79 | $48.05 | $49.26 | $49.26 | 18,179 |
| 2021-12-20 | $46.43 | $47.98 | $46.43 | $47.92 | $47.92 | 22,363 |
| 2021-12-17 | $47.65 | $48.04 | $46.34 | $47.33 | $47.33 | 34,092 |
| 2021-12-16 | $48.00 | $49.44 | $47.50 | $47.78 | $47.78 | 49,057 |
| 2021-12-15 | $45.00 | $48.00 | $45.00 | $47.44 | $47.44 | 38,810 |
| 2021-12-14 | $45.03 | $45.03 | $44.13 | $44.19 | $44.19 | 10,799 |
| 2021-12-13 | $45.69 | $46.15 | $45.05 | $45.30 | $45.30 | 16,282 |
| 2021-12-10 | $45.67 | $46.11 | $45.30 | $45.68 | $45.68 | 9,455 |
| 2021-12-09 | $45.76 | $47.10 | $45.60 | $45.74 | $45.74 | 16,029 |
| 2021-12-08 | $45.75 | $47.28 | $45.75 | $46.53 | $46.53 | 9,388 |
| 2021-12-07 | $44.50 | $46.80 | $44.50 | $46.00 | $46.00 | 20,487 |
| 2021-12-06 | $43.91 | $44.25 | $43.88 | $44.20 | $44.20 | 7,995 |
| 2021-12-03 | $44.89 | $44.89 | $43.20 | $44.14 | $44.14 | 9,082 |
| 2021-12-02 | $43.96 | $45.17 | $43.80 | $44.46 | $44.46 | 34,003 |
| 2021-12-01 | $44.71 | $45.02 | $43.61 | $44.09 | $44.09 | 39,509 |
| 2021-11-30 | $43.50 | $44.58 | $42.37 | $44.23 | $44.23 | 50,443 |
| 2021-11-29 | $44.66 | $45.40 | $43.30 | $43.34 | $43.34 | 20,126 |
| 2021-11-26 | $43.92 | $45.16 | $43.89 | $44.71 | $44.71 | 20,343 |
| 2021-11-24 | $44.53 | $44.82 | $44.30 | $44.58 | $44.58 | 8,683 |
| 2021-11-23 | $44.31 | $44.93 | $43.50 | $44.70 | $44.70 | 31,465 |
| 2021-11-22 | $44.75 | $45.15 | $44.31 | $44.47 | $44.47 | 23,085 |
| 2021-11-19 | $45.20 | $45.40 | $44.25 | $44.81 | $44.81 | 22,254 |
| 2021-11-18 | $45.91 | $45.91 | $44.75 | $45.26 | $45.26 | 17,030 |
| 2021-11-17 | $46.00 | $46.46 | $45.60 | $45.70 | $45.70 | 6,878 |
| 2021-11-16 | $46.17 | $46.61 | $45.47 | $45.95 | $45.95 | 10,552 |
| 2021-11-15 | $46.00 | $47.36 | $45.15 | $46.28 | $46.28 | 19,232 |
| 2021-11-12 | $46.11 | $46.27 | $45.09 | $45.98 | $45.98 | 13,503 |
| 2021-11-11 | $45.25 | $45.98 | $45.01 | $45.81 | $45.81 | 10,069 |
| 2021-11-10 | $47.05 | $47.07 | $45.24 | $45.40 | $45.40 | 34,657 |
| 2021-11-09 | $48.02 | $48.20 | $46.85 | $47.11 | $47.11 | 19,339 |
| 2021-11-08 | $45.82 | $48.30 | $45.82 | $48.14 | $48.14 | 47,796 |
| 2021-11-05 | $47.00 | $47.00 | $45.21 | $45.76 | $45.76 | 25,544 |
| 2021-11-04 | $46.00 | $46.99 | $45.02 | $46.82 | $46.82 | 28,453 |
| 2021-11-03 | $46.72 | $47.00 | $45.01 | $45.74 | $45.74 | 60,373 |
| 2021-11-02 | $45.00 | $48.51 | $44.50 | $46.72 | $46.72 | 145,375 |
| 2021-11-01 | $42.17 | $43.09 | $41.27 | $41.89 | $41.89 | 19,275 |
| 2021-10-29 | $41.90 | $43.09 | $40.81 | $42.00 | $42.00 | 36,416 |
| 2021-10-28 | $42.95 | $43.84 | $40.37 | $42.00 | $42.00 | 51,021 |
| 2021-10-27 | $41.18 | $43.37 | $41.18 | $42.94 | $42.94 | 31,730 |
| 2021-10-26 | $40.56 | $41.66 | $40.36 | $40.88 | $40.88 | 15,069 |
| 2021-10-25 | $41.40 | $41.60 | $40.80 | $40.80 | $40.80 | 11,355 |
| 2021-10-22 | $41.63 | $41.77 | $41.08 | $41.14 | $41.14 | 10,898 |
| 2021-10-21 | $41.32 | $41.67 | $41.08 | $41.67 | $41.67 | 7,708 |
| 2021-10-20 | $41.36 | $41.80 | $40.87 | $41.80 | $41.80 | 13,915 |
| 2021-10-19 | $41.30 | $42.15 | $40.75 | $41.68 | $41.68 | 20,196 |
| 2021-10-18 | $41.53 | $42.12 | $40.21 | $41.23 | $41.23 | 22,098 |
| 2021-10-15 | $41.03 | $41.68 | $40.28 | $41.53 | $41.53 | 9,516 |
| 2021-10-14 | $41.00 | $41.67 | $40.41 | $40.77 | $40.77 | 27,048 |
| 2021-10-13 | $40.59 | $41.80 | $40.12 | $40.90 | $40.90 | 44,354 |
| 2021-10-12 | $37.00 | $42.20 | $37.00 | $40.79 | $40.79 | 110,663 |
| 2021-10-11 | $37.44 | $38.39 | $37.44 | $37.58 | $37.58 | 9,974 |
| 2021-10-08 | $37.75 | $39.11 | $37.41 | $37.44 | $37.44 | 7,433 |
| 2021-10-07 | $36.93 | $38.56 | $36.93 | $37.62 | $37.62 | 10,460 |
| 2021-10-06 | $37.00 | $37.07 | $36.02 | $36.90 | $36.90 | 31,377 |
| 2021-10-05 | $38.53 | $38.53 | $36.80 | $37.04 | $37.04 | 31,471 |
| 2021-10-04 | $40.01 | $41.64 | $36.73 | $37.70 | $37.70 | 33,402 |
| 2021-10-01 | $42.91 | $42.91 | $40.12 | $40.22 | $40.22 | 25,661 |
| 2021-09-30 | $40.40 | $43.25 | $40.40 | $43.25 | $43.25 | 24,287 |
| 2021-09-29 | $41.76 | $42.20 | $40.25 | $40.35 | $40.35 | 17,659 |
| 2021-09-28 | $42.59 | $42.87 | $41.39 | $41.70 | $41.70 | 7,265 |
| 2021-09-27 | $42.07 | $43.77 | $42.07 | $42.79 | $42.79 | 8,870 |
| 2021-09-24 | $42.61 | $43.45 | $42.47 | $43.08 | $43.08 | 1,642 |
| 2021-09-23 | $42.02 | $43.21 | $42.02 | $42.36 | $42.36 | 9,013 |
| 2021-09-22 | $43.45 | $43.45 | $41.32 | $41.99 | $41.99 | 17,341 |
| 2021-09-21 | $43.09 | $43.29 | $42.54 | $43.11 | $43.11 | 5,612 |
| 2021-09-20 | $42.85 | $43.57 | $42.26 | $43.14 | $43.14 | 14,999 |
| 2021-09-17 | $43.20 | $44.09 | $42.57 | $43.90 | $43.90 | 19,253 |
| 2021-09-16 | $43.29 | $43.29 | $42.80 | $42.80 | $42.80 | 7,316 |
| 2021-09-15 | $43.50 | $44.01 | $42.94 | $43.97 | $43.97 | 11,291 |
| 2021-09-14 | $43.42 | $43.70 | $43.23 | $43.65 | $43.65 | 11,788 |
| 2021-09-13 | $42.27 | $43.98 | $42.27 | $43.50 | $43.50 | 9,977 |
| 2021-09-10 | $43.27 | $44.00 | $42.90 | $42.90 | $42.90 | 11,393 |
| 2021-09-09 | $43.38 | $43.99 | $43.02 | $43.72 | $43.72 | 4,486 |
| 2021-09-08 | $43.61 | $43.75 | $42.89 | $42.91 | $42.91 | 6,056 |
| 2021-09-07 | $44.02 | $44.34 | $43.50 | $43.76 | $43.76 | 16,016 |
| 2021-09-03 | $42.92 | $44.05 | $42.81 | $44.05 | $44.05 | 5,656 |
| 2021-09-02 | $44.10 | $44.14 | $42.42 | $42.80 | $42.80 | 12,448 |
| 2021-09-01 | $44.46 | $44.97 | $43.92 | $44.10 | $44.10 | 11,041 |
| 2021-08-31 | $44.09 | $44.82 | $44.09 | $44.76 | $44.76 | 3,847 |
| 2021-08-30 | $44.51 | $44.90 | $44.46 | $44.90 | $44.90 | 8,860 |
| 2021-08-27 | $43.99 | $44.90 | $43.77 | $44.50 | $44.50 | 7,417 |
| 2021-08-26 | $43.72 | $44.90 | $43.72 | $43.87 | $43.87 | 5,916 |
| 2021-08-25 | $44.75 | $44.89 | $44.24 | $44.36 | $44.36 | 9,024 |
| 2021-08-24 | $43.29 | $44.59 | $43.29 | $44.00 | $44.00 | 18,965 |
| 2021-08-23 | $43.00 | $44.02 | $42.60 | $43.29 | $43.29 | 43,803 |
| 2021-08-20 | $42.22 | $44.89 | $42.15 | $43.03 | $43.03 | 35,678 |
| 2021-08-19 | $41.94 | $43.13 | $41.94 | $42.21 | $42.21 | 15,168 |
| 2021-08-18 | $41.95 | $43.87 | $41.95 | $42.04 | $42.04 | 18,552 |
| 2021-08-17 | $43.28 | $43.36 | $41.82 | $42.27 | $42.27 | 16,590 |
| 2021-08-16 | $44.11 | $44.28 | $43.50 | $43.52 | $43.52 | 17,993 |
| 2021-08-13 | $44.55 | $45.44 | $43.79 | $44.23 | $44.23 | 9,178 |
| 2021-08-12 | $43.65 | $45.01 | $43.65 | $44.79 | $44.79 | 16,198 |
| 2021-08-11 | $43.70 | $44.08 | $43.45 | $44.01 | $44.01 | 12,542 |
| 2021-08-10 | $43.92 | $44.34 | $43.35 | $44.08 | $44.08 | 11,278 |
| 2021-08-09 | $43.60 | $44.23 | $43.60 | $43.83 | $43.83 | 24,800 |
| 2021-08-06 | $44.39 | $44.54 | $43.71 | $43.99 | $43.99 | 7,803 |
| 2021-08-05 | $43.96 | $44.24 | $43.40 | $44.24 | $44.24 | 6,972 |
| 2021-08-04 | $44.13 | $44.31 | $43.62 | $43.62 | $43.62 | 8,564 |
| 2021-08-03 | $44.51 | $44.74 | $43.12 | $44.12 | $44.12 | 22,930 |
| 2021-08-02 | $45.13 | $45.68 | $44.10 | $44.30 | $44.30 | 23,724 |
| 2021-07-30 | $44.89 | $46.11 | $44.50 | $44.89 | $44.89 | 20,801 |
| 2021-07-29 | $43.74 | $45.70 | $43.56 | $45.00 | $45.00 | 27,037 |
| 2021-07-28 | $43.34 | $43.78 | $42.52 | $43.38 | $43.38 | 16,993 |
| 2021-07-27 | $42.70 | $43.62 | $42.57 | $42.89 | $42.89 | 20,405 |
| 2021-07-26 | $42.25 | $43.16 | $41.12 | $42.91 | $42.91 | 17,299 |
| 2021-07-23 | $42.33 | $42.58 | $42.01 | $42.10 | $42.10 | 10,206 |
| 2021-07-22 | $42.37 | $42.51 | $41.71 | $42.04 | $42.04 | 10,704 |
| 2021-07-21 | $42.09 | $42.38 | $42.00 | $42.38 | $42.38 | 8,672 |
| 2021-07-20 | $41.64 | $41.91 | $41.30 | $41.61 | $41.61 | 15,935 |
| 2021-07-19 | $41.13 | $41.49 | $40.81 | $41.40 | $41.40 | 25,424 |
| 2021-07-16 | $41.19 | $42.57 | $41.19 | $41.57 | $41.57 | 16,923 |
| 2021-07-15 | $41.70 | $42.70 | $40.81 | $41.15 | $41.15 | 52,708 |
| 2021-07-14 | $42.46 | $43.21 | $41.49 | $41.70 | $41.70 | 27,053 |
| 2021-07-13 | $42.33 | $43.35 | $42.04 | $42.40 | $42.40 | 16,123 |
| 2021-07-12 | $42.22 | $42.65 | $41.96 | $42.30 | $42.30 | 23,196 |
| 2021-07-09 | $42.14 | $42.53 | $41.76 | $42.30 | $42.30 | 14,128 |
| 2021-07-08 | $41.30 | $42.32 | $40.76 | $41.84 | $41.84 | 17,651 |
| 2021-07-07 | $42.43 | $42.43 | $41.40 | $42.06 | $42.06 | 26,451 |
| 2021-07-06 | $43.45 | $43.64 | $42.37 | $42.50 | $42.50 | 23,217 |
| 2021-07-02 | $43.59 | $43.65 | $42.88 | $43.30 | $43.30 | 14,698 |
| 2021-07-01 | $44.05 | $44.05 | $43.16 | $43.53 | $43.53 | 20,502 |
| 2021-06-30 | $44.02 | $44.27 | $43.15 | $44.06 | $44.06 | 27,025 |
| 2021-06-29 | $43.99 | $44.68 | $43.85 | $44.26 | $44.26 | 17,302 |
| 2021-06-28 | $43.39 | $44.27 | $43.37 | $44.21 | $44.21 | 19,558 |
| 2021-06-25 | $43.33 | $43.77 | $43.12 | $43.39 | $43.39 | 19,464 |
| 2021-06-24 | $42.97 | $43.53 | $42.64 | $43.43 | $43.43 | 16,736 |
| 2021-06-23 | $42.76 | $43.47 | $42.13 | $42.86 | $42.86 | 30,393 |
| 2021-06-22 | $44.12 | $44.52 | $41.77 | $42.76 | $42.76 | 83,908 |
| 2021-06-21 | $46.00 | $46.63 | $43.85 | $44.11 | $44.11 | 29,540 |
| 2021-06-18 | $45.92 | $47.07 | $45.77 | $45.90 | $45.90 | 326,410 |
| 2021-06-17 | $46.35 | $47.11 | $45.27 | $45.85 | $45.85 | 95,509 |
| 2021-06-16 | $45.43 | $47.51 | $45.43 | $46.39 | $46.39 | 84,487 |
| 2021-06-15 | $45.90 | $45.97 | $45.34 | $45.58 | $45.58 | 47,074 |
| 2021-06-14 | $43.23 | $45.80 | $43.23 | $45.58 | $45.58 | 113,502 |
| 2021-06-11 | $43.21 | $43.80 | $42.52 | $42.89 | $42.89 | 19,231 |
| 2021-06-10 | $43.26 | $43.69 | $42.75 | $43.22 | $43.22 | 25,798 |
| 2021-06-09 | $44.17 | $44.30 | $43.14 | $43.16 | $43.16 | 17,327 |
| 2021-06-08 | $43.32 | $44.55 | $43.30 | $44.25 | $44.25 | 23,832 |
| 2021-06-07 | $43.06 | $43.44 | $42.84 | $43.29 | $43.29 | 15,830 |
| 2021-06-04 | $41.49 | $43.48 | $41.49 | $43.11 | $43.11 | 27,009 |
| 2021-06-03 | $41.62 | $42.29 | $41.26 | $41.88 | $41.88 | 48,138 |
| 2021-06-02 | $41.96 | $42.40 | $41.35 | $41.45 | $41.45 | 34,754 |
| 2021-06-01 | $41.22 | $42.23 | $41.22 | $41.89 | $41.89 | 51,801 |
| 2021-05-28 | $40.81 | $41.37 | $40.81 | $40.98 | $40.98 | 26,058 |
| 2021-05-27 | $40.50 | $41.27 | $40.34 | $40.69 | $40.69 | 26,128 |
| 2021-05-26 | $40.49 | $40.81 | $40.20 | $40.45 | $40.45 | 26,138 |
| 2021-05-25 | $40.60 | $40.98 | $40.33 | $40.48 | $40.48 | 51,140 |
| 2021-05-24 | $41.14 | $41.14 | $40.43 | $40.61 | $40.61 | 63,211 |
| 2021-05-21 | $41.73 | $41.73 | $39.93 | $40.40 | $40.40 | 61,666 |
| 2021-05-20 | $40.42 | $40.62 | $40.19 | $40.50 | $40.50 | 63,616 |
| 2021-05-19 | $40.16 | $40.83 | $39.69 | $40.45 | $40.45 | 46,940 |
| 2021-05-18 | $40.06 | $41.22 | $40.06 | $40.16 | $40.16 | 44,439 |
| 2021-05-17 | $40.23 | $40.45 | $39.50 | $40.15 | $40.15 | 38,700 |
| 2021-05-14 | $39.65 | $41.25 | $39.59 | $40.49 | $40.49 | 67,152 |
| 2021-05-13 | $40.23 | $41.18 | $38.97 | $39.57 | $39.57 | 45,856 |
| 2021-05-12 | $41.97 | $41.97 | $39.71 | $40.09 | $40.09 | 69,625 |
| 2021-05-11 | $40.98 | $41.91 | $40.70 | $41.34 | $41.34 | 63,980 |
| 2021-05-10 | $41.65 | $42.17 | $40.64 | $40.87 | $40.87 | 93,925 |
| 2021-05-07 | $41.88 | $42.47 | $41.36 | $41.65 | $41.65 | 66,448 |
| 2021-05-06 | $42.00 | $42.50 | $41.16 | $41.88 | $41.88 | 112,955 |
| 2021-05-05 | $41.63 | $43.00 | $41.16 | $41.59 | $41.59 | 94,521 |
| 2021-05-04 | $42.71 | $43.13 | $41.16 | $41.33 | $41.33 | 81,394 |
| 2021-05-03 | $43.78 | $43.92 | $42.57 | $42.70 | $42.70 | 34,868 |
| 2021-04-30 | $44.58 | $45.07 | $42.79 | $42.79 | $42.79 | 80,866 |
| 2021-04-29 | $44.30 | $45.72 | $42.26 | $45.12 | $45.12 | 113,423 |
| 2021-04-28 | $45.26 | $45.99 | $43.47 | $44.04 | $44.04 | 89,355 |
| 2021-04-27 | $44.60 | $45.70 | $44.51 | $44.87 | $44.87 | 31,527 |
| 2021-04-26 | $44.89 | $45.89 | $44.19 | $44.60 | $44.60 | 57,542 |
| 2021-04-23 | $44.40 | $45.43 | $44.37 | $44.72 | $44.72 | 46,371 |
| 2021-04-22 | $45.01 | $45.40 | $44.25 | $44.35 | $44.35 | 99,659 |
| 2021-04-21 | $44.25 | $45.16 | $44.25 | $45.11 | $45.11 | 14,742 |
| 2021-04-20 | $45.08 | $45.11 | $44.25 | $44.25 | $44.25 | 30,312 |
| 2021-04-19 | $45.00 | $45.31 | $44.58 | $44.68 | $44.68 | 13,050 |
| 2021-04-16 | $45.96 | $46.16 | $44.74 | $45.50 | $45.50 | 25,856 |
| 2021-04-15 | $45.29 | $46.12 | $45.29 | $45.45 | $45.45 | 10,851 |
| 2021-04-14 | $44.74 | $45.33 | $44.74 | $44.95 | $44.95 | 16,404 |
| 2021-04-13 | $44.75 | $44.88 | $44.25 | $44.58 | $44.58 | 57,012 |
| 2021-04-12 | $45.55 | $45.55 | $44.60 | $44.85 | $44.85 | 35,351 |
| 2021-04-09 | $45.53 | $45.83 | $45.26 | $45.34 | $45.34 | 25,510 |
| 2021-04-08 | $46.32 | $46.90 | $45.50 | $45.54 | $45.54 | 55,703 |
| 2021-04-07 | $45.14 | $46.00 | $45.14 | $46.00 | $46.00 | 98,752 |
| 2021-04-06 | $45.71 | $46.00 | $45.02 | $45.23 | $45.23 | 27,284 |
| 2021-04-05 | $46.05 | $46.05 | $45.03 | $45.49 | $45.49 | 35,814 |
| 2021-04-01 | $45.63 | $46.23 | $45.50 | $45.86 | $45.86 | 31,653 |
| 2021-03-31 | $45.71 | $45.71 | $44.31 | $45.12 | $45.12 | 47,929 |
| 2021-03-30 | $44.32 | $44.79 | $43.67 | $44.39 | $44.39 | 28,485 |
| 2021-03-29 | $45.09 | $45.29 | $44.25 | $44.39 | $44.39 | 29,550 |
| 2021-03-26 | $44.87 | $46.20 | $44.25 | $45.32 | $45.32 | 60,448 |
| 2021-03-25 | $43.63 | $45.89 | $43.10 | $44.62 | $44.62 | 63,878 |
| 2021-03-24 | $44.53 | $45.62 | $43.96 | $43.96 | $43.96 | 42,519 |
| 2021-03-23 | $46.32 | $46.50 | $44.31 | $44.70 | $44.70 | 23,160 |
| 2021-03-22 | $46.73 | $47.53 | $46.50 | $46.50 | $46.50 | 17,050 |
| 2021-03-19 | $46.66 | $47.16 | $45.89 | $46.48 | $46.48 | 75,330 |
| 2021-03-18 | $48.01 | $48.25 | $46.34 | $46.50 | $46.50 | 19,604 |
| 2021-03-17 | $48.48 | $49.45 | $47.60 | $47.79 | $47.79 | 75,545 |
| 2021-03-16 | $49.16 | $50.21 | $47.38 | $48.71 | $48.71 | 32,920 |
| 2021-03-15 | $49.32 | $49.62 | $48.52 | $49.15 | $49.15 | 19,100 |
| 2021-03-12 | $49.12 | $49.43 | $48.55 | $49.06 | $49.06 | 27,151 |
| 2021-03-11 | $48.28 | $49.89 | $48.18 | $49.15 | $49.15 | 38,769 |
| 2021-03-10 | $46.76 | $48.35 | $46.76 | $47.80 | $47.80 | 32,788 |
| 2021-03-09 | $46.75 | $49.29 | $46.75 | $47.80 | $47.80 | 54,021 |
| 2021-03-08 | $48.16 | $48.75 | $45.92 | $46.27 | $46.27 | 51,424 |
| 2021-03-05 | $47.66 | $48.89 | $44.81 | $48.57 | $48.57 | 91,178 |
| 2021-03-04 | $49.90 | $50.39 | $45.76 | $46.98 | $46.98 | 180,719 |
| 2021-03-03 | $50.60 | $50.98 | $49.20 | $49.90 | $49.90 | 64,319 |
| 2021-03-02 | $50.64 | $51.38 | $50.06 | $50.16 | $50.16 | 109,110 |
| 2021-03-01 | $51.18 | $52.00 | $50.16 | $50.73 | $50.73 | 58,384 |
| 2021-02-26 | $51.11 | $51.65 | $49.00 | $50.87 | $50.87 | 55,414 |
| 2021-02-25 | $50.46 | $52.00 | $50.25 | $50.87 | $50.87 | 159,532 |
| 2021-02-24 | $49.76 | $51.48 | $49.64 | $50.14 | $50.14 | 115,365 |
| 2021-02-23 | $50.20 | $50.23 | $46.34 | $49.40 | $49.40 | 121,171 |
| 2021-02-22 | $51.14 | $51.99 | $50.00 | $50.21 | $50.21 | 63,184 |
| 2021-02-19 | $52.20 | $53.30 | $51.20 | $51.69 | $51.69 | 88,205 |
| 2021-02-18 | $51.38 | $53.44 | $50.26 | $51.69 | $51.69 | 118,280 |
| 2021-02-17 | $54.50 | $55.75 | $51.58 | $52.15 | $52.15 | 233,331 |
| 2021-02-16 | $53.79 | $59.27 | $53.50 | $54.92 | $54.92 | 416,739 |
| 2021-02-12 | $48.69 | $50.00 | $48.52 | $48.90 | $48.90 | 29,668 |
| 2021-02-11 | $48.90 | $49.77 | $48.32 | $48.63 | $48.63 | 75,402 |
| 2021-02-10 | $46.47 | $49.00 | $46.47 | $48.48 | $48.48 | 69,996 |
| 2021-02-09 | $44.50 | $47.50 | $44.50 | $46.85 | $46.85 | 109,854 |
| 2021-02-08 | $44.35 | $46.00 | $43.41 | $44.91 | $44.91 | 49,609 |
| 2021-02-05 | $44.73 | $44.78 | $43.90 | $44.35 | $44.35 | 14,609 |
| 2021-02-04 | $44.20 | $44.77 | $44.09 | $44.35 | $44.35 | 35,022 |
| 2021-02-03 | $43.50 | $44.50 | $43.50 | $44.31 | $44.31 | 45,198 |
| 2021-02-02 | $42.36 | $43.87 | $42.36 | $43.60 | $43.60 | 51,592 |
| 2021-02-01 | $45.33 | $45.33 | $42.75 | $43.00 | $43.00 | 90,946 |
| 2021-01-29 | $44.29 | $44.89 | $43.44 | $44.18 | $44.18 | 40,612 |
| 2021-01-28 | $42.12 | $45.42 | $42.12 | $44.01 | $44.01 | 50,767 |
| 2021-01-27 | $43.69 | $44.90 | $43.40 | $44.52 | $44.52 | 31,120 |
| 2021-01-26 | $44.44 | $45.30 | $42.60 | $43.73 | $43.73 | 36,967 |
| 2021-01-25 | $44.55 | $45.02 | $44.00 | $44.41 | $44.41 | 15,209 |
| 2021-01-22 | $44.52 | $45.50 | $44.01 | $44.70 | $44.70 | 26,900 |
| 2021-01-21 | $45.74 | $46.99 | $44.48 | $44.52 | $44.52 | 43,926 |
| 2021-01-20 | $46.86 | $48.01 | $45.52 | $46.00 | $46.00 | 37,098 |
| 2021-01-19 | $44.51 | $46.29 | $44.47 | $45.80 | $45.80 | 15,999 |
| 2021-01-15 | $45.22 | $45.78 | $44.25 | $44.36 | $44.36 | 11,944 |
| 2021-01-14 | $46.00 | $46.71 | $45.22 | $45.24 | $45.24 | 14,984 |
| 2021-01-13 | $46.29 | $46.95 | $45.09 | $45.17 | $45.17 | 14,812 |
| 2021-01-12 | $46.80 | $46.80 | $44.88 | $45.80 | $45.80 | 14,222 |
| 2021-01-11 | $45.95 | $48.00 | $45.50 | $45.50 | $45.50 | 15,759 |
| 2021-01-08 | $46.00 | $46.90 | $45.00 | $45.98 | $45.98 | 26,589 |
| 2021-01-07 | $43.99 | $46.30 | $43.60 | $46.14 | $46.14 | 42,750 |
| 2021-01-06 | $43.00 | $44.57 | $43.00 | $43.27 | $43.27 | 14,312 |
| 2021-01-05 | $41.64 | $42.91 | $41.64 | $42.80 | $42.80 | 32,272 |
| 2021-01-04 | $42.00 | $42.89 | $41.03 | $41.50 | $41.50 | 55,101 |
| 2020-12-31 | $41.56 | $41.85 | $41.03 | $41.85 | $41.85 | 12,289 |
| 2020-12-30 | $41.21 | $41.61 | $41.05 | $41.36 | $41.36 | 10,963 |
| 2020-12-29 | $41.10 | $41.49 | $40.38 | $40.94 | $40.94 | 19,288 |
| 2020-12-28 | $41.14 | $41.53 | $41.09 | $41.11 | $41.11 | 22,403 |
| 2020-12-24 | $41.35 | $41.37 | $41.19 | $41.29 | $41.29 | 4,486 |
| 2020-12-23 | $41.00 | $41.59 | $40.95 | $41.20 | $41.20 | 13,281 |
| 2020-12-22 | $41.03 | $41.75 | $41.00 | $41.01 | $41.01 | 11,472 |
| 2020-12-21 | $41.26 | $41.74 | $40.43 | $41.03 | $41.03 | 13,819 |
| 2020-12-18 | $41.05 | $42.32 | $40.98 | $42.04 | $42.04 | 15,026 |
| 2020-12-17 | $40.87 | $42.55 | $40.81 | $41.20 | $41.20 | 30,303 |
| 2020-12-16 | $41.20 | $41.79 | $40.38 | $41.06 | $41.06 | 8,452 |
| 2020-12-15 | $40.80 | $41.21 | $40.80 | $41.09 | $41.09 | 6,767 |
| 2020-12-14 | $40.25 | $41.47 | $40.25 | $41.06 | $41.06 | 15,324 |
| 2020-12-11 | $41.48 | $41.48 | $39.50 | $39.62 | $39.62 | 11,598 |
| 2020-12-10 | $38.48 | $40.65 | $38.27 | $39.87 | $39.87 | 5,491 |
| 2020-12-09 | $40.23 | $41.05 | $38.88 | $38.88 | $38.88 | 31,055 |
| 2020-12-08 | $40.49 | $40.75 | $40.23 | $40.27 | $40.27 | 35,012 |
| 2020-12-07 | $40.18 | $41.80 | $40.18 | $40.50 | $40.50 | 59,526 |
| 2020-12-04 | $38.71 | $40.01 | $38.71 | $39.93 | $39.93 | 7,253 |
| 2020-12-03 | $39.28 | $39.59 | $39.12 | $39.41 | $39.41 | 10,105 |
| 2020-12-02 | $39.95 | $40.00 | $38.93 | $39.92 | $39.92 | 19,693 |
| 2020-12-01 | $39.30 | $40.90 | $39.30 | $40.01 | $40.01 | 26,156 |
| 2020-11-30 | $39.00 | $39.17 | $38.10 | $38.88 | $38.88 | 24,866 |
| 2020-11-27 | $38.74 | $39.06 | $38.04 | $38.83 | $38.83 | 5,783 |
| 2020-11-25 | $37.06 | $38.80 | $37.06 | $38.45 | $38.45 | 17,360 |
| 2020-11-24 | $37.72 | $37.80 | $37.25 | $37.43 | $37.43 | 18,566 |
| 2020-11-23 | $37.05 | $38.22 | $37.05 | $37.76 | $37.76 | 12,193 |
| 2020-11-20 | $37.51 | $38.01 | $37.02 | $37.02 | $37.02 | 18,284 |
| 2020-11-19 | $37.30 | $37.99 | $37.10 | $37.37 | $37.37 | 12,562 |
| 2020-11-18 | $36.36 | $37.91 | $36.31 | $37.26 | $37.26 | 20,967 |
| 2020-11-17 | $36.50 | $36.59 | $35.90 | $35.93 | $35.93 | 34,839 |
| 2020-11-16 | $36.63 | $37.81 | $36.14 | $36.42 | $36.42 | 32,366 |
| 2020-11-13 | $36.67 | $36.75 | $36.40 | $36.40 | $36.40 | 11,954 |
| 2020-11-12 | $38.01 | $38.15 | $36.26 | $36.30 | $36.30 | 11,521 |
| 2020-11-11 | $36.63 | $38.45 | $36.63 | $38.03 | $38.03 | 14,331 |
| 2020-11-10 | $37.86 | $37.86 | $36.64 | $37.43 | $37.43 | 13,338 |
| 2020-11-09 | $37.50 | $37.75 | $36.90 | $37.30 | $37.30 | 11,380 |
| 2020-11-06 | $36.75 | $37.33 | $36.75 | $37.33 | $37.33 | 10,455 |
| 2020-11-05 | $37.00 | $37.27 | $36.81 | $36.82 | $36.82 | 8,953 |
| 2020-11-04 | $36.95 | $37.19 | $36.63 | $36.63 | $36.63 | 6,308 |
| 2020-11-03 | $37.60 | $37.60 | $36.71 | $36.71 | $36.71 | 12,340 |
| 2020-11-02 | $37.85 | $37.98 | $36.45 | $37.20 | $37.20 | 24,267 |
| 2020-10-30 | $36.63 | $37.77 | $36.63 | $37.21 | $37.21 | 7,492 |
| 2020-10-29 | $35.10 | $36.94 | $35.10 | $36.54 | $36.54 | 15,942 |
| 2020-10-28 | $35.31 | $36.20 | $34.51 | $35.30 | $35.30 | 16,023 |
| 2020-10-27 | $35.18 | $35.99 | $35.18 | $35.58 | $35.58 | 9,869 |
| 2020-10-26 | $36.31 | $36.31 | $35.42 | $35.55 | $35.55 | 12,786 |
| 2020-10-23 | $37.55 | $37.90 | $36.35 | $36.46 | $36.46 | 4,789 |
| 2020-10-22 | $36.00 | $37.77 | $34.51 | $36.77 | $36.77 | 17,992 |
| 2020-10-21 | $36.09 | $36.30 | $35.31 | $35.74 | $35.74 | 8,506 |
| 2020-10-20 | $35.50 | $36.33 | $35.47 | $36.10 | $36.10 | 8,281 |
| 2020-10-19 | $35.62 | $35.73 | $34.88 | $35.08 | $35.08 | 5,724 |
| 2020-10-16 | $36.03 | $36.03 | $35.50 | $35.73 | $35.73 | 6,346 |
| 2020-10-15 | $35.41 | $36.42 | $34.45 | $35.91 | $35.91 | 12,716 |
| 2020-10-14 | $35.35 | $35.60 | $34.80 | $35.55 | $35.55 | 4,517 |
| 2020-10-13 | $33.75 | $35.44 | $33.75 | $35.06 | $35.06 | 8,722 |
| 2020-10-12 | $33.73 | $33.85 | $32.93 | $33.51 | $33.51 | 2,994 |
| 2020-10-09 | $32.88 | $33.42 | $32.22 | $33.40 | $33.40 | 10,121 |
| 2020-10-08 | $31.81 | $32.89 | $31.80 | $32.89 | $32.89 | 11,344 |
| 2020-10-07 | $32.18 | $32.59 | $32.04 | $32.21 | $32.21 | 8,305 |
| 2020-10-06 | $32.12 | $32.50 | $31.80 | $32.40 | $32.40 | 14,768 |
| 2020-10-05 | $32.46 | $32.52 | $31.60 | $32.44 | $32.44 | 30,241 |
| 2020-10-02 | $31.02 | $31.78 | $31.00 | $31.40 | $31.40 | 15,111 |
| 2020-10-01 | $31.61 | $32.25 | $31.61 | $32.00 | $32.00 | 13,733 |
| 2020-09-30 | $32.49 | $32.61 | $29.24 | $32.39 | $32.39 | 14,883 |
| 2020-09-29 | $31.54 | $32.42 | $31.54 | $32.35 | $32.35 | 15,392 |
| 2020-09-28 | $32.51 | $32.51 | $31.70 | $32.38 | $32.38 | 10,042 |
| 2020-09-25 | $31.46 | $32.34 | $31.46 | $32.34 | $32.34 | 7,044 |
| 2020-09-24 | $31.13 | $31.81 | $30.96 | $31.49 | $31.49 | 23,333 |
| 2020-09-23 | $31.58 | $31.64 | $31.23 | $31.37 | $31.37 | 7,162 |
| 2020-09-22 | $31.46 | $31.99 | $31.46 | $31.74 | $31.74 | 11,213 |
| 2020-09-21 | $31.31 | $31.88 | $30.56 | $31.55 | $31.55 | 9,498 |
| 2020-09-18 | $31.91 | $32.01 | $31.65 | $31.65 | $31.65 | 10,471 |
| 2020-09-17 | $32.21 | $32.68 | $31.40 | $31.60 | $31.60 | 9,894 |
| 2020-09-16 | $33.01 | $33.06 | $32.72 | $32.90 | $32.90 | 11,131 |
| 2020-09-15 | $33.09 | $33.25 | $32.66 | $32.66 | $32.66 | 6,107 |
| 2020-09-14 | $33.50 | $33.89 | $33.16 | $33.26 | $33.26 | 4,805 |
| 2020-09-11 | $33.22 | $33.58 | $33.15 | $33.35 | $33.35 | 3,518 |
| 2020-09-10 | $33.84 | $34.23 | $33.15 | $34.22 | $34.22 | 12,041 |
| 2020-09-09 | $33.79 | $34.36 | $33.62 | $34.17 | $34.17 | 2,946 |
| 2020-09-08 | $31.86 | $33.19 | $31.86 | $32.52 | $32.52 | 22,134 |
| 2020-09-04 | $32.81 | $32.85 | $32.17 | $32.48 | $32.48 | 17,322 |
| 2020-09-03 | $34.24 | $34.37 | $32.34 | $32.60 | $32.60 | 29,150 |
| 2020-09-02 | $34.39 | $35.51 | $34.25 | $34.29 | $34.29 | 30,842 |
| 2020-09-01 | $36.52 | $36.76 | $33.79 | $34.51 | $34.51 | 34,387 |
| 2020-08-31 | $36.21 | $37.29 | $36.21 | $36.89 | $36.89 | 31,330 |
| 2020-08-28 | $36.35 | $36.49 | $35.97 | $36.49 | $36.49 | 6,662 |
| 2020-08-27 | $36.55 | $36.94 | $36.27 | $36.59 | $36.59 | 9,712 |
| 2020-08-26 | $36.80 | $37.26 | $36.52 | $36.57 | $36.57 | 10,747 |
| 2020-08-25 | $36.42 | $37.46 | $36.42 | $36.53 | $36.53 | 10,114 |
| 2020-08-24 | $38.41 | $38.41 | $36.41 | $36.76 | $36.76 | 15,141 |
| 2020-08-21 | $37.89 | $39.52 | $37.61 | $37.61 | $37.61 | 9,177 |
| 2020-08-20 | $38.02 | $38.33 | $37.64 | $38.18 | $38.18 | 4,917 |
| 2020-08-19 | $37.81 | $38.00 | $37.66 | $37.87 | $37.87 | 3,782 |
| 2020-08-18 | $38.26 | $38.49 | $37.84 | $38.05 | $38.05 | 4,500 |
| 2020-08-17 | $38.02 | $38.15 | $37.70 | $37.92 | $37.92 | 5,180 |
| 2020-08-14 | $37.14 | $38.18 | $37.09 | $38.18 | $38.18 | 3,155 |
| 2020-08-13 | $38.36 | $38.73 | $35.70 | $38.17 | $38.17 | 11,448 |
| 2020-08-12 | $38.88 | $39.24 | $37.34 | $38.57 | $38.57 | 11,322 |
| 2020-08-11 | $38.00 | $39.12 | $38.00 | $38.74 | $38.74 | 28,365 |
| 2020-08-10 | $37.60 | $37.90 | $37.06 | $37.33 | $37.33 | 7,666 |
| 2020-08-07 | $36.43 | $37.12 | $36.43 | $37.09 | $37.09 | 11,991 |
| 2020-08-06 | $37.39 | $37.53 | $37.10 | $37.53 | $37.53 | 7,635 |
| 2020-08-05 | $37.99 | $38.38 | $37.06 | $37.24 | $37.24 | 14,519 |
| 2020-08-04 | $35.41 | $38.00 | $35.35 | $37.99 | $37.99 | 22,228 |
| 2020-08-03 | $36.62 | $38.00 | $34.37 | $35.16 | $35.16 | 95,769 |
| 2020-07-31 | $38.12 | $38.35 | $37.67 | $37.67 | $37.67 | 8,285 |
| 2020-07-30 | $37.63 | $38.19 | $37.25 | $37.56 | $37.56 | 8,870 |
| 2020-07-29 | $36.55 | $38.21 | $35.78 | $37.63 | $37.63 | 13,611 |
| 2020-07-28 | $37.37 | $37.43 | $37.19 | $37.32 | $37.32 | 5,206 |
| 2020-07-27 | $37.02 | $37.33 | $36.56 | $37.33 | $37.33 | 19,951 |
| 2020-07-24 | $37.97 | $38.11 | $37.36 | $37.36 | $37.36 | 6,067 |
| 2020-07-23 | $38.01 | $38.82 | $38.01 | $38.21 | $38.21 | 8,488 |
| 2020-07-22 | $38.70 | $38.70 | $37.99 | $38.45 | $38.45 | 8,314 |
| 2020-07-21 | $39.00 | $39.12 | $38.11 | $38.51 | $38.51 | 7,258 |
| 2020-07-20 | $39.09 | $39.45 | $38.82 | $39.04 | $39.04 | 11,834 |
| 2020-07-17 | $38.29 | $39.34 | $38.29 | $38.81 | $38.81 | 12,900 |
| 2020-07-16 | $38.13 | $38.80 | $37.74 | $38.62 | $38.62 | 54,100 |
| 2020-07-15 | $37.07 | $38.34 | $37.01 | $38.21 | $38.21 | 15,400 |
| 2020-07-14 | $36.30 | $37.18 | $36.09 | $37.06 | $37.06 | 22,400 |
| 2020-07-13 | $37.82 | $37.82 | $36.58 | $36.58 | $36.58 | 7,800 |
| 2020-07-10 | $35.91 | $37.53 | $35.91 | $37.30 | $37.30 | 11,200 |
| 2020-07-09 | $36.54 | $37.82 | $36.08 | $37.20 | $37.20 | 21,000 |
| 2020-07-08 | $37.34 | $37.34 | $36.08 | $36.56 | $36.56 | 22,400 |
| 2020-07-07 | $37.17 | $37.55 | $36.95 | $37.34 | $37.34 | 9,900 |
| 2020-07-06 | $37.22 | $37.96 | $36.85 | $37.00 | $37.00 | 31,600 |
| 2020-07-02 | $37.02 | $37.55 | $36.40 | $36.70 | $36.70 | 22,000 |
| 2020-07-01 | $37.40 | $37.40 | $36.49 | $37.01 | $37.01 | 10,600 |
| 2020-06-30 | $35.78 | $36.88 | $35.78 | $36.70 | $36.70 | 17,100 |
| 2020-06-29 | $35.30 | $36.04 | $35.15 | $35.90 | $35.90 | 19,600 |
| 2020-06-26 | $35.00 | $35.54 | $34.70 | $35.30 | $35.30 | 19,033 |
| 2020-06-25 | $34.70 | $35.19 | $34.36 | $34.98 | $34.98 | 48,235 |
| 2020-06-24 | $35.40 | $35.71 | $34.66 | $34.77 | $34.77 | 38,156 |
| 2020-06-23 | $35.62 | $35.97 | $35.60 | $35.82 | $35.82 | 7,358 |
| 2020-06-22 | $34.81 | $35.76 | $34.81 | $35.76 | $35.76 | 10,766 |
| 2020-06-19 | $34.80 | $35.55 | $34.80 | $34.89 | $34.89 | 23,512 |
| 2020-06-18 | $35.00 | $35.48 | $34.43 | $34.93 | $34.93 | 35,376 |
| 2020-06-17 | $34.70 | $35.25 | $34.21 | $35.11 | $35.11 | 20,884 |
| 2020-06-16 | $34.48 | $34.90 | $34.47 | $34.82 | $34.82 | 20,291 |
| 2020-06-15 | $32.82 | $34.58 | $32.80 | $34.01 | $34.01 | 32,135 |
| 2020-06-12 | $34.52 | $34.86 | $33.02 | $33.35 | $33.35 | 17,605 |
| 2020-06-11 | $33.39 | $34.47 | $32.18 | $34.25 | $34.25 | 55,003 |
| 2020-06-10 | $35.63 | $35.70 | $34.53 | $34.53 | $34.53 | 14,666 |
| 2020-06-09 | $34.91 | $35.99 | $34.87 | $35.46 | $35.46 | 16,298 |
| 2020-06-08 | $35.00 | $35.72 | $34.05 | $35.33 | $35.33 | 18,715 |
| 2020-06-05 | $35.89 | $35.89 | $35.00 | $35.00 | $35.00 | 11,037 |
| 2020-06-04 | $34.13 | $35.57 | $34.13 | $35.00 | $35.00 | 19,853 |
| 2020-06-03 | $34.71 | $35.20 | $34.44 | $35.19 | $35.19 | 18,370 |
| 2020-06-02 | $33.57 | $34.80 | $33.41 | $34.32 | $34.32 | 32,306 |
| 2020-06-01 | $33.65 | $34.17 | $33.07 | $33.30 | $33.30 | 17,434 |
| 2020-05-29 | $32.49 | $33.80 | $32.41 | $33.73 | $33.73 | 13,390 |
| 2020-05-28 | $33.67 | $34.02 | $31.76 | $32.13 | $32.13 | 20,385 |
| 2020-05-27 | $32.92 | $33.18 | $32.32 | $33.18 | $33.18 | 12,610 |
| 2020-05-26 | $33.66 | $34.21 | $33.33 | $33.59 | $33.59 | 14,387 |
| 2020-05-22 | $32.20 | $33.98 | $31.87 | $33.30 | $33.30 | 14,743 |
| 2020-05-21 | $32.50 | $32.89 | $32.12 | $32.89 | $32.89 | 8,282 |
| 2020-05-20 | $32.91 | $32.99 | $32.04 | $32.22 | $32.22 | 16,186 |
| 2020-05-19 | $33.14 | $33.20 | $31.96 | $31.96 | $31.96 | 11,163 |
| 2020-05-18 | $32.69 | $32.83 | $31.84 | $32.54 | $32.54 | 31,591 |
| 2020-05-15 | $31.99 | $32.12 | $31.44 | $31.99 | $31.99 | 10,712 |
| 2020-05-14 | $31.53 | $32.19 | $30.87 | $32.17 | $32.17 | 23,873 |
| 2020-05-13 | $32.64 | $32.69 | $30.98 | $32.07 | $32.07 | 17,801 |
| 2020-05-12 | $34.61 | $34.99 | $32.64 | $33.20 | $33.20 | 31,479 |
| 2020-05-11 | $33.92 | $35.00 | $33.35 | $34.62 | $34.62 | 29,244 |
| 2020-05-08 | $33.28 | $34.45 | $33.05 | $34.18 | $34.18 | 13,886 |
| 2020-05-07 | $32.19 | $33.49 | $32.19 | $33.04 | $33.04 | 22,320 |
| 2020-05-06 | $31.16 | $32.58 | $30.83 | $31.78 | $31.78 | 18,486 |
| 2020-05-05 | $31.27 | $31.73 | $30.75 | $31.25 | $31.25 | 9,687 |
| 2020-05-04 | $30.75 | $31.13 | $30.25 | $31.13 | $31.13 | 16,318 |
| 2020-05-01 | $31.40 | $32.17 | $30.67 | $30.86 | $30.86 | 29,828 |
| 2020-04-30 | $30.18 | $31.54 | $28.89 | $31.33 | $31.33 | 46,057 |
| 2020-04-29 | $29.80 | $30.43 | $29.66 | $29.70 | $29.70 | 45,429 |
| 2020-04-28 | $31.33 | $31.33 | $29.34 | $29.83 | $29.83 | 38,094 |
| 2020-04-27 | $30.00 | $30.92 | $29.90 | $30.66 | $30.66 | 42,536 |
| 2020-04-24 | $28.91 | $30.00 | $28.70 | $30.00 | $30.00 | 32,499 |
| 2020-04-23 | $29.11 | $29.11 | $28.55 | $28.82 | $28.82 | 32,809 |
| 2020-04-22 | $29.00 | $29.29 | $28.43 | $28.60 | $28.60 | 22,916 |
| 2020-04-21 | $27.60 | $28.99 | $27.60 | $28.64 | $28.64 | 13,217 |
| 2020-04-20 | $29.77 | $30.02 | $28.34 | $28.86 | $28.86 | 30,663 |
| 2020-04-17 | $29.80 | $29.84 | $29.08 | $29.84 | $29.84 | 21,962 |
| 2020-04-16 | $29.12 | $29.12 | $28.11 | $28.70 | $28.70 | 13,582 |
| 2020-04-15 | $29.12 | $29.36 | $28.27 | $29.15 | $29.15 | 23,264 |
| 2020-04-14 | $29.85 | $30.22 | $29.13 | $29.25 | $29.25 | 21,996 |
| 2020-04-13 | $29.01 | $30.80 | $28.99 | $29.60 | $29.60 | 26,263 |
| 2020-04-09 | $29.13 | $30.06 | $29.02 | $29.43 | $29.43 | 27,692 |
| 2020-04-08 | $27.76 | $29.44 | $27.00 | $29.17 | $29.17 | 69,608 |
| 2020-04-07 | $27.49 | $27.49 | $25.63 | $25.97 | $25.97 | 31,147 |
| 2020-04-06 | $27.25 | $27.41 | $25.68 | $26.88 | $26.88 | 23,183 |
| 2020-04-03 | $27.79 | $27.89 | $26.75 | $27.00 | $27.00 | 21,714 |
| 2020-04-02 | $26.31 | $27.95 | $25.09 | $27.90 | $27.90 | 24,205 |
| 2020-04-01 | $26.30 | $27.87 | $26.02 | $26.09 | $26.09 | 48,179 |
| 2020-03-31 | $26.99 | $27.31 | $25.97 | $27.00 | $27.00 | 51,734 |
| 2020-03-30 | $27.00 | $27.20 | $25.01 | $26.99 | $26.99 | 24,743 |
| 2020-03-27 | $26.05 | $27.74 | $25.98 | $27.02 | $27.02 | 21,777 |
| 2020-03-26 | $26.19 | $27.37 | $25.64 | $27.31 | $27.31 | 26,993 |
| 2020-03-25 | $25.64 | $26.57 | $24.73 | $25.57 | $25.57 | 29,493 |
| 2020-03-24 | $22.82 | $26.18 | $22.82 | $25.40 | $25.40 | 23,102 |
| 2020-03-23 | $22.85 | $23.69 | $22.29 | $23.69 | $23.69 | 21,322 |
| 2020-03-20 | $23.16 | $24.20 | $22.81 | $23.25 | $23.25 | 37,202 |
| 2020-03-19 | $21.53 | $24.47 | $20.93 | $23.00 | $23.00 | 47,614 |
| 2020-03-18 | $23.23 | $23.69 | $21.60 | $21.96 | $21.96 | 38,282 |
| 2020-03-17 | $22.89 | $24.60 | $22.47 | $23.61 | $23.61 | 50,800 |
| 2020-03-16 | $23.20 | $24.04 | $22.49 | $22.90 | $22.90 | 63,017 |
| 2020-03-13 | $26.65 | $26.65 | $23.62 | $24.45 | $24.45 | 37,255 |
| 2020-03-12 | $25.01 | $26.01 | $22.51 | $26.00 | $26.00 | 60,306 |
| 2020-03-11 | $26.13 | $27.13 | $25.34 | $26.25 | $26.25 | 176,241 |
| 2020-03-10 | $28.58 | $29.86 | $26.39 | $26.48 | $26.48 | 59,519 |
| 2020-03-09 | $29.13 | $29.13 | $26.30 | $26.40 | $26.40 | 44,192 |
| 2020-03-06 | $30.67 | $31.11 | $29.84 | $30.26 | $30.26 | 15,483 |
| 2020-03-05 | $30.50 | $31.25 | $30.20 | $31.25 | $31.25 | 22,023 |
| 2020-03-04 | $30.91 | $31.21 | $30.14 | $30.92 | $30.92 | 15,274 |
| 2020-03-03 | $30.12 | $31.01 | $29.94 | $30.75 | $30.75 | 27,781 |
| 2020-03-02 | $31.30 | $31.49 | $30.32 | $30.32 | $30.32 | 12,305 |
| 2020-02-28 | $29.80 | $31.25 | $29.65 | $31.25 | $31.25 | 27,173 |
| 2020-02-27 | $30.75 | $31.29 | $29.00 | $30.30 | $30.30 | 107,190 |
| 2020-02-26 | $31.43 | $32.01 | $31.12 | $31.13 | $31.13 | 29,702 |
| 2020-02-25 | $32.28 | $32.38 | $30.89 | $31.13 | $31.13 | 42,415 |
| 2020-02-24 | $33.02 | $33.05 | $31.98 | $32.28 | $32.28 | 43,463 |
| 2020-02-21 | $33.62 | $33.92 | $33.49 | $33.56 | $33.56 | 25,066 |
| 2020-02-20 | $34.03 | $34.37 | $33.83 | $33.90 | $33.90 | 33,623 |
| 2020-02-19 | $34.58 | $34.93 | $34.27 | $34.27 | $34.27 | 11,025 |
| 2020-02-18 | $34.71 | $34.96 | $34.27 | $34.65 | $34.65 | 11,168 |
| 2020-02-14 | $35.46 | $35.46 | $34.76 | $34.90 | $34.90 | 7,488 |
| 2020-02-13 | $35.06 | $35.33 | $34.79 | $35.33 | $35.33 | 10,598 |
| 2020-02-12 | $34.57 | $35.58 | $34.57 | $35.58 | $35.58 | 8,858 |
| 2020-02-11 | $34.79 | $34.94 | $34.59 | $34.59 | $34.59 | 12,322 |
| 2020-02-10 | $34.21 | $34.87 | $34.01 | $34.87 | $34.87 | 11,743 |
| 2020-02-07 | $35.03 | $35.03 | $34.26 | $34.26 | $34.26 | 14,366 |
| 2020-02-06 | $35.26 | $35.26 | $34.99 | $35.09 | $35.09 | 8,338 |
| 2020-02-05 | $35.57 | $35.57 | $35.03 | $35.03 | $35.03 | 11,378 |
| 2020-02-04 | $34.89 | $35.79 | $34.89 | $35.50 | $35.50 | 25,203 |
| 2020-02-03 | $35.08 | $35.14 | $34.77 | $34.79 | $34.79 | 10,409 |
| 2020-01-31 | $35.06 | $35.77 | $34.71 | $35.22 | $35.22 | 4,909 |
| 2020-01-30 | $36.77 | $36.83 | $35.65 | $35.71 | $35.71 | 15,800 |
| 2020-01-29 | $36.99 | $37.60 | $34.65 | $35.06 | $35.06 | 34,712 |
| 2020-01-28 | $36.07 | $36.80 | $36.07 | $36.25 | $36.25 | 15,460 |
| 2020-01-27 | $36.25 | $36.58 | $36.00 | $36.27 | $36.27 | 10,482 |
| 2020-01-24 | $36.45 | $37.18 | $36.45 | $36.62 | $36.62 | 28,120 |
| 2020-01-23 | $36.37 | $36.91 | $35.88 | $36.44 | $36.44 | 14,875 |
| 2020-01-22 | $35.44 | $36.64 | $35.40 | $36.49 | $36.49 | 23,336 |
| 2020-01-21 | $35.22 | $35.40 | $35.01 | $35.28 | $35.28 | 36,048 |
| 2020-01-17 | $35.54 | $35.84 | $35.04 | $35.60 | $35.60 | 18,594 |
| 2020-01-16 | $35.65 | $35.70 | $35.25 | $35.25 | $35.25 | 27,286 |
| 2020-01-15 | $36.11 | $36.81 | $35.37 | $35.60 | $35.60 | 22,561 |
| 2020-01-14 | $36.47 | $36.47 | $35.74 | $35.93 | $35.93 | 35,752 |
| 2020-01-13 | $36.40 | $36.87 | $36.29 | $36.63 | $36.63 | 10,474 |
| 2020-01-10 | $36.00 | $36.13 | $35.54 | $35.98 | $35.98 | 9,214 |
| 2020-01-09 | $36.36 | $37.43 | $35.51 | $36.00 | $36.00 | 13,581 |
| 2020-01-08 | $34.95 | $36.32 | $34.95 | $36.16 | $36.16 | 11,637 |
| 2020-01-07 | $34.95 | $35.57 | $34.83 | $35.32 | $35.32 | 17,720 |
| 2020-01-06 | $33.39 | $34.95 | $33.39 | $34.70 | $34.70 | 20,302 |
| 2020-01-03 | $33.26 | $34.20 | $32.76 | $33.39 | $33.39 | 14,971 |
| 2020-01-02 | $33.35 | $33.68 | $32.75 | $33.42 | $33.42 | 8,291 |
| 2019-12-31 | $32.63 | $33.26 | $32.21 | $33.26 | $33.26 | 27,228 |
| 2019-12-30 | $32.80 | $32.92 | $32.21 | $32.63 | $32.63 | 13,918 |
| 2019-12-27 | $32.80 | $33.17 | $32.78 | $32.91 | $32.91 | 8,296 |
| 2019-12-26 | $32.50 | $32.81 | $32.50 | $32.74 | $32.74 | 16,616 |
| 2019-12-24 | $32.79 | $32.79 | $32.50 | $32.54 | $32.54 | 5,631 |
| 2019-12-23 | $32.91 | $32.91 | $32.50 | $32.50 | $32.50 | 6,493 |
| 2019-12-20 | $33.37 | $33.60 | $32.68 | $33.04 | $33.04 | 18,315 |
| 2019-12-19 | $33.49 | $33.55 | $32.76 | $33.17 | $33.17 | 22,592 |
| 2019-12-18 | $33.59 | $33.70 | $33.29 | $33.30 | $33.30 | 9,586 |
| 2019-12-17 | $32.52 | $33.78 | $32.32 | $33.51 | $33.51 | 21,744 |
| 2019-12-16 | $32.22 | $32.86 | $32.17 | $32.26 | $32.26 | 14,305 |
| 2019-12-13 | $32.51 | $33.38 | $32.42 | $32.44 | $32.44 | 7,988 |
| 2019-12-12 | $32.68 | $33.00 | $32.28 | $32.72 | $32.72 | 11,084 |
| 2019-12-11 | $32.08 | $32.39 | $31.95 | $32.30 | $32.30 | 10,080 |
| 2019-12-10 | $32.01 | $32.28 | $32.00 | $32.26 | $32.26 | 5,672 |
| 2019-12-09 | $31.95 | $32.53 | $31.95 | $32.30 | $32.30 | 16,763 |
| 2019-12-06 | $31.88 | $32.39 | $31.64 | $32.11 | $32.11 | 22,903 |
| 2019-12-05 | $32.49 | $32.52 | $31.51 | $31.51 | $31.51 | 8,081 |
| 2019-12-04 | $32.48 | $32.82 | $32.44 | $32.44 | $32.44 | 4,033 |
| 2019-12-03 | $32.39 | $32.68 | $32.13 | $32.35 | $32.35 | 6,961 |
| 2019-12-02 | $32.87 | $33.10 | $32.55 | $32.55 | $32.55 | 7,899 |
| 2019-11-29 | $33.00 | $33.42 | $32.76 | $32.82 | $32.82 | 5,543 |
| 2019-11-27 | $32.82 | $33.27 | $32.70 | $32.97 | $32.97 | 12,406 |
| 2019-11-26 | $33.03 | $33.04 | $32.57 | $32.57 | $32.57 | 6,048 |
| 2019-11-25 | $32.80 | $33.29 | $32.53 | $33.09 | $33.09 | 21,599 |
| 2019-11-22 | $31.60 | $33.07 | $31.60 | $32.55 | $32.55 | 21,707 |
| 2019-11-21 | $30.59 | $31.73 | $30.59 | $31.73 | $31.73 | 25,301 |
| 2019-11-20 | $31.17 | $31.25 | $30.19 | $30.43 | $30.43 | 51,376 |
| 2019-11-19 | $31.37 | $31.61 | $31.21 | $31.28 | $31.28 | 12,388 |
| 2019-11-18 | $31.66 | $31.78 | $31.42 | $31.45 | $31.45 | 11,496 |
| 2019-11-15 | $31.97 | $32.02 | $31.79 | $31.81 | $31.81 | 12,790 |
| 2019-11-14 | $32.28 | $32.28 | $31.82 | $31.86 | $31.86 | 7,953 |
| 2019-11-13 | $32.13 | $32.39 | $31.95 | $32.14 | $32.14 | 13,462 |
| 2019-11-12 | $32.96 | $33.12 | $32.33 | $32.34 | $32.34 | 12,914 |
| 2019-11-11 | $32.64 | $33.02 | $32.57 | $33.02 | $33.02 | 6,818 |
| 2019-11-08 | $33.00 | $33.26 | $32.80 | $32.92 | $32.92 | 8,413 |
| 2019-11-07 | $33.01 | $33.33 | $33.01 | $33.15 | $33.15 | 7,107 |
| 2019-11-06 | $33.35 | $33.40 | $32.83 | $32.92 | $32.92 | 15,998 |
| 2019-11-05 | $33.91 | $33.98 | $33.19 | $33.27 | $33.27 | 19,088 |
| 2019-11-04 | $33.29 | $34.20 | $32.78 | $34.01 | $34.01 | 30,499 |
| 2019-11-01 | $33.38 | $33.39 | $32.56 | $33.39 | $33.39 | 10,879 |
| 2019-10-31 | $32.00 | $33.76 | $32.00 | $33.34 | $33.34 | 68,783 |
| 2019-10-30 | $33.99 | $33.99 | $33.56 | $33.68 | $33.68 | 13,373 |
| 2019-10-29 | $34.82 | $34.82 | $33.65 | $34.06 | $34.06 | 7,935 |
| 2019-10-28 | $32.30 | $35.02 | $32.30 | $34.78 | $34.78 | 42,720 |
| 2019-10-25 | $31.35 | $31.60 | $31.33 | $31.36 | $31.36 | 16,766 |
| 2019-10-24 | $30.95 | $31.47 | $30.56 | $31.47 | $31.47 | 16,703 |
| 2019-10-23 | $31.62 | $31.72 | $30.92 | $30.92 | $30.92 | 7,948 |
| 2019-10-22 | $31.62 | $32.00 | $31.45 | $31.45 | $31.45 | 11,884 |
| 2019-10-21 | $31.70 | $32.04 | $31.53 | $31.90 | $31.90 | 7,284 |
| 2019-10-18 | $32.23 | $32.58 | $31.41 | $31.41 | $31.41 | 8,238 |
| 2019-10-17 | $32.39 | $32.54 | $32.17 | $32.19 | $32.19 | 15,694 |
| 2019-10-16 | $32.20 | $32.40 | $32.05 | $32.25 | $32.25 | 17,027 |
| 2019-10-15 | $32.04 | $32.38 | $31.42 | $32.20 | $32.20 | 22,188 |
| 2019-10-14 | $31.64 | $32.20 | $31.55 | $32.02 | $32.02 | 13,369 |
| 2019-10-11 | $30.76 | $31.94 | $30.72 | $31.78 | $31.78 | 20,996 |
| 2019-10-10 | $31.54 | $31.54 | $30.20 | $30.76 | $30.76 | 25,356 |
| 2019-10-09 | $31.21 | $31.45 | $31.01 | $31.44 | $31.44 | 17,977 |
| 2019-10-08 | $30.89 | $31.04 | $29.30 | $31.00 | $31.00 | 23,518 |
| 2019-10-07 | $30.48 | $31.18 | $30.48 | $31.18 | $31.18 | 15,067 |
| 2019-10-04 | $30.60 | $30.80 | $30.34 | $30.65 | $30.65 | 9,275 |
| 2019-10-03 | $30.75 | $30.81 | $30.30 | $30.52 | $30.52 | 12,328 |
| 2019-10-02 | $31.02 | $31.05 | $30.58 | $30.58 | $30.58 | 10,285 |
| 2019-10-01 | $31.97 | $31.97 | $30.85 | $31.10 | $31.10 | 16,771 |
| 2019-09-30 | $32.06 | $32.10 | $30.98 | $31.60 | $31.60 | 19,106 |
| 2019-09-27 | $32.81 | $32.81 | $31.84 | $32.05 | $32.05 | 13,223 |
| 2019-09-26 | $32.89 | $32.90 | $32.50 | $32.71 | $32.71 | 13,016 |
| 2019-09-25 | $32.45 | $33.26 | $32.45 | $33.26 | $33.26 | 9,381 |
| 2019-09-24 | $32.74 | $32.80 | $32.40 | $32.56 | $32.56 | 21,255 |
| 2019-09-23 | $32.97 | $32.97 | $32.28 | $32.61 | $32.61 | 16,841 |
| 2019-09-20 | $33.11 | $33.21 | $32.90 | $33.01 | $33.01 | 9,999 |
| 2019-09-19 | $33.20 | $33.42 | $32.85 | $33.00 | $33.00 | 18,607 |
| 2019-09-18 | $32.97 | $33.24 | $32.90 | $33.12 | $33.12 | 25,525 |
| 2019-09-17 | $32.85 | $32.93 | $32.58 | $32.80 | $32.80 | 20,734 |
| 2019-09-16 | $32.31 | $33.15 | $32.30 | $32.91 | $32.91 | 15,058 |
| 2019-09-13 | $32.40 | $32.77 | $31.93 | $32.66 | $32.66 | 9,877 |
| 2019-09-12 | $32.31 | $32.43 | $31.84 | $32.18 | $32.18 | 16,138 |
| 2019-09-11 | $31.50 | $32.45 | $31.49 | $32.17 | $32.17 | 36,207 |
| 2019-09-10 | $31.00 | $32.04 | $30.74 | $32.04 | $32.04 | 27,344 |
| 2019-09-09 | $32.03 | $32.03 | $31.46 | $31.49 | $31.49 | 21,848 |
| 2019-09-06 | $31.58 | $31.91 | $31.36 | $31.59 | $31.59 | 12,082 |
| 2019-09-05 | $31.17 | $31.84 | $31.08 | $31.63 | $31.63 | 15,878 |
| 2019-09-04 | $30.75 | $31.56 | $30.75 | $31.05 | $31.05 | 13,041 |
| 2019-09-03 | $30.58 | $30.76 | $30.14 | $30.57 | $30.57 | 26,810 |
| 2019-08-30 | $30.73 | $30.77 | $30.43 | $30.60 | $30.60 | 23,854 |
| 2019-08-29 | $30.09 | $30.71 | $29.92 | $30.60 | $30.60 | 24,724 |
| 2019-08-28 | $30.15 | $30.40 | $29.73 | $30.21 | $30.21 | 47,589 |
| 2019-08-27 | $30.15 | $30.65 | $29.94 | $30.25 | $30.25 | 40,517 |
| 2019-08-26 | $29.75 | $30.30 | $29.75 | $30.14 | $30.14 | 57,396 |
| 2019-08-23 | $30.17 | $30.21 | $29.46 | $29.75 | $29.75 | 37,024 |
| 2019-08-22 | $30.39 | $30.47 | $29.81 | $30.08 | $30.08 | 34,818 |
| 2019-08-21 | $30.00 | $30.28 | $29.86 | $29.93 | $29.93 | 9,128 |
| 2019-08-20 | $30.72 | $30.79 | $29.81 | $29.82 | $29.82 | 26,285 |
| 2019-08-19 | $31.72 | $31.72 | $30.54 | $31.05 | $31.05 | 18,783 |
| 2019-08-16 | $30.24 | $30.71 | $29.91 | $30.50 | $30.50 | 8,432 |
| 2019-08-15 | $29.95 | $30.42 | $29.43 | $30.02 | $30.02 | 22,521 |
| 2019-08-14 | $30.49 | $30.85 | $29.92 | $30.00 | $30.00 | 40,868 |
| 2019-08-13 | $30.94 | $31.88 | $30.94 | $31.18 | $31.18 | 16,519 |
| 2019-08-12 | $30.23 | $31.27 | $30.21 | $31.00 | $31.00 | 65,771 |
| 2019-08-09 | $33.36 | $33.36 | $28.59 | $29.93 | $29.93 | 94,703 |
| 2019-08-08 | $32.28 | $34.03 | $32.27 | $33.21 | $33.21 | 133,740 |
| 2019-08-07 | $32.10 | $32.85 | $31.39 | $32.40 | $32.40 | 50,255 |
| 2019-08-06 | $31.90 | $32.36 | $31.87 | $32.12 | $32.12 | 26,377 |
| 2019-08-05 | $31.25 | $32.71 | $30.68 | $31.80 | $31.80 | 69,395 |
| 2019-08-02 | $31.45 | $32.56 | $31.23 | $31.48 | $31.48 | 43,873 |
| 2019-08-01 | $32.16 | $32.89 | $31.04 | $32.26 | $32.26 | 88,365 |
| 2019-07-31 | $32.06 | $32.48 | $31.66 | $32.08 | $32.08 | 34,777 |
| 2019-07-30 | $31.82 | $32.56 | $31.51 | $32.05 | $32.05 | 43,651 |
| 2019-07-29 | $31.07 | $32.09 | $30.84 | $31.74 | $31.74 | 84,793 |
| 2019-07-26 | $30.45 | $31.50 | $30.18 | $31.00 | $31.00 | 31,808 |
| 2019-07-25 | $29.13 | $30.26 | $29.10 | $30.00 | $30.00 | 47,589 |
| 2019-07-24 | $29.55 | $30.21 | $29.55 | $29.94 | $29.94 | 23,895 |
| 2019-07-23 | $29.66 | $29.90 | $29.28 | $29.85 | $29.85 | 17,580 |
| 2019-07-22 | $30.09 | $30.25 | $29.74 | $29.76 | $29.76 | 22,600 |
| 2019-07-19 | $29.95 | $30.23 | $29.73 | $30.00 | $30.00 | 14,147 |
| 2019-07-18 | $29.98 | $30.23 | $29.86 | $30.07 | $30.07 | 25,691 |
| 2019-07-17 | $29.93 | $30.37 | $29.80 | $30.19 | $30.19 | 23,165 |
| 2019-07-16 | $30.20 | $30.55 | $29.70 | $29.87 | $29.87 | 38,952 |
| 2019-07-15 | $30.45 | $30.49 | $30.18 | $30.38 | $30.38 | 14,200 |
| 2019-07-12 | $29.43 | $30.57 | $29.43 | $30.33 | $30.33 | 21,392 |
| 2019-07-11 | $30.55 | $30.55 | $29.47 | $29.52 | $29.52 | 20,960 |
| 2019-07-10 | $31.00 | $31.00 | $30.44 | $30.62 | $30.62 | 32,730 |
| 2019-07-09 | $30.99 | $31.21 | $30.62 | $30.71 | $30.71 | 55,095 |
| 2019-07-08 | $31.89 | $32.05 | $30.61 | $30.87 | $30.87 | 24,759 |
| 2019-07-05 | $32.13 | $32.50 | $31.95 | $32.17 | $32.17 | 8,687 |
| 2019-07-03 | $31.69 | $32.24 | $31.69 | $32.06 | $32.06 | 27,634 |
| 2019-07-02 | $32.36 | $32.36 | $31.62 | $31.81 | $31.81 | 11,189 |
| 2019-07-01 | $32.79 | $32.92 | $32.02 | $32.51 | $32.51 | 17,564 |
| 2019-06-28 | $32.25 | $32.63 | $31.66 | $32.48 | $32.48 | 16,151 |
| 2019-06-27 | $32.00 | $32.50 | $31.98 | $32.37 | $32.37 | 8,288 |
| 2019-06-26 | $31.52 | $32.08 | $31.50 | $32.07 | $32.07 | 4,234 |
| 2019-06-25 | $31.82 | $31.99 | $31.60 | $31.60 | $31.60 | 21,569 |
| 2019-06-24 | $31.77 | $32.23 | $31.50 | $31.66 | $31.66 | 34,372 |
| 2019-06-21 | $30.48 | $31.67 | $30.40 | $31.67 | $31.67 | 29,164 |
| 2019-06-20 | $30.14 | $30.67 | $29.03 | $30.40 | $30.40 | 25,204 |
| 2019-06-19 | $29.68 | $30.05 | $29.68 | $29.88 | $29.88 | 13,444 |
| 2019-06-18 | $29.75 | $30.18 | $29.61 | $29.75 | $29.75 | 23,305 |
| 2019-06-17 | $29.55 | $29.80 | $29.26 | $29.61 | $29.61 | 8,445 |
| 2019-06-14 | $29.75 | $29.93 | $29.53 | $29.62 | $29.62 | 15,262 |
| 2019-06-13 | $29.37 | $29.95 | $29.37 | $29.88 | $29.88 | 15,745 |
| 2019-06-12 | $28.63 | $29.74 | $28.63 | $29.63 | $29.63 | 26,783 |
| 2019-06-11 | $29.40 | $30.83 | $29.40 | $29.63 | $29.63 | 21,764 |
| 2019-06-10 | $29.08 | $29.83 | $29.06 | $29.38 | $29.38 | 28,921 |
| 2019-06-07 | $28.91 | $29.30 | $28.75 | $29.18 | $29.18 | 28,758 |
| 2019-06-06 | $28.97 | $29.52 | $28.92 | $29.04 | $29.04 | 20,712 |
| 2019-06-05 | $29.44 | $29.44 | $28.92 | $28.95 | $28.95 | 29,167 |
| 2019-06-04 | $29.71 | $29.81 | $29.15 | $29.45 | $29.45 | 20,407 |
| 2019-06-03 | $29.94 | $30.10 | $29.28 | $29.40 | $29.40 | 14,385 |
| 2019-05-31 | $29.28 | $30.49 | $29.28 | $30.15 | $30.15 | 18,192 |
| 2019-05-30 | $29.70 | $30.32 | $29.70 | $30.16 | $30.16 | 20,649 |
| 2019-05-29 | $29.64 | $30.07 | $29.25 | $29.98 | $29.98 | 28,456 |
| 2019-05-28 | $30.03 | $30.30 | $29.60 | $29.60 | $29.60 | 11,169 |
| 2019-05-24 | $30.20 | $30.49 | $29.89 | $30.23 | $30.23 | 14,048 |
| 2019-05-23 | $29.94 | $30.17 | $29.63 | $30.17 | $30.17 | 20,954 |
| 2019-05-22 | $30.41 | $30.92 | $30.04 | $30.21 | $30.21 | 14,777 |
| 2019-05-21 | $30.30 | $30.74 | $30.30 | $30.58 | $30.58 | 8,324 |
| 2019-05-20 | $30.47 | $30.47 | $30.00 | $30.44 | $30.44 | 20,198 |
| 2019-05-17 | $31.05 | $31.20 | $30.42 | $30.58 | $30.58 | 9,362 |
| 2019-05-16 | $31.21 | $31.62 | $31.19 | $31.36 | $31.36 | 11,261 |
| 2019-05-15 | $30.73 | $31.13 | $30.73 | $31.13 | $31.13 | 20,075 |
| 2019-05-14 | $30.88 | $31.18 | $30.64 | $31.05 | $31.05 | 23,204 |
| 2019-05-13 | $31.03 | $31.35 | $30.63 | $30.78 | $30.78 | 65,149 |
| 2019-05-10 | $31.70 | $31.94 | $31.02 | $31.50 | $31.50 | 84,038 |
| 2019-05-09 | $31.58 | $31.95 | $31.39 | $31.72 | $31.72 | 38,216 |
| 2019-05-08 | $31.39 | $31.84 | $31.07 | $31.57 | $31.57 | 50,846 |
| 2019-05-07 | $32.05 | $32.44 | $31.35 | $31.53 | $31.53 | 48,570 |
| 2019-05-06 | $31.82 | $32.30 | $31.00 | $32.26 | $32.26 | 26,799 |
| 2019-05-03 | $32.65 | $32.65 | $32.18 | $32.64 | $32.64 | 47,404 |
| 2019-05-02 | $32.10 | $33.15 | $31.95 | $32.59 | $32.59 | 109,104 |
| 2019-05-01 | $30.97 | $32.50 | $30.63 | $31.89 | $31.89 | 181,093 |
| 2019-04-30 | $31.33 | $31.40 | $30.25 | $30.68 | $30.68 | 170,207 |
| 2019-04-29 | $34.25 | $34.25 | $31.50 | $31.79 | $31.79 | 638,513 |
| 2019-04-26 | $38.74 | $39.19 | $38.50 | $39.00 | $39.00 | 61,079 |
| 2019-04-25 | $39.60 | $39.60 | $38.50 | $38.69 | $38.69 | 15,823 |
| 2019-04-24 | $38.56 | $39.70 | $38.56 | $39.70 | $39.70 | 30,735 |
| 2019-04-23 | $38.38 | $38.89 | $37.86 | $38.67 | $38.67 | 44,297 |
| 2019-04-22 | $38.80 | $39.11 | $37.87 | $38.20 | $38.20 | 34,154 |
| 2019-04-18 | $37.77 | $38.99 | $37.69 | $38.61 | $38.61 | 33,707 |
| 2019-04-17 | $37.56 | $38.23 | $37.44 | $37.98 | $37.98 | 15,670 |
| 2019-04-16 | $38.05 | $38.22 | $37.29 | $37.75 | $37.75 | 9,835 |
| 2019-04-15 | $37.72 | $37.85 | $37.12 | $37.12 | $37.12 | 14,982 |
| 2019-04-12 | $38.40 | $38.40 | $37.76 | $37.76 | $37.76 | 28,496 |
| 2019-04-11 | $37.99 | $38.34 | $37.42 | $38.34 | $38.34 | 31,056 |
| 2019-04-10 | $37.51 | $38.30 | $37.35 | $37.99 | $37.99 | 10,653 |
| 2019-04-09 | $37.96 | $38.13 | $37.70 | $37.71 | $37.71 | 17,043 |
| 2019-04-08 | $38.57 | $38.57 | $37.57 | $38.30 | $38.30 | 34,151 |
| 2019-04-05 | $38.69 | $38.83 | $38.27 | $38.37 | $38.37 | 7,026 |
| 2019-04-04 | $38.50 | $39.05 | $38.50 | $38.60 | $38.60 | 15,790 |
| 2019-04-03 | $38.92 | $38.97 | $38.31 | $38.49 | $38.49 | 20,911 |
| 2019-04-02 | $38.67 | $38.86 | $38.50 | $38.60 | $38.60 | 16,229 |
| 2019-04-01 | $38.29 | $39.06 | $38.29 | $38.68 | $38.68 | 17,159 |
| 2019-03-29 | $38.34 | $38.64 | $37.74 | $38.25 | $38.25 | 12,081 |
| 2019-03-28 | $37.29 | $38.63 | $37.29 | $38.26 | $38.26 | 24,004 |
| 2019-03-27 | $37.88 | $38.43 | $37.40 | $38.42 | $38.42 | 6,071 |
| 2019-03-26 | $36.65 | $38.96 | $36.63 | $37.89 | $37.89 | 46,978 |
| 2019-03-25 | $36.20 | $37.23 | $35.86 | $35.99 | $35.99 | 14,714 |
| 2019-03-22 | $37.19 | $37.21 | $35.95 | $36.05 | $36.05 | 11,434 |
| 2019-03-21 | $36.70 | $37.40 | $36.67 | $37.24 | $37.24 | 11,554 |
| 2019-03-20 | $37.60 | $37.99 | $36.84 | $36.84 | $36.84 | 13,861 |
| 2019-03-19 | $38.05 | $38.21 | $37.34 | $37.64 | $37.64 | 16,982 |
| 2019-03-18 | $38.04 | $38.46 | $37.68 | $37.68 | $37.68 | 22,804 |
| 2019-03-15 | $38.25 | $38.65 | $37.81 | $38.04 | $38.04 | 20,533 |
| 2019-03-14 | $37.03 | $38.20 | $37.03 | $37.52 | $37.52 | 25,379 |
| 2019-03-13 | $36.97 | $37.44 | $36.57 | $37.11 | $37.11 | 21,331 |
| 2019-03-12 | $36.79 | $37.10 | $36.67 | $36.76 | $36.76 | 12,084 |
| 2019-03-11 | $36.86 | $37.15 | $36.50 | $36.98 | $36.98 | 14,586 |
| 2019-03-08 | $36.73 | $37.15 | $36.41 | $36.64 | $36.64 | 6,776 |
| 2019-03-07 | $36.78 | $37.45 | $36.49 | $37.05 | $37.05 | 19,599 |
| 2019-03-06 | $37.45 | $37.75 | $36.50 | $36.50 | $36.50 | 13,640 |
| 2019-03-05 | $38.07 | $38.67 | $37.13 | $37.44 | $37.44 | 28,235 |
| 2019-03-04 | $39.24 | $39.24 | $38.02 | $38.06 | $38.06 | 16,564 |
| 2019-03-01 | $39.96 | $40.19 | $38.82 | $39.09 | $39.09 | 20,828 |
| 2019-02-28 | $39.53 | $40.36 | $39.22 | $39.83 | $39.83 | 37,160 |
| 2019-02-27 | $39.07 | $39.86 | $38.51 | $39.57 | $39.57 | 34,200 |
| 2019-02-26 | $39.07 | $39.23 | $38.60 | $39.10 | $39.10 | 57,399 |
| 2019-02-25 | $38.97 | $39.49 | $38.60 | $39.03 | $39.03 | 23,626 |
| 2019-02-22 | $37.79 | $38.95 | $37.17 | $38.90 | $38.90 | 17,853 |
| 2019-02-21 | $37.02 | $37.79 | $36.83 | $37.70 | $37.70 | 22,183 |
| 2019-02-20 | $37.39 | $37.67 | $37.05 | $37.36 | $37.36 | 24,140 |
| 2019-02-19 | $38.04 | $38.60 | $37.29 | $37.33 | $37.33 | 20,509 |
| 2019-02-15 | $39.00 | $39.19 | $37.85 | $38.03 | $38.03 | 16,419 |
| 2019-02-14 | $38.55 | $39.75 | $38.55 | $38.62 | $38.62 | 40,594 |
| 2019-02-13 | $39.02 | $39.48 | $37.26 | $38.37 | $38.37 | 60,294 |
| 2019-02-12 | $39.25 | $39.92 | $38.94 | $39.03 | $39.03 | 42,743 |
| 2019-02-11 | $38.43 | $39.56 | $38.30 | $39.24 | $39.24 | 42,974 |
| 2019-02-08 | $37.19 | $38.87 | $37.19 | $38.52 | $38.52 | 43,294 |
| 2019-02-07 | $36.78 | $37.71 | $36.37 | $37.59 | $37.59 | 28,513 |
| 2019-02-06 | $36.60 | $37.13 | $36.45 | $36.79 | $36.79 | 56,296 |
| 2019-02-05 | $36.33 | $36.65 | $36.08 | $36.49 | $36.49 | 56,404 |
| 2019-02-04 | $36.00 | $37.02 | $35.70 | $35.99 | $35.99 | 80,067 |
| 2019-02-01 | $35.49 | $36.70 | $35.31 | $35.93 | $35.93 | 50,597 |
| 2019-01-31 | $36.98 | $37.47 | $34.20 | $35.31 | $35.31 | 240,120 |
| 2019-01-30 | $32.07 | $32.48 | $30.58 | $30.97 | $30.97 | 73,737 |
| 2019-01-29 | $33.03 | $33.15 | $32.04 | $32.24 | $32.24 | 48,788 |
| 2019-01-28 | $32.51 | $32.98 | $32.30 | $32.91 | $32.91 | 8,811 |
| 2019-01-25 | $33.35 | $33.74 | $32.67 | $32.85 | $32.85 | 30,307 |
| 2019-01-24 | $32.50 | $33.67 | $32.22 | $33.35 | $33.35 | 37,603 |
| 2019-01-23 | $32.91 | $34.85 | $32.30 | $32.51 | $32.51 | 17,950 |
| 2019-01-22 | $32.98 | $34.91 | $32.65 | $32.92 | $32.92 | 27,880 |
| 2019-01-18 | $33.25 | $34.00 | $33.05 | $33.05 | $33.05 | 31,731 |
| 2019-01-17 | $33.33 | $33.67 | $32.96 | $33.15 | $33.15 | 31,867 |
| 2019-01-16 | $33.91 | $35.33 | $33.27 | $33.58 | $33.58 | 31,680 |
| 2019-01-15 | $33.00 | $34.80 | $33.00 | $34.17 | $34.17 | 39,836 |
| 2019-01-14 | $33.46 | $33.68 | $33.05 | $33.25 | $33.25 | 33,980 |
| 2019-01-11 | $33.59 | $34.15 | $32.75 | $33.54 | $33.54 | 34,537 |
| 2019-01-10 | $33.61 | $36.25 | $33.35 | $33.50 | $33.50 | 72,998 |
| 2019-01-09 | $34.29 | $34.30 | $32.77 | $33.50 | $33.50 | 40,646 |
| 2019-01-08 | $34.49 | $34.99 | $34.05 | $34.38 | $34.38 | 14,685 |
| 2019-01-07 | $34.53 | $34.99 | $33.71 | $34.05 | $34.05 | 22,394 |
| 2019-01-04 | $34.93 | $36.05 | $34.10 | $34.52 | $34.52 | 36,241 |
| 2019-01-03 | $35.67 | $37.74 | $34.43 | $34.70 | $34.70 | 23,849 |
| 2019-01-02 | $34.61 | $36.23 | $34.42 | $35.83 | $35.83 | 16,821 |
| 2018-12-31 | $35.03 | $35.85 | $34.60 | $34.94 | $34.94 | 40,645 |
| 2018-12-28 | $33.93 | $35.35 | $33.89 | $34.55 | $34.55 | 52,498 |
| 2018-12-27 | $33.79 | $34.30 | $33.57 | $33.81 | $33.81 | 41,655 |
| 2018-12-26 | $32.65 | $34.13 | $32.37 | $34.06 | $34.06 | 39,149 |
| 2018-12-24 | $32.52 | $32.93 | $32.10 | $32.65 | $32.65 | 24,096 |
| 2018-12-21 | $34.44 | $34.83 | $32.85 | $33.00 | $33.00 | 53,609 |
| 2018-12-20 | $35.14 | $35.79 | $33.64 | $34.23 | $34.23 | 48,479 |
| 2018-12-19 | $36.74 | $36.74 | $35.29 | $35.41 | $35.41 | 43,605 |
| 2018-12-18 | $36.56 | $37.37 | $36.56 | $36.87 | $36.87 | 44,930 |
| 2018-12-17 | $36.93 | $36.93 | $35.82 | $36.55 | $36.55 | 83,593 |
| 2018-12-14 | $36.58 | $37.49 | $36.58 | $37.13 | $37.13 | 73,004 |
| 2018-12-13 | $37.25 | $37.54 | $36.79 | $36.92 | $36.92 | 38,264 |
| 2018-12-12 | $37.47 | $38.51 | $37.09 | $37.24 | $37.24 | 60,783 |
| 2018-12-11 | $37.48 | $38.44 | $36.76 | $37.13 | $37.13 | 28,521 |
| 2018-12-10 | $37.46 | $37.99 | $36.55 | $37.29 | $37.29 | 61,709 |
| 2018-12-07 | $37.66 | $38.79 | $37.66 | $37.71 | $37.71 | 34,299 |
| 2018-12-06 | $37.39 | $38.57 | $36.90 | $37.64 | $37.64 | 54,544 |
| 2018-12-04 | $38.01 | $38.35 | $36.90 | $38.12 | $38.12 | 49,622 |
| 2018-12-03 | $40.00 | $41.10 | $37.99 | $38.00 | $38.00 | 35,773 |
| 2018-11-30 | $36.53 | $37.65 | $36.13 | $37.36 | $37.36 | 23,740 |
| 2018-11-29 | $37.34 | $37.66 | $36.64 | $36.64 | $36.64 | 15,936 |
| 2018-11-28 | $36.40 | $37.90 | $35.59 | $37.16 | $37.16 | 44,091 |
| 2018-11-27 | $36.20 | $36.85 | $35.14 | $36.32 | $36.32 | 43,443 |
| 2018-11-26 | $37.10 | $37.25 | $35.96 | $36.26 | $36.26 | 58,550 |
| 2018-11-23 | $37.11 | $37.62 | $37.09 | $37.10 | $37.10 | 20,890 |
| 2018-11-21 | $37.63 | $37.65 | $36.21 | $37.08 | $37.08 | 39,390 |
| 2018-11-20 | $38.65 | $39.20 | $37.41 | $37.64 | $37.64 | 30,437 |
| 2018-11-19 | $39.66 | $40.01 | $38.29 | $39.05 | $39.05 | 33,694 |
| 2018-11-16 | $39.61 | $40.10 | $37.95 | $39.46 | $39.46 | 54,516 |
| 2018-11-15 | $39.88 | $40.36 | $39.51 | $39.80 | $39.80 | 31,080 |
| 2018-11-14 | $41.70 | $41.70 | $39.86 | $40.05 | $40.05 | 40,486 |
| 2018-11-13 | $41.28 | $41.36 | $40.51 | $41.30 | $41.30 | 49,820 |
| 2018-11-12 | $40.82 | $41.13 | $39.81 | $40.83 | $40.83 | 40,863 |
| 2018-11-09 | $41.85 | $42.63 | $39.81 | $40.92 | $40.92 | 75,809 |
| 2018-11-08 | $43.44 | $43.64 | $41.47 | $42.42 | $42.42 | 161,963 |
| 2018-11-07 | $44.00 | $44.50 | $42.82 | $43.35 | $43.35 | 52,221 |
| 2018-11-06 | $43.93 | $44.70 | $43.77 | $43.99 | $43.99 | 106,539 |
| 2018-11-05 | $43.82 | $44.62 | $43.52 | $44.08 | $44.08 | 29,991 |
| 2018-11-02 | $43.43 | $44.53 | $42.06 | $44.06 | $44.06 | 66,450 |
| 2018-11-01 | $42.99 | $43.44 | $42.98 | $43.44 | $43.44 | 86,558 |
| 2018-10-31 | $43.77 | $43.77 | $42.70 | $43.00 | $43.00 | 58,689 |
| 2018-10-30 | $44.39 | $44.91 | $43.17 | $43.34 | $43.34 | 41,647 |
| 2018-10-29 | $43.60 | $45.50 | $43.60 | $44.40 | $44.40 | 73,174 |
| 2018-10-26 | $41.40 | $44.00 | $40.64 | $43.60 | $43.60 | 173,827 |
| 2018-10-25 | $42.00 | $42.69 | $39.17 | $42.15 | $42.15 | 247,726 |
| 2018-10-24 | $38.94 | $40.11 | $38.79 | $39.64 | $39.64 | 103,159 |
| 2018-10-23 | $39.44 | $40.00 | $38.76 | $39.02 | $39.02 | 77,157 |
| 2018-10-22 | $39.68 | $40.02 | $39.55 | $39.81 | $39.81 | 62,027 |
| 2018-10-19 | $40.33 | $40.72 | $39.37 | $39.79 | $39.79 | 37,114 |
| 2018-10-18 | $40.42 | $40.77 | $40.05 | $40.32 | $40.32 | 28,588 |
| 2018-10-17 | $40.39 | $40.91 | $40.19 | $40.74 | $40.74 | 16,858 |
| 2018-10-16 | $40.07 | $40.62 | $39.61 | $40.30 | $40.30 | 53,712 |
| 2018-10-15 | $40.27 | $40.37 | $39.58 | $40.08 | $40.08 | 24,795 |
| 2018-10-12 | $39.92 | $40.98 | $38.69 | $40.13 | $40.13 | 76,797 |
| 2018-10-11 | $39.42 | $39.95 | $38.83 | $39.39 | $39.39 | 62,964 |
| 2018-10-10 | $39.95 | $40.30 | $39.34 | $39.48 | $39.48 | 88,010 |
| 2018-10-09 | $39.97 | $40.13 | $39.53 | $39.95 | $39.95 | 54,338 |
| 2018-10-08 | $40.47 | $41.07 | $39.74 | $40.20 | $40.20 | 46,123 |
| 2018-10-05 | $40.95 | $41.36 | $40.28 | $40.49 | $40.49 | 85,067 |
| 2018-10-04 | $40.93 | $41.07 | $40.60 | $40.94 | $40.94 | 42,480 |
| 2018-10-03 | $40.39 | $41.00 | $40.00 | $40.89 | $40.89 | 26,024 |
| 2018-10-02 | $40.59 | $41.26 | $40.20 | $40.38 | $40.38 | 81,159 |
| 2018-10-01 | $40.55 | $41.26 | $39.90 | $40.62 | $40.62 | 56,365 |
| 2018-09-28 | $40.74 | $41.00 | $39.97 | $40.56 | $40.56 | 49,150 |
| 2018-09-27 | $40.40 | $41.19 | $40.39 | $40.73 | $40.73 | 27,779 |
| 2018-09-26 | $39.94 | $40.50 | $39.58 | $40.28 | $40.28 | 38,285 |
| 2018-09-25 | $39.41 | $40.66 | $39.16 | $39.97 | $39.97 | 65,702 |
| 2018-09-24 | $38.62 | $39.48 | $38.48 | $39.43 | $39.43 | 36,909 |
| 2018-09-21 | $38.42 | $38.85 | $37.60 | $38.62 | $38.62 | 77,841 |
| 2018-09-20 | $37.56 | $38.65 | $37.08 | $38.51 | $38.51 | 147,803 |
| 2018-09-19 | $37.56 | $37.65 | $37.00 | $37.51 | $37.51 | 45,327 |
| 2018-09-18 | $37.50 | $37.65 | $36.59 | $37.53 | $37.53 | 38,621 |
| 2018-09-17 | $37.43 | $37.80 | $37.16 | $37.51 | $37.51 | 43,587 |
| 2018-09-14 | $37.49 | $37.96 | $36.91 | $37.48 | $37.48 | 26,751 |
| 2018-09-13 | $37.92 | $37.92 | $37.00 | $37.43 | $37.43 | 14,403 |
| 2018-09-12 | $39.10 | $39.10 | $37.60 | $37.83 | $37.83 | 15,401 |
| 2018-09-11 | $38.28 | $38.89 | $38.04 | $38.88 | $38.88 | 15,196 |
| 2018-09-10 | $38.06 | $39.62 | $37.73 | $38.47 | $38.47 | 53,014 |
| 2018-09-07 | $37.96 | $39.12 | $37.51 | $37.68 | $37.68 | 11,950 |
| 2018-09-06 | $37.57 | $38.09 | $37.21 | $37.83 | $37.83 | 57,465 |
| 2018-09-05 | $37.97 | $38.11 | $37.02 | $37.40 | $37.40 | 36,015 |
| 2018-09-04 | $38.22 | $38.23 | $37.85 | $37.97 | $37.97 | 26,499 |
| 2018-08-31 | $38.26 | $38.95 | $38.15 | $38.60 | $38.60 | 16,042 |
| 2018-08-30 | $38.13 | $38.64 | $37.82 | $38.56 | $38.56 | 18,975 |
| 2018-08-29 | $38.70 | $38.70 | $38.20 | $38.28 | $38.28 | 17,578 |
| 2018-08-28 | $38.73 | $38.87 | $38.46 | $38.70 | $38.70 | 7,154 |
| 2018-08-27 | $38.72 | $38.98 | $37.81 | $38.59 | $38.59 | 22,349 |
| 2018-08-24 | $38.62 | $38.81 | $38.22 | $38.76 | $38.76 | 16,857 |
| 2018-08-23 | $38.87 | $38.89 | $38.42 | $38.63 | $38.63 | 16,924 |
| 2018-08-22 | $38.32 | $38.88 | $38.25 | $38.80 | $38.80 | 10,014 |
| 2018-08-21 | $38.41 | $38.95 | $37.90 | $38.41 | $38.41 | 21,831 |
| 2018-08-20 | $38.70 | $38.70 | $38.19 | $38.35 | $38.35 | 38,099 |
| 2018-08-17 | $38.33 | $38.55 | $38.06 | $38.54 | $38.54 | 11,551 |
| 2018-08-16 | $38.36 | $38.45 | $37.99 | $38.26 | $38.26 | 18,722 |
| 2018-08-15 | $37.98 | $38.41 | $37.47 | $38.16 | $38.16 | 27,547 |
| 2018-08-14 | $38.14 | $38.53 | $37.65 | $38.41 | $38.41 | 39,783 |
| 2018-08-13 | $37.90 | $38.62 | $37.70 | $37.98 | $37.98 | 24,836 |
| 2018-08-10 | $37.92 | $38.08 | $37.13 | $37.88 | $37.88 | 40,123 |
| 2018-08-09 | $38.16 | $38.62 | $38.03 | $38.31 | $38.31 | 15,156 |
| 2018-08-08 | $38.24 | $38.88 | $38.24 | $38.31 | $38.31 | 14,574 |
| 2018-08-07 | $38.35 | $38.90 | $38.13 | $38.25 | $38.25 | 14,585 |
| 2018-08-06 | $38.65 | $39.00 | $37.75 | $38.07 | $38.07 | 34,859 |
| 2018-08-03 | $39.02 | $39.08 | $38.42 | $38.96 | $38.96 | 32,392 |
| 2018-08-02 | $39.39 | $39.83 | $39.02 | $39.02 | $39.02 | 32,392 |
| 2018-08-01 | $39.75 | $39.89 | $39.22 | $39.39 | $39.39 | 21,602 |
| 2018-07-31 | $39.72 | $40.77 | $38.73 | $39.50 | $39.50 | 65,973 |
| 2018-07-30 | $40.61 | $41.50 | $38.81 | $39.27 | $39.27 | 63,567 |
| 2018-07-27 | $40.73 | $40.99 | $39.70 | $40.62 | $40.62 | 41,965 |
| 2018-07-26 | $37.25 | $44.68 | $37.25 | $40.99 | $40.99 | 181,017 |
| 2018-07-25 | $37.38 | $37.93 | $37.07 | $37.15 | $37.15 | 30,713 |
| 2018-07-24 | $37.34 | $38.50 | $36.92 | $37.31 | $37.31 | 31,536 |
| 2018-07-23 | $38.13 | $38.13 | $36.95 | $37.53 | $37.53 | 19,941 |
| 2018-07-20 | $38.12 | $38.31 | $37.38 | $38.14 | $38.14 | 45,343 |
| 2018-07-19 | $37.93 | $38.95 | $37.19 | $38.11 | $38.11 | 99,376 |
| 2018-07-18 | $37.97 | $38.25 | $37.20 | $37.93 | $37.93 | 20,464 |
| 2018-07-17 | $38.96 | $39.06 | $37.22 | $38.04 | $38.04 | 68,072 |
| 2018-07-16 | $39.59 | $39.59 | $38.40 | $39.06 | $39.06 | 43,344 |
| 2018-07-13 | $39.50 | $39.62 | $39.16 | $39.25 | $39.25 | 25,722 |
| 2018-07-12 | $39.15 | $39.58 | $38.71 | $39.26 | $39.26 | 22,584 |
| 2018-07-11 | $38.80 | $39.23 | $37.76 | $38.96 | $38.96 | 29,164 |
| 2018-07-10 | $39.00 | $39.42 | $38.82 | $39.14 | $39.14 | 14,136 |
| 2018-07-09 | $39.02 | $39.46 | $38.48 | $39.39 | $39.39 | 22,518 |
| 2018-07-06 | $39.01 | $39.38 | $38.84 | $39.00 | $39.00 | 21,216 |
| 2018-07-05 | $38.66 | $39.14 | $38.34 | $38.83 | $38.83 | 41,730 |
| 2018-07-03 | $38.60 | $39.46 | $38.33 | $38.61 | $38.61 | 32,824 |
| 2018-07-02 | $38.44 | $38.93 | $37.86 | $38.50 | $38.50 | 62,407 |
| 2018-06-29 | $38.10 | $38.78 | $38.00 | $38.46 | $38.46 | 41,019 |
| 2018-06-28 | $36.70 | $38.07 | $36.66 | $37.85 | $37.85 | 44,640 |
| 2018-06-27 | $37.65 | $37.65 | $36.64 | $36.74 | $36.74 | 49,628 |
| 2018-06-26 | $38.06 | $39.31 | $37.32 | $37.42 | $37.42 | 47,451 |
| 2018-06-25 | $40.10 | $40.10 | $37.52 | $38.07 | $38.07 | 95,282 |
| 2018-06-22 | $40.36 | $40.36 | $39.29 | $39.46 | $39.46 | 31,663 |
| 2018-06-21 | $40.94 | $41.08 | $39.40 | $40.13 | $40.13 | 52,986 |
| 2018-06-20 | $40.00 | $41.43 | $39.95 | $40.60 | $40.60 | 71,777 |
| 2018-06-19 | $40.09 | $40.56 | $39.19 | $39.72 | $39.72 | 62,459 |
| 2018-06-18 | $39.57 | $40.62 | $39.10 | $40.23 | $40.23 | 52,198 |
| 2018-06-15 | $40.09 | $40.27 | $39.59 | $39.99 | $39.99 | 42,402 |
| 2018-06-14 | $40.38 | $40.84 | $39.40 | $40.10 | $40.10 | 42,453 |
| 2018-06-13 | $40.19 | $40.82 | $39.05 | $40.36 | $40.36 | 90,669 |
| 2018-06-12 | $39.61 | $40.07 | $39.20 | $40.02 | $40.02 | 60,929 |
| 2018-06-11 | $40.00 | $40.93 | $39.11 | $39.62 | $39.62 | 30,094 |
| 2018-06-08 | $39.41 | $40.09 | $38.60 | $39.85 | $39.85 | 103,546 |
| 2018-06-07 | $40.25 | $40.32 | $39.27 | $39.40 | $39.40 | 59,250 |
| 2018-06-06 | $40.47 | $42.30 | $39.88 | $40.06 | $40.06 | 86,909 |
| 2018-06-05 | $41.15 | $41.98 | $40.29 | $40.48 | $40.48 | 77,875 |
| 2018-06-04 | $42.06 | $42.62 | $40.24 | $41.00 | $41.00 | 79,121 |
| 2018-06-01 | $39.40 | $43.50 | $39.21 | $41.77 | $41.77 | 164,011 |
| 2018-05-31 | $40.19 | $40.78 | $39.15 | $39.63 | $39.63 | 55,307 |
| 2018-05-30 | $40.22 | $40.29 | $39.20 | $39.96 | $39.96 | 41,743 |
| 2018-05-29 | $39.43 | $40.13 | $39.33 | $40.00 | $40.00 | 34,746 |
| 2018-05-25 | $39.32 | $39.86 | $38.58 | $39.86 | $39.86 | 55,503 |
| 2018-05-24 | $39.30 | $39.74 | $38.20 | $39.48 | $39.48 | 66,034 |
| 2018-05-23 | $38.54 | $39.89 | $36.97 | $39.25 | $39.25 | 45,950 |
| 2018-05-22 | $39.75 | $40.79 | $38.52 | $38.70 | $38.70 | 82,604 |
| 2018-05-21 | $37.74 | $39.14 | $36.96 | $39.00 | $39.00 | 75,006 |
| 2018-05-18 | $37.55 | $38.53 | $37.50 | $38.19 | $38.19 | 59,441 |
| 2018-05-17 | $38.03 | $38.22 | $37.35 | $37.54 | $37.54 | 58,615 |
| 2018-05-16 | $38.15 | $38.40 | $37.87 | $38.23 | $38.23 | 29,172 |
| 2018-05-15 | $38.13 | $38.46 | $37.74 | $38.00 | $38.00 | 70,427 |
| 2018-05-14 | $38.07 | $39.06 | $37.62 | $38.50 | $38.50 | 66,452 |
| 2018-05-11 | $38.71 | $38.71 | $37.84 | $38.08 | $38.08 | 30,157 |
| 2018-05-10 | $39.09 | $39.57 | $38.33 | $38.60 | $38.60 | 75,314 |
| 2018-05-09 | $39.63 | $39.63 | $38.74 | $39.29 | $39.29 | 84,544 |
| 2018-05-08 | $40.73 | $40.73 | $39.26 | $39.58 | $39.58 | 32,842 |
| 2018-05-07 | $39.35 | $40.56 | $39.00 | $40.10 | $40.10 | 36,930 |
| 2018-05-04 | $39.31 | $40.02 | $38.33 | $39.23 | $39.23 | 70,245 |
| 2018-05-03 | $39.28 | $39.48 | $38.58 | $39.29 | $39.29 | 53,389 |
| 2018-05-02 | $41.81 | $41.81 | $38.90 | $39.44 | $39.44 | 82,295 |
| 2018-05-01 | $37.46 | $41.65 | $37.27 | $41.42 | $41.42 | 150,489 |
| 2018-04-30 | $37.00 | $40.21 | $36.04 | $37.97 | $37.97 | 188,786 |
| 2018-04-27 | $36.74 | $36.95 | $35.37 | $36.29 | $36.29 | 99,336 |
| 2018-04-26 | $36.16 | $36.51 | $35.41 | $36.30 | $36.30 | 64,699 |
| 2018-04-25 | $36.80 | $36.80 | $35.79 | $35.91 | $35.91 | 65,157 |
| 2018-04-24 | $37.88 | $38.19 | $36.65 | $36.95 | $36.95 | 79,607 |
| 2018-04-23 | $37.19 | $37.19 | $36.51 | $36.97 | $36.97 | 58,108 |
| 2018-04-20 | $36.35 | $37.21 | $36.07 | $37.15 | $37.15 | 60,688 |
| 2018-04-19 | $36.60 | $36.74 | $36.01 | $36.29 | $36.29 | 50,843 |
| 2018-04-18 | $37.50 | $38.20 | $36.77 | $36.78 | $36.78 | 81,383 |
| 2018-04-17 | $35.86 | $37.66 | $35.86 | $37.42 | $37.42 | 130,666 |
| 2018-04-16 | $37.72 | $37.72 | $35.02 | $35.57 | $35.57 | 145,991 |
| 2018-04-13 | $37.07 | $37.99 | $36.75 | $37.47 | $37.47 | 76,050 |
| 2018-04-12 | $36.77 | $37.17 | $36.32 | $36.91 | $36.91 | 86,403 |
| 2018-04-11 | $36.93 | $37.16 | $36.24 | $36.52 | $36.52 | 100,481 |
| 2018-04-10 | $36.00 | $38.35 | $36.00 | $37.23 | $37.23 | 152,298 |
| 2018-04-09 | $34.77 | $35.21 | $34.30 | $35.01 | $35.01 | 83,892 |
| 2018-04-06 | $35.48 | $36.32 | $33.70 | $34.52 | $34.52 | 118,956 |
| 2018-04-05 | $36.00 | $36.84 | $34.93 | $35.47 | $35.47 | 131,365 |
| 2018-04-04 | $33.68 | $35.65 | $33.34 | $35.28 | $35.28 | 83,811 |
| 2018-04-03 | $34.41 | $34.49 | $33.12 | $34.29 | $34.29 | 74,672 |
| 2018-04-02 | $34.33 | $34.68 | $33.62 | $34.04 | $34.04 | 93,955 |
| 2018-03-29 | $33.69 | $34.65 | $32.00 | $34.41 | $34.41 | 272,927 |
| 2018-03-28 | $35.48 | $35.80 | $33.50 | $33.52 | $33.52 | 137,508 |
| 2018-03-27 | $36.36 | $36.77 | $35.55 | $35.61 | $35.61 | 115,297 |
| 2018-03-26 | $36.63 | $37.00 | $35.08 | $36.06 | $36.06 | 198,342 |
| 2018-03-23 | $36.77 | $37.01 | $35.73 | $36.45 | $36.45 | 101,824 |
| 2018-03-22 | $36.56 | $37.39 | $36.43 | $36.79 | $36.79 | 126,480 |
| 2018-03-21 | $37.15 | $37.70 | $36.78 | $37.02 | $37.02 | 128,637 |
| 2018-03-20 | $37.86 | $37.90 | $36.60 | $37.41 | $37.41 | 154,994 |
| 2018-03-19 | $36.00 | $37.89 | $35.15 | $37.29 | $37.29 | 228,736 |
| 2018-03-16 | $37.22 | $37.63 | $36.00 | $36.29 | $36.29 | 261,061 |
| 2018-03-15 | $36.00 | $39.12 | $35.92 | $37.30 | $37.30 | 682,694 |
| 2018-03-14 | $35.70 | $36.75 | $33.56 | $35.79 | $35.79 | 1,928,716 |
| 2018-03-13 | $58.75 | $58.89 | $39.25 | $40.66 | $40.66 | 1,826,793 |
| 2018-03-12 | $60.62 | $60.65 | $58.07 | $58.56 | $58.56 | 97,723 |
| 2018-03-09 | $60.14 | $61.32 | $60.00 | $60.25 | $60.25 | 113,654 |
| 2018-03-08 | $61.90 | $61.92 | $59.14 | $59.95 | $59.95 | 88,763 |
| 2018-03-07 | $61.63 | $62.25 | $61.07 | $61.43 | $61.43 | 74,242 |
| 2018-03-06 | $62.70 | $62.80 | $61.69 | $62.27 | $62.27 | 12,762 |
| 2018-03-05 | $62.00 | $63.71 | $61.97 | $62.60 | $62.60 | 33,905 |
| 2018-03-02 | $62.81 | $63.63 | $61.70 | $62.17 | $62.17 | 23,027 |
| 2018-03-01 | $63.40 | $64.18 | $60.73 | $63.20 | $63.20 | 49,555 |
| 2018-02-28 | $64.04 | $64.90 | $62.51 | $63.40 | $63.40 | 20,371 |
| 2018-02-27 | $63.74 | $64.07 | $62.93 | $63.80 | $63.80 | 19,190 |
| 2018-02-26 | $63.89 | $66.08 | $63.05 | $63.97 | $63.97 | 23,399 |
| 2018-02-23 | $62.59 | $64.40 | $62.11 | $63.07 | $63.07 | 37,990 |
| 2018-02-22 | $63.53 | $64.05 | $62.01 | $62.29 | $62.29 | 24,034 |
| 2018-02-21 | $64.33 | $64.99 | $63.40 | $63.46 | $63.46 | 20,140 |
| 2018-02-20 | $64.80 | $66.40 | $63.87 | $64.37 | $64.37 | 46,076 |
| 2018-02-16 | $64.22 | $65.34 | $64.06 | $65.01 | $65.01 | 21,382 |
| 2018-02-15 | $64.85 | $65.40 | $63.43 | $64.80 | $64.80 | 23,772 |
| 2018-02-14 | $63.01 | $65.07 | $63.01 | $64.81 | $64.81 | 43,123 |
| 2018-02-13 | $63.00 | $64.24 | $62.25 | $63.61 | $63.61 | 64,451 |
| 2018-02-12 | $63.34 | $64.07 | $61.92 | $62.79 | $62.79 | 29,705 |
| 2018-02-09 | $62.18 | $64.14 | $60.76 | $62.97 | $62.97 | 90,548 |
| 2018-02-08 | $63.78 | $64.50 | $61.09 | $61.09 | $61.09 | 46,838 |
| 2018-02-07 | $63.86 | $64.85 | $63.04 | $63.98 | $63.98 | 29,919 |
| 2018-02-06 | $61.11 | $64.83 | $60.73 | $63.86 | $63.86 | 49,765 |
| 2018-02-05 | $64.54 | $66.17 | $61.29 | $62.73 | $62.73 | 57,059 |
| 2018-02-02 | $65.79 | $66.80 | $64.40 | $65.39 | $65.39 | 75,759 |
| 2018-02-01 | $65.00 | $67.15 | $65.00 | $66.14 | $66.14 | 72,936 |
| 2018-01-31 | $63.39 | $66.57 | $63.39 | $65.21 | $65.21 | 77,387 |
| 2018-01-30 | $64.27 | $65.29 | $62.75 | $63.35 | $63.35 | 72,007 |
| 2018-01-29 | $74.15 | $74.15 | $63.81 | $65.29 | $65.29 | 351,214 |
| 2018-01-26 | $76.63 | $77.35 | $74.77 | $75.69 | $75.69 | 77,047 |
| 2018-01-25 | $76.84 | $76.84 | $75.61 | $75.74 | $75.74 | 23,305 |
| 2018-01-24 | $75.76 | $76.71 | $75.30 | $76.40 | $76.40 | 79,595 |
| 2018-01-23 | $75.81 | $75.99 | $75.48 | $75.89 | $75.89 | 11,231 |
| 2018-01-22 | $76.40 | $77.49 | $75.20 | $75.81 | $75.81 | 56,095 |
| 2018-01-19 | $74.82 | $77.27 | $73.70 | $76.39 | $76.39 | 103,722 |
| 2018-01-18 | $73.44 | $74.54 | $72.85 | $74.37 | $74.37 | 53,119 |
| 2018-01-17 | $73.66 | $73.85 | $71.85 | $73.43 | $73.43 | 16,687 |
| 2018-01-16 | $74.51 | $74.80 | $72.41 | $72.74 | $72.74 | 43,439 |
| 2018-01-12 | $73.00 | $74.84 | $72.65 | $74.14 | $74.14 | 83,457 |
| 2018-01-11 | $73.40 | $73.40 | $70.95 | $71.98 | $71.98 | 55,379 |
| 2018-01-10 | $73.77 | $73.83 | $72.28 | $73.13 | $73.13 | 17,374 |
| 2018-01-09 | $75.39 | $75.39 | $72.99 | $73.76 | $73.76 | 42,393 |
| 2018-01-08 | $75.02 | $76.20 | $74.11 | $75.01 | $75.01 | 59,234 |
| 2018-01-05 | $76.38 | $76.38 | $73.72 | $75.02 | $75.02 | 22,409 |
| 2018-01-04 | $76.90 | $76.90 | $73.23 | $76.04 | $76.04 | 58,000 |
| 2018-01-03 | $74.70 | $77.95 | $72.89 | $76.79 | $76.79 | 137,395 |
| 2018-01-02 | $70.10 | $74.90 | $70.10 | $74.56 | $74.56 | 82,216 |
| 2017-12-29 | $69.66 | $70.37 | $69.25 | $70.11 | $70.11 | 29,116 |
| 2017-12-28 | $69.49 | $69.95 | $68.02 | $69.64 | $69.64 | 16,191 |
| 2017-12-27 | $69.80 | $69.95 | $68.93 | $69.58 | $69.58 | 20,309 |
| 2017-12-26 | $70.55 | $70.55 | $68.36 | $69.79 | $69.79 | 13,034 |
| 2017-12-22 | $70.44 | $70.77 | $69.63 | $70.75 | $70.75 | 16,551 |
| 2017-12-21 | $69.99 | $71.00 | $69.70 | $70.73 | $70.73 | 22,023 |
| 2017-12-20 | $71.57 | $71.84 | $70.40 | $70.82 | $70.82 | 17,939 |
| 2017-12-19 | $70.78 | $71.99 | $70.78 | $71.55 | $71.55 | 22,452 |
| 2017-12-18 | $70.03 | $71.42 | $70.00 | $70.65 | $70.65 | 22,444 |
| 2017-12-15 | $68.49 | $71.15 | $68.49 | $69.91 | $69.91 | 22,280 |
| 2017-12-14 | $69.36 | $69.40 | $68.20 | $68.29 | $68.29 | 14,574 |
| 2017-12-13 | $69.61 | $69.96 | $68.90 | $69.19 | $69.19 | 15,216 |
| 2017-12-12 | $69.78 | $70.15 | $68.61 | $69.23 | $69.23 | 19,921 |
| 2017-12-11 | $68.53 | $70.20 | $67.91 | $69.84 | $69.84 | 23,882 |
| 2017-12-08 | $69.60 | $71.97 | $69.08 | $69.08 | $69.08 | 29,359 |
| 2017-12-07 | $69.19 | $70.33 | $67.83 | $69.35 | $69.35 | 27,911 |
| 2017-12-06 | $69.96 | $70.48 | $68.76 | $69.20 | $69.20 | 43,487 |
| 2017-12-05 | $70.25 | $71.39 | $69.40 | $69.84 | $69.84 | 52,369 |
| 2017-12-04 | $72.69 | $73.15 | $69.80 | $70.54 | $70.54 | 41,431 |
| 2017-12-01 | $72.40 | $72.70 | $68.99 | $72.40 | $72.40 | 26,355 |
| 2017-11-30 | $72.35 | $73.74 | $72.00 | $72.62 | $72.62 | 34,370 |
| 2017-11-29 | $75.03 | $75.40 | $72.06 | $72.32 | $72.32 | 72,863 |
| 2017-11-28 | $75.25 | $75.50 | $73.90 | $74.99 | $74.99 | 24,987 |
| 2017-11-27 | $76.48 | $76.48 | $74.60 | $75.06 | $75.06 | 18,955 |
| 2017-11-24 | $75.75 | $76.48 | $74.87 | $75.54 | $75.54 | 11,813 |
| 2017-11-22 | $75.94 | $77.05 | $73.00 | $75.40 | $75.40 | 69,072 |
| 2017-11-21 | $76.26 | $76.99 | $75.01 | $76.32 | $76.32 | 58,736 |
| 2017-11-20 | $71.95 | $76.96 | $71.95 | $76.25 | $76.25 | 126,746 |
| 2017-11-17 | $69.77 | $72.58 | $69.77 | $71.72 | $71.72 | 36,844 |
| 2017-11-16 | $70.27 | $70.90 | $68.23 | $69.95 | $69.95 | 20,550 |
| 2017-11-15 | $69.62 | $70.74 | $68.76 | $69.98 | $69.98 | 37,986 |
| 2017-11-14 | $71.62 | $71.62 | $70.51 | $70.51 | $70.51 | 14,130 |
| 2017-11-13 | $71.70 | $71.89 | $70.65 | $71.83 | $71.83 | 21,860 |
| 2017-11-10 | $69.87 | $72.52 | $69.13 | $71.69 | $71.69 | 21,648 |
| 2017-11-09 | $70.29 | $71.47 | $68.71 | $70.00 | $70.00 | 28,300 |
| 2017-11-08 | $69.83 | $71.00 | $69.80 | $70.87 | $70.87 | 52,131 |
| 2017-11-07 | $69.03 | $69.95 | $68.88 | $69.84 | $69.84 | 27,005 |
| 2017-11-06 | $69.00 | $69.92 | $68.02 | $69.42 | $69.42 | 18,106 |
| 2017-11-03 | $68.40 | $69.38 | $68.17 | $69.03 | $69.03 | 15,389 |
| 2017-11-02 | $68.35 | $70.35 | $67.77 | $68.65 | $68.65 | 30,901 |
| 2017-11-01 | $71.41 | $72.00 | $69.55 | $69.76 | $69.76 | 31,275 |
| 2017-10-31 | $72.32 | $72.95 | $70.62 | $71.29 | $71.29 | 77,960 |
| 2017-10-30 | $70.45 | $72.65 | $69.53 | $72.33 | $72.33 | 57,358 |
| 2017-10-27 | $69.50 | $70.98 | $68.97 | $70.28 | $70.28 | 36,803 |
| 2017-10-26 | $70.57 | $71.00 | $68.81 | $69.46 | $69.46 | 48,302 |
| 2017-10-25 | $71.16 | $73.68 | $67.75 | $70.79 | $70.79 | 122,060 |
| 2017-10-24 | $69.48 | $71.46 | $68.71 | $70.80 | $70.80 | 49,041 |
| 2017-10-23 | $70.26 | $70.26 | $68.15 | $69.30 | $69.30 | 87,050 |
| 2017-10-20 | $68.04 | $71.50 | $67.01 | $71.08 | $71.08 | 143,159 |
| 2017-10-19 | $65.00 | $70.77 | $65.00 | $67.99 | $67.99 | 275,593 |
| 2017-10-18 | $58.09 | $60.16 | $58.09 | $59.82 | $59.82 | 43,376 |
| 2017-10-17 | $58.30 | $58.50 | $57.65 | $58.36 | $58.36 | 22,989 |
| 2017-10-16 | $57.62 | $58.50 | $57.56 | $57.85 | $57.85 | 31,346 |
| 2017-10-13 | $58.17 | $58.49 | $57.42 | $57.91 | $57.91 | 18,509 |
| 2017-10-12 | $57.97 | $58.68 | $57.38 | $58.08 | $58.08 | 21,435 |
| 2017-10-11 | $58.22 | $59.35 | $57.15 | $58.08 | $58.08 | 60,382 |
| 2017-10-10 | $57.74 | $58.32 | $57.19 | $58.22 | $58.22 | 23,300 |
| 2017-10-09 | $58.55 | $58.75 | $56.99 | $57.36 | $57.36 | 28,322 |
| 2017-10-06 | $58.06 | $58.82 | $58.06 | $58.61 | $58.61 | 15,842 |
| 2017-10-05 | $58.10 | $59.29 | $58.08 | $58.55 | $58.55 | 15,402 |
| 2017-10-04 | $58.39 | $59.30 | $58.15 | $59.09 | $59.09 | 38,561 |
| 2017-10-03 | $58.63 | $59.08 | $58.27 | $58.62 | $58.62 | 13,418 |
| 2017-10-02 | $58.51 | $59.03 | $57.93 | $58.64 | $58.64 | 20,729 |
| 2017-09-29 | $58.31 | $59.43 | $57.68 | $58.51 | $58.51 | 26,107 |
| 2017-09-28 | $58.86 | $58.90 | $56.82 | $58.30 | $58.30 | 17,023 |
| 2017-09-27 | $57.80 | $59.31 | $57.80 | $58.83 | $58.83 | 59,167 |
| 2017-09-26 | $57.50 | $58.25 | $57.23 | $57.81 | $57.81 | 15,926 |
| 2017-09-25 | $57.40 | $57.67 | $55.92 | $57.50 | $57.50 | 26,964 |
| 2017-09-22 | $57.30 | $57.97 | $56.91 | $57.79 | $57.79 | 16,015 |
| 2017-09-21 | $58.93 | $58.93 | $56.78 | $56.98 | $56.98 | 25,516 |
| 2017-09-20 | $58.27 | $58.77 | $57.86 | $58.56 | $58.56 | 38,235 |
| 2017-09-19 | $58.48 | $59.00 | $57.90 | $58.33 | $58.33 | 24,470 |
| 2017-09-18 | $57.53 | $58.95 | $57.53 | $58.56 | $58.56 | 24,082 |
| 2017-09-15 | $57.74 | $58.64 | $57.11 | $57.73 | $57.73 | 37,392 |
| 2017-09-14 | $57.66 | $58.85 | $57.35 | $58.01 | $58.01 | 27,054 |
| 2017-09-13 | $57.48 | $58.90 | $57.37 | $57.90 | $57.90 | 53,301 |
| 2017-09-12 | $55.50 | $57.94 | $55.10 | $57.61 | $57.61 | 77,125 |
| 2017-09-11 | $54.30 | $55.69 | $54.30 | $55.24 | $55.24 | 37,737 |
| 2017-09-08 | $54.80 | $54.96 | $54.00 | $54.17 | $54.17 | 16,000 |
| 2017-09-07 | $55.51 | $55.64 | $54.60 | $54.82 | $54.82 | 23,394 |
| 2017-09-06 | $56.20 | $56.20 | $54.51 | $55.37 | $55.37 | 23,604 |
| 2017-09-05 | $56.71 | $56.71 | $55.22 | $56.21 | $56.21 | 52,626 |
| 2017-09-01 | $54.69 | $56.58 | $54.42 | $56.15 | $56.15 | 35,215 |
| 2017-08-31 | $54.16 | $54.75 | $53.70 | $54.70 | $54.70 | 28,799 |
| 2017-08-30 | $52.62 | $54.60 | $52.62 | $53.70 | $53.70 | 60,304 |
| 2017-08-29 | $51.85 | $52.67 | $51.76 | $52.54 | $52.54 | 13,102 |
| 2017-08-28 | $52.15 | $52.45 | $51.90 | $52.20 | $52.20 | 5,733 |
| 2017-08-25 | $52.19 | $52.45 | $51.93 | $52.14 | $52.14 | 13,108 |
| 2017-08-24 | $52.81 | $52.96 | $51.68 | $51.93 | $51.93 | 18,971 |
| 2017-08-23 | $52.06 | $53.10 | $52.06 | $52.77 | $52.77 | 22,066 |
| 2017-08-22 | $52.40 | $52.59 | $51.20 | $52.47 | $52.47 | 31,849 |
| 2017-08-21 | $52.12 | $52.35 | $51.50 | $52.19 | $52.19 | 18,483 |
| 2017-08-18 | $51.42 | $52.75 | $51.42 | $52.26 | $52.26 | 23,209 |
| 2017-08-17 | $52.01 | $52.61 | $51.44 | $51.50 | $51.50 | 37,936 |
| 2017-08-16 | $51.94 | $52.60 | $51.94 | $52.58 | $52.58 | 22,824 |
| 2017-08-15 | $52.77 | $53.24 | $51.62 | $52.09 | $52.09 | 16,745 |
| 2017-08-14 | $51.15 | $53.19 | $50.85 | $52.62 | $52.62 | 39,510 |
| 2017-08-11 | $50.42 | $51.46 | $50.02 | $50.73 | $50.73 | 85,359 |
| 2017-08-10 | $50.87 | $51.98 | $50.40 | $50.40 | $50.40 | 82,869 |
| 2017-08-09 | $51.44 | $51.74 | $50.15 | $51.21 | $51.21 | 54,466 |
| 2017-08-08 | $52.34 | $53.13 | $51.30 | $51.70 | $51.70 | 42,088 |
| 2017-08-07 | $52.75 | $52.92 | $51.62 | $52.48 | $52.48 | 36,853 |
| 2017-08-04 | $52.92 | $53.24 | $51.56 | $52.21 | $52.21 | 57,569 |
| 2017-08-03 | $52.80 | $53.23 | $52.04 | $52.86 | $52.86 | 59,474 |
| 2017-08-02 | $53.73 | $53.73 | $51.95 | $52.81 | $52.81 | 49,290 |
| 2017-08-01 | $53.95 | $53.95 | $52.09 | $53.71 | $53.71 | 80,776 |
| 2017-07-31 | $52.95 | $54.10 | $51.70 | $54.09 | $54.09 | 91,670 |
| 2017-07-28 | $51.68 | $53.68 | $51.68 | $52.96 | $52.96 | 114,618 |
| 2017-07-27 | $56.00 | $56.99 | $53.79 | $54.58 | $54.58 | 78,549 |
| 2017-07-26 | $55.87 | $56.75 | $55.55 | $56.26 | $56.26 | 111,419 |
| 2017-07-25 | $56.00 | $56.32 | $52.81 | $55.58 | $55.58 | 91,918 |
| 2017-07-24 | $54.11 | $55.99 | $53.75 | $55.39 | $55.39 | 238,408 |
| 2017-07-21 | $50.13 | $52.12 | $50.13 | $51.37 | $51.37 | 122,284 |
| 2017-07-20 | $50.72 | $50.72 | $49.01 | $50.41 | $50.41 | 43,373 |
| 2017-07-19 | $49.56 | $50.95 | $49.22 | $50.29 | $50.29 | 72,805 |
| 2017-07-18 | $49.31 | $49.58 | $48.92 | $49.57 | $49.57 | 39,959 |
| 2017-07-17 | $49.00 | $50.05 | $48.65 | $49.55 | $49.55 | 95,194 |
| 2017-07-14 | $47.70 | $49.46 | $46.99 | $49.13 | $49.13 | 52,840 |
| 2017-07-13 | $46.86 | $48.35 | $46.70 | $47.67 | $47.67 | 35,470 |
| 2017-07-12 | $46.92 | $47.27 | $46.57 | $46.86 | $46.86 | 24,322 |
| 2017-07-11 | $46.78 | $47.76 | $46.40 | $46.85 | $46.85 | 56,025 |
| 2017-07-10 | $47.12 | $48.51 | $46.51 | $46.79 | $46.79 | 40,015 |
| 2017-07-07 | $46.10 | $48.03 | $46.10 | $47.12 | $47.12 | 40,917 |
| 2017-07-06 | $46.76 | $47.43 | $45.66 | $45.96 | $45.96 | 81,258 |
| 2017-07-05 | $44.32 | $45.65 | $43.75 | $45.30 | $45.30 | 47,930 |
| 2017-07-03 | $44.56 | $44.92 | $43.84 | $44.32 | $44.32 | 34,082 |
| 2017-06-30 | $44.81 | $45.13 | $43.56 | $44.36 | $44.36 | 55,788 |
| 2017-06-29 | $46.64 | $48.13 | $44.34 | $44.82 | $44.82 | 54,096 |
| 2017-06-28 | $46.35 | $47.11 | $46.00 | $46.41 | $46.41 | 52,804 |
| 2017-06-27 | $48.03 | $48.03 | $45.79 | $46.28 | $46.28 | 62,780 |
| 2017-06-26 | $48.91 | $49.93 | $47.76 | $48.04 | $48.04 | 39,417 |
| 2017-06-23 | $47.34 | $49.53 | $46.90 | $48.46 | $48.46 | 663,417 |
| 2017-06-22 | $47.22 | $47.82 | $46.56 | $47.18 | $47.18 | 48,837 |
| 2017-06-21 | $46.55 | $47.54 | $46.21 | $47.23 | $47.23 | 52,302 |
| 2017-06-20 | $46.64 | $46.95 | $46.16 | $46.53 | $46.53 | 38,898 |
| 2017-06-19 | $47.04 | $47.77 | $45.93 | $46.69 | $46.69 | 36,326 |
| 2017-06-16 | $46.09 | $46.94 | $45.05 | $46.72 | $46.72 | 65,647 |
| 2017-06-15 | $46.28 | $47.52 | $46.10 | $46.45 | $46.45 | 37,380 |
| 2017-06-14 | $47.00 | $48.00 | $46.20 | $47.06 | $47.06 | 45,345 |
| 2017-06-13 | $48.37 | $48.37 | $46.14 | $46.70 | $46.70 | 60,695 |
| 2017-06-12 | $48.35 | $49.00 | $46.78 | $48.00 | $48.00 | 55,140 |
| 2017-06-09 | $50.69 | $51.32 | $47.10 | $48.37 | $48.37 | 83,008 |
| 2017-06-08 | $50.62 | $51.06 | $50.29 | $50.62 | $50.62 | 24,653 |
| 2017-06-07 | $51.19 | $51.58 | $50.03 | $50.81 | $50.81 | 35,311 |
| 2017-06-06 | $51.30 | $51.63 | $51.07 | $51.19 | $51.19 | 13,308 |
| 2017-06-05 | $51.77 | $52.21 | $51.01 | $51.28 | $51.28 | 25,123 |
| 2017-06-02 | $52.06 | $53.82 | $51.89 | $52.05 | $52.05 | 33,620 |
| 2017-06-01 | $51.01 | $52.50 | $51.00 | $52.49 | $52.49 | 23,602 |
| 2017-05-31 | $50.66 | $51.57 | $49.90 | $50.97 | $50.97 | 31,479 |
| 2017-05-30 | $50.59 | $51.20 | $49.67 | $50.63 | $50.63 | 47,060 |
| 2017-05-26 | $50.39 | $51.10 | $50.04 | $50.84 | $50.84 | 15,079 |
| 2017-05-25 | $51.19 | $51.23 | $49.75 | $50.29 | $50.29 | 32,544 |
| 2017-05-24 | $52.16 | $52.16 | $50.80 | $51.03 | $51.03 | 31,094 |
| 2017-05-23 | $52.55 | $52.55 | $51.38 | $51.95 | $51.95 | 24,366 |
| 2017-05-22 | $50.30 | $52.82 | $50.30 | $52.64 | $52.64 | 41,770 |
| 2017-05-19 | $49.83 | $50.92 | $49.61 | $50.45 | $50.45 | 39,257 |
| 2017-05-18 | $49.94 | $50.42 | $49.46 | $49.82 | $49.82 | 31,500 |
| 2017-05-17 | $51.14 | $51.20 | $49.82 | $49.92 | $49.92 | 52,850 |
| 2017-05-16 | $51.94 | $52.21 | $51.58 | $51.91 | $51.91 | 38,437 |
| 2017-05-15 | $51.51 | $52.09 | $51.45 | $51.94 | $51.94 | 24,320 |
| 2017-05-12 | $51.78 | $52.38 | $51.37 | $51.48 | $51.48 | 41,800 |
| 2017-05-11 | $52.51 | $53.83 | $52.24 | $52.43 | $52.43 | 40,600 |
| 2017-05-10 | $54.04 | $54.09 | $52.51 | $52.98 | $52.98 | 33,700 |
| 2017-05-09 | $54.69 | $54.69 | $53.80 | $54.11 | $54.11 | 28,700 |
| 2017-05-08 | $53.67 | $55.66 | $53.67 | $54.79 | $54.79 | 47,700 |
| 2017-05-05 | $53.18 | $53.84 | $52.68 | $53.67 | $53.67 | 17,500 |
| 2017-05-04 | $52.19 | $53.28 | $52.01 | $53.00 | $53.00 | 55,300 |
| 2017-05-03 | $52.19 | $53.35 | $51.22 | $51.74 | $51.74 | 96,100 |
| 2017-05-02 | $53.88 | $53.97 | $53.52 | $53.67 | $53.67 | 49,500 |
| 2017-05-01 | $50.20 | $54.23 | $47.96 | $53.85 | $53.85 | 83,700 |
| 2017-04-28 | $54.01 | $54.85 | $53.03 | $54.23 | $54.23 | 74,000 |
| 2017-04-27 | $48.07 | $54.46 | $48.07 | $54.00 | $54.00 | 153,300 |
| 2017-04-26 | $47.69 | $48.12 | $47.50 | $47.71 | $47.71 | 36,800 |
| 2017-04-25 | $47.01 | $49.66 | $47.01 | $47.71 | $47.71 | 57,900 |
| 2017-04-24 | $46.31 | $46.86 | $45.74 | $46.64 | $46.64 | 45,200 |
| 2017-04-21 | $45.73 | $46.00 | $45.58 | $45.74 | $45.74 | 21,200 |
| 2017-04-20 | $45.95 | $46.60 | $45.59 | $45.87 | $45.87 | 28,200 |
| 2017-04-19 | $45.87 | $46.04 | $45.53 | $45.89 | $45.89 | 24,100 |
| 2017-04-18 | $46.75 | $46.75 | $45.70 | $45.84 | $45.84 | 17,900 |
| 2017-04-17 | $45.41 | $47.00 | $45.40 | $46.89 | $46.89 | 31,300 |
| 2017-04-13 | $45.50 | $45.59 | $44.84 | $45.28 | $45.28 | 42,000 |
| 2017-04-12 | $46.58 | $46.58 | $45.43 | $45.59 | $45.59 | 24,500 |
| 2017-04-11 | $45.67 | $46.79 | $45.44 | $46.67 | $46.67 | 25,300 |
| 2017-04-10 | $46.33 | $46.96 | $45.89 | $46.03 | $46.03 | 17,500 |
| 2017-04-07 | $46.49 | $46.79 | $46.28 | $46.51 | $46.51 | 25,900 |
| 2017-04-06 | $46.55 | $46.86 | $46.20 | $46.52 | $46.52 | 41,900 |
| 2017-04-05 | $48.60 | $48.69 | $46.18 | $46.33 | $46.33 | 50,800 |
| 2017-04-04 | $48.40 | $48.66 | $48.20 | $48.47 | $48.47 | 32,500 |
| 2017-04-03 | $49.99 | $49.99 | $48.30 | $48.41 | $48.41 | 57,900 |
| 2017-03-31 | $47.83 | $50.00 | $47.83 | $49.67 | $49.67 | 99,000 |
| 2017-03-30 | $47.70 | $48.16 | $47.37 | $47.90 | $47.90 | 25,900 |
| 2017-03-29 | $47.70 | $48.04 | $47.35 | $47.75 | $47.75 | 35,800 |
| 2017-03-28 | $47.02 | $48.24 | $46.69 | $47.87 | $47.87 | 40,700 |
| 2017-03-27 | $46.09 | $47.92 | $46.09 | $47.34 | $47.34 | 48,700 |
| 2017-03-24 | $47.34 | $47.76 | $46.47 | $47.15 | $47.15 | 53,200 |
| 2017-03-23 | $46.88 | $48.16 | $46.62 | $47.40 | $47.40 | 106,000 |
| 2017-03-22 | $46.51 | $47.94 | $45.50 | $47.94 | $46.95 | 134,900 |
| 2017-03-21 | $45.90 | $47.47 | $44.01 | $46.74 | $45.77 | 450,800 |
| 2017-03-20 | $38.93 | $38.96 | $38.51 | $38.71 | $37.91 | 21,200 |
| 2017-03-17 | $38.68 | $39.01 | $38.68 | $38.80 | $38.00 | 47,100 |
| 2017-03-16 | $38.06 | $39.00 | $38.06 | $38.79 | $37.99 | 30,700 |
| 2017-03-15 | $38.86 | $38.86 | $37.81 | $38.63 | $37.83 | 22,900 |
| 2017-03-14 | $38.98 | $38.98 | $38.18 | $38.39 | $37.60 | 8,400 |
| 2017-03-13 | $38.60 | $39.01 | $38.50 | $38.84 | $38.04 | 21,300 |
| 2017-03-10 | $38.55 | $38.81 | $38.08 | $38.68 | $37.88 | 27,100 |
| 2017-03-09 | $37.94 | $38.35 | $37.94 | $38.17 | $37.38 | 18,200 |
| 2017-03-08 | $38.64 | $38.65 | $38.09 | $38.11 | $37.32 | 27,300 |
| 2017-03-07 | $38.38 | $38.64 | $38.23 | $38.52 | $37.72 | 17,300 |
| 2017-03-06 | $38.46 | $38.70 | $37.66 | $38.60 | $37.80 | 23,000 |
| 2017-03-03 | $37.99 | $38.70 | $37.98 | $38.63 | $37.83 | 13,600 |
| 2017-03-02 | $38.70 | $38.70 | $37.35 | $38.41 | $37.62 | 32,400 |
| 2017-03-01 | $38.40 | $38.90 | $37.99 | $38.68 | $37.88 | 28,400 |
| 2017-02-28 | $37.83 | $38.28 | $37.31 | $38.00 | $37.21 | 94,700 |
| 2017-02-27 | $38.18 | $38.20 | $37.53 | $37.88 | $37.10 | 34,600 |
| 2017-02-24 | $37.68 | $38.72 | $37.68 | $38.29 | $37.50 | 36,700 |
| 2017-02-23 | $36.04 | $39.01 | $36.04 | $38.09 | $37.30 | 118,800 |
| 2017-02-22 | $35.88 | $36.72 | $35.33 | $35.61 | $34.87 | 17,200 |
| 2017-02-21 | $36.31 | $36.56 | $35.72 | $35.85 | $35.11 | 24,100 |
| 2017-02-17 | $35.95 | $36.12 | $35.80 | $36.05 | $35.31 | 20,900 |
| 2017-02-16 | $36.75 | $36.75 | $35.85 | $36.04 | $35.30 | 23,300 |
| 2017-02-15 | $36.43 | $36.63 | $35.73 | $36.53 | $35.78 | 26,500 |
| 2017-02-14 | $36.22 | $36.60 | $35.83 | $36.45 | $35.70 | 34,900 |
| 2017-02-13 | $36.58 | $37.13 | $35.90 | $36.45 | $35.70 | 36,800 |
| 2017-02-10 | $36.26 | $36.60 | $36.09 | $36.53 | $35.78 | 18,100 |
| 2017-02-09 | $35.68 | $36.33 | $35.49 | $36.29 | $35.54 | 25,700 |
| 2017-02-08 | $35.92 | $35.92 | $35.02 | $35.63 | $34.89 | 33,200 |
| 2017-02-07 | $36.74 | $36.74 | $35.91 | $35.92 | $35.18 | 22,700 |
| 2017-02-06 | $36.74 | $37.86 | $36.37 | $36.67 | $35.91 | 33,900 |
| 2017-02-03 | $36.34 | $37.04 | $36.34 | $36.78 | $36.02 | 31,400 |
| 2017-02-02 | $36.84 | $37.08 | $36.58 | $36.74 | $35.98 | 32,300 |
| 2017-02-01 | $37.04 | $37.80 | $36.87 | $36.98 | $36.22 | 54,600 |
| 2017-01-31 | $36.91 | $36.91 | $35.09 | $36.61 | $35.85 | 99,000 |
| 2017-01-30 | $38.50 | $39.00 | $34.86 | $37.31 | $36.54 | 147,500 |
| 2017-01-27 | $38.16 | $39.23 | $38.16 | $39.05 | $38.24 | 39,800 |
| 2017-01-26 | $39.28 | $39.28 | $38.17 | $38.31 | $37.52 | 20,500 |
| 2017-01-25 | $39.23 | $39.77 | $39.10 | $39.43 | $38.62 | 26,800 |
| 2017-01-24 | $39.19 | $39.21 | $38.66 | $38.94 | $38.14 | 20,600 |
| 2017-01-23 | $39.77 | $39.77 | $38.84 | $39.13 | $38.32 | 18,900 |
| 2017-01-20 | $39.35 | $39.96 | $39.35 | $39.76 | $38.94 | 22,300 |
| 2017-01-19 | $39.59 | $40.52 | $39.07 | $39.28 | $38.47 | 35,000 |
| 2017-01-18 | $39.43 | $39.98 | $39.27 | $39.53 | $38.71 | 38,500 |
| 2017-01-17 | $40.08 | $40.21 | $39.24 | $39.31 | $38.50 | 37,700 |
| 2017-01-13 | $39.80 | $40.50 | $39.80 | $40.50 | $39.66 | 24,300 |
| 2017-01-12 | $39.34 | $39.94 | $39.00 | $39.64 | $38.82 | 21,400 |
| 2017-01-11 | $39.28 | $39.80 | $39.28 | $39.57 | $38.75 | 35,500 |
| 2017-01-10 | $39.04 | $39.72 | $39.00 | $39.49 | $38.67 | 38,400 |
| 2017-01-09 | $39.50 | $39.50 | $38.70 | $39.04 | $38.23 | 31,200 |
| 2017-01-06 | $39.99 | $39.99 | $39.29 | $39.56 | $38.74 | 45,300 |
| 2017-01-05 | $40.30 | $40.63 | $39.52 | $39.69 | $38.87 | 32,700 |
| 2017-01-04 | $40.69 | $41.15 | $39.83 | $40.19 | $39.36 | 27,900 |
| 2017-01-03 | $41.49 | $41.50 | $40.23 | $40.42 | $39.58 | 61,300 |
| 2016-12-30 | $40.36 | $41.11 | $39.95 | $41.09 | $40.24 | 48,000 |
| 2016-12-29 | $39.43 | $40.58 | $39.18 | $40.37 | $39.54 | 36,500 |
| 2016-12-28 | $39.64 | $39.90 | $39.03 | $39.20 | $38.39 | 24,300 |
| 2016-12-27 | $40.33 | $40.50 | $39.63 | $39.87 | $39.05 | 17,900 |
| 2016-12-23 | $39.19 | $40.50 | $39.00 | $40.28 | $39.45 | 27,400 |
| 2016-12-22 | $40.30 | $40.30 | $38.99 | $39.19 | $38.38 | 28,600 |
| 2016-12-21 | $40.14 | $40.44 | $39.19 | $40.03 | $39.20 | 29,600 |
| 2016-12-20 | $39.88 | $40.50 | $39.86 | $40.05 | $39.22 | 27,200 |
| 2016-12-19 | $39.80 | $40.60 | $39.61 | $39.68 | $38.86 | 22,100 |
| 2016-12-16 | $39.59 | $41.08 | $39.44 | $39.99 | $39.16 | 79,600 |
| 2016-12-15 | $38.56 | $40.00 | $38.51 | $39.38 | $38.57 | 39,000 |
| 2016-12-14 | $38.68 | $39.41 | $38.38 | $38.66 | $37.86 | 19,000 |
| 2016-12-13 | $38.93 | $39.49 | $38.77 | $38.90 | $38.10 | 18,700 |
| 2016-12-12 | $39.00 | $39.39 | $38.52 | $38.86 | $38.06 | 18,100 |
| 2016-12-09 | $39.53 | $40.14 | $38.94 | $39.28 | $38.47 | 30,200 |
| 2016-12-08 | $38.68 | $39.56 | $38.46 | $39.48 | $38.66 | 30,800 |
| 2016-12-07 | $38.34 | $38.91 | $38.04 | $38.73 | $37.93 | 24,000 |
| 2016-12-06 | $38.30 | $38.79 | $37.90 | $38.51 | $37.71 | 29,000 |
| 2016-12-05 | $38.16 | $38.74 | $38.16 | $38.62 | $37.82 | 23,900 |
| 2016-12-02 | $38.25 | $38.25 | $37.60 | $37.76 | $36.98 | 18,800 |
| 2016-12-01 | $39.60 | $40.72 | $38.02 | $38.31 | $37.52 | 40,900 |
| 2016-11-30 | $39.67 | $39.86 | $38.61 | $39.33 | $38.52 | 39,000 |
| 2016-11-29 | $39.98 | $40.47 | $39.53 | $39.65 | $38.83 | 31,900 |
| 2016-11-28 | $40.35 | $40.35 | $39.67 | $39.78 | $38.96 | 21,700 |
| 2016-11-25 | $40.67 | $40.69 | $40.11 | $40.31 | $39.48 | 23,000 |
| 2016-11-23 | $40.70 | $40.91 | $39.94 | $40.28 | $39.45 | 30,800 |
| 2016-11-22 | $40.59 | $41.20 | $39.80 | $40.90 | $40.05 | 44,000 |
| 2016-11-21 | $39.97 | $40.70 | $39.60 | $40.35 | $39.52 | 21,900 |
| 2016-11-18 | $40.80 | $40.99 | $39.99 | $40.20 | $39.37 | 26,500 |
| 2016-11-17 | $39.43 | $40.84 | $39.25 | $40.65 | $39.81 | 39,700 |
| 2016-11-16 | $39.04 | $39.68 | $38.57 | $39.62 | $38.80 | 29,300 |
| 2016-11-15 | $38.57 | $39.60 | $38.54 | $39.30 | $38.49 | 21,800 |
| 2016-11-14 | $39.80 | $39.80 | $37.55 | $38.90 | $38.10 | 38,100 |
| 2016-11-11 | $37.62 | $39.92 | $37.62 | $39.67 | $38.85 | 52,500 |
| 2016-11-10 | $37.35 | $38.10 | $36.50 | $37.86 | $37.08 | 40,300 |
| 2016-11-09 | $35.38 | $36.90 | $34.46 | $36.81 | $36.05 | 37,000 |
| 2016-11-08 | $35.73 | $35.80 | $35.26 | $35.62 | $34.88 | 16,900 |
| 2016-11-07 | $36.00 | $36.31 | $35.20 | $35.72 | $34.98 | 89,800 |
| 2016-11-04 | $35.66 | $35.91 | $34.49 | $34.82 | $34.10 | 51,400 |
| 2016-11-03 | $36.06 | $36.33 | $35.43 | $35.47 | $34.74 | 32,600 |
| 2016-11-02 | $37.19 | $37.44 | $35.99 | $36.18 | $35.43 | 30,200 |
| 2016-11-01 | $37.11 | $37.28 | $36.58 | $37.19 | $36.42 | 36,800 |
| 2016-10-31 | $35.50 | $37.56 | $34.89 | $37.20 | $36.43 | 90,000 |
| 2016-10-28 | $36.75 | $36.75 | $35.50 | $35.65 | $34.91 | 67,500 |
| 2016-10-27 | $37.35 | $39.38 | $36.00 | $36.49 | $35.74 | 240,000 |
| 2016-10-26 | $40.56 | $42.69 | $40.46 | $41.81 | $40.95 | 86,200 |
| 2016-10-25 | $41.02 | $41.20 | $40.31 | $40.85 | $40.01 | 39,900 |
| 2016-10-24 | $40.00 | $41.54 | $39.80 | $41.33 | $40.48 | 46,200 |
| 2016-10-21 | $38.45 | $39.75 | $38.42 | $39.64 | $38.82 | 32,700 |
| 2016-10-20 | $38.90 | $39.02 | $38.43 | $38.80 | $38.00 | 22,500 |
| 2016-10-19 | $38.60 | $39.21 | $38.56 | $38.98 | $38.17 | 33,800 |
| 2016-10-18 | $39.20 | $39.40 | $38.53 | $38.67 | $37.87 | 25,900 |
| 2016-10-17 | $38.50 | $38.90 | $38.18 | $38.34 | $37.55 | 20,300 |
| 2016-10-14 | $39.10 | $39.29 | $38.50 | $38.54 | $37.74 | 30,800 |
| 2016-10-13 | $38.50 | $39.38 | $37.84 | $38.96 | $38.16 | 56,900 |
| 2016-10-12 | $40.02 | $40.16 | $38.90 | $38.93 | $38.13 | 32,800 |
| 2016-10-11 | $41.45 | $41.54 | $39.46 | $39.83 | $39.01 | 70,900 |
| 2016-10-10 | $40.82 | $41.92 | $40.82 | $41.71 | $40.85 | 65,200 |
| 2016-10-07 | $40.53 | $40.81 | $40.22 | $40.66 | $39.82 | 43,500 |
| 2016-10-06 | $40.51 | $40.88 | $40.10 | $40.30 | $39.47 | 73,700 |
| 2016-10-05 | $40.82 | $41.08 | $40.77 | $40.93 | $40.08 | 24,600 |
| 2016-10-04 | $41.32 | $41.47 | $40.55 | $41.09 | $40.24 | 42,600 |
| 2016-10-03 | $41.36 | $41.73 | $40.67 | $41.05 | $40.20 | 26,500 |
| 2016-09-30 | $40.44 | $41.73 | $40.44 | $41.40 | $40.54 | 41,000 |
| 2016-09-29 | $41.81 | $41.81 | $40.08 | $40.44 | $39.60 | 64,200 |
| 2016-09-28 | $42.82 | $42.82 | $41.43 | $41.61 | $40.75 | 53,300 |
| 2016-09-27 | $41.09 | $43.35 | $40.75 | $42.57 | $41.69 | 202,000 |
| 2016-09-26 | $42.60 | $42.60 | $40.64 | $40.98 | $40.13 | 92,300 |
| 2016-09-23 | $41.45 | $44.00 | $41.21 | $42.82 | $41.94 | 109,700 |
| 2016-09-22 | $40.99 | $41.40 | $40.45 | $41.23 | $40.38 | 79,500 |
| 2016-09-21 | $40.43 | $40.97 | $39.94 | $40.95 | $40.10 | 64,100 |
| 2016-09-20 | $40.66 | $41.00 | $39.77 | $40.31 | $39.48 | 41,600 |
| 2016-09-19 | $40.45 | $41.22 | $40.16 | $40.63 | $39.79 | 42,400 |
| 2016-09-16 | $40.49 | $40.78 | $39.82 | $40.27 | $39.44 | 57,300 |
| 2016-09-15 | $40.51 | $40.91 | $40.07 | $40.36 | $39.53 | 77,700 |
| 2016-09-14 | $40.50 | $40.78 | $40.06 | $40.26 | $39.43 | 74,300 |
| 2016-09-13 | $40.67 | $40.81 | $39.97 | $40.47 | $39.63 | 75,800 |
| 2016-09-12 | $39.22 | $41.10 | $38.36 | $41.04 | $40.19 | 67,600 |
| 2016-09-09 | $41.35 | $41.42 | $39.21 | $39.55 | $38.73 | 60,700 |
| 2016-09-08 | $41.56 | $41.81 | $40.87 | $41.67 | $40.81 | 68,000 |
| 2016-09-07 | $40.78 | $42.00 | $40.48 | $41.97 | $41.10 | 61,300 |
| 2016-09-06 | $40.74 | $40.88 | $40.28 | $40.55 | $39.71 | 38,500 |
| 2016-09-02 | $40.97 | $40.97 | $40.21 | $40.53 | $39.69 | 37,200 |
| 2016-09-01 | $41.20 | $41.63 | $40.04 | $40.62 | $39.78 | 93,500 |
| 2016-08-31 | $40.59 | $41.26 | $38.85 | $40.91 | $40.06 | 103,600 |
| 2016-08-30 | $39.43 | $42.00 | $39.09 | $40.64 | $39.80 | 205,200 |
| 2016-08-29 | $39.50 | $39.59 | $38.76 | $39.30 | $38.49 | 31,600 |
| 2016-08-26 | $39.29 | $39.74 | $39.03 | $39.48 | $38.66 | 32,100 |
| 2016-08-25 | $38.86 | $39.40 | $38.77 | $39.11 | $38.30 | 16,200 |
| 2016-08-24 | $39.54 | $39.87 | $38.64 | $38.91 | $38.11 | 54,400 |
| 2016-08-23 | $38.50 | $39.90 | $38.19 | $39.32 | $38.51 | 97,500 |
| 2016-08-22 | $38.58 | $38.58 | $37.47 | $38.28 | $37.49 | 20,400 |
| 2016-08-19 | $37.99 | $38.69 | $37.90 | $38.50 | $37.70 | 25,800 |
| 2016-08-18 | $37.30 | $38.00 | $37.00 | $37.99 | $37.21 | 29,100 |
| 2016-08-17 | $37.85 | $38.06 | $36.78 | $37.31 | $36.54 | 89,000 |
| 2016-08-16 | $38.96 | $39.15 | $38.00 | $38.01 | $37.22 | 36,600 |
| 2016-08-15 | $38.60 | $39.62 | $38.60 | $39.13 | $38.32 | 66,900 |
| 2016-08-12 | $38.13 | $38.79 | $38.13 | $38.59 | $37.79 | 27,100 |
| 2016-08-11 | $38.14 | $38.35 | $37.61 | $38.25 | $37.46 | 43,400 |
| 2016-08-10 | $38.36 | $38.36 | $37.76 | $38.00 | $37.21 | 15,100 |
| 2016-08-09 | $37.99 | $38.31 | $37.77 | $38.16 | $37.37 | 45,900 |
| 2016-08-08 | $37.87 | $38.26 | $37.52 | $37.96 | $37.18 | 32,500 |
| 2016-08-05 | $38.00 | $38.43 | $37.86 | $38.03 | $37.24 | 36,000 |
| 2016-08-04 | $38.00 | $38.48 | $37.15 | $37.60 | $36.82 | 73,900 |
| 2016-08-03 | $36.99 | $38.20 | $36.58 | $38.03 | $37.24 | 99,800 |
| 2016-08-02 | $38.62 | $38.62 | $36.90 | $37.42 | $36.65 | 52,600 |
| 2016-08-01 | $36.32 | $38.78 | $35.69 | $38.34 | $37.55 | 166,900 |
| 2016-07-29 | $35.82 | $36.34 | $35.14 | $36.26 | $35.51 | 92,200 |
| 2016-07-28 | $37.06 | $37.06 | $35.86 | $35.96 | $35.22 | 34,000 |
| 2016-07-27 | $36.28 | $37.22 | $36.28 | $36.83 | $36.07 | 70,700 |
| 2016-07-26 | $35.37 | $36.42 | $35.12 | $36.20 | $35.45 | 103,700 |
| 2016-07-25 | $34.30 | $37.44 | $34.30 | $35.12 | $34.39 | 468,200 |
| 2016-07-22 | $31.76 | $32.00 | $30.84 | $31.30 | $30.65 | 63,600 |
| 2016-07-21 | $31.51 | $31.90 | $31.14 | $31.67 | $31.02 | 32,700 |
| 2016-07-20 | $30.59 | $31.60 | $29.81 | $31.57 | $30.92 | 40,100 |
| 2016-07-19 | $30.51 | $30.98 | $30.25 | $30.45 | $29.82 | 39,500 |
| 2016-07-18 | $30.29 | $30.94 | $29.98 | $30.68 | $30.05 | 37,700 |
| 2016-07-15 | $30.25 | $30.59 | $30.00 | $30.30 | $29.67 | 40,600 |
| 2016-07-14 | $30.26 | $30.65 | $29.97 | $30.13 | $29.51 | 50,400 |
| 2016-07-13 | $30.24 | $30.48 | $29.92 | $30.14 | $29.52 | 22,100 |
| 2016-07-12 | $28.07 | $30.55 | $28.07 | $29.99 | $29.37 | 71,700 |
| 2016-07-11 | $29.81 | $30.45 | $29.38 | $30.40 | $29.77 | 42,100 |
| 2016-07-08 | $30.03 | $30.03 | $29.55 | $29.77 | $29.15 | 78,800 |
| 2016-07-07 | $28.81 | $29.82 | $28.42 | $29.52 | $28.91 | 57,900 |
| 2016-07-06 | $28.45 | $28.81 | $27.06 | $28.67 | $28.08 | 32,900 |
| 2016-07-05 | $28.64 | $29.09 | $28.12 | $28.79 | $28.20 | 35,200 |
| 2016-07-01 | $29.07 | $29.88 | $28.74 | $29.00 | $28.40 | 18,700 |
| 2016-06-30 | $28.18 | $30.65 | $28.18 | $29.90 | $29.28 | 107,900 |
| 2016-06-29 | $27.96 | $28.07 | $27.47 | $27.99 | $27.41 | 24,800 |
| 2016-06-28 | $27.20 | $27.86 | $27.10 | $27.79 | $27.22 | 40,100 |
| 2016-06-27 | $28.09 | $28.46 | $26.75 | $26.78 | $26.23 | 77,300 |
| 2016-06-24 | $28.78 | $29.48 | $28.09 | $28.48 | $27.89 | 614,500 |
| 2016-06-23 | $29.47 | $30.04 | $29.25 | $30.04 | $29.42 | 46,300 |
| 2016-06-22 | $29.46 | $29.50 | $28.75 | $29.12 | $28.52 | 39,600 |
| 2016-06-21 | $28.59 | $29.40 | $28.57 | $29.40 | $28.79 | 50,200 |
| 2016-06-20 | $28.15 | $29.18 | $27.91 | $28.45 | $27.86 | 58,400 |
| 2016-06-17 | $27.70 | $28.50 | $27.61 | $27.87 | $27.29 | 38,300 |
| 2016-06-16 | $27.03 | $27.63 | $27.03 | $27.55 | $26.98 | 21,700 |
| 2016-06-15 | $27.29 | $27.45 | $27.02 | $27.17 | $26.61 | 13,900 |
| 2016-06-14 | $27.62 | $27.85 | $26.78 | $27.17 | $26.61 | 17,800 |
| 2016-06-13 | $28.35 | $28.43 | $27.71 | $27.83 | $27.26 | 20,700 |
| 2016-06-10 | $27.90 | $28.50 | $27.90 | $28.41 | $27.82 | 17,500 |
| 2016-06-09 | $28.35 | $28.50 | $27.72 | $28.41 | $27.82 | 14,000 |
| 2016-06-08 | $28.50 | $28.50 | $28.12 | $28.38 | $27.79 | 8,900 |
| 2016-06-07 | $27.76 | $28.97 | $27.76 | $28.51 | $27.92 | 17,700 |
| 2016-06-06 | $28.45 | $28.45 | $27.75 | $28.42 | $27.83 | 17,400 |
| 2016-06-03 | $28.22 | $28.61 | $27.61 | $28.32 | $27.73 | 22,600 |
| 2016-06-02 | $26.66 | $28.15 | $26.66 | $28.15 | $27.57 | 5,700 |
| 2016-06-01 | $27.86 | $28.02 | $27.58 | $27.65 | $27.08 | 12,800 |
| 2016-05-31 | $26.99 | $28.05 | $26.99 | $28.01 | $27.43 | 39,900 |
| 2016-05-27 | $27.01 | $27.01 | $26.69 | $26.88 | $26.32 | 12,400 |
| 2016-05-26 | $26.88 | $27.20 | $26.64 | $27.20 | $26.64 | 17,800 |
| 2016-05-25 | $26.41 | $27.06 | $26.21 | $26.84 | $26.29 | 37,000 |
| 2016-05-24 | $25.78 | $26.30 | $25.76 | $26.24 | $25.70 | 19,800 |
| 2016-05-23 | $25.83 | $26.35 | $25.48 | $25.59 | $25.06 | 41,300 |
| 2016-05-20 | $25.75 | $25.89 | $25.63 | $25.83 | $25.30 | 14,700 |
| 2016-05-19 | $26.01 | $26.02 | $25.65 | $25.71 | $25.18 | 15,000 |
| 2016-05-18 | $26.13 | $26.53 | $25.97 | $26.43 | $25.88 | 34,100 |
| 2016-05-17 | $26.98 | $26.98 | $26.12 | $26.12 | $25.58 | 15,300 |
| 2016-05-16 | $26.70 | $27.10 | $26.62 | $26.89 | $26.33 | 8,500 |
| 2016-05-13 | $27.02 | $27.15 | $26.63 | $26.85 | $26.30 | 20,900 |
| 2016-05-12 | $27.31 | $27.35 | $26.72 | $26.95 | $26.39 | 29,900 |
| 2016-05-11 | $26.52 | $26.92 | $26.46 | $26.80 | $26.25 | 21,800 |
| 2016-05-10 | $26.25 | $26.60 | $26.19 | $26.53 | $25.98 | 12,000 |
| 2016-05-09 | $26.45 | $26.45 | $26.05 | $26.34 | $25.80 | 20,400 |
| 2016-05-06 | $27.00 | $27.00 | $26.09 | $26.38 | $25.83 | 25,500 |
| 2016-05-05 | $26.20 | $26.61 | $26.20 | $26.31 | $25.77 | 16,900 |
| 2016-05-04 | $26.61 | $27.15 | $26.25 | $26.38 | $25.83 | 23,500 |
| 2016-05-03 | $26.95 | $26.95 | $26.48 | $26.74 | $26.19 | 36,000 |
| 2016-05-02 | $28.00 | $28.00 | $26.96 | $27.30 | $26.74 | 14,900 |
| 2016-04-29 | $27.75 | $27.75 | $26.82 | $27.61 | $27.04 | 33,000 |
| 2016-04-28 | $28.51 | $28.64 | $27.51 | $27.60 | $27.03 | 32,500 |
| 2016-04-27 | $28.85 | $28.85 | $28.15 | $28.50 | $27.91 | 16,800 |
| 2016-04-26 | $27.60 | $29.29 | $27.60 | $28.81 | $28.21 | 81,500 |
| 2016-04-25 | $28.02 | $28.02 | $27.05 | $27.56 | $26.99 | 44,700 |
| 2016-04-22 | $28.83 | $28.89 | $28.21 | $28.30 | $27.71 | 47,200 |
| 2016-04-21 | $31.20 | $31.73 | $27.00 | $27.99 | $27.41 | 294,600 |
| 2016-04-20 | $33.49 | $34.00 | $32.87 | $33.53 | $32.84 | 40,500 |
| 2016-04-19 | $33.50 | $33.54 | $33.24 | $33.49 | $32.80 | 20,400 |
| 2016-04-18 | $32.86 | $33.50 | $32.86 | $33.27 | $32.58 | 6,000 |
| 2016-04-15 | $33.35 | $33.62 | $32.65 | $33.10 | $32.42 | 35,800 |
| 2016-04-14 | $33.25 | $33.33 | $32.81 | $33.22 | $32.53 | 5,800 |
| 2016-04-13 | $32.34 | $33.48 | $32.26 | $33.32 | $32.63 | 15,000 |
| 2016-04-12 | $33.30 | $33.38 | $31.63 | $32.17 | $31.51 | 63,000 |
| 2016-04-11 | $34.04 | $34.04 | $33.05 | $33.45 | $32.76 | 27,400 |
| 2016-04-08 | $33.79 | $34.35 | $33.79 | $33.84 | $33.14 | 26,900 |
| 2016-04-07 | $33.34 | $34.31 | $33.34 | $33.97 | $33.27 | 34,800 |
| 2016-04-06 | $33.66 | $33.82 | $33.22 | $33.67 | $32.97 | 15,500 |
| 2016-04-05 | $33.12 | $33.75 | $33.12 | $33.24 | $32.55 | 23,000 |
| 2016-04-04 | $33.90 | $34.10 | $33.36 | $33.70 | $33.00 | 20,100 |
| 2016-04-01 | $33.74 | $34.02 | $33.13 | $33.71 | $33.01 | 19,600 |
| 2016-03-31 | $33.15 | $34.20 | $33.03 | $34.14 | $33.43 | 46,100 |
| 2016-03-30 | $33.76 | $34.20 | $33.46 | $34.15 | $32.49 | 42,700 |
| 2016-03-29 | $32.53 | $33.75 | $32.47 | $33.64 | $32.01 | 39,700 |
| 2016-03-28 | $32.22 | $32.95 | $32.08 | $32.65 | $31.07 | 42,300 |
| 2016-03-24 | $32.00 | $32.47 | $32.00 | $32.20 | $30.64 | 12,300 |
| 2016-03-23 | $31.90 | $32.15 | $31.75 | $31.99 | $30.44 | 11,900 |
| 2016-03-22 | $32.13 | $32.23 | $31.82 | $32.16 | $30.60 | 12,000 |
| 2016-03-21 | $32.39 | $32.65 | $32.02 | $32.20 | $30.64 | 14,700 |
| 2016-03-18 | $32.09 | $32.62 | $31.95 | $32.10 | $30.54 | 14,900 |
| 2016-03-17 | $32.14 | $32.64 | $31.75 | $31.91 | $30.36 | 14,700 |
| 2016-03-16 | $32.23 | $32.44 | $31.62 | $31.98 | $30.43 | 18,400 |
| 2016-03-15 | $32.55 | $32.95 | $32.26 | $32.41 | $30.84 | 44,600 |
| 2016-03-14 | $32.05 | $32.50 | $31.89 | $32.29 | $30.72 | 30,000 |
| 2016-03-11 | $31.57 | $32.18 | $31.05 | $31.96 | $30.41 | 22,800 |
| 2016-03-10 | $31.04 | $31.50 | $30.50 | $31.50 | $29.97 | 22,200 |
| 2016-03-09 | $31.31 | $31.64 | $30.46 | $30.60 | $29.11 | 27,100 |
| 2016-03-08 | $31.26 | $31.45 | $30.32 | $30.75 | $29.26 | 25,000 |
| 2016-03-07 | $30.33 | $31.39 | $30.26 | $31.35 | $29.83 | 23,000 |
| 2016-03-04 | $30.57 | $30.85 | $30.24 | $30.46 | $28.98 | 18,400 |
| 2016-03-03 | $30.82 | $30.95 | $30.34 | $30.46 | $28.98 | 19,400 |
| 2016-03-02 | $30.63 | $31.02 | $30.56 | $30.56 | $29.08 | 7,600 |
| 2016-03-01 | $30.23 | $31.00 | $29.90 | $30.97 | $29.47 | 31,800 |
| 2016-02-29 | $29.89 | $30.17 | $29.43 | $29.99 | $28.53 | 6,600 |
| 2016-02-26 | $30.31 | $30.39 | $29.54 | $29.99 | $28.53 | 14,900 |
| 2016-02-25 | $30.21 | $30.36 | $29.76 | $30.36 | $28.89 | 18,500 |
| 2016-02-24 | $27.94 | $30.06 | $27.85 | $30.04 | $28.58 | 36,600 |
| 2016-02-23 | $28.56 | $28.87 | $27.97 | $28.39 | $27.01 | 14,100 |
| 2016-02-22 | $29.05 | $29.24 | $28.34 | $28.78 | $27.38 | 13,100 |
| 2016-02-19 | $29.07 | $29.25 | $28.57 | $28.96 | $27.55 | 11,300 |
| 2016-02-18 | $28.86 | $29.30 | $28.29 | $29.13 | $27.72 | 27,500 |
| 2016-02-17 | $26.99 | $29.39 | $26.76 | $28.99 | $27.58 | 35,800 |
| 2016-02-16 | $26.70 | $27.56 | $26.56 | $27.56 | $26.22 | 17,100 |
| 2016-02-12 | $26.98 | $26.98 | $26.15 | $26.76 | $25.46 | 18,200 |
| 2016-02-11 | $26.85 | $27.13 | $26.32 | $26.91 | $25.60 | 41,200 |
| 2016-02-10 | $27.63 | $27.63 | $27.00 | $27.08 | $25.77 | 25,500 |
| 2016-02-09 | $26.80 | $27.74 | $26.26 | $26.89 | $25.59 | 26,400 |
| 2016-02-08 | $27.50 | $27.55 | $26.63 | $27.02 | $25.71 | 35,500 |
| 2016-02-05 | $28.30 | $28.44 | $27.76 | $28.00 | $26.64 | 31,800 |
| 2016-02-04 | $28.43 | $28.92 | $28.31 | $28.47 | $27.09 | 19,700 |
| 2016-02-03 | $28.28 | $28.99 | $27.16 | $28.71 | $27.32 | 52,800 |
| 2016-02-02 | $28.93 | $28.93 | $28.09 | $28.25 | $26.88 | 33,000 |
| 2016-02-01 | $27.39 | $29.73 | $27.39 | $29.17 | $27.75 | 51,000 |
| 2016-01-29 | $29.10 | $30.56 | $28.25 | $28.77 | $27.37 | 125,200 |
| 2016-01-28 | $32.53 | $32.69 | $29.52 | $30.07 | $28.61 | 110,400 |
| 2016-01-27 | $32.60 | $33.42 | $31.21 | $32.30 | $30.73 | 315,600 |
| 2016-01-26 | $29.79 | $30.95 | $29.50 | $30.81 | $29.31 | 47,300 |
| 2016-01-25 | $30.88 | $30.93 | $30.10 | $30.32 | $28.85 | 12,900 |
| 2016-01-22 | $31.50 | $32.23 | $31.20 | $31.34 | $29.82 | 41,600 |
| 2016-01-21 | $28.22 | $31.04 | $27.87 | $30.43 | $28.95 | 220,100 |
| 2016-01-20 | $27.39 | $28.76 | $26.94 | $28.20 | $26.83 | 46,000 |
| 2016-01-19 | $28.35 | $28.38 | $27.16 | $27.84 | $26.49 | 30,800 |
| 2016-01-15 | $27.85 | $28.26 | $26.96 | $28.24 | $26.87 | 42,100 |
| 2016-01-14 | $27.52 | $28.44 | $27.27 | $28.18 | $26.81 | 44,100 |
| 2016-01-13 | $28.26 | $28.89 | $27.06 | $27.34 | $26.01 | 72,400 |
| 2016-01-12 | $28.63 | $28.80 | $27.54 | $28.05 | $26.69 | 43,100 |
| 2016-01-11 | $29.69 | $29.69 | $28.02 | $28.48 | $27.10 | 32,100 |
| 2016-01-08 | $29.82 | $30.27 | $29.08 | $29.39 | $27.96 | 24,500 |
| 2016-01-07 | $30.39 | $30.44 | $29.20 | $29.53 | $28.10 | 61,900 |
| 2016-01-06 | $30.60 | $31.58 | $30.60 | $30.75 | $29.26 | 48,800 |
| 2016-01-05 | $32.02 | $32.48 | $30.42 | $30.79 | $29.30 | 79,100 |
| 2016-01-04 | $33.18 | $33.82 | $31.81 | $32.04 | $30.49 | 290,800 |
| 2015-12-31 | $29.17 | $30.50 | $29.17 | $30.30 | $28.83 | 42,900 |
| 2015-12-30 | $27.79 | $29.29 | $27.79 | $29.00 | $27.59 | 48,800 |
| 2015-12-29 | $27.61 | $28.10 | $27.48 | $27.99 | $26.63 | 25,800 |
| 2015-12-28 | $27.61 | $27.63 | $27.28 | $27.50 | $26.17 | 13,100 |
| 2015-12-24 | $27.41 | $28.09 | $27.32 | $27.60 | $26.26 | 27,400 |
| 2015-12-23 | $26.79 | $27.95 | $26.79 | $27.69 | $26.35 | 46,100 |
| 2015-12-22 | $27.27 | $27.40 | $26.67 | $26.88 | $25.58 | 38,000 |
| 2015-12-21 | $27.20 | $27.49 | $26.80 | $27.49 | $26.16 | 29,500 |
| 2015-12-18 | $27.02 | $27.48 | $26.89 | $27.30 | $25.98 | 16,900 |
| 2015-12-17 | $27.00 | $27.22 | $26.86 | $26.92 | $25.61 | 21,400 |
| 2015-12-16 | $25.76 | $27.00 | $25.68 | $26.81 | $25.51 | 39,900 |
| 2015-12-15 | $25.27 | $25.89 | $25.27 | $25.68 | $24.43 | 27,200 |
| 2015-12-14 | $25.70 | $25.76 | $25.00 | $25.12 | $23.90 | 73,000 |
| 2015-12-11 | $27.70 | $27.70 | $26.71 | $26.78 | $25.48 | 72,900 |
| 2015-12-10 | $27.68 | $27.97 | $27.48 | $27.81 | $26.46 | 20,800 |
| 2015-12-09 | $28.99 | $28.99 | $27.76 | $27.80 | $26.45 | 44,100 |
| 2015-12-08 | $28.40 | $29.40 | $27.90 | $29.03 | $27.62 | 152,900 |
| 2015-12-07 | $29.40 | $29.40 | $28.39 | $28.71 | $27.32 | 46,600 |
| 2015-12-04 | $29.31 | $29.90 | $28.99 | $29.76 | $28.32 | 21,300 |
| 2015-12-03 | $29.14 | $29.80 | $29.14 | $29.33 | $27.91 | 14,800 |
| 2015-12-02 | $29.45 | $29.50 | $29.11 | $29.11 | $27.70 | 22,800 |
| 2015-12-01 | $28.15 | $30.59 | $28.15 | $29.79 | $28.34 | 47,000 |
| 2015-11-30 | $27.31 | $28.65 | $27.14 | $28.11 | $26.75 | 58,600 |
| 2015-11-27 | $27.47 | $27.60 | $27.21 | $27.50 | $26.17 | 19,700 |
| 2015-11-25 | $27.86 | $27.98 | $27.56 | $27.62 | $26.28 | 10,600 |
| 2015-11-24 | $27.57 | $28.19 | $26.81 | $27.90 | $26.55 | 36,100 |
| 2015-11-23 | $27.88 | $27.99 | $27.49 | $27.70 | $26.36 | 32,300 |
| 2015-11-20 | $28.69 | $28.75 | $27.98 | $28.34 | $26.96 | 9,700 |
| 2015-11-19 | $28.15 | $28.50 | $28.10 | $28.38 | $27.00 | 6,600 |
| 2015-11-18 | $28.09 | $28.54 | $27.73 | $28.49 | $27.11 | 18,200 |
| 2015-11-17 | $28.05 | $28.74 | $28.05 | $28.27 | $26.90 | 15,900 |
| 2015-11-16 | $28.39 | $28.76 | $28.08 | $28.75 | $27.35 | 21,400 |
| 2015-11-13 | $29.38 | $29.62 | $28.55 | $28.69 | $27.30 | 23,100 |
| 2015-11-12 | $30.00 | $30.00 | $29.46 | $29.61 | $28.17 | 15,400 |
| 2015-11-11 | $30.90 | $30.92 | $30.26 | $30.39 | $28.92 | 15,100 |
| 2015-11-10 | $31.39 | $31.39 | $30.45 | $31.03 | $29.52 | 14,200 |
| 2015-11-09 | $31.51 | $31.74 | $31.51 | $31.68 | $30.14 | 12,100 |
| 2015-11-06 | $32.00 | $32.10 | $31.60 | $31.85 | $30.30 | 17,600 |
| 2015-11-05 | $31.57 | $32.17 | $31.57 | $32.15 | $30.59 | 11,100 |
| 2015-11-04 | $32.13 | $32.26 | $31.64 | $31.87 | $30.32 | 12,300 |
| 2015-11-03 | $32.62 | $32.81 | $32.34 | $32.44 | $30.87 | 18,900 |
| 2015-11-02 | $32.71 | $33.10 | $32.36 | $32.98 | $31.38 | 33,600 |
| 2015-10-30 | $33.37 | $33.84 | $33.00 | $33.12 | $31.51 | 14,500 |
| 2015-10-29 | $32.38 | $33.80 | $32.23 | $33.40 | $31.78 | 46,100 |
| 2015-10-28 | $31.38 | $32.68 | $30.86 | $32.28 | $30.71 | 43,600 |
| 2015-10-27 | $32.30 | $32.90 | $31.16 | $31.42 | $29.90 | 38,300 |
| 2015-10-26 | $33.75 | $33.96 | $31.54 | $32.48 | $30.90 | 101,800 |
| 2015-10-23 | $32.87 | $33.73 | $32.53 | $33.52 | $31.89 | 19,600 |
| 2015-10-22 | $32.77 | $32.85 | $32.38 | $32.83 | $31.24 | 10,500 |
| 2015-10-21 | $32.79 | $32.80 | $32.14 | $32.64 | $31.06 | 15,900 |
| 2015-10-20 | $32.41 | $32.93 | $32.32 | $32.63 | $31.05 | 26,700 |
| 2015-10-19 | $32.60 | $32.73 | $31.76 | $32.37 | $30.80 | 33,700 |
| 2015-10-16 | $33.00 | $33.23 | $32.28 | $32.68 | $31.09 | 30,400 |
| 2015-10-15 | $31.74 | $32.67 | $31.29 | $32.64 | $31.06 | 42,200 |
| 2015-10-14 | $31.76 | $32.17 | $31.06 | $31.49 | $29.96 | 46,800 |
| 2015-10-13 | $30.37 | $32.99 | $30.09 | $31.82 | $30.28 | 53,000 |
| 2015-10-12 | $29.10 | $31.50 | $28.89 | $30.90 | $29.40 | 50,400 |
| 2015-10-09 | $28.99 | $29.50 | $28.15 | $28.91 | $27.51 | 27,500 |
| 2015-10-08 | $27.10 | $29.31 | $27.10 | $28.82 | $27.42 | 33,000 |
| 2015-10-07 | $27.00 | $27.51 | $26.72 | $27.49 | $26.16 | 7,600 |
| 2015-10-06 | $26.78 | $26.99 | $26.75 | $26.98 | $25.67 | 5,900 |
| 2015-10-05 | $26.21 | $26.99 | $26.21 | $26.90 | $25.59 | 4,800 |
| 2015-10-02 | $25.96 | $26.00 | $25.72 | $25.80 | $24.55 | 5,500 |
| 2015-10-01 | $26.81 | $26.87 | $26.00 | $26.09 | $24.82 | 8,700 |
| 2015-09-30 | $25.95 | $27.17 | $25.95 | $26.99 | $25.68 | 22,900 |
| 2015-09-29 | $26.54 | $26.66 | $25.61 | $25.72 | $24.47 | 17,400 |
| 2015-09-28 | $27.68 | $27.76 | $26.70 | $26.71 | $25.41 | 9,300 |
| 2015-09-25 | $27.96 | $28.05 | $27.60 | $27.86 | $26.51 | 24,400 |
| 2015-09-24 | $27.60 | $27.87 | $27.41 | $27.63 | $26.29 | 9,000 |
| 2015-09-23 | $27.85 | $28.40 | $27.64 | $27.91 | $26.56 | 10,600 |
| 2015-09-22 | $27.96 | $28.08 | $27.72 | $27.91 | $26.56 | 16,900 |
| 2015-09-21 | $28.25 | $28.60 | $28.24 | $28.35 | $26.97 | 4,500 |
| 2015-09-18 | $27.31 | $28.27 | $27.29 | $28.10 | $26.74 | 19,500 |
| 2015-09-17 | $27.05 | $27.49 | $26.55 | $27.45 | $26.12 | 10,800 |
| 2015-09-16 | $27.00 | $27.00 | $26.79 | $26.79 | $25.49 | 7,500 |
| 2015-09-15 | $26.92 | $27.10 | $26.85 | $27.10 | $25.78 | 4,700 |
| 2015-09-14 | $27.42 | $27.60 | $27.08 | $27.08 | $25.77 | 3,100 |
| 2015-09-11 | $27.15 | $27.50 | $27.11 | $27.36 | $26.03 | 5,600 |
| 2015-09-10 | $27.50 | $27.75 | $27.22 | $27.26 | $25.94 | 9,400 |
| 2015-09-09 | $27.85 | $27.85 | $27.37 | $27.41 | $26.08 | 8,500 |
| 2015-09-08 | $27.93 | $28.00 | $27.73 | $27.83 | $26.48 | 6,600 |
Silicom Ltd (SILC) News Headlines
Recent Silicom Ltd (SILC) News
Similar Companies to Silicom Ltd (SILC) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |