Skywest Inc (SKYW) Exchange: NASDAQ
Data as of May 2, 2025
$93.81 ($3.63) 4.03%
Skywest Inc - Daily Information
Click for more stock information on Skywest Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $91.96 |
| Previous Close | $93.81 |
| High | $95.35 |
| Low | $91.96 |
| Adjusted Open | $91.96 |
| Previous Adjusted Close | $93.81 |
| Adjusted High | $95.35 |
| Adjusted Low | $91.96 |
Invest in Skywest Inc (SKYW)
Key People Skywest Inc
| Employee | Position |
|---|---|
| Jerry C. Atkin | Chairman |
| Russell A. Childs | President, Chief Executive Officer & Director |
| Robert J. Simmons | Chief Financial Officer |
| Justin Esplin | Vice President-Information Technology |
| Lori Hunt | Vice President-Airport Operations |
| Wade J. Steel | Chief Commercial Officer |
| Eric J. Woodward | Chief Accounting Officer |
| Smita Conjeevaram | Independent Director |
| W. Steve Albrecht | Independent Director |
| James L. Welch | Independent Director |
| Ronald J. Mittelstaedt | Independent Director |
| Keith E. Smith | Independent Director |
| Meredith Siegfried Madden | Independent Director |
| Andrew C. Roberts | Independent Director |
| Steven F. Udvar-Házy | Lead Independent Director |
Company Profile Skywest Inc
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 12,000
Sector: Industrials
Industry: Airlines
Website: Skywest Inc Website
Address: 225 South 700 West St George Utah 84770
Historical Stock Data for Skywest Inc (SKYW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $91.96 | $95.35 | $91.96 | $93.81 | $93.81 | 416,757 |
| 2025-05-01 | $89.28 | $91.09 | $88.80 | $90.18 | $90.18 | 411,460 |
| 2025-04-30 | $87.00 | $89.60 | $85.89 | $89.17 | $89.17 | 371,456 |
| 2025-04-29 | $87.47 | $89.13 | $86.51 | $88.52 | $88.52 | 298,804 |
| 2025-04-28 | $87.94 | $89.45 | $86.92 | $87.79 | $87.79 | 359,286 |
| 2025-04-25 | $85.41 | $90.49 | $85.40 | $87.92 | $87.92 | 517,225 |
| 2025-04-24 | $85.17 | $89.50 | $85.17 | $89.10 | $89.10 | 584,901 |
| 2025-04-23 | $89.76 | $92.84 | $86.94 | $86.99 | $86.99 | 480,584 |
| 2025-04-22 | $84.94 | $86.45 | $83.98 | $85.63 | $85.63 | 368,169 |
| 2025-04-21 | $84.07 | $85.07 | $82.14 | $83.45 | $83.45 | 296,170 |
| 2025-04-17 | $85.61 | $86.61 | $84.50 | $85.38 | $85.38 | 300,637 |
| 2025-04-16 | $86.00 | $86.67 | $83.72 | $85.71 | $85.71 | 356,572 |
| 2025-04-15 | $85.02 | $87.90 | $85.02 | $85.48 | $85.48 | 543,757 |
| 2025-04-14 | $88.05 | $88.05 | $84.69 | $85.10 | $85.10 | 332,805 |
| 2025-04-11 | $84.59 | $86.47 | $83.15 | $86.31 | $86.31 | 362,544 |
| 2025-04-10 | $86.92 | $87.30 | $83.24 | $84.67 | $84.67 | 431,568 |
| 2025-04-09 | $78.96 | $92.18 | $78.72 | $90.29 | $90.29 | 737,005 |
| 2025-04-08 | $84.35 | $85.20 | $78.14 | $79.41 | $79.41 | 596,390 |
| 2025-04-07 | $76.13 | $84.39 | $74.70 | $79.64 | $79.64 | 689,620 |
| 2025-04-04 | $79.70 | $81.55 | $76.80 | $80.23 | $80.23 | 646,732 |
| 2025-04-03 | $84.43 | $86.00 | $83.15 | $84.52 | $84.52 | 518,535 |
| 2025-04-02 | $85.90 | $91.02 | $85.83 | $90.83 | $90.83 | 373,325 |
| 2025-04-01 | $86.60 | $88.46 | $85.11 | $88.10 | $88.10 | 434,238 |
| 2025-03-31 | $86.47 | $87.90 | $83.90 | $87.37 | $87.37 | 534,270 |
| 2025-03-28 | $90.74 | $90.75 | $87.53 | $88.76 | $88.76 | 410,795 |
| 2025-03-27 | $93.13 | $93.13 | $90.46 | $90.65 | $90.65 | 359,528 |
| 2025-03-26 | $94.24 | $94.72 | $92.13 | $93.32 | $93.32 | 310,542 |
| 2025-03-25 | $95.96 | $96.81 | $93.95 | $94.16 | $94.16 | 406,111 |
| 2025-03-24 | $93.00 | $95.85 | $92.62 | $95.59 | $95.59 | 656,187 |
| 2025-03-21 | $88.93 | $91.61 | $88.42 | $91.12 | $91.12 | 2,060,307 |
| 2025-03-20 | $88.48 | $91.30 | $88.48 | $90.39 | $90.39 | 401,823 |
| 2025-03-19 | $86.82 | $91.00 | $86.68 | $90.45 | $90.45 | 456,716 |
| 2025-03-18 | $87.74 | $87.89 | $85.16 | $86.81 | $86.81 | 610,199 |
| 2025-03-17 | $86.04 | $89.10 | $86.03 | $88.37 | $88.37 | 491,693 |
| 2025-03-14 | $84.60 | $87.60 | $83.54 | $87.33 | $87.33 | 466,757 |
| 2025-03-13 | $83.17 | $84.71 | $81.15 | $83.90 | $83.90 | 461,691 |
| 2025-03-12 | $84.95 | $86.09 | $81.00 | $82.99 | $82.99 | 654,683 |
| 2025-03-11 | $81.46 | $85.17 | $80.76 | $83.48 | $83.48 | 683,568 |
| 2025-03-10 | $85.50 | $85.71 | $80.37 | $81.46 | $81.46 | 828,298 |
| 2025-03-07 | $88.33 | $89.23 | $85.35 | $88.07 | $88.07 | 645,533 |
| 2025-03-06 | $91.69 | $92.23 | $88.58 | $89.14 | $89.14 | 506,727 |
| 2025-03-05 | $91.49 | $93.50 | $90.95 | $92.91 | $92.91 | 466,230 |
| 2025-03-04 | $93.26 | $93.99 | $89.05 | $91.19 | $91.19 | 765,691 |
| 2025-03-03 | $99.44 | $101.47 | $95.21 | $96.45 | $96.45 | 418,372 |
| 2025-02-28 | $97.50 | $99.40 | $97.10 | $98.91 | $98.91 | 397,201 |
| 2025-02-27 | $100.84 | $101.34 | $97.62 | $97.94 | $97.94 | 366,811 |
| 2025-02-26 | $98.34 | $101.35 | $98.34 | $100.68 | $100.68 | 565,373 |
| 2025-02-25 | $96.44 | $98.55 | $95.90 | $97.86 | $97.86 | 606,886 |
| 2025-02-24 | $97.88 | $98.59 | $95.82 | $96.25 | $96.25 | 459,489 |
| 2025-02-21 | $102.79 | $102.79 | $96.03 | $96.65 | $96.65 | 456,269 |
| 2025-02-20 | $100.80 | $101.68 | $99.22 | $101.01 | $101.01 | 578,878 |
| 2025-02-19 | $102.77 | $103.83 | $100.82 | $100.94 | $100.94 | 451,827 |
| 2025-02-18 | $110.35 | $111.85 | $103.30 | $104.23 | $104.23 | 658,907 |
| 2025-02-14 | $108.98 | $110.32 | $108.15 | $110.27 | $110.27 | 235,565 |
| 2025-02-13 | $110.57 | $112.82 | $105.98 | $108.79 | $108.79 | 431,180 |
| 2025-02-12 | $108.42 | $111.95 | $107.02 | $110.82 | $110.82 | 363,573 |
| 2025-02-11 | $112.23 | $113.36 | $109.46 | $110.16 | $110.16 | 314,933 |
| 2025-02-10 | $116.81 | $116.81 | $111.34 | $113.32 | $113.32 | 576,729 |
| 2025-02-07 | $116.31 | $117.73 | $115.47 | $116.76 | $116.76 | 296,745 |
| 2025-02-06 | $119.00 | $119.77 | $114.85 | $116.17 | $116.17 | 371,010 |
| 2025-02-05 | $118.96 | $119.96 | $117.13 | $118.30 | $118.30 | 554,354 |
| 2025-02-04 | $119.27 | $121.55 | $118.16 | $118.96 | $118.96 | 380,814 |
| 2025-02-03 | $116.51 | $120.67 | $113.15 | $118.19 | $118.19 | 609,787 |
| 2025-01-31 | $122.00 | $135.57 | $120.02 | $120.92 | $120.92 | 1,206,147 |
| 2025-01-30 | $115.64 | $117.51 | $112.00 | $116.76 | $116.76 | 494,535 |
| 2025-01-29 | $114.97 | $119.36 | $114.71 | $115.83 | $115.83 | 482,225 |
| 2025-01-28 | $112.49 | $115.29 | $110.22 | $114.70 | $114.70 | 264,621 |
| 2025-01-27 | $112.50 | $114.40 | $111.13 | $113.51 | $113.51 | 346,826 |
| 2025-01-24 | $113.42 | $114.73 | $111.50 | $114.11 | $114.11 | 211,857 |
| 2025-01-23 | $115.67 | $116.28 | $113.68 | $114.22 | $114.22 | 255,423 |
| 2025-01-22 | $116.53 | $117.07 | $114.11 | $116.06 | $116.06 | 397,238 |
| 2025-01-21 | $110.98 | $114.91 | $110.49 | $114.80 | $114.80 | 310,295 |
| 2025-01-17 | $110.80 | $110.80 | $109.07 | $109.29 | $109.29 | 260,488 |
| 2025-01-16 | $110.04 | $110.29 | $108.64 | $108.97 | $108.97 | 400,835 |
| 2025-01-15 | $110.50 | $111.49 | $109.05 | $109.90 | $109.90 | 199,169 |
| 2025-01-14 | $107.20 | $110.09 | $106.95 | $109.00 | $109.00 | 320,083 |
| 2025-01-13 | $108.83 | $108.99 | $103.77 | $106.52 | $106.52 | 344,481 |
| 2025-01-10 | $111.04 | $113.04 | $109.36 | $111.08 | $111.08 | 327,549 |
| 2025-01-08 | $107.07 | $111.09 | $105.60 | $111.04 | $111.04 | 410,806 |
| 2025-01-07 | $107.65 | $108.94 | $104.06 | $107.84 | $107.84 | 396,183 |
| 2025-01-06 | $104.33 | $107.56 | $104.33 | $107.51 | $107.51 | 360,350 |
| 2025-01-03 | $101.35 | $103.73 | $99.65 | $103.73 | $103.73 | 285,895 |
| 2025-01-02 | $100.28 | $102.07 | $99.86 | $101.08 | $101.08 | 231,406 |
| 2024-12-31 | $100.93 | $102.22 | $99.89 | $100.13 | $100.13 | 286,618 |
| 2024-12-30 | $100.34 | $101.68 | $98.87 | $100.75 | $100.75 | 246,721 |
| 2024-12-27 | $102.33 | $102.87 | $100.62 | $101.26 | $101.26 | 145,462 |
| 2024-12-26 | $102.38 | $104.26 | $102.00 | $103.77 | $103.77 | 157,435 |
| 2024-12-24 | $102.17 | $103.39 | $101.64 | $103.33 | $103.33 | 82,613 |
| 2024-12-23 | $101.52 | $102.60 | $100.05 | $102.17 | $102.17 | 262,005 |
| 2024-12-20 | $100.51 | $103.15 | $100.41 | $101.80 | $101.80 | 1,687,417 |
| 2024-12-19 | $101.07 | $102.99 | $100.31 | $102.38 | $102.38 | 419,219 |
| 2024-12-18 | $103.64 | $105.30 | $98.37 | $99.40 | $99.40 | 392,330 |
| 2024-12-17 | $104.88 | $105.42 | $102.64 | $103.33 | $103.33 | 309,066 |
| 2024-12-16 | $106.67 | $106.67 | $102.20 | $105.42 | $105.42 | 410,461 |
| 2024-12-13 | $107.45 | $107.72 | $105.90 | $106.60 | $106.60 | 247,045 |
| 2024-12-12 | $109.26 | $110.20 | $107.07 | $107.24 | $107.24 | 263,628 |
| 2024-12-11 | $108.15 | $110.43 | $107.53 | $109.51 | $109.51 | 409,008 |
| 2024-12-10 | $106.82 | $108.45 | $106.22 | $106.93 | $106.93 | 380,511 |
| 2024-12-09 | $109.71 | $110.55 | $105.15 | $106.20 | $106.20 | 328,345 |
| 2024-12-06 | $113.92 | $114.53 | $109.03 | $109.58 | $109.58 | 351,508 |
| 2024-12-05 | $114.78 | $116.79 | $113.15 | $113.27 | $113.27 | 267,350 |
| 2024-12-04 | $113.03 | $114.34 | $111.97 | $113.33 | $113.33 | 225,522 |
| 2024-12-03 | $114.78 | $115.99 | $110.55 | $112.19 | $112.19 | 480,254 |
| 2024-12-02 | $114.22 | $115.89 | $113.39 | $114.43 | $114.43 | 407,432 |
| 2024-11-29 | $115.81 | $115.81 | $114.18 | $114.74 | $114.74 | 162,493 |
| 2024-11-27 | $115.90 | $117.51 | $112.69 | $113.96 | $113.96 | 237,619 |
| 2024-11-26 | $113.84 | $115.83 | $113.84 | $115.11 | $115.11 | 309,500 |
| 2024-11-25 | $112.87 | $116.07 | $112.87 | $114.19 | $114.19 | 426,849 |
| 2024-11-22 | $109.58 | $112.19 | $109.38 | $111.90 | $111.90 | 256,016 |
| 2024-11-21 | $109.86 | $110.73 | $108.86 | $109.56 | $109.56 | 236,454 |
| 2024-11-20 | $109.34 | $110.13 | $107.30 | $108.98 | $108.98 | 215,893 |
| 2024-11-19 | $107.36 | $110.41 | $106.01 | $109.89 | $109.89 | 258,646 |
| 2024-11-18 | $111.69 | $112.19 | $109.26 | $109.50 | $109.50 | 261,607 |
| 2024-11-15 | $111.19 | $112.86 | $109.59 | $111.33 | $111.33 | 316,732 |
| 2024-11-14 | $112.57 | $113.36 | $110.06 | $110.81 | $110.81 | 302,914 |
| 2024-11-13 | $113.00 | $114.48 | $111.73 | $111.97 | $111.97 | 273,702 |
| 2024-11-12 | $113.97 | $115.44 | $111.20 | $112.27 | $112.27 | 423,757 |
| 2024-11-11 | $114.15 | $116.47 | $113.77 | $114.16 | $114.16 | 377,904 |
| 2024-11-08 | $110.68 | $113.27 | $110.50 | $112.90 | $112.90 | 414,331 |
| 2024-11-07 | $112.01 | $115.03 | $110.97 | $111.57 | $111.57 | 414,630 |
| 2024-11-06 | $110.98 | $113.62 | $109.32 | $112.42 | $112.42 | 639,329 |
| 2024-11-05 | $100.44 | $105.99 | $100.44 | $104.23 | $104.23 | 502,274 |
| 2024-11-04 | $100.55 | $101.27 | $98.00 | $99.24 | $99.24 | 513,597 |
| 2024-11-01 | $99.43 | $103.49 | $97.00 | $101.33 | $101.33 | 691,431 |
| 2024-10-31 | $96.00 | $97.99 | $95.09 | $95.20 | $95.20 | 579,521 |
| 2024-10-30 | $95.21 | $97.66 | $95.21 | $96.53 | $96.53 | 379,721 |
| 2024-10-29 | $94.30 | $96.70 | $93.75 | $95.92 | $95.92 | 387,779 |
| 2024-10-28 | $95.20 | $96.17 | $94.76 | $94.82 | $94.82 | 233,040 |
| 2024-10-25 | $93.30 | $94.50 | $92.93 | $94.01 | $94.01 | 294,315 |
| 2024-10-24 | $93.53 | $94.00 | $92.27 | $92.81 | $92.81 | 334,450 |
| 2024-10-23 | $93.92 | $94.56 | $92.64 | $93.32 | $93.32 | 314,679 |
| 2024-10-22 | $95.33 | $95.84 | $94.75 | $94.81 | $94.81 | 198,213 |
| 2024-10-21 | $95.03 | $96.19 | $94.87 | $95.58 | $95.58 | 229,434 |
| 2024-10-18 | $94.70 | $96.47 | $93.41 | $95.79 | $95.79 | 241,876 |
| 2024-10-17 | $96.22 | $96.65 | $94.48 | $94.63 | $94.63 | 463,121 |
| 2024-10-16 | $93.00 | $96.82 | $93.00 | $96.12 | $96.12 | 369,273 |
| 2024-10-15 | $93.25 | $93.90 | $92.06 | $92.60 | $92.60 | 329,851 |
| 2024-10-14 | $91.96 | $93.01 | $91.19 | $92.74 | $92.74 | 309,178 |
| 2024-10-11 | $88.68 | $91.49 | $88.68 | $91.32 | $91.32 | 272,024 |
| 2024-10-10 | $86.24 | $88.73 | $86.00 | $88.68 | $88.68 | 308,944 |
| 2024-10-09 | $87.16 | $88.89 | $86.74 | $87.35 | $87.35 | 299,170 |
| 2024-10-08 | $86.61 | $87.80 | $86.21 | $86.57 | $86.57 | 307,928 |
| 2024-10-07 | $85.02 | $86.25 | $84.51 | $85.58 | $85.58 | 235,860 |
| 2024-10-04 | $84.17 | $86.00 | $83.87 | $85.17 | $85.17 | 339,048 |
| 2024-10-03 | $84.39 | $85.31 | $82.81 | $83.51 | $83.51 | 160,202 |
| 2024-10-02 | $83.41 | $85.13 | $83.00 | $84.73 | $84.73 | 217,453 |
| 2024-10-01 | $84.62 | $84.99 | $82.99 | $83.98 | $83.98 | 221,653 |
| 2024-09-30 | $83.82 | $85.30 | $83.56 | $85.02 | $85.02 | 287,550 |
| 2024-09-27 | $84.07 | $85.23 | $82.64 | $84.28 | $84.28 | 320,466 |
| 2024-09-26 | $84.00 | $84.84 | $82.45 | $83.90 | $83.90 | 648,569 |
| 2024-09-25 | $83.91 | $84.29 | $81.91 | $82.06 | $82.06 | 423,410 |
| 2024-09-24 | $82.02 | $84.03 | $82.02 | $83.59 | $83.59 | 220,264 |
| 2024-09-23 | $82.07 | $83.00 | $81.31 | $82.21 | $82.21 | 219,418 |
| 2024-09-20 | $80.63 | $82.26 | $79.48 | $81.89 | $81.89 | 999,244 |
| 2024-09-19 | $82.00 | $83.18 | $80.47 | $81.02 | $81.02 | 398,144 |
| 2024-09-18 | $79.00 | $81.54 | $78.56 | $80.01 | $80.01 | 287,423 |
| 2024-09-17 | $80.00 | $81.49 | $78.38 | $78.87 | $78.87 | 438,567 |
| 2024-09-16 | $78.39 | $79.73 | $78.00 | $79.62 | $79.62 | 260,987 |
| 2024-09-13 | $76.85 | $79.06 | $76.40 | $78.26 | $78.26 | 474,559 |
| 2024-09-12 | $75.45 | $76.44 | $73.91 | $75.40 | $75.40 | 398,498 |
| 2024-09-11 | $74.09 | $74.91 | $72.70 | $74.45 | $74.45 | 332,278 |
| 2024-09-10 | $76.18 | $76.44 | $74.11 | $74.71 | $74.71 | 387,888 |
| 2024-09-09 | $76.25 | $77.22 | $75.59 | $75.93 | $75.93 | 391,617 |
| 2024-09-06 | $75.15 | $76.45 | $75.04 | $75.48 | $75.48 | 301,230 |
| 2024-09-05 | $75.35 | $77.00 | $74.81 | $75.41 | $75.41 | 339,385 |
| 2024-09-04 | $74.98 | $75.83 | $74.10 | $74.84 | $74.84 | 140,407 |
| 2024-09-03 | $76.76 | $77.47 | $75.24 | $75.30 | $75.30 | 293,742 |
| 2024-08-30 | $76.34 | $77.67 | $76.02 | $77.54 | $77.54 | 226,480 |
| 2024-08-29 | $75.09 | $76.69 | $74.82 | $75.87 | $75.87 | 203,638 |
| 2024-08-28 | $75.00 | $75.69 | $74.35 | $74.38 | $74.38 | 170,814 |
| 2024-08-27 | $75.68 | $76.10 | $75.00 | $75.46 | $75.46 | 203,507 |
| 2024-08-26 | $76.46 | $76.87 | $75.25 | $75.68 | $75.68 | 318,608 |
| 2024-08-23 | $74.95 | $76.68 | $74.72 | $76.29 | $76.29 | 214,125 |
| 2024-08-22 | $74.45 | $75.26 | $73.74 | $74.41 | $74.41 | 192,197 |
| 2024-08-21 | $73.50 | $74.68 | $73.17 | $74.44 | $74.44 | 218,770 |
| 2024-08-20 | $73.74 | $73.92 | $72.55 | $73.14 | $73.14 | 232,770 |
| 2024-08-19 | $72.85 | $74.19 | $72.50 | $73.93 | $73.93 | 344,582 |
| 2024-08-16 | $74.42 | $74.77 | $72.09 | $72.49 | $72.49 | 552,243 |
| 2024-08-15 | $74.07 | $75.99 | $73.41 | $74.42 | $74.42 | 319,633 |
| 2024-08-14 | $73.48 | $73.95 | $72.06 | $72.13 | $72.13 | 237,712 |
| 2024-08-13 | $72.58 | $73.35 | $72.34 | $72.97 | $72.97 | 271,460 |
| 2024-08-12 | $72.73 | $73.29 | $71.86 | $72.16 | $72.16 | 304,213 |
| 2024-08-09 | $73.46 | $73.92 | $72.24 | $72.94 | $72.94 | 234,831 |
| 2024-08-08 | $71.89 | $73.54 | $71.09 | $73.38 | $73.38 | 247,818 |
| 2024-08-07 | $73.77 | $74.29 | $70.33 | $70.45 | $70.45 | 314,802 |
| 2024-08-06 | $69.11 | $73.11 | $68.32 | $72.32 | $72.32 | 492,973 |
| 2024-08-05 | $65.61 | $69.92 | $64.61 | $68.08 | $68.08 | 533,550 |
| 2024-08-02 | $73.76 | $73.79 | $70.74 | $71.81 | $71.81 | 459,446 |
| 2024-08-01 | $79.95 | $81.18 | $75.53 | $76.22 | $76.22 | 399,184 |
| 2024-07-31 | $78.32 | $81.81 | $78.20 | $79.94 | $79.94 | 402,342 |
| 2024-07-30 | $79.19 | $81.46 | $77.24 | $77.61 | $77.61 | 466,837 |
| 2024-07-29 | $76.82 | $79.72 | $76.48 | $78.64 | $78.64 | 534,578 |
| 2024-07-26 | $85.06 | $86.40 | $76.30 | $76.74 | $76.74 | 947,488 |
| 2024-07-25 | $82.88 | $86.25 | $82.51 | $84.48 | $84.48 | 474,211 |
| 2024-07-24 | $85.97 | $86.99 | $81.83 | $83.13 | $83.13 | 626,878 |
| 2024-07-23 | $84.53 | $86.58 | $84.25 | $86.25 | $86.25 | 299,195 |
| 2024-07-22 | $82.22 | $84.65 | $81.68 | $84.35 | $84.35 | 389,745 |
| 2024-07-19 | $82.96 | $83.33 | $81.72 | $82.36 | $82.36 | 257,382 |
| 2024-07-18 | $84.14 | $85.39 | $81.21 | $82.54 | $82.54 | 368,646 |
| 2024-07-17 | $86.88 | $87.57 | $83.85 | $84.18 | $84.18 | 586,009 |
| 2024-07-16 | $85.32 | $87.86 | $85.00 | $87.62 | $87.62 | 352,556 |
| 2024-07-15 | $84.26 | $86.46 | $83.89 | $84.39 | $84.39 | 382,339 |
| 2024-07-12 | $83.60 | $84.14 | $82.36 | $83.43 | $83.43 | 251,173 |
| 2024-07-11 | $83.19 | $83.78 | $80.03 | $83.60 | $83.60 | 429,624 |
| 2024-07-10 | $84.26 | $84.51 | $82.74 | $83.75 | $83.75 | 208,069 |
| 2024-07-09 | $83.86 | $84.68 | $83.41 | $83.91 | $83.91 | 228,264 |
| 2024-07-08 | $82.75 | $84.13 | $82.27 | $83.60 | $83.60 | 312,677 |
| 2024-07-05 | $82.73 | $82.98 | $80.67 | $81.95 | $81.95 | 201,760 |
| 2024-07-03 | $82.23 | $82.74 | $81.59 | $82.74 | $82.74 | 192,061 |
| 2024-07-02 | $81.65 | $82.38 | $80.74 | $82.10 | $82.10 | 191,818 |
| 2024-07-01 | $82.37 | $82.76 | $79.63 | $81.71 | $81.71 | 289,986 |
| 2024-06-28 | $81.91 | $83.25 | $81.00 | $82.07 | $82.07 | 525,004 |
| 2024-06-27 | $81.00 | $82.10 | $80.75 | $81.85 | $81.85 | 349,321 |
| 2024-06-26 | $80.51 | $81.28 | $79.54 | $80.61 | $80.61 | 268,340 |
| 2024-06-25 | $80.16 | $81.31 | $79.50 | $81.23 | $81.23 | 201,537 |
| 2024-06-24 | $79.51 | $80.93 | $79.48 | $80.15 | $80.15 | 287,715 |
| 2024-06-21 | $79.75 | $80.29 | $77.73 | $79.44 | $79.44 | 1,251,643 |
| 2024-06-20 | $81.25 | $81.79 | $79.08 | $79.76 | $79.76 | 312,966 |
| 2024-06-18 | $78.94 | $81.56 | $78.72 | $81.42 | $81.42 | 391,490 |
| 2024-06-17 | $76.80 | $79.02 | $75.89 | $78.98 | $78.98 | 351,507 |
| 2024-06-14 | $76.28 | $77.04 | $74.71 | $76.78 | $76.78 | 392,071 |
| 2024-06-13 | $79.04 | $79.20 | $77.36 | $77.96 | $77.96 | 260,696 |
| 2024-06-12 | $77.70 | $79.95 | $77.70 | $79.42 | $79.42 | 325,253 |
| 2024-06-11 | $75.42 | $76.42 | $74.58 | $75.96 | $75.96 | 293,804 |
| 2024-06-10 | $78.20 | $78.99 | $75.77 | $76.02 | $76.02 | 511,001 |
| 2024-06-07 | $78.01 | $79.63 | $77.50 | $78.59 | $78.59 | 379,894 |
| 2024-06-06 | $81.10 | $82.19 | $78.28 | $78.33 | $78.33 | 410,416 |
| 2024-06-05 | $79.14 | $82.19 | $78.22 | $80.79 | $80.79 | 429,674 |
| 2024-06-04 | $80.89 | $84.58 | $78.38 | $78.63 | $78.63 | 968,077 |
| 2024-06-03 | $80.01 | $81.80 | $77.63 | $79.41 | $79.41 | 1,011,915 |
| 2024-05-31 | $72.50 | $74.80 | $72.21 | $74.67 | $74.67 | 409,353 |
| 2024-05-30 | $73.00 | $73.38 | $71.69 | $72.30 | $72.30 | 394,612 |
| 2024-05-29 | $70.89 | $72.75 | $68.61 | $72.46 | $72.46 | 359,534 |
| 2024-05-28 | $74.12 | $74.98 | $71.85 | $72.25 | $72.25 | 403,160 |
| 2024-05-24 | $74.00 | $75.14 | $73.60 | $75.05 | $75.05 | 238,693 |
| 2024-05-23 | $74.66 | $74.76 | $72.85 | $73.60 | $73.60 | 383,309 |
| 2024-05-22 | $75.86 | $76.59 | $73.50 | $73.96 | $73.96 | 313,299 |
| 2024-05-21 | $75.01 | $76.38 | $74.18 | $76.04 | $76.04 | 249,751 |
| 2024-05-20 | $75.96 | $77.34 | $75.27 | $75.33 | $75.33 | 320,386 |
| 2024-05-17 | $77.35 | $78.49 | $76.17 | $76.27 | $76.27 | 261,240 |
| 2024-05-16 | $77.10 | $77.46 | $76.10 | $76.77 | $76.77 | 225,752 |
| 2024-05-15 | $77.32 | $78.40 | $76.82 | $77.04 | $77.04 | 220,278 |
| 2024-05-14 | $76.61 | $77.70 | $76.61 | $77.12 | $77.12 | 189,351 |
| 2024-05-13 | $78.00 | $78.89 | $76.10 | $76.24 | $76.24 | 302,199 |
| 2024-05-10 | $78.00 | $79.56 | $77.26 | $77.79 | $77.79 | 287,660 |
| 2024-05-09 | $76.86 | $77.92 | $76.50 | $77.55 | $77.55 | 207,060 |
| 2024-05-08 | $76.77 | $77.70 | $76.55 | $77.06 | $77.06 | 265,706 |
| 2024-05-07 | $76.40 | $77.56 | $75.83 | $76.58 | $76.58 | 253,802 |
| 2024-05-06 | $75.81 | $77.08 | $75.59 | $76.99 | $76.99 | 264,270 |
| 2024-05-03 | $76.00 | $76.72 | $75.01 | $75.33 | $75.33 | 317,281 |
| 2024-05-02 | $73.96 | $75.33 | $73.49 | $74.98 | $74.98 | 363,085 |
| 2024-05-01 | $73.18 | $74.97 | $72.61 | $73.27 | $73.27 | 303,264 |
| 2024-04-30 | $75.17 | $75.46 | $72.87 | $73.03 | $73.03 | 493,537 |
| 2024-04-29 | $73.42 | $75.10 | $71.79 | $74.99 | $74.99 | 378,404 |
| 2024-04-26 | $74.95 | $79.21 | $72.02 | $73.66 | $73.66 | 802,264 |
| 2024-04-25 | $70.38 | $73.29 | $69.48 | $73.14 | $73.14 | 584,158 |
| 2024-04-24 | $73.59 | $74.41 | $70.47 | $71.35 | $71.35 | 745,886 |
| 2024-04-23 | $71.11 | $74.52 | $70.27 | $74.31 | $74.31 | 663,781 |
| 2024-04-22 | $69.46 | $71.80 | $69.30 | $71.38 | $71.38 | 457,053 |
| 2024-04-19 | $67.85 | $69.75 | $67.75 | $69.13 | $69.13 | 515,226 |
| 2024-04-18 | $67.38 | $69.28 | $67.01 | $68.03 | $68.03 | 630,398 |
| 2024-04-17 | $67.79 | $68.53 | $66.02 | $66.73 | $66.73 | 276,007 |
| 2024-04-16 | $66.62 | $66.80 | $64.65 | $66.69 | $66.69 | 349,920 |
| 2024-04-15 | $68.00 | $69.48 | $66.50 | $66.90 | $66.90 | 351,502 |
| 2024-04-12 | $67.80 | $67.94 | $66.61 | $67.72 | $67.72 | 278,205 |
| 2024-04-11 | $67.92 | $68.89 | $66.74 | $68.89 | $68.89 | 276,448 |
| 2024-04-10 | $69.69 | $70.60 | $67.50 | $67.66 | $67.66 | 351,713 |
| 2024-04-09 | $70.55 | $70.71 | $68.01 | $69.48 | $69.48 | 331,534 |
| 2024-04-08 | $69.50 | $71.16 | $69.32 | $70.74 | $70.74 | 431,447 |
| 2024-04-05 | $68.68 | $69.27 | $68.60 | $69.22 | $69.22 | 362,769 |
| 2024-04-04 | $69.38 | $69.97 | $67.35 | $67.97 | $67.97 | 305,230 |
| 2024-04-03 | $67.77 | $69.33 | $67.77 | $69.06 | $69.06 | 292,797 |
| 2024-04-02 | $68.00 | $68.40 | $66.71 | $68.39 | $68.39 | 377,343 |
| 2024-04-01 | $69.07 | $69.59 | $68.48 | $68.74 | $68.74 | 288,557 |
| 2024-03-28 | $69.49 | $70.33 | $68.77 | $69.08 | $69.08 | 353,180 |
| 2024-03-27 | $68.79 | $69.68 | $68.19 | $69.48 | $69.48 | 322,417 |
| 2024-03-26 | $68.34 | $69.60 | $68.05 | $68.28 | $68.28 | 305,252 |
| 2024-03-25 | $66.91 | $68.53 | $66.58 | $68.29 | $68.29 | 273,943 |
| 2024-03-22 | $68.29 | $68.42 | $66.99 | $67.14 | $67.14 | 301,181 |
| 2024-03-21 | $67.37 | $68.47 | $66.95 | $68.42 | $68.42 | 353,533 |
| 2024-03-20 | $65.24 | $67.40 | $64.74 | $67.30 | $67.30 | 453,583 |
| 2024-03-19 | $65.00 | $65.67 | $64.30 | $65.24 | $65.24 | 435,827 |
| 2024-03-18 | $66.40 | $67.85 | $65.29 | $65.51 | $65.51 | 661,505 |
| 2024-03-15 | $65.80 | $67.46 | $65.72 | $66.34 | $66.34 | 4,979,399 |
| 2024-03-14 | $67.26 | $67.49 | $65.32 | $66.13 | $66.13 | 618,526 |
| 2024-03-13 | $67.28 | $68.06 | $66.72 | $67.64 | $67.64 | 453,947 |
| 2024-03-12 | $66.19 | $67.76 | $65.28 | $67.43 | $67.43 | 414,488 |
| 2024-03-11 | $67.54 | $67.65 | $65.53 | $66.67 | $66.67 | 306,405 |
| 2024-03-08 | $68.45 | $69.16 | $67.25 | $67.59 | $67.59 | 559,848 |
| 2024-03-07 | $67.93 | $68.44 | $67.53 | $68.24 | $68.24 | 340,864 |
| 2024-03-06 | $66.60 | $68.34 | $66.25 | $67.63 | $67.63 | 514,614 |
| 2024-03-05 | $65.10 | $66.60 | $64.74 | $66.50 | $66.50 | 491,550 |
| 2024-03-04 | $64.70 | $67.07 | $64.36 | $65.33 | $65.33 | 683,152 |
| 2024-03-01 | $64.90 | $65.89 | $63.88 | $64.70 | $64.70 | 440,978 |
| 2024-02-29 | $62.00 | $64.41 | $61.60 | $64.22 | $64.22 | 616,355 |
| 2024-02-28 | $61.09 | $62.51 | $61.09 | $61.56 | $61.56 | 556,212 |
| 2024-02-27 | $61.69 | $62.45 | $61.12 | $61.56 | $61.56 | 387,530 |
| 2024-02-26 | $60.30 | $61.50 | $60.19 | $61.09 | $61.09 | 476,833 |
| 2024-02-23 | $60.95 | $61.02 | $59.92 | $60.49 | $60.49 | 407,207 |
| 2024-02-22 | $60.28 | $61.40 | $59.92 | $61.04 | $61.04 | 431,679 |
| 2024-02-21 | $60.38 | $60.65 | $59.08 | $59.96 | $59.96 | 443,154 |
| 2024-02-20 | $58.77 | $61.27 | $58.58 | $60.76 | $60.76 | 1,413,129 |
| 2024-02-16 | $58.35 | $59.67 | $57.62 | $59.07 | $59.07 | 337,704 |
| 2024-02-15 | $59.62 | $59.71 | $58.34 | $58.92 | $58.92 | 242,947 |
| 2024-02-14 | $60.00 | $60.20 | $58.47 | $59.27 | $59.27 | 322,354 |
| 2024-02-13 | $58.70 | $59.99 | $57.15 | $59.22 | $59.22 | 487,866 |
| 2024-02-12 | $59.63 | $60.70 | $59.13 | $59.77 | $59.77 | 531,610 |
| 2024-02-09 | $59.69 | $60.10 | $58.71 | $59.32 | $59.32 | 311,118 |
| 2024-02-08 | $59.72 | $60.21 | $59.08 | $59.69 | $59.69 | 504,309 |
| 2024-02-07 | $59.69 | $60.51 | $58.68 | $59.33 | $59.33 | 621,420 |
| 2024-02-06 | $59.32 | $60.14 | $58.87 | $59.57 | $59.57 | 617,540 |
| 2024-02-05 | $59.19 | $60.40 | $58.65 | $59.62 | $59.62 | 848,889 |
| 2024-02-02 | $54.96 | $59.11 | $53.68 | $58.51 | $58.51 | 955,298 |
| 2024-02-01 | $53.51 | $54.21 | $52.78 | $54.09 | $54.09 | 504,693 |
| 2024-01-31 | $54.57 | $54.93 | $53.13 | $53.26 | $53.26 | 410,348 |
| 2024-01-30 | $54.34 | $54.88 | $53.83 | $54.75 | $54.75 | 284,532 |
| 2024-01-29 | $54.35 | $54.57 | $53.72 | $54.55 | $54.55 | 203,898 |
| 2024-01-26 | $53.00 | $54.63 | $53.00 | $54.08 | $54.08 | 464,320 |
| 2024-01-25 | $52.84 | $53.80 | $52.35 | $52.69 | $52.69 | 375,505 |
| 2024-01-24 | $51.79 | $52.47 | $51.44 | $51.66 | $51.66 | 324,586 |
| 2024-01-23 | $51.80 | $52.58 | $50.89 | $51.05 | $51.05 | 278,940 |
| 2024-01-22 | $50.00 | $51.10 | $49.80 | $50.81 | $50.81 | 338,572 |
| 2024-01-19 | $50.00 | $50.00 | $48.42 | $49.74 | $49.74 | 286,849 |
| 2024-01-18 | $49.01 | $50.08 | $48.68 | $49.75 | $49.75 | 295,863 |
| 2024-01-17 | $48.43 | $49.49 | $48.43 | $48.82 | $48.82 | 237,298 |
| 2024-01-16 | $49.12 | $49.42 | $48.28 | $49.22 | $49.22 | 301,660 |
| 2024-01-12 | $50.02 | $50.15 | $48.64 | $49.72 | $49.72 | 281,811 |
| 2024-01-11 | $50.29 | $50.48 | $48.60 | $50.28 | $50.28 | 266,036 |
| 2024-01-10 | $50.37 | $50.78 | $49.82 | $50.27 | $50.27 | 201,073 |
| 2024-01-09 | $51.00 | $51.40 | $50.33 | $50.35 | $50.35 | 193,133 |
| 2024-01-08 | $51.34 | $52.11 | $50.73 | $51.64 | $51.64 | 274,514 |
| 2024-01-05 | $50.96 | $52.35 | $50.96 | $51.21 | $51.21 | 281,430 |
| 2024-01-04 | $50.46 | $52.24 | $50.46 | $51.48 | $51.48 | 341,417 |
| 2024-01-03 | $51.01 | $51.01 | $49.49 | $50.01 | $50.01 | 405,617 |
| 2024-01-02 | $51.86 | $52.40 | $50.58 | $51.69 | $51.69 | 275,584 |
| 2023-12-29 | $52.67 | $52.82 | $51.87 | $52.20 | $52.20 | 256,188 |
| 2023-12-28 | $52.55 | $53.76 | $52.55 | $52.87 | $52.87 | 282,275 |
| 2023-12-27 | $52.00 | $53.13 | $51.91 | $52.61 | $52.61 | 301,548 |
| 2023-12-26 | $51.70 | $52.29 | $51.05 | $51.96 | $51.96 | 230,295 |
| 2023-12-22 | $50.73 | $52.20 | $50.73 | $51.70 | $51.70 | 263,677 |
| 2023-12-21 | $51.13 | $51.65 | $50.60 | $50.83 | $50.83 | 211,290 |
| 2023-12-20 | $51.20 | $52.32 | $50.34 | $50.35 | $50.35 | 345,842 |
| 2023-12-19 | $50.62 | $51.87 | $50.60 | $51.13 | $51.13 | 320,703 |
| 2023-12-18 | $49.37 | $50.87 | $49.03 | $50.34 | $50.34 | 403,620 |
| 2023-12-15 | $49.23 | $49.52 | $48.58 | $49.37 | $49.37 | 1,977,650 |
| 2023-12-14 | $50.25 | $51.06 | $48.65 | $49.01 | $49.01 | 450,064 |
| 2023-12-13 | $48.90 | $49.95 | $47.33 | $49.88 | $49.88 | 468,985 |
| 2023-12-12 | $48.50 | $49.68 | $48.42 | $48.98 | $48.98 | 519,473 |
| 2023-12-11 | $48.86 | $48.86 | $47.32 | $48.68 | $48.68 | 361,696 |
| 2023-12-08 | $48.34 | $49.25 | $48.15 | $49.01 | $49.01 | 591,221 |
| 2023-12-07 | $48.73 | $49.22 | $47.58 | $48.39 | $48.39 | 391,188 |
| 2023-12-06 | $49.81 | $50.48 | $48.28 | $48.38 | $48.38 | 332,088 |
| 2023-12-05 | $49.05 | $49.20 | $47.86 | $49.19 | $49.19 | 431,671 |
| 2023-12-04 | $48.09 | $49.98 | $48.09 | $49.56 | $49.56 | 526,329 |
| 2023-12-01 | $47.06 | $48.53 | $46.76 | $48.20 | $48.20 | 338,555 |
| 2023-11-30 | $46.14 | $47.41 | $45.99 | $47.28 | $47.28 | 295,553 |
| 2023-11-29 | $46.16 | $47.62 | $45.97 | $46.05 | $46.05 | 268,610 |
| 2023-11-28 | $46.52 | $46.52 | $45.42 | $46.11 | $46.11 | 256,904 |
| 2023-11-27 | $46.28 | $46.93 | $45.88 | $46.45 | $46.45 | 327,254 |
| 2023-11-24 | $46.64 | $47.20 | $46.21 | $46.44 | $46.44 | 131,699 |
| 2023-11-22 | $47.27 | $48.25 | $46.14 | $46.31 | $46.31 | 297,734 |
| 2023-11-21 | $47.27 | $47.36 | $46.14 | $46.50 | $46.50 | 246,360 |
| 2023-11-20 | $46.21 | $47.48 | $46.14 | $47.36 | $47.36 | 325,760 |
| 2023-11-17 | $46.71 | $47.35 | $46.18 | $46.55 | $46.55 | 271,340 |
| 2023-11-16 | $46.52 | $47.15 | $44.71 | $46.29 | $46.29 | 772,609 |
| 2023-11-15 | $45.04 | $47.21 | $45.04 | $46.56 | $46.56 | 764,700 |
| 2023-11-14 | $44.61 | $45.40 | $43.72 | $45.37 | $45.37 | 436,104 |
| 2023-11-13 | $42.26 | $43.77 | $42.11 | $43.08 | $43.08 | 275,197 |
| 2023-11-10 | $42.92 | $43.39 | $41.96 | $42.74 | $42.74 | 322,353 |
| 2023-11-09 | $43.71 | $43.88 | $42.34 | $42.92 | $42.92 | 267,985 |
| 2023-11-08 | $44.42 | $44.89 | $43.28 | $43.39 | $43.39 | 336,827 |
| 2023-11-07 | $43.66 | $44.56 | $43.65 | $43.82 | $43.82 | 241,680 |
| 2023-11-06 | $44.46 | $44.56 | $43.26 | $44.03 | $44.03 | 243,217 |
| 2023-11-03 | $44.60 | $45.16 | $44.31 | $44.51 | $44.51 | 300,301 |
| 2023-11-02 | $43.11 | $44.21 | $43.08 | $43.76 | $43.76 | 456,967 |
| 2023-11-01 | $42.51 | $42.93 | $41.29 | $42.19 | $42.19 | 310,918 |
| 2023-10-31 | $42.96 | $43.08 | $41.18 | $42.17 | $42.17 | 521,933 |
| 2023-10-30 | $43.00 | $45.31 | $42.86 | $43.15 | $43.15 | 849,635 |
| 2023-10-27 | $38.50 | $42.73 | $38.50 | $42.27 | $42.27 | 907,966 |
| 2023-10-26 | $37.94 | $38.42 | $37.21 | $37.87 | $37.87 | 522,414 |
| 2023-10-25 | $38.19 | $38.67 | $37.75 | $38.02 | $38.02 | 342,785 |
| 2023-10-24 | $37.79 | $38.34 | $37.42 | $38.14 | $38.14 | 372,060 |
| 2023-10-23 | $36.91 | $38.13 | $36.91 | $37.43 | $37.43 | 316,420 |
| 2023-10-20 | $37.75 | $37.99 | $37.04 | $37.24 | $37.24 | 391,981 |
| 2023-10-19 | $38.16 | $38.71 | $37.39 | $37.62 | $37.62 | 432,487 |
| 2023-10-18 | $39.58 | $39.93 | $37.78 | $37.86 | $37.86 | 359,489 |
| 2023-10-17 | $40.04 | $40.93 | $40.04 | $40.32 | $40.32 | 261,998 |
| 2023-10-16 | $39.90 | $40.73 | $39.84 | $40.00 | $40.00 | 264,780 |
| 2023-10-13 | $40.93 | $41.11 | $39.64 | $39.67 | $39.67 | 261,389 |
| 2023-10-12 | $41.66 | $41.76 | $40.31 | $41.04 | $41.04 | 295,525 |
| 2023-10-11 | $40.71 | $41.80 | $40.38 | $41.22 | $41.22 | 322,485 |
| 2023-10-10 | $41.00 | $41.86 | $40.68 | $40.71 | $40.71 | 293,220 |
| 2023-10-09 | $40.84 | $41.44 | $39.95 | $41.00 | $41.00 | 267,917 |
| 2023-10-06 | $40.85 | $42.37 | $40.84 | $41.58 | $41.58 | 291,550 |
| 2023-10-05 | $41.49 | $41.76 | $41.10 | $41.32 | $41.32 | 233,055 |
| 2023-10-04 | $40.29 | $42.11 | $40.29 | $41.44 | $41.44 | 316,031 |
| 2023-10-03 | $41.06 | $41.41 | $39.45 | $40.22 | $40.22 | 425,290 |
| 2023-10-02 | $41.76 | $42.23 | $41.04 | $41.24 | $41.24 | 376,257 |
| 2023-09-29 | $43.11 | $43.44 | $41.91 | $41.94 | $41.94 | 249,962 |
| 2023-09-28 | $42.08 | $43.75 | $41.95 | $42.88 | $42.88 | 357,201 |
| 2023-09-27 | $41.74 | $42.47 | $41.46 | $42.13 | $42.13 | 221,916 |
| 2023-09-26 | $41.96 | $42.46 | $40.91 | $41.47 | $41.47 | 291,502 |
| 2023-09-25 | $41.65 | $42.54 | $41.65 | $41.98 | $41.98 | 383,558 |
| 2023-09-22 | $42.37 | $42.38 | $41.68 | $41.93 | $41.93 | 198,126 |
| 2023-09-21 | $41.10 | $42.29 | $40.95 | $42.17 | $42.17 | 291,953 |
| 2023-09-20 | $42.15 | $42.54 | $41.48 | $41.52 | $41.52 | 291,387 |
| 2023-09-19 | $41.97 | $42.53 | $41.14 | $41.79 | $41.79 | 356,548 |
| 2023-09-18 | $42.89 | $43.19 | $41.78 | $41.79 | $41.79 | 398,680 |
| 2023-09-15 | $43.18 | $43.31 | $42.49 | $42.87 | $42.87 | 1,928,767 |
| 2023-09-14 | $43.09 | $43.54 | $42.29 | $43.24 | $43.24 | 448,407 |
| 2023-09-13 | $42.35 | $43.33 | $41.12 | $42.37 | $42.37 | 432,566 |
| 2023-09-12 | $43.81 | $44.16 | $43.20 | $43.27 | $43.27 | 335,058 |
| 2023-09-11 | $43.08 | $44.40 | $42.98 | $43.81 | $43.81 | 469,590 |
| 2023-09-08 | $43.43 | $43.43 | $42.11 | $42.52 | $42.52 | 713,435 |
| 2023-09-07 | $43.24 | $43.67 | $42.82 | $43.52 | $43.52 | 365,297 |
| 2023-09-06 | $43.47 | $44.69 | $43.25 | $43.38 | $43.38 | 384,744 |
| 2023-09-05 | $43.99 | $44.02 | $41.94 | $43.62 | $43.62 | 489,714 |
| 2023-09-01 | $45.44 | $46.07 | $44.23 | $44.38 | $44.38 | 382,812 |
| 2023-08-31 | $43.18 | $45.22 | $43.01 | $45.10 | $45.10 | 691,382 |
| 2023-08-30 | $43.04 | $43.40 | $41.32 | $41.40 | $41.40 | 455,019 |
| 2023-08-29 | $41.80 | $43.89 | $41.69 | $43.38 | $43.38 | 662,791 |
| 2023-08-28 | $40.65 | $41.99 | $40.65 | $41.85 | $41.85 | 372,288 |
| 2023-08-25 | $40.36 | $40.70 | $39.66 | $40.17 | $40.17 | 341,411 |
| 2023-08-24 | $41.00 | $41.32 | $40.20 | $40.28 | $40.28 | 381,970 |
| 2023-08-23 | $40.30 | $41.59 | $40.17 | $41.26 | $41.26 | 358,731 |
| 2023-08-22 | $40.63 | $41.08 | $39.48 | $40.33 | $40.33 | 334,489 |
| 2023-08-21 | $40.07 | $40.65 | $39.73 | $40.44 | $40.44 | 370,872 |
| 2023-08-18 | $39.58 | $40.25 | $39.39 | $39.97 | $39.97 | 345,015 |
| 2023-08-17 | $40.50 | $40.73 | $39.63 | $40.09 | $40.09 | 349,919 |
| 2023-08-16 | $41.11 | $41.88 | $40.25 | $40.39 | $40.39 | 261,549 |
| 2023-08-15 | $41.70 | $41.90 | $40.98 | $41.17 | $41.17 | 217,845 |
| 2023-08-14 | $41.53 | $42.60 | $41.51 | $42.19 | $42.19 | 271,441 |
| 2023-08-11 | $41.67 | $42.37 | $41.58 | $42.01 | $42.01 | 213,732 |
| 2023-08-10 | $43.18 | $43.45 | $41.48 | $41.96 | $41.96 | 294,299 |
| 2023-08-09 | $43.07 | $43.28 | $42.09 | $42.58 | $42.58 | 329,015 |
| 2023-08-08 | $42.40 | $43.33 | $42.24 | $43.24 | $43.24 | 381,195 |
| 2023-08-07 | $42.19 | $43.95 | $42.19 | $43.11 | $43.11 | 372,631 |
| 2023-08-04 | $43.49 | $43.72 | $41.79 | $42.08 | $42.08 | 447,044 |
| 2023-08-03 | $44.04 | $44.22 | $42.90 | $43.03 | $43.03 | 359,415 |
| 2023-08-02 | $43.66 | $44.95 | $43.32 | $44.52 | $44.52 | 383,973 |
| 2023-08-01 | $43.72 | $44.48 | $43.07 | $44.37 | $44.37 | 461,109 |
| 2023-07-31 | $44.85 | $44.85 | $43.47 | $43.99 | $43.99 | 554,492 |
| 2023-07-28 | $40.91 | $45.98 | $40.33 | $44.54 | $44.54 | 1,195,634 |
| 2023-07-27 | $39.86 | $40.15 | $39.06 | $39.65 | $39.65 | 585,178 |
| 2023-07-26 | $40.42 | $41.14 | $39.61 | $40.21 | $40.21 | 374,210 |
| 2023-07-25 | $40.40 | $40.43 | $39.38 | $40.32 | $40.32 | 325,979 |
| 2023-07-24 | $40.79 | $41.08 | $40.43 | $40.83 | $40.83 | 308,599 |
| 2023-07-21 | $41.83 | $42.17 | $40.97 | $41.07 | $41.07 | 290,435 |
| 2023-07-20 | $42.15 | $42.15 | $41.25 | $41.51 | $41.51 | 309,368 |
| 2023-07-19 | $42.00 | $42.39 | $41.60 | $42.37 | $42.37 | 270,909 |
| 2023-07-18 | $40.65 | $42.00 | $40.47 | $41.87 | $41.87 | 338,915 |
| 2023-07-17 | $40.43 | $40.83 | $40.22 | $40.45 | $40.45 | 233,381 |
| 2023-07-14 | $41.41 | $41.41 | $39.97 | $40.43 | $40.43 | 370,355 |
| 2023-07-13 | $41.68 | $41.80 | $41.10 | $41.47 | $41.47 | 350,600 |
| 2023-07-12 | $42.22 | $42.46 | $40.99 | $41.12 | $41.12 | 391,675 |
| 2023-07-11 | $42.49 | $42.56 | $41.06 | $41.75 | $41.75 | 384,016 |
| 2023-07-10 | $40.74 | $42.21 | $40.73 | $42.19 | $42.19 | 512,523 |
| 2023-07-07 | $39.98 | $41.44 | $39.96 | $40.86 | $40.86 | 438,121 |
| 2023-07-06 | $39.42 | $39.99 | $39.08 | $39.66 | $39.66 | 397,650 |
| 2023-07-05 | $40.39 | $40.84 | $39.76 | $40.16 | $40.16 | 370,412 |
| 2023-07-03 | $40.37 | $40.98 | $40.34 | $40.88 | $40.88 | 212,778 |
| 2023-06-30 | $40.85 | $41.15 | $40.19 | $40.72 | $40.72 | 494,287 |
| 2023-06-29 | $39.80 | $40.76 | $39.78 | $40.38 | $40.38 | 510,418 |
| 2023-06-28 | $39.04 | $39.74 | $38.90 | $39.65 | $39.65 | 465,007 |
| 2023-06-27 | $39.11 | $40.05 | $39.08 | $39.17 | $39.17 | 555,904 |
| 2023-06-26 | $39.76 | $40.33 | $38.74 | $38.91 | $38.91 | 484,569 |
| 2023-06-23 | $38.83 | $39.73 | $38.81 | $39.57 | $39.57 | 921,995 |
| 2023-06-22 | $39.29 | $39.67 | $39.18 | $39.60 | $39.60 | 456,508 |
| 2023-06-21 | $39.37 | $39.77 | $39.05 | $39.64 | $39.64 | 565,657 |
| 2023-06-20 | $38.49 | $39.40 | $38.28 | $39.37 | $39.37 | 769,011 |
| 2023-06-16 | $38.75 | $39.17 | $38.38 | $38.69 | $38.69 | 2,858,985 |
| 2023-06-15 | $37.72 | $40.02 | $37.68 | $38.57 | $38.57 | 1,627,595 |
| 2023-06-14 | $37.38 | $37.92 | $36.58 | $36.90 | $36.90 | 897,655 |
| 2023-06-13 | $35.63 | $37.89 | $35.51 | $37.32 | $37.32 | 744,503 |
| 2023-06-12 | $34.03 | $35.46 | $33.98 | $35.29 | $35.29 | 973,323 |
| 2023-06-09 | $34.17 | $34.20 | $33.32 | $33.97 | $33.97 | 3,568,288 |
| 2023-06-08 | $33.74 | $34.30 | $33.54 | $34.05 | $34.05 | 474,195 |
| 2023-06-07 | $34.30 | $34.42 | $33.63 | $34.05 | $34.05 | 559,714 |
| 2023-06-06 | $33.03 | $34.25 | $32.96 | $34.06 | $34.06 | 618,945 |
| 2023-06-05 | $31.94 | $33.30 | $31.93 | $33.23 | $33.23 | 563,792 |
| 2023-06-02 | $31.66 | $33.18 | $31.54 | $32.36 | $32.36 | 905,584 |
| 2023-06-01 | $29.82 | $31.40 | $29.63 | $31.31 | $31.31 | 676,349 |
| 2023-05-31 | $30.51 | $30.60 | $29.50 | $29.91 | $29.91 | 600,534 |
| 2023-05-30 | $30.63 | $31.01 | $30.26 | $30.33 | $30.33 | 417,417 |
| 2023-05-26 | $29.36 | $30.59 | $29.35 | $30.38 | $30.38 | 769,959 |
| 2023-05-25 | $28.60 | $29.20 | $28.55 | $29.14 | $29.14 | 495,171 |
| 2023-05-24 | $28.34 | $28.70 | $28.07 | $28.62 | $28.62 | 377,424 |
| 2023-05-23 | $28.34 | $29.11 | $28.33 | $28.63 | $28.63 | 407,778 |
| 2023-05-22 | $28.60 | $28.78 | $28.31 | $28.52 | $28.52 | 712,540 |
| 2023-05-19 | $28.77 | $28.83 | $28.38 | $28.53 | $28.53 | 592,457 |
| 2023-05-18 | $28.00 | $28.73 | $27.95 | $28.60 | $28.60 | 570,383 |
| 2023-05-17 | $27.00 | $28.36 | $26.93 | $28.25 | $28.25 | 689,639 |
| 2023-05-16 | $26.29 | $27.02 | $26.11 | $26.63 | $26.63 | 426,703 |
| 2023-05-15 | $26.21 | $26.64 | $26.16 | $26.59 | $26.59 | 362,478 |
| 2023-05-12 | $26.09 | $26.36 | $25.82 | $26.10 | $26.10 | 489,860 |
| 2023-05-11 | $26.34 | $26.47 | $25.79 | $25.84 | $25.84 | 480,078 |
| 2023-05-10 | $27.42 | $27.45 | $26.21 | $26.44 | $26.44 | 520,623 |
| 2023-05-09 | $27.21 | $27.36 | $26.88 | $26.94 | $26.94 | 514,392 |
| 2023-05-08 | $28.08 | $28.13 | $27.27 | $27.36 | $27.36 | 443,322 |
| 2023-05-05 | $27.61 | $28.48 | $27.53 | $28.06 | $28.06 | 567,105 |
| 2023-05-04 | $28.01 | $28.29 | $26.98 | $27.18 | $27.18 | 751,647 |
| 2023-05-03 | $27.61 | $28.77 | $27.51 | $28.45 | $28.45 | 765,563 |
| 2023-05-02 | $27.68 | $27.77 | $26.81 | $27.41 | $27.41 | 491,992 |
| 2023-05-01 | $28.22 | $28.41 | $27.55 | $27.62 | $27.62 | 776,011 |
| 2023-04-28 | $24.65 | $29.31 | $24.38 | $28.30 | $28.30 | 1,706,435 |
| 2023-04-27 | $23.99 | $24.55 | $23.60 | $24.07 | $24.07 | 666,683 |
| 2023-04-26 | $23.53 | $24.06 | $23.51 | $23.66 | $23.66 | 382,799 |
| 2023-04-25 | $23.74 | $23.91 | $23.37 | $23.56 | $23.56 | 352,124 |
| 2023-04-24 | $24.26 | $24.46 | $23.93 | $24.07 | $24.07 | 323,042 |
| 2023-04-21 | $24.14 | $24.32 | $24.02 | $24.21 | $24.21 | 354,838 |
| 2023-04-20 | $23.81 | $24.34 | $23.81 | $24.20 | $24.20 | 439,761 |
| 2023-04-19 | $23.47 | $24.25 | $23.47 | $24.19 | $24.19 | 345,788 |
| 2023-04-18 | $23.93 | $23.97 | $23.59 | $23.73 | $23.73 | 332,742 |
| 2023-04-17 | $23.72 | $24.01 | $23.72 | $23.87 | $23.87 | 316,552 |
| 2023-04-14 | $23.71 | $23.99 | $23.42 | $23.65 | $23.65 | 416,631 |
| 2023-04-13 | $23.48 | $23.88 | $23.24 | $23.69 | $23.69 | 419,924 |
| 2023-04-12 | $23.47 | $23.68 | $22.78 | $23.23 | $23.23 | 454,900 |
| 2023-04-11 | $22.86 | $23.75 | $22.86 | $23.40 | $23.40 | 528,822 |
| 2023-04-10 | $22.62 | $22.97 | $22.47 | $22.81 | $22.81 | 1,062,840 |
| 2023-04-06 | $22.30 | $22.63 | $22.18 | $22.47 | $22.47 | 369,703 |
| 2023-04-05 | $22.04 | $22.32 | $21.85 | $22.15 | $22.15 | 314,463 |
| 2023-04-04 | $22.21 | $22.37 | $21.87 | $22.18 | $22.18 | 403,249 |
| 2023-04-03 | $22.00 | $22.25 | $21.50 | $22.10 | $22.10 | 651,609 |
| 2023-03-31 | $21.52 | $22.36 | $21.49 | $22.17 | $22.17 | 674,705 |
| 2023-03-30 | $20.92 | $21.63 | $20.92 | $21.46 | $21.46 | 481,031 |
| 2023-03-29 | $20.66 | $21.01 | $20.60 | $20.84 | $20.84 | 531,281 |
| 2023-03-28 | $19.71 | $20.53 | $19.69 | $20.38 | $20.38 | 546,621 |
| 2023-03-27 | $19.11 | $19.98 | $19.11 | $19.85 | $19.85 | 619,481 |
| 2023-03-24 | $18.14 | $18.94 | $17.84 | $18.80 | $18.80 | 617,766 |
| 2023-03-23 | $18.41 | $19.09 | $18.20 | $18.39 | $18.39 | 530,646 |
| 2023-03-22 | $18.67 | $18.94 | $18.21 | $18.23 | $18.23 | 568,534 |
| 2023-03-21 | $18.74 | $19.20 | $18.63 | $18.65 | $18.65 | 606,435 |
| 2023-03-20 | $17.88 | $18.56 | $17.88 | $18.33 | $18.33 | 705,308 |
| 2023-03-17 | $18.26 | $18.40 | $17.85 | $17.89 | $17.89 | 1,429,281 |
| 2023-03-16 | $18.22 | $18.69 | $17.93 | $18.45 | $18.45 | 681,429 |
| 2023-03-15 | $18.99 | $19.19 | $18.13 | $18.39 | $18.39 | 867,022 |
| 2023-03-14 | $19.53 | $20.06 | $19.33 | $19.70 | $19.70 | 938,266 |
| 2023-03-13 | $19.05 | $19.65 | $18.83 | $19.06 | $19.06 | 789,711 |
| 2023-03-10 | $20.40 | $20.43 | $19.43 | $19.49 | $19.49 | 3,646,749 |
| 2023-03-09 | $21.05 | $21.58 | $20.23 | $20.24 | $20.24 | 776,978 |
| 2023-03-08 | $21.03 | $21.22 | $20.74 | $21.18 | $21.18 | 853,585 |
| 2023-03-07 | $20.23 | $20.98 | $20.10 | $20.98 | $20.98 | 766,552 |
| 2023-03-06 | $20.98 | $21.05 | $20.11 | $20.15 | $20.15 | 938,460 |
| 2023-03-03 | $20.74 | $20.99 | $20.56 | $20.83 | $20.83 | 746,900 |
| 2023-03-02 | $19.09 | $20.62 | $19.09 | $20.50 | $20.50 | 763,047 |
| 2023-03-01 | $19.00 | $19.53 | $18.95 | $19.28 | $19.28 | 860,651 |
| 2023-02-28 | $18.92 | $19.35 | $18.69 | $19.07 | $19.07 | 789,901 |
| 2023-02-27 | $19.27 | $19.56 | $18.00 | $18.99 | $18.99 | 1,775,124 |
| 2023-02-24 | $19.59 | $20.05 | $19.20 | $19.79 | $19.79 | 567,248 |
| 2023-02-23 | $19.67 | $20.11 | $19.59 | $20.05 | $20.05 | 593,844 |
| 2023-02-22 | $19.37 | $19.89 | $19.31 | $19.50 | $19.50 | 704,944 |
| 2023-02-21 | $20.20 | $20.33 | $19.32 | $19.35 | $19.35 | 661,435 |
| 2023-02-17 | $20.25 | $20.69 | $19.93 | $20.48 | $20.48 | 677,344 |
| 2023-02-16 | $20.38 | $20.66 | $20.10 | $20.21 | $20.21 | 582,620 |
| 2023-02-15 | $20.51 | $20.92 | $20.40 | $20.68 | $20.68 | 657,413 |
| 2023-02-14 | $19.38 | $20.66 | $19.25 | $20.51 | $20.51 | 815,752 |
| 2023-02-13 | $19.00 | $19.67 | $18.79 | $19.52 | $19.52 | 567,891 |
| 2023-02-10 | $19.17 | $19.40 | $18.56 | $19.00 | $19.00 | 566,512 |
| 2023-02-09 | $19.43 | $19.99 | $19.05 | $19.11 | $19.11 | 526,083 |
| 2023-02-08 | $18.64 | $19.28 | $18.52 | $19.17 | $19.17 | 555,970 |
| 2023-02-07 | $18.41 | $18.87 | $18.15 | $18.65 | $18.65 | 635,914 |
| 2023-02-06 | $18.27 | $18.65 | $18.00 | $18.49 | $18.49 | 621,913 |
| 2023-02-03 | $18.70 | $19.01 | $16.59 | $18.53 | $18.53 | 1,777,478 |
| 2023-02-02 | $20.70 | $22.18 | $20.70 | $21.89 | $21.89 | 588,404 |
| 2023-02-01 | $20.64 | $20.70 | $19.74 | $20.41 | $20.41 | 650,418 |
| 2023-01-31 | $19.99 | $20.81 | $19.99 | $20.76 | $20.76 | 418,715 |
| 2023-01-30 | $20.20 | $20.44 | $19.91 | $19.95 | $19.95 | 332,140 |
| 2023-01-27 | $19.95 | $20.36 | $19.90 | $20.26 | $20.26 | 248,589 |
| 2023-01-26 | $19.91 | $20.01 | $19.43 | $20.00 | $20.00 | 198,154 |
| 2023-01-25 | $19.72 | $19.87 | $19.38 | $19.86 | $19.86 | 272,864 |
| 2023-01-24 | $19.91 | $20.25 | $19.77 | $19.79 | $19.79 | 216,156 |
| 2023-01-23 | $19.66 | $20.16 | $19.52 | $20.05 | $20.05 | 366,314 |
| 2023-01-20 | $19.70 | $19.73 | $19.37 | $19.59 | $19.59 | 427,919 |
| 2023-01-19 | $19.27 | $19.54 | $18.96 | $19.52 | $19.52 | 349,721 |
| 2023-01-18 | $20.06 | $20.45 | $19.43 | $19.48 | $19.48 | 368,328 |
| 2023-01-17 | $20.25 | $20.31 | $19.46 | $19.75 | $19.75 | 299,163 |
| 2023-01-13 | $19.28 | $20.73 | $19.28 | $20.40 | $20.40 | 351,408 |
| 2023-01-12 | $19.69 | $20.00 | $19.34 | $20.00 | $20.00 | 398,244 |
| 2023-01-11 | $18.98 | $19.33 | $18.91 | $19.30 | $19.30 | 398,501 |
| 2023-01-10 | $18.60 | $19.02 | $18.36 | $19.01 | $19.01 | 310,321 |
| 2023-01-09 | $18.24 | $18.83 | $18.24 | $18.58 | $18.58 | 433,346 |
| 2023-01-06 | $17.69 | $18.38 | $17.60 | $18.28 | $18.28 | 389,421 |
| 2023-01-05 | $17.27 | $17.61 | $17.01 | $17.58 | $17.58 | 376,871 |
| 2023-01-04 | $16.59 | $17.40 | $16.59 | $17.36 | $17.36 | 597,923 |
| 2023-01-03 | $16.79 | $16.87 | $16.15 | $16.43 | $16.43 | 647,315 |
| 2022-12-30 | $15.77 | $16.89 | $15.64 | $16.51 | $16.51 | 1,005,933 |
| 2022-12-29 | $14.86 | $16.00 | $14.76 | $15.95 | $15.95 | 580,586 |
| 2022-12-28 | $15.30 | $15.40 | $14.82 | $14.87 | $14.87 | 471,774 |
| 2022-12-27 | $15.41 | $15.41 | $15.09 | $15.29 | $15.29 | 457,067 |
| 2022-12-23 | $15.58 | $15.76 | $15.41 | $15.60 | $15.60 | 320,828 |
| 2022-12-22 | $15.53 | $15.63 | $14.95 | $15.62 | $15.62 | 803,924 |
| 2022-12-21 | $15.93 | $16.14 | $15.48 | $15.67 | $15.67 | 624,517 |
| 2022-12-20 | $16.12 | $16.29 | $15.81 | $15.82 | $15.82 | 644,130 |
| 2022-12-19 | $16.66 | $16.82 | $16.06 | $16.23 | $16.23 | 997,917 |
| 2022-12-16 | $17.32 | $17.56 | $16.41 | $16.65 | $16.65 | 1,726,949 |
| 2022-12-15 | $18.57 | $18.60 | $18.01 | $18.05 | $18.05 | 544,052 |
| 2022-12-14 | $18.64 | $19.11 | $18.51 | $18.80 | $18.80 | 541,676 |
| 2022-12-13 | $18.93 | $19.22 | $18.41 | $18.47 | $18.47 | 703,828 |
| 2022-12-12 | $18.20 | $18.65 | $18.09 | $18.60 | $18.60 | 533,392 |
| 2022-12-09 | $17.73 | $18.39 | $17.73 | $18.17 | $18.17 | 1,488,870 |
| 2022-12-08 | $18.17 | $18.36 | $17.63 | $17.89 | $17.89 | 508,171 |
| 2022-12-07 | $18.35 | $18.39 | $17.70 | $18.01 | $18.01 | 789,414 |
| 2022-12-06 | $18.33 | $18.70 | $18.27 | $18.48 | $18.48 | 445,612 |
| 2022-12-05 | $18.25 | $18.35 | $18.02 | $18.33 | $18.33 | 430,718 |
| 2022-12-02 | $17.84 | $18.22 | $17.67 | $18.12 | $18.12 | 280,547 |
| 2022-12-01 | $18.59 | $18.72 | $17.95 | $18.07 | $18.07 | 222,234 |
| 2022-11-30 | $18.38 | $18.50 | $18.06 | $18.45 | $18.45 | 335,096 |
| 2022-11-29 | $17.90 | $18.44 | $17.90 | $18.33 | $18.33 | 403,054 |
| 2022-11-28 | $17.91 | $18.08 | $17.70 | $17.91 | $17.91 | 550,199 |
| 2022-11-25 | $17.69 | $18.07 | $17.69 | $18.07 | $18.07 | 126,806 |
| 2022-11-23 | $17.48 | $17.81 | $17.34 | $17.75 | $17.75 | 291,318 |
| 2022-11-22 | $17.84 | $17.84 | $17.39 | $17.45 | $17.45 | 266,275 |
| 2022-11-21 | $17.86 | $18.16 | $17.51 | $17.75 | $17.75 | 361,759 |
| 2022-11-18 | $17.79 | $18.00 | $17.66 | $17.89 | $17.89 | 369,813 |
| 2022-11-17 | $17.18 | $17.48 | $17.11 | $17.36 | $17.36 | 339,588 |
| 2022-11-16 | $17.66 | $17.68 | $17.45 | $17.51 | $17.51 | 369,405 |
| 2022-11-15 | $18.24 | $18.56 | $17.82 | $17.92 | $17.92 | 416,610 |
| 2022-11-14 | $17.85 | $18.47 | $17.68 | $17.92 | $17.92 | 411,669 |
| 2022-11-11 | $18.17 | $18.39 | $17.89 | $18.18 | $18.18 | 446,942 |
| 2022-11-10 | $17.50 | $18.13 | $17.40 | $17.92 | $17.92 | 513,737 |
| 2022-11-09 | $16.79 | $17.18 | $16.61 | $16.87 | $16.87 | 404,464 |
| 2022-11-08 | $17.79 | $17.93 | $17.00 | $17.01 | $17.01 | 396,236 |
| 2022-11-07 | $17.72 | $17.85 | $17.39 | $17.77 | $17.77 | 527,695 |
| 2022-11-04 | $17.53 | $17.74 | $17.21 | $17.54 | $17.54 | 621,971 |
| 2022-11-03 | $17.04 | $17.41 | $16.60 | $17.21 | $17.21 | 685,811 |
| 2022-11-02 | $17.56 | $17.81 | $17.23 | $17.24 | $17.24 | 633,492 |
| 2022-11-01 | $17.97 | $18.03 | $17.62 | $17.73 | $17.73 | 584,890 |
| 2022-10-31 | $17.77 | $17.93 | $17.35 | $17.68 | $17.68 | 622,400 |
| 2022-10-28 | $18.84 | $18.90 | $16.71 | $17.69 | $17.69 | 957,371 |
| 2022-10-27 | $18.76 | $19.24 | $18.64 | $18.78 | $18.78 | 574,916 |
| 2022-10-26 | $18.57 | $19.06 | $18.36 | $18.44 | $18.44 | 431,354 |
| 2022-10-25 | $17.96 | $18.74 | $17.80 | $18.63 | $18.63 | 452,102 |
| 2022-10-24 | $17.72 | $18.19 | $17.52 | $18.08 | $18.08 | 374,678 |
| 2022-10-21 | $17.54 | $17.93 | $17.39 | $17.67 | $17.67 | 429,853 |
| 2022-10-20 | $17.55 | $17.94 | $17.46 | $17.54 | $17.54 | 381,740 |
| 2022-10-19 | $18.57 | $18.68 | $17.50 | $17.65 | $17.65 | 369,711 |
| 2022-10-18 | $18.27 | $18.50 | $17.91 | $18.24 | $18.24 | 374,055 |
| 2022-10-17 | $18.24 | $18.27 | $17.74 | $17.82 | $17.82 | 382,802 |
| 2022-10-14 | $18.06 | $18.29 | $17.64 | $17.80 | $17.80 | 490,293 |
| 2022-10-13 | $17.62 | $18.08 | $17.17 | $17.74 | $17.74 | 559,860 |
| 2022-10-12 | $17.30 | $17.78 | $17.02 | $17.66 | $17.66 | 747,297 |
| 2022-10-11 | $17.80 | $18.02 | $17.23 | $17.39 | $17.39 | 515,378 |
| 2022-10-10 | $17.42 | $17.71 | $17.28 | $17.45 | $17.45 | 544,529 |
| 2022-10-07 | $17.36 | $17.48 | $17.01 | $17.30 | $17.30 | 673,377 |
| 2022-10-06 | $17.36 | $17.74 | $17.36 | $17.69 | $17.69 | 396,177 |
| 2022-10-05 | $16.95 | $17.64 | $16.95 | $17.57 | $17.57 | 371,312 |
| 2022-10-04 | $17.10 | $17.63 | $17.01 | $17.56 | $17.56 | 532,599 |
| 2022-10-03 | $16.39 | $16.71 | $16.03 | $16.47 | $16.47 | 490,322 |
| 2022-09-30 | $16.40 | $16.65 | $16.24 | $16.26 | $16.26 | 606,468 |
| 2022-09-29 | $16.50 | $16.65 | $16.06 | $16.45 | $16.45 | 555,293 |
| 2022-09-28 | $16.43 | $17.00 | $16.24 | $16.88 | $16.88 | 563,326 |
| 2022-09-27 | $16.11 | $16.71 | $16.03 | $16.41 | $16.41 | 643,401 |
| 2022-09-26 | $16.35 | $16.67 | $15.83 | $15.83 | $15.83 | 1,083,195 |
| 2022-09-23 | $16.52 | $16.74 | $16.03 | $16.51 | $16.51 | 964,499 |
| 2022-09-22 | $16.90 | $16.94 | $16.50 | $16.78 | $16.78 | 806,290 |
| 2022-09-21 | $17.58 | $17.64 | $16.79 | $16.94 | $16.94 | 977,369 |
| 2022-09-20 | $17.85 | $17.86 | $17.26 | $17.71 | $17.71 | 600,798 |
| 2022-09-19 | $17.56 | $18.20 | $17.56 | $17.98 | $17.98 | 506,144 |
| 2022-09-16 | $18.17 | $18.43 | $17.65 | $17.80 | $17.80 | 1,088,596 |
| 2022-09-15 | $18.94 | $19.40 | $18.60 | $18.60 | $18.60 | 1,178,736 |
| 2022-09-14 | $19.07 | $19.14 | $18.12 | $19.12 | $19.12 | 1,200,238 |
| 2022-09-13 | $19.87 | $19.89 | $19.02 | $19.14 | $19.14 | 1,194,825 |
| 2022-09-12 | $20.34 | $20.87 | $20.20 | $20.49 | $20.49 | 552,858 |
| 2022-09-09 | $20.32 | $20.56 | $20.06 | $20.15 | $20.15 | 1,322,287 |
| 2022-09-08 | $20.09 | $20.39 | $19.74 | $20.14 | $20.14 | 971,566 |
| 2022-09-07 | $20.63 | $21.33 | $20.42 | $21.23 | $21.23 | 1,163,089 |
| 2022-09-06 | $21.02 | $21.12 | $20.00 | $20.65 | $20.65 | 981,011 |
| 2022-09-02 | $21.17 | $21.61 | $20.77 | $20.83 | $20.83 | 547,745 |
| 2022-09-01 | $21.09 | $21.20 | $20.58 | $21.17 | $21.17 | 488,036 |
| 2022-08-31 | $22.02 | $22.15 | $21.24 | $21.29 | $21.29 | 454,429 |
| 2022-08-30 | $21.82 | $22.00 | $21.44 | $21.76 | $21.76 | 379,548 |
| 2022-08-29 | $21.50 | $21.72 | $21.29 | $21.56 | $21.56 | 526,269 |
| 2022-08-26 | $22.34 | $22.49 | $21.57 | $21.79 | $21.79 | 495,776 |
| 2022-08-25 | $21.46 | $22.52 | $21.37 | $22.12 | $22.12 | 576,300 |
| 2022-08-24 | $21.35 | $21.63 | $21.11 | $21.41 | $21.41 | 383,264 |
| 2022-08-23 | $21.48 | $21.76 | $21.05 | $21.32 | $21.32 | 451,172 |
| 2022-08-22 | $21.76 | $21.76 | $20.92 | $21.40 | $21.40 | 579,950 |
| 2022-08-19 | $22.73 | $22.92 | $21.89 | $22.18 | $22.18 | 706,300 |
| 2022-08-18 | $23.43 | $23.48 | $23.04 | $23.30 | $23.30 | 294,556 |
| 2022-08-17 | $24.22 | $24.22 | $23.32 | $23.43 | $23.43 | 418,302 |
| 2022-08-16 | $24.48 | $24.76 | $24.16 | $24.64 | $24.64 | 287,480 |
| 2022-08-15 | $24.06 | $24.62 | $24.02 | $24.50 | $24.50 | 387,577 |
| 2022-08-12 | $24.00 | $24.22 | $23.56 | $24.11 | $24.11 | 335,761 |
| 2022-08-11 | $24.15 | $24.51 | $23.58 | $23.66 | $23.66 | 320,118 |
| 2022-08-10 | $23.60 | $24.21 | $23.39 | $23.70 | $23.70 | 478,865 |
| 2022-08-09 | $24.38 | $24.48 | $22.70 | $22.94 | $22.94 | 478,833 |
| 2022-08-08 | $24.67 | $25.03 | $24.16 | $24.56 | $24.56 | 1,083,650 |
| 2022-08-05 | $24.25 | $24.67 | $24.17 | $24.39 | $24.39 | 314,809 |
| 2022-08-04 | $25.15 | $25.49 | $24.60 | $24.67 | $24.67 | 313,939 |
| 2022-08-03 | $24.25 | $25.07 | $24.07 | $24.98 | $24.98 | 329,115 |
| 2022-08-02 | $24.01 | $24.42 | $23.50 | $24.05 | $24.05 | 435,421 |
| 2022-08-01 | $23.89 | $24.68 | $23.68 | $24.37 | $24.37 | 523,003 |
| 2022-07-29 | $24.00 | $24.90 | $23.82 | $24.15 | $24.15 | 685,953 |
| 2022-07-28 | $21.91 | $22.59 | $21.65 | $22.52 | $22.52 | 344,944 |
| 2022-07-27 | $21.56 | $22.26 | $21.30 | $22.14 | $22.14 | 277,478 |
| 2022-07-26 | $21.52 | $21.63 | $21.13 | $21.17 | $21.17 | 267,865 |
| 2022-07-25 | $21.81 | $21.81 | $21.30 | $21.75 | $21.75 | 301,007 |
| 2022-07-22 | $21.94 | $21.99 | $21.32 | $21.57 | $21.57 | 270,289 |
| 2022-07-21 | $22.31 | $22.31 | $21.45 | $21.85 | $21.85 | 345,926 |
| 2022-07-20 | $22.62 | $22.97 | $22.34 | $22.76 | $22.76 | 308,828 |
| 2022-07-19 | $22.28 | $22.72 | $22.28 | $22.53 | $22.53 | 302,792 |
| 2022-07-18 | $22.03 | $22.43 | $21.64 | $21.74 | $21.74 | 359,057 |
| 2022-07-15 | $21.91 | $21.91 | $21.23 | $21.66 | $21.66 | 354,492 |
| 2022-07-14 | $21.18 | $21.73 | $20.95 | $21.35 | $21.35 | 256,465 |
| 2022-07-13 | $21.02 | $21.68 | $20.83 | $21.62 | $21.62 | 248,480 |
| 2022-07-12 | $20.79 | $22.03 | $20.79 | $21.71 | $21.71 | 330,416 |
| 2022-07-11 | $20.93 | $21.05 | $20.51 | $20.79 | $20.79 | 276,681 |
| 2022-07-08 | $21.26 | $21.67 | $20.86 | $21.20 | $21.20 | 437,321 |
| 2022-07-07 | $21.51 | $21.75 | $21.23 | $21.29 | $21.29 | 253,281 |
| 2022-07-06 | $21.73 | $22.12 | $21.05 | $21.26 | $21.26 | 386,928 |
| 2022-07-05 | $21.06 | $22.08 | $20.81 | $21.95 | $21.95 | 546,690 |
| 2022-07-01 | $21.35 | $22.10 | $21.08 | $22.01 | $22.01 | 585,125 |
| 2022-06-30 | $20.60 | $21.30 | $20.21 | $21.25 | $21.25 | 427,845 |
| 2022-06-29 | $21.29 | $21.37 | $20.67 | $21.13 | $21.13 | 367,571 |
| 2022-06-28 | $22.21 | $23.08 | $21.47 | $21.49 | $21.49 | 495,052 |
| 2022-06-27 | $22.46 | $22.58 | $21.75 | $21.80 | $21.80 | 365,032 |
| 2022-06-24 | $21.05 | $22.81 | $21.05 | $22.42 | $22.42 | 728,595 |
| 2022-06-23 | $21.00 | $21.48 | $20.64 | $21.02 | $21.02 | 355,791 |
| 2022-06-22 | $20.54 | $21.44 | $20.38 | $21.21 | $21.21 | 436,791 |
| 2022-06-21 | $21.51 | $21.70 | $20.79 | $20.87 | $20.87 | 450,720 |
| 2022-06-17 | $20.52 | $21.26 | $20.06 | $21.10 | $21.10 | 625,044 |
| 2022-06-16 | $21.40 | $21.40 | $20.26 | $20.36 | $20.36 | 716,591 |
| 2022-06-15 | $22.25 | $22.81 | $22.03 | $22.30 | $22.30 | 473,022 |
| 2022-06-14 | $22.25 | $22.25 | $21.38 | $21.87 | $21.87 | 370,728 |
| 2022-06-13 | $22.70 | $22.86 | $21.81 | $21.96 | $21.96 | 669,406 |
| 2022-06-10 | $24.46 | $24.87 | $23.27 | $23.55 | $23.55 | 979,221 |
| 2022-06-09 | $26.08 | $26.13 | $25.07 | $25.08 | $25.08 | 362,133 |
| 2022-06-08 | $26.57 | $27.10 | $26.20 | $26.29 | $26.29 | 273,747 |
| 2022-06-07 | $26.19 | $27.27 | $26.19 | $27.20 | $27.20 | 386,411 |
| 2022-06-06 | $27.03 | $27.20 | $26.43 | $26.77 | $26.77 | 350,795 |
| 2022-06-03 | $26.06 | $26.50 | $25.68 | $26.37 | $26.37 | 483,479 |
| 2022-06-02 | $26.74 | $27.18 | $26.38 | $26.48 | $26.48 | 363,328 |
| 2022-06-01 | $27.37 | $27.54 | $26.00 | $26.83 | $26.83 | 468,550 |
| 2022-05-31 | $25.97 | $27.08 | $25.68 | $26.96 | $26.96 | 534,590 |
| 2022-05-27 | $25.47 | $26.85 | $25.46 | $26.55 | $26.55 | 382,117 |
| 2022-05-26 | $24.33 | $25.47 | $24.33 | $25.11 | $25.11 | 509,186 |
| 2022-05-25 | $23.61 | $24.28 | $23.50 | $24.07 | $24.07 | 429,721 |
| 2022-05-24 | $24.72 | $24.75 | $23.39 | $23.72 | $23.72 | 419,503 |
| 2022-05-23 | $25.44 | $25.76 | $24.47 | $25.16 | $25.16 | 611,747 |
| 2022-05-20 | $26.32 | $26.38 | $24.59 | $25.04 | $25.04 | 373,725 |
| 2022-05-19 | $25.96 | $26.75 | $25.82 | $25.98 | $25.98 | 497,846 |
| 2022-05-18 | $26.88 | $27.67 | $26.30 | $26.35 | $26.35 | 447,843 |
| 2022-05-17 | $26.64 | $27.21 | $26.44 | $27.15 | $27.15 | 426,319 |
| 2022-05-16 | $26.33 | $26.50 | $25.62 | $25.72 | $25.72 | 414,644 |
| 2022-05-13 | $26.00 | $26.67 | $25.25 | $26.24 | $26.24 | 942,148 |
| 2022-05-12 | $25.93 | $26.10 | $24.93 | $25.58 | $25.58 | 578,485 |
| 2022-05-11 | $26.37 | $27.19 | $25.83 | $26.21 | $26.21 | 661,140 |
| 2022-05-10 | $26.00 | $26.51 | $25.11 | $26.25 | $26.25 | 448,970 |
| 2022-05-09 | $26.42 | $26.88 | $25.45 | $25.59 | $25.59 | 467,092 |
| 2022-05-06 | $27.83 | $28.00 | $26.54 | $26.92 | $26.92 | 532,234 |
| 2022-05-05 | $28.25 | $28.60 | $27.72 | $27.97 | $27.97 | 537,491 |
| 2022-05-04 | $28.25 | $28.84 | $27.85 | $28.77 | $28.77 | 632,032 |
| 2022-05-03 | $29.25 | $29.41 | $28.44 | $28.58 | $28.58 | 600,579 |
| 2022-05-02 | $29.10 | $29.69 | $28.19 | $29.01 | $29.01 | 763,321 |
| 2022-04-29 | $28.63 | $30.40 | $28.38 | $29.15 | $29.15 | 870,438 |
| 2022-04-28 | $29.07 | $29.21 | $27.67 | $29.14 | $29.14 | 482,812 |
| 2022-04-27 | $28.09 | $29.11 | $27.37 | $28.45 | $28.45 | 867,278 |
| 2022-04-26 | $30.46 | $30.46 | $29.23 | $29.69 | $29.69 | 515,157 |
| 2022-04-25 | $30.70 | $31.16 | $30.00 | $31.04 | $31.04 | 620,025 |
| 2022-04-22 | $32.30 | $32.63 | $31.00 | $31.16 | $31.16 | 606,076 |
| 2022-04-21 | $32.35 | $33.35 | $32.18 | $32.43 | $32.43 | 919,135 |
| 2022-04-20 | $31.00 | $31.34 | $30.52 | $30.79 | $30.79 | 330,628 |
| 2022-04-19 | $29.54 | $30.70 | $29.53 | $30.54 | $30.54 | 483,203 |
| 2022-04-18 | $29.02 | $29.61 | $28.86 | $29.28 | $29.28 | 433,335 |
| 2022-04-14 | $29.67 | $30.69 | $29.23 | $29.51 | $29.51 | 488,333 |
| 2022-04-13 | $29.43 | $30.08 | $29.21 | $29.49 | $29.49 | 581,714 |
| 2022-04-12 | $28.42 | $28.82 | $27.95 | $28.58 | $28.58 | 508,027 |
| 2022-04-11 | $27.73 | $29.04 | $27.53 | $28.17 | $28.17 | 534,363 |
| 2022-04-08 | $28.25 | $28.40 | $27.65 | $27.72 | $27.72 | 527,612 |
| 2022-04-07 | $27.95 | $28.35 | $27.35 | $28.20 | $28.20 | 687,794 |
| 2022-04-06 | $27.92 | $28.44 | $27.21 | $28.03 | $28.03 | 715,619 |
| 2022-04-05 | $29.44 | $29.44 | $28.12 | $28.52 | $28.52 | 493,773 |
| 2022-04-04 | $28.80 | $29.07 | $28.47 | $28.86 | $28.86 | 322,866 |
| 2022-04-01 | $28.91 | $29.25 | $28.73 | $29.11 | $29.11 | 464,034 |
| 2022-03-31 | $28.75 | $29.23 | $28.53 | $28.85 | $28.85 | 306,395 |
| 2022-03-30 | $28.49 | $28.85 | $28.31 | $28.67 | $28.67 | 448,779 |
| 2022-03-29 | $29.31 | $30.59 | $28.87 | $28.96 | $28.96 | 616,207 |
| 2022-03-28 | $28.46 | $28.78 | $27.53 | $28.41 | $28.41 | 415,649 |
| 2022-03-25 | $28.27 | $28.92 | $28.01 | $28.18 | $28.18 | 300,188 |
| 2022-03-24 | $27.93 | $28.08 | $27.40 | $28.04 | $28.04 | 422,554 |
| 2022-03-23 | $27.91 | $28.09 | $27.52 | $27.62 | $27.62 | 404,926 |
| 2022-03-22 | $28.48 | $28.93 | $27.93 | $28.25 | $28.25 | 518,692 |
| 2022-03-21 | $27.92 | $27.97 | $27.02 | $27.66 | $27.66 | 532,272 |
| 2022-03-18 | $27.54 | $28.66 | $27.40 | $28.07 | $28.07 | 1,207,576 |
| 2022-03-17 | $27.07 | $28.26 | $26.51 | $28.22 | $28.22 | 547,260 |
| 2022-03-16 | $26.76 | $28.05 | $26.69 | $27.80 | $27.80 | 904,234 |
| 2022-03-15 | $26.12 | $26.61 | $25.27 | $25.98 | $25.98 | 658,728 |
| 2022-03-14 | $25.72 | $26.22 | $24.55 | $25.12 | $25.12 | 758,003 |
| 2022-03-11 | $25.85 | $25.87 | $24.60 | $25.33 | $25.33 | 2,666,341 |
| 2022-03-10 | $25.38 | $26.30 | $24.69 | $25.26 | $25.26 | 639,550 |
| 2022-03-09 | $26.94 | $27.43 | $25.74 | $26.15 | $26.15 | 765,812 |
| 2022-03-08 | $23.61 | $26.45 | $23.29 | $25.43 | $25.43 | 1,193,251 |
| 2022-03-07 | $25.12 | $25.30 | $22.78 | $22.96 | $22.96 | 1,650,954 |
| 2022-03-04 | $26.13 | $26.34 | $25.09 | $25.55 | $25.55 | 923,525 |
| 2022-03-03 | $27.83 | $28.18 | $26.42 | $26.80 | $26.80 | 962,552 |
| 2022-03-02 | $26.62 | $27.87 | $26.62 | $27.40 | $27.40 | 1,105,460 |
| 2022-03-01 | $27.79 | $27.90 | $25.85 | $26.12 | $26.12 | 2,304,829 |
| 2022-02-28 | $28.27 | $29.08 | $27.60 | $28.11 | $28.11 | 1,123,482 |
| 2022-02-25 | $28.86 | $29.29 | $28.15 | $28.99 | $28.99 | 909,795 |
| 2022-02-24 | $26.47 | $28.68 | $26.08 | $28.60 | $28.60 | 1,182,433 |
| 2022-02-23 | $29.14 | $29.34 | $27.73 | $27.85 | $27.85 | 915,951 |
| 2022-02-22 | $29.46 | $30.70 | $29.13 | $29.18 | $29.18 | 671,282 |
| 2022-02-18 | $30.67 | $31.00 | $29.64 | $30.05 | $30.05 | 690,127 |
| 2022-02-17 | $31.82 | $32.02 | $30.30 | $30.71 | $30.71 | 449,342 |
| 2022-02-16 | $32.50 | $32.77 | $31.90 | $32.34 | $32.34 | 554,386 |
| 2022-02-15 | $32.39 | $32.90 | $31.96 | $32.57 | $32.57 | 536,115 |
| 2022-02-14 | $32.06 | $33.05 | $31.19 | $31.45 | $31.45 | 442,929 |
| 2022-02-11 | $33.17 | $33.84 | $31.28 | $32.01 | $32.01 | 655,179 |
| 2022-02-10 | $32.72 | $34.19 | $32.37 | $32.86 | $32.86 | 627,475 |
| 2022-02-09 | $33.03 | $33.94 | $33.01 | $33.13 | $33.13 | 555,998 |
| 2022-02-08 | $32.00 | $33.09 | $31.33 | $32.76 | $32.76 | 868,621 |
| 2022-02-07 | $29.82 | $32.74 | $29.76 | $31.38 | $31.38 | 1,398,280 |
| 2022-02-04 | $34.07 | $34.90 | $29.11 | $29.47 | $29.47 | 2,539,713 |
| 2022-02-03 | $38.34 | $39.16 | $37.82 | $37.96 | $37.96 | 326,847 |
| 2022-02-02 | $39.75 | $39.75 | $37.87 | $38.77 | $38.77 | 361,759 |
| 2022-02-01 | $38.28 | $39.51 | $38.17 | $39.17 | $39.17 | 394,024 |
| 2022-01-31 | $36.55 | $38.32 | $36.50 | $38.15 | $38.15 | 344,748 |
| 2022-01-28 | $37.32 | $37.64 | $35.32 | $37.06 | $37.06 | 458,097 |
| 2022-01-27 | $38.28 | $39.89 | $36.79 | $37.48 | $37.48 | 385,223 |
| 2022-01-26 | $38.93 | $39.93 | $37.53 | $37.89 | $37.89 | 389,458 |
| 2022-01-25 | $37.70 | $38.87 | $37.13 | $38.39 | $38.39 | 281,401 |
| 2022-01-24 | $37.14 | $38.44 | $35.70 | $38.37 | $38.37 | 573,181 |
| 2022-01-21 | $39.36 | $40.05 | $37.92 | $38.18 | $38.18 | 635,759 |
| 2022-01-20 | $39.98 | $41.34 | $39.51 | $39.63 | $39.63 | 295,202 |
| 2022-01-19 | $40.93 | $41.15 | $40.19 | $40.28 | $40.28 | 185,850 |
| 2022-01-18 | $41.25 | $42.41 | $40.78 | $40.92 | $40.92 | 211,451 |
| 2022-01-14 | $41.15 | $41.76 | $40.55 | $41.63 | $41.63 | 242,637 |
| 2022-01-13 | $40.88 | $42.97 | $40.84 | $41.72 | $41.72 | 326,043 |
| 2022-01-12 | $41.47 | $41.50 | $40.19 | $40.21 | $40.21 | 330,181 |
| 2022-01-11 | $40.71 | $41.87 | $40.38 | $41.47 | $41.47 | 229,192 |
| 2022-01-10 | $41.97 | $41.97 | $40.13 | $41.00 | $41.00 | 207,251 |
| 2022-01-07 | $40.84 | $42.00 | $40.84 | $41.23 | $41.23 | 287,262 |
| 2022-01-06 | $41.13 | $41.91 | $40.52 | $40.80 | $40.80 | 232,825 |
| 2022-01-05 | $42.04 | $42.25 | $40.61 | $40.72 | $40.72 | 250,875 |
| 2022-01-04 | $41.26 | $42.36 | $40.73 | $41.83 | $41.83 | 361,554 |
| 2022-01-03 | $39.76 | $41.69 | $39.76 | $40.57 | $40.57 | 252,224 |
| 2021-12-31 | $39.34 | $39.82 | $39.00 | $39.30 | $39.30 | 186,096 |
| 2021-12-30 | $40.01 | $40.94 | $39.34 | $39.40 | $39.40 | 290,940 |
| 2021-12-29 | $40.30 | $40.79 | $39.44 | $40.08 | $40.08 | 351,842 |
| 2021-12-28 | $39.52 | $41.60 | $39.52 | $40.71 | $40.71 | 166,195 |
| 2021-12-27 | $40.24 | $41.38 | $39.90 | $40.84 | $40.84 | 223,302 |
| 2021-12-23 | $41.11 | $41.60 | $40.28 | $41.25 | $41.25 | 267,775 |
| 2021-12-22 | $40.56 | $40.88 | $39.65 | $40.40 | $40.40 | 398,317 |
| 2021-12-21 | $38.26 | $40.83 | $38.26 | $40.56 | $40.56 | 394,131 |
| 2021-12-20 | $36.94 | $38.00 | $36.35 | $37.66 | $37.66 | 360,682 |
| 2021-12-17 | $37.36 | $39.21 | $37.01 | $38.09 | $38.09 | 916,382 |
| 2021-12-16 | $38.57 | $38.98 | $36.75 | $37.24 | $37.24 | 438,972 |
| 2021-12-15 | $37.67 | $38.26 | $36.42 | $38.07 | $38.07 | 574,682 |
| 2021-12-14 | $39.20 | $40.76 | $38.93 | $39.49 | $39.49 | 254,067 |
| 2021-12-13 | $40.13 | $40.13 | $38.75 | $39.27 | $39.27 | 312,197 |
| 2021-12-10 | $41.35 | $41.38 | $39.70 | $40.89 | $40.89 | 417,879 |
| 2021-12-09 | $41.48 | $41.86 | $41.11 | $41.25 | $41.25 | 313,327 |
| 2021-12-08 | $42.26 | $43.67 | $41.73 | $42.24 | $42.24 | 219,204 |
| 2021-12-07 | $42.43 | $42.96 | $40.95 | $41.36 | $41.36 | 447,052 |
| 2021-12-06 | $39.69 | $43.27 | $39.68 | $41.65 | $41.65 | 437,355 |
| 2021-12-03 | $39.70 | $40.34 | $38.11 | $38.86 | $38.86 | 315,340 |
| 2021-12-02 | $38.13 | $40.44 | $38.00 | $39.91 | $39.91 | 391,197 |
| 2021-12-01 | $40.61 | $41.74 | $37.16 | $37.50 | $37.50 | 534,574 |
| 2021-11-30 | $39.97 | $40.35 | $38.24 | $39.17 | $39.17 | 452,596 |
| 2021-11-29 | $42.43 | $42.50 | $40.22 | $40.92 | $40.92 | 451,300 |
| 2021-11-26 | $42.04 | $42.21 | $39.16 | $41.06 | $41.06 | 507,131 |
| 2021-11-24 | $44.03 | $44.83 | $43.91 | $44.23 | $44.23 | 118,435 |
| 2021-11-23 | $44.56 | $45.56 | $44.27 | $44.55 | $44.55 | 257,804 |
| 2021-11-22 | $44.26 | $45.05 | $43.71 | $44.46 | $44.46 | 289,818 |
| 2021-11-19 | $44.52 | $44.61 | $43.24 | $43.65 | $43.65 | 335,355 |
| 2021-11-18 | $46.16 | $46.49 | $44.59 | $45.31 | $45.31 | 255,082 |
| 2021-11-17 | $46.00 | $46.35 | $45.14 | $45.98 | $45.98 | 190,648 |
| 2021-11-16 | $47.93 | $47.93 | $45.90 | $46.35 | $46.35 | 244,107 |
| 2021-11-15 | $48.60 | $48.60 | $47.50 | $47.82 | $47.82 | 166,691 |
| 2021-11-12 | $49.32 | $49.41 | $47.32 | $47.89 | $47.89 | 196,466 |
| 2021-11-11 | $49.41 | $50.03 | $48.94 | $49.21 | $49.21 | 177,724 |
| 2021-11-10 | $48.02 | $50.44 | $47.94 | $49.46 | $49.46 | 233,134 |
| 2021-11-09 | $49.82 | $50.58 | $48.77 | $49.92 | $49.92 | 337,198 |
| 2021-11-08 | $49.99 | $51.88 | $49.99 | $50.37 | $50.37 | 601,791 |
| 2021-11-05 | $47.06 | $50.17 | $46.95 | $49.35 | $49.35 | 496,681 |
| 2021-11-04 | $45.57 | $45.76 | $44.20 | $44.97 | $44.97 | 296,719 |
| 2021-11-03 | $44.15 | $45.90 | $43.92 | $45.30 | $45.30 | 274,565 |
| 2021-11-02 | $43.59 | $44.22 | $42.88 | $44.19 | $44.19 | 268,227 |
| 2021-11-01 | $43.27 | $44.21 | $42.07 | $43.69 | $43.69 | 469,906 |
| 2021-10-29 | $45.36 | $46.39 | $42.36 | $43.03 | $43.03 | 472,463 |
| 2021-10-28 | $46.05 | $46.38 | $45.29 | $46.02 | $46.02 | 253,146 |
| 2021-10-27 | $46.76 | $46.76 | $45.36 | $45.45 | $45.45 | 217,594 |
| 2021-10-26 | $47.46 | $47.86 | $46.37 | $46.76 | $46.76 | 195,280 |
| 2021-10-25 | $46.64 | $47.01 | $46.37 | $46.93 | $46.93 | 176,102 |
| 2021-10-22 | $47.22 | $47.62 | $46.52 | $46.64 | $46.64 | 173,472 |
| 2021-10-21 | $46.93 | $47.79 | $46.55 | $47.68 | $47.68 | 338,484 |
| 2021-10-20 | $47.78 | $48.21 | $46.39 | $46.93 | $46.93 | 294,047 |
| 2021-10-19 | $49.43 | $49.43 | $47.79 | $47.90 | $47.90 | 180,388 |
| 2021-10-18 | $49.04 | $49.88 | $48.61 | $48.74 | $48.74 | 225,082 |
| 2021-10-15 | $51.65 | $51.80 | $49.38 | $49.42 | $49.42 | 306,019 |
| 2021-10-14 | $50.44 | $50.56 | $49.97 | $50.13 | $50.13 | 137,894 |
| 2021-10-13 | $50.76 | $50.76 | $49.15 | $49.75 | $49.75 | 220,876 |
| 2021-10-12 | $50.94 | $51.50 | $50.44 | $51.25 | $51.25 | 155,793 |
| 2021-10-11 | $51.00 | $52.10 | $50.92 | $50.94 | $50.94 | 127,212 |
| 2021-10-08 | $51.16 | $51.59 | $50.15 | $51.45 | $51.45 | 108,489 |
| 2021-10-07 | $52.17 | $52.21 | $50.84 | $50.94 | $50.94 | 247,835 |
| 2021-10-06 | $50.90 | $51.73 | $50.06 | $51.73 | $51.73 | 236,598 |
| 2021-10-05 | $51.90 | $52.85 | $51.12 | $52.17 | $52.17 | 337,026 |
| 2021-10-04 | $52.37 | $53.05 | $51.68 | $51.98 | $51.98 | 237,401 |
| 2021-10-01 | $50.46 | $52.50 | $50.44 | $51.98 | $51.98 | 346,028 |
| 2021-09-30 | $49.55 | $50.45 | $49.31 | $49.34 | $49.34 | 286,269 |
| 2021-09-29 | $50.47 | $51.35 | $49.29 | $50.54 | $50.54 | 244,799 |
| 2021-09-28 | $51.02 | $51.71 | $50.04 | $50.16 | $50.16 | 239,313 |
| 2021-09-27 | $51.05 | $52.55 | $50.90 | $51.21 | $51.21 | 334,581 |
| 2021-09-24 | $48.58 | $50.36 | $48.54 | $50.07 | $50.07 | 321,968 |
| 2021-09-23 | $47.46 | $49.42 | $47.15 | $48.96 | $48.96 | 285,089 |
| 2021-09-22 | $45.97 | $47.85 | $45.97 | $47.12 | $47.12 | 276,150 |
| 2021-09-21 | $47.18 | $47.48 | $45.23 | $45.25 | $45.25 | 268,081 |
| 2021-09-20 | $45.68 | $46.91 | $45.16 | $46.73 | $46.73 | 250,738 |
| 2021-09-17 | $46.18 | $46.99 | $45.63 | $46.66 | $46.66 | 811,071 |
| 2021-09-16 | $45.66 | $46.53 | $45.31 | $45.90 | $45.90 | 235,803 |
| 2021-09-15 | $44.90 | $45.35 | $44.15 | $45.25 | $45.25 | 229,243 |
| 2021-09-14 | $46.23 | $46.23 | $44.73 | $45.10 | $45.10 | 246,530 |
| 2021-09-13 | $44.11 | $45.90 | $43.30 | $45.83 | $45.83 | 339,648 |
| 2021-09-10 | $45.76 | $45.76 | $43.10 | $43.30 | $43.30 | 554,092 |
| 2021-09-09 | $44.50 | $46.47 | $44.50 | $45.30 | $45.30 | 309,597 |
| 2021-09-08 | $45.79 | $46.32 | $44.47 | $44.59 | $44.59 | 303,252 |
| 2021-09-07 | $45.33 | $46.21 | $45.15 | $45.93 | $45.93 | 175,166 |
| 2021-09-03 | $45.95 | $46.46 | $45.16 | $45.62 | $45.62 | 252,883 |
| 2021-09-02 | $46.20 | $47.12 | $45.37 | $46.37 | $46.37 | 285,803 |
| 2021-09-01 | $46.31 | $46.82 | $45.25 | $46.05 | $46.05 | 367,442 |
| 2021-08-31 | $45.90 | $47.25 | $45.70 | $46.65 | $46.65 | 1,313,182 |
| 2021-08-30 | $48.67 | $48.84 | $46.11 | $46.16 | $46.16 | 492,155 |
| 2021-08-27 | $47.05 | $48.93 | $47.05 | $48.47 | $48.47 | 401,638 |
| 2021-08-26 | $47.56 | $47.74 | $46.75 | $47.03 | $47.03 | 593,489 |
| 2021-08-25 | $44.81 | $47.99 | $44.12 | $47.95 | $47.95 | 1,068,391 |
| 2021-08-24 | $41.99 | $43.99 | $41.77 | $43.94 | $43.94 | 422,529 |
| 2021-08-23 | $40.76 | $41.73 | $40.55 | $41.48 | $41.48 | 450,121 |
| 2021-08-20 | $39.16 | $40.22 | $39.16 | $40.11 | $40.11 | 296,304 |
| 2021-08-19 | $40.73 | $40.96 | $38.50 | $39.57 | $39.57 | 499,838 |
| 2021-08-18 | $41.85 | $42.60 | $41.21 | $41.23 | $41.23 | 363,225 |
| 2021-08-17 | $41.56 | $41.86 | $40.68 | $41.83 | $41.83 | 437,419 |
| 2021-08-16 | $41.41 | $42.26 | $40.65 | $42.25 | $42.25 | 432,328 |
| 2021-08-13 | $42.33 | $42.42 | $41.33 | $41.87 | $41.87 | 191,725 |
| 2021-08-12 | $42.71 | $42.90 | $41.40 | $42.18 | $42.18 | 257,061 |
| 2021-08-11 | $41.50 | $42.88 | $41.00 | $42.72 | $42.72 | 259,183 |
| 2021-08-10 | $40.37 | $42.20 | $40.23 | $41.71 | $41.71 | 287,011 |
| 2021-08-09 | $40.22 | $40.62 | $39.17 | $40.16 | $40.16 | 366,974 |
| 2021-08-06 | $41.72 | $42.07 | $40.61 | $41.13 | $41.13 | 299,246 |
| 2021-08-05 | $39.53 | $41.01 | $39.53 | $40.82 | $40.82 | 462,710 |
| 2021-08-04 | $39.17 | $39.94 | $38.95 | $39.27 | $39.27 | 639,450 |
| 2021-08-03 | $40.04 | $40.49 | $38.71 | $39.84 | $39.84 | 995,685 |
| 2021-08-02 | $41.02 | $42.37 | $39.85 | $40.03 | $40.03 | 478,990 |
| 2021-07-30 | $41.17 | $41.70 | $40.03 | $40.49 | $40.49 | 566,656 |
| 2021-07-29 | $41.53 | $41.90 | $40.43 | $41.57 | $41.57 | 456,729 |
| 2021-07-28 | $40.70 | $41.22 | $39.36 | $40.85 | $40.85 | 259,129 |
| 2021-07-27 | $40.21 | $40.79 | $39.70 | $40.14 | $40.14 | 293,226 |
| 2021-07-26 | $39.58 | $40.84 | $39.58 | $40.68 | $40.68 | 233,303 |
| 2021-07-23 | $40.10 | $40.46 | $39.19 | $39.39 | $39.39 | 214,743 |
| 2021-07-22 | $40.34 | $40.85 | $39.44 | $39.82 | $39.82 | 235,860 |
| 2021-07-21 | $40.27 | $41.74 | $40.21 | $40.75 | $40.75 | 389,739 |
| 2021-07-20 | $37.59 | $40.43 | $37.31 | $39.83 | $39.83 | 659,853 |
| 2021-07-19 | $38.00 | $38.58 | $36.35 | $37.18 | $37.18 | 722,356 |
| 2021-07-16 | $42.21 | $42.82 | $39.14 | $39.40 | $39.40 | 692,719 |
| 2021-07-15 | $41.28 | $42.03 | $40.97 | $41.65 | $41.65 | 246,981 |
| 2021-07-14 | $42.07 | $43.00 | $41.41 | $41.48 | $41.48 | 256,689 |
| 2021-07-13 | $42.17 | $42.50 | $41.16 | $41.41 | $41.41 | 270,017 |
| 2021-07-12 | $42.34 | $43.00 | $41.88 | $42.66 | $42.66 | 255,904 |
| 2021-07-09 | $42.06 | $43.07 | $41.42 | $42.76 | $42.76 | 269,517 |
| 2021-07-08 | $41.10 | $42.60 | $40.24 | $41.24 | $41.24 | 315,825 |
| 2021-07-07 | $42.79 | $42.79 | $41.01 | $42.03 | $42.03 | 501,547 |
| 2021-07-06 | $43.55 | $43.68 | $41.91 | $42.42 | $42.42 | 226,021 |
| 2021-07-02 | $44.81 | $44.81 | $43.42 | $43.52 | $43.52 | 236,670 |
| 2021-07-01 | $43.48 | $45.00 | $43.37 | $44.78 | $44.78 | 408,225 |
| 2021-06-30 | $42.78 | $43.44 | $42.58 | $43.07 | $43.07 | 408,426 |
| 2021-06-29 | $43.68 | $44.07 | $42.60 | $42.75 | $42.75 | 283,958 |
| 2021-06-28 | $44.76 | $44.76 | $43.35 | $43.49 | $43.49 | 425,687 |
| 2021-06-25 | $46.28 | $46.65 | $44.79 | $44.95 | $44.95 | 762,750 |
| 2021-06-24 | $46.33 | $46.36 | $45.34 | $46.34 | $46.34 | 256,774 |
| 2021-06-23 | $46.21 | $46.40 | $45.79 | $45.92 | $45.92 | 193,474 |
| 2021-06-22 | $46.44 | $46.50 | $45.20 | $46.26 | $46.26 | 178,843 |
| 2021-06-21 | $46.01 | $46.97 | $45.72 | $46.66 | $46.66 | 254,993 |
| 2021-06-18 | $45.52 | $46.87 | $45.14 | $45.56 | $45.56 | 630,513 |
| 2021-06-17 | $47.26 | $47.90 | $45.28 | $46.25 | $46.25 | 359,810 |
| 2021-06-16 | $47.04 | $47.63 | $46.62 | $47.11 | $47.11 | 232,948 |
| 2021-06-15 | $47.52 | $48.00 | $46.80 | $47.23 | $47.23 | 272,446 |
| 2021-06-14 | $48.53 | $48.79 | $47.28 | $47.61 | $47.61 | 286,422 |
| 2021-06-11 | $47.71 | $48.69 | $47.66 | $48.54 | $48.54 | 859,928 |
| 2021-06-10 | $49.17 | $49.25 | $47.26 | $47.39 | $47.39 | 219,624 |
| 2021-06-09 | $49.41 | $49.41 | $48.45 | $48.69 | $48.69 | 270,261 |
| 2021-06-08 | $48.56 | $49.61 | $48.33 | $49.35 | $49.35 | 236,996 |
| 2021-06-07 | $48.15 | $48.81 | $47.67 | $48.14 | $48.14 | 226,173 |
| 2021-06-04 | $49.40 | $49.49 | $48.02 | $48.02 | $48.02 | 187,392 |
| 2021-06-03 | $49.40 | $49.57 | $48.17 | $49.10 | $49.10 | 345,785 |
| 2021-06-02 | $51.38 | $51.54 | $49.62 | $49.79 | $49.79 | 389,645 |
| 2021-06-01 | $49.77 | $51.10 | $49.71 | $50.96 | $50.96 | 430,055 |
| 2021-05-28 | $49.56 | $49.80 | $48.75 | $49.03 | $49.03 | 214,924 |
| 2021-05-27 | $49.45 | $49.82 | $48.62 | $49.56 | $49.56 | 253,130 |
| 2021-05-26 | $48.27 | $48.89 | $47.78 | $48.64 | $48.64 | 279,868 |
| 2021-05-25 | $48.84 | $50.33 | $47.86 | $47.99 | $47.99 | 381,048 |
| 2021-05-24 | $48.76 | $49.03 | $47.96 | $48.24 | $48.24 | 316,686 |
| 2021-05-21 | $48.27 | $49.11 | $48.27 | $48.68 | $48.68 | 274,876 |
| 2021-05-20 | $48.78 | $49.09 | $47.59 | $48.02 | $48.02 | 730,756 |
| 2021-05-19 | $48.26 | $49.55 | $47.55 | $48.99 | $48.99 | 194,074 |
| 2021-05-18 | $50.19 | $50.69 | $49.18 | $49.20 | $49.20 | 268,941 |
| 2021-05-17 | $49.19 | $49.83 | $48.08 | $49.74 | $49.74 | 214,305 |
| 2021-05-14 | $48.53 | $49.77 | $47.85 | $49.60 | $49.60 | 258,305 |
| 2021-05-13 | $46.71 | $48.19 | $46.23 | $47.84 | $47.84 | 251,248 |
| 2021-05-12 | $47.37 | $48.00 | $46.04 | $46.22 | $46.22 | 269,629 |
| 2021-05-11 | $47.56 | $47.99 | $46.35 | $47.86 | $47.86 | 322,590 |
| 2021-05-10 | $49.62 | $50.28 | $48.62 | $48.69 | $48.69 | 292,005 |
| 2021-05-07 | $49.32 | $50.03 | $48.99 | $49.55 | $49.55 | 267,866 |
| 2021-05-06 | $49.65 | $49.65 | $47.66 | $49.22 | $49.22 | 231,445 |
| 2021-05-05 | $48.07 | $49.50 | $47.62 | $49.02 | $49.02 | 454,900 |
| 2021-05-04 | $49.82 | $49.91 | $47.62 | $48.06 | $48.06 | 333,037 |
| 2021-05-03 | $49.93 | $50.40 | $49.10 | $49.99 | $49.99 | 510,360 |
| 2021-04-30 | $51.15 | $53.50 | $49.50 | $49.66 | $49.66 | 442,048 |
| 2021-04-29 | $51.76 | $52.44 | $50.68 | $50.95 | $50.95 | 374,788 |
| 2021-04-28 | $51.48 | $51.94 | $50.79 | $51.05 | $51.05 | 206,302 |
| 2021-04-27 | $51.82 | $52.21 | $51.26 | $51.67 | $51.67 | 166,136 |
| 2021-04-26 | $52.26 | $53.03 | $51.63 | $52.04 | $52.04 | 152,859 |
| 2021-04-23 | $50.49 | $52.20 | $50.12 | $51.63 | $51.63 | 236,716 |
| 2021-04-22 | $51.48 | $52.08 | $50.18 | $50.25 | $50.25 | 269,488 |
| 2021-04-21 | $49.13 | $50.86 | $47.60 | $50.84 | $50.84 | 362,323 |
| 2021-04-20 | $49.90 | $50.00 | $47.63 | $48.57 | $48.57 | 425,536 |
| 2021-04-19 | $51.63 | $51.63 | $50.39 | $50.82 | $50.82 | 255,945 |
| 2021-04-16 | $53.21 | $53.34 | $51.67 | $52.03 | $52.03 | 197,101 |
| 2021-04-15 | $53.20 | $53.57 | $51.70 | $52.56 | $52.56 | 161,446 |
| 2021-04-14 | $52.52 | $54.60 | $52.52 | $53.01 | $53.01 | 161,157 |
| 2021-04-13 | $52.07 | $53.07 | $50.85 | $52.97 | $52.97 | 246,332 |
| 2021-04-12 | $54.04 | $54.04 | $52.51 | $53.03 | $53.03 | 168,500 |
| 2021-04-09 | $53.44 | $54.23 | $53.07 | $54.00 | $54.00 | 161,592 |
| 2021-04-08 | $54.24 | $54.36 | $52.30 | $53.56 | $53.56 | 263,218 |
| 2021-04-07 | $55.76 | $56.46 | $53.64 | $54.03 | $54.03 | 196,703 |
| 2021-04-06 | $55.47 | $56.65 | $55.40 | $55.93 | $55.93 | 204,215 |
| 2021-04-05 | $55.97 | $56.49 | $54.76 | $55.08 | $55.08 | 272,055 |
| 2021-04-01 | $55.01 | $55.35 | $54.43 | $55.07 | $55.07 | 247,712 |
| 2021-03-31 | $54.82 | $55.39 | $53.93 | $54.48 | $54.48 | 441,314 |
| 2021-03-30 | $54.11 | $56.59 | $54.11 | $55.60 | $55.60 | 206,239 |
| 2021-03-29 | $55.31 | $55.79 | $53.07 | $53.54 | $53.54 | 280,532 |
| 2021-03-26 | $54.61 | $56.36 | $53.48 | $55.23 | $55.23 | 333,361 |
| 2021-03-25 | $51.08 | $54.51 | $50.39 | $53.82 | $53.82 | 812,735 |
| 2021-03-24 | $55.00 | $56.23 | $51.85 | $51.88 | $51.88 | 482,770 |
| 2021-03-23 | $53.70 | $55.66 | $53.12 | $53.62 | $53.62 | 347,126 |
| 2021-03-22 | $57.69 | $57.69 | $55.43 | $55.83 | $55.83 | 335,360 |
| 2021-03-19 | $57.69 | $58.95 | $56.67 | $57.97 | $57.97 | 805,145 |
| 2021-03-18 | $58.78 | $60.68 | $58.14 | $58.62 | $58.62 | 278,884 |
| 2021-03-17 | $57.36 | $59.06 | $57.23 | $58.98 | $58.98 | 394,270 |
| 2021-03-16 | $60.86 | $60.86 | $57.06 | $57.89 | $57.89 | 385,788 |
| 2021-03-15 | $60.15 | $61.16 | $59.32 | $60.86 | $60.86 | 444,481 |
| 2021-03-12 | $58.00 | $60.37 | $57.56 | $60.00 | $60.00 | 432,623 |
| 2021-03-11 | $57.54 | $59.10 | $56.62 | $57.69 | $57.69 | 440,734 |
| 2021-03-10 | $58.05 | $59.38 | $57.41 | $57.47 | $57.47 | 478,768 |
| 2021-03-09 | $58.49 | $59.07 | $56.09 | $58.08 | $58.08 | 385,365 |
| 2021-03-08 | $56.42 | $58.84 | $55.65 | $58.32 | $58.32 | 436,185 |
| 2021-03-05 | $55.52 | $55.52 | $50.78 | $55.33 | $55.33 | 443,298 |
| 2021-03-04 | $56.91 | $57.02 | $53.65 | $55.03 | $55.03 | 350,655 |
| 2021-03-03 | $56.59 | $57.65 | $55.83 | $56.35 | $56.35 | 302,235 |
| 2021-03-02 | $56.04 | $56.43 | $55.45 | $55.75 | $55.75 | 228,266 |
| 2021-03-01 | $58.48 | $58.70 | $55.57 | $56.62 | $56.62 | 291,551 |
| 2021-02-26 | $55.19 | $57.34 | $54.94 | $56.37 | $56.37 | 315,356 |
| 2021-02-25 | $59.37 | $59.99 | $54.79 | $55.79 | $55.79 | 466,646 |
| 2021-02-24 | $59.92 | $60.79 | $58.62 | $59.37 | $59.37 | 544,402 |
| 2021-02-23 | $57.38 | $60.60 | $54.83 | $59.89 | $59.89 | 726,119 |
| 2021-02-22 | $55.00 | $57.63 | $53.82 | $56.05 | $56.05 | 603,971 |
| 2021-02-19 | $52.45 | $54.07 | $52.01 | $53.73 | $53.73 | 446,238 |
| 2021-02-18 | $49.80 | $51.76 | $49.41 | $51.74 | $51.74 | 366,809 |
| 2021-02-17 | $47.70 | $50.72 | $47.52 | $50.60 | $50.60 | 599,893 |
| 2021-02-16 | $45.85 | $47.99 | $45.72 | $47.92 | $47.92 | 434,449 |
| 2021-02-12 | $44.39 | $45.48 | $44.09 | $45.38 | $45.38 | 226,519 |
| 2021-02-11 | $45.27 | $45.36 | $43.72 | $44.87 | $44.87 | 287,621 |
| 2021-02-10 | $45.56 | $45.90 | $44.91 | $45.25 | $45.25 | 407,968 |
| 2021-02-09 | $45.15 | $45.69 | $44.64 | $45.01 | $45.01 | 264,713 |
| 2021-02-08 | $43.40 | $46.18 | $43.03 | $45.52 | $45.52 | 448,952 |
| 2021-02-05 | $43.42 | $43.71 | $40.58 | $43.04 | $43.04 | 720,177 |
| 2021-02-04 | $41.89 | $45.13 | $41.89 | $44.36 | $44.36 | 688,627 |
| 2021-02-03 | $39.85 | $42.08 | $39.85 | $41.70 | $41.70 | 375,825 |
| 2021-02-02 | $40.12 | $40.73 | $39.51 | $39.67 | $39.67 | 259,902 |
| 2021-02-01 | $39.68 | $39.93 | $38.72 | $39.50 | $39.50 | 277,506 |
| 2021-01-29 | $40.85 | $41.20 | $38.62 | $38.99 | $38.99 | 324,188 |
| 2021-01-28 | $40.10 | $41.37 | $39.95 | $40.99 | $40.99 | 565,291 |
| 2021-01-27 | $39.92 | $40.12 | $38.73 | $39.43 | $39.43 | 329,181 |
| 2021-01-26 | $41.69 | $41.95 | $40.22 | $40.23 | $40.23 | 256,079 |
| 2021-01-25 | $41.50 | $41.70 | $40.18 | $41.25 | $41.25 | 251,043 |
| 2021-01-22 | $41.19 | $42.62 | $40.52 | $42.48 | $42.48 | 328,167 |
| 2021-01-21 | $42.74 | $42.74 | $41.10 | $41.96 | $41.96 | 371,264 |
| 2021-01-20 | $42.87 | $43.26 | $42.48 | $42.98 | $42.98 | 277,704 |
| 2021-01-19 | $43.00 | $43.13 | $41.67 | $42.33 | $42.33 | 242,474 |
| 2021-01-15 | $42.70 | $42.96 | $41.52 | $41.77 | $41.77 | 240,184 |
| 2021-01-14 | $42.90 | $44.65 | $42.46 | $43.45 | $43.45 | 393,588 |
| 2021-01-13 | $41.48 | $42.32 | $40.68 | $42.14 | $42.14 | 268,550 |
| 2021-01-12 | $40.72 | $42.11 | $40.47 | $41.80 | $41.80 | 208,188 |
| 2021-01-11 | $40.44 | $40.98 | $39.93 | $40.54 | $40.54 | 188,367 |
| 2021-01-08 | $41.75 | $41.90 | $40.56 | $41.11 | $41.11 | 439,801 |
| 2021-01-07 | $41.47 | $42.20 | $40.83 | $41.40 | $41.40 | 274,581 |
| 2021-01-06 | $39.31 | $42.10 | $39.31 | $41.29 | $41.29 | 509,413 |
| 2021-01-05 | $37.87 | $39.48 | $37.61 | $38.86 | $38.86 | 306,621 |
| 2021-01-04 | $40.11 | $40.59 | $37.34 | $37.94 | $37.94 | 420,488 |
| 2020-12-31 | $40.25 | $40.94 | $39.64 | $40.31 | $40.31 | 171,516 |
| 2020-12-30 | $39.88 | $40.73 | $39.80 | $40.51 | $40.51 | 210,616 |
| 2020-12-29 | $40.98 | $40.98 | $39.85 | $39.92 | $39.92 | 273,535 |
| 2020-12-28 | $41.41 | $41.80 | $40.53 | $40.58 | $40.58 | 261,269 |
| 2020-12-24 | $41.03 | $41.21 | $39.57 | $40.41 | $40.41 | 119,796 |
| 2020-12-23 | $40.07 | $41.27 | $40.07 | $40.61 | $40.61 | 198,142 |
| 2020-12-22 | $40.29 | $40.36 | $39.03 | $39.60 | $39.60 | 281,681 |
| 2020-12-21 | $39.20 | $40.22 | $38.26 | $39.83 | $39.83 | 478,970 |
| 2020-12-18 | $42.39 | $43.00 | $41.01 | $41.03 | $41.03 | 723,501 |
| 2020-12-17 | $43.32 | $43.37 | $41.60 | $42.85 | $42.85 | 325,326 |
| 2020-12-16 | $43.85 | $44.12 | $42.75 | $43.25 | $43.25 | 489,106 |
| 2020-12-15 | $42.87 | $44.31 | $42.46 | $44.16 | $44.16 | 276,439 |
| 2020-12-14 | $43.72 | $44.14 | $42.04 | $42.89 | $42.89 | 354,976 |
| 2020-12-11 | $43.53 | $43.87 | $42.18 | $42.97 | $42.97 | 1,371,573 |
| 2020-12-10 | $43.10 | $44.70 | $42.87 | $44.57 | $44.57 | 192,963 |
| 2020-12-09 | $44.52 | $44.88 | $43.03 | $43.85 | $43.85 | 320,387 |
| 2020-12-08 | $43.26 | $44.23 | $43.08 | $43.65 | $43.65 | 545,501 |
| 2020-12-07 | $44.67 | $45.15 | $43.57 | $43.65 | $43.65 | 409,044 |
| 2020-12-04 | $45.33 | $46.26 | $44.23 | $44.97 | $44.97 | 628,663 |
| 2020-12-03 | $44.97 | $46.80 | $44.76 | $45.09 | $45.09 | 530,382 |
| 2020-12-02 | $43.00 | $44.77 | $42.41 | $44.46 | $44.46 | 394,360 |
| 2020-12-01 | $44.06 | $44.06 | $42.93 | $43.31 | $43.31 | 453,839 |
| 2020-11-30 | $43.38 | $43.68 | $40.97 | $42.93 | $42.93 | 694,276 |
| 2020-11-27 | $43.76 | $44.27 | $42.87 | $43.29 | $43.29 | 234,293 |
| 2020-11-25 | $42.32 | $43.17 | $41.50 | $43.07 | $43.07 | 457,373 |
| 2020-11-24 | $40.77 | $42.77 | $40.50 | $42.71 | $42.71 | 796,557 |
| 2020-11-23 | $38.80 | $39.71 | $38.15 | $39.49 | $39.49 | 538,206 |
| 2020-11-20 | $38.68 | $39.20 | $37.43 | $37.94 | $37.94 | 456,774 |
| 2020-11-19 | $38.36 | $39.38 | $38.12 | $39.16 | $39.16 | 416,965 |
| 2020-11-18 | $38.40 | $40.40 | $38.01 | $38.55 | $38.55 | 827,142 |
| 2020-11-17 | $35.93 | $38.30 | $35.47 | $37.65 | $37.65 | 525,262 |
| 2020-11-16 | $37.84 | $38.90 | $36.40 | $36.94 | $36.94 | 563,485 |
| 2020-11-13 | $34.89 | $35.85 | $33.97 | $35.60 | $35.60 | 447,844 |
| 2020-11-12 | $33.53 | $34.34 | $32.51 | $33.08 | $33.08 | 532,709 |
| 2020-11-11 | $36.31 | $36.37 | $33.52 | $34.38 | $34.38 | 751,795 |
| 2020-11-10 | $35.93 | $36.98 | $35.21 | $36.41 | $36.41 | 716,498 |
| 2020-11-09 | $35.41 | $39.30 | $35.10 | $36.33 | $36.33 | 973,349 |
| 2020-11-06 | $31.02 | $31.27 | $30.65 | $31.05 | $31.05 | 427,074 |
| 2020-11-05 | $29.03 | $31.43 | $28.95 | $31.29 | $31.29 | 527,998 |
| 2020-11-04 | $29.14 | $29.65 | $28.19 | $28.76 | $28.76 | 297,700 |
| 2020-11-03 | $29.42 | $29.92 | $28.87 | $29.46 | $29.46 | 316,187 |
| 2020-11-02 | $29.32 | $29.48 | $28.38 | $28.76 | $28.76 | 311,268 |
| 2020-10-30 | $29.50 | $29.82 | $27.91 | $29.03 | $29.03 | 482,478 |
| 2020-10-29 | $28.58 | $29.35 | $27.64 | $29.16 | $29.16 | 450,345 |
| 2020-10-28 | $28.90 | $28.96 | $27.44 | $27.80 | $27.80 | 437,556 |
| 2020-10-27 | $31.29 | $32.11 | $29.56 | $29.72 | $29.72 | 479,465 |
| 2020-10-26 | $32.87 | $32.87 | $30.90 | $31.52 | $31.52 | 408,776 |
| 2020-10-23 | $32.93 | $34.09 | $32.70 | $33.74 | $33.74 | 378,812 |
| 2020-10-22 | $30.62 | $32.96 | $30.62 | $32.89 | $32.89 | 528,946 |
| 2020-10-21 | $30.90 | $31.31 | $30.35 | $30.47 | $30.47 | 328,470 |
| 2020-10-20 | $31.36 | $31.52 | $30.93 | $31.05 | $31.05 | 349,269 |
| 2020-10-19 | $30.55 | $31.62 | $30.20 | $30.65 | $30.65 | 381,533 |
| 2020-10-16 | $30.47 | $30.84 | $30.21 | $30.49 | $30.49 | 209,811 |
| 2020-10-15 | $30.21 | $30.70 | $29.79 | $30.61 | $30.61 | 243,819 |
| 2020-10-14 | $30.49 | $31.35 | $30.49 | $30.65 | $30.65 | 221,127 |
| 2020-10-13 | $30.35 | $30.64 | $29.81 | $30.34 | $30.34 | 519,687 |
| 2020-10-12 | $31.68 | $31.77 | $31.04 | $31.10 | $31.10 | 273,412 |
| 2020-10-09 | $31.74 | $32.17 | $30.88 | $31.79 | $31.79 | 301,168 |
| 2020-10-08 | $32.32 | $32.46 | $30.87 | $31.50 | $31.50 | 443,301 |
| 2020-10-07 | $31.85 | $32.00 | $31.07 | $31.45 | $31.45 | 528,255 |
| 2020-10-06 | $32.29 | $32.40 | $30.61 | $30.63 | $30.63 | 574,085 |
| 2020-10-05 | $31.83 | $32.43 | $31.38 | $31.56 | $31.56 | 246,665 |
| 2020-10-02 | $29.54 | $31.98 | $29.50 | $31.71 | $31.71 | 369,535 |
| 2020-10-01 | $30.12 | $30.78 | $29.92 | $30.76 | $30.76 | 332,871 |
| 2020-09-30 | $30.26 | $31.54 | $29.75 | $29.86 | $29.86 | 581,276 |
| 2020-09-29 | $30.67 | $30.67 | $29.26 | $29.82 | $29.82 | 630,804 |
| 2020-09-28 | $30.44 | $31.92 | $30.32 | $31.21 | $31.21 | 423,548 |
| 2020-09-25 | $28.75 | $29.73 | $28.75 | $29.59 | $29.59 | 278,903 |
| 2020-09-24 | $29.50 | $29.88 | $28.29 | $29.15 | $29.15 | 439,525 |
| 2020-09-23 | $31.55 | $32.67 | $29.43 | $29.48 | $29.48 | 625,578 |
| 2020-09-22 | $31.67 | $32.28 | $30.51 | $31.09 | $31.09 | 353,408 |
| 2020-09-21 | $32.23 | $32.41 | $30.22 | $31.54 | $31.54 | 526,252 |
| 2020-09-18 | $34.98 | $34.98 | $33.26 | $33.75 | $33.75 | 876,977 |
| 2020-09-17 | $34.35 | $35.57 | $33.91 | $34.51 | $34.51 | 420,470 |
| 2020-09-16 | $34.68 | $35.80 | $34.25 | $35.22 | $35.22 | 516,880 |
| 2020-09-15 | $35.01 | $35.60 | $33.95 | $34.58 | $34.58 | 379,553 |
| 2020-09-14 | $35.05 | $35.48 | $33.97 | $34.56 | $34.56 | 458,151 |
| 2020-09-11 | $33.70 | $34.98 | $33.53 | $34.66 | $34.66 | 803,745 |
| 2020-09-10 | $34.23 | $34.85 | $33.39 | $33.60 | $33.60 | 338,789 |
| 2020-09-09 | $34.71 | $35.20 | $32.88 | $33.91 | $33.91 | 452,474 |
| 2020-09-08 | $34.75 | $36.43 | $34.57 | $35.46 | $35.46 | 536,890 |
| 2020-09-04 | $35.42 | $35.68 | $34.25 | $35.44 | $35.44 | 519,327 |
| 2020-09-03 | $34.71 | $36.22 | $33.79 | $34.39 | $34.39 | 530,251 |
| 2020-09-02 | $33.42 | $34.65 | $33.06 | $34.46 | $34.46 | 344,064 |
| 2020-09-01 | $33.06 | $34.19 | $32.56 | $33.60 | $33.60 | 636,683 |
| 2020-08-31 | $34.47 | $34.90 | $33.12 | $33.65 | $33.65 | 522,995 |
| 2020-08-28 | $34.50 | $35.36 | $34.31 | $34.88 | $34.88 | 452,076 |
| 2020-08-27 | $32.82 | $34.75 | $32.82 | $34.18 | $34.18 | 470,961 |
| 2020-08-26 | $32.87 | $33.31 | $31.86 | $32.20 | $32.20 | 438,699 |
| 2020-08-25 | $33.15 | $33.98 | $32.39 | $32.86 | $32.86 | 366,579 |
| 2020-08-24 | $30.53 | $33.16 | $29.95 | $33.13 | $33.13 | 534,802 |
| 2020-08-21 | $30.66 | $31.05 | $29.86 | $30.00 | $30.00 | 298,672 |
| 2020-08-20 | $30.28 | $30.98 | $29.85 | $30.73 | $30.73 | 255,756 |
| 2020-08-19 | $30.83 | $32.14 | $30.66 | $31.05 | $31.05 | 454,464 |
| 2020-08-18 | $30.68 | $30.70 | $29.80 | $30.50 | $30.50 | 393,834 |
| 2020-08-17 | $31.50 | $31.60 | $29.95 | $30.76 | $30.76 | 321,095 |
| 2020-08-14 | $30.14 | $31.58 | $29.86 | $31.56 | $31.56 | 376,458 |
| 2020-08-13 | $31.60 | $31.66 | $30.37 | $30.66 | $30.66 | 381,572 |
| 2020-08-12 | $32.71 | $32.97 | $30.47 | $31.24 | $31.24 | 386,973 |
| 2020-08-11 | $33.29 | $33.98 | $32.00 | $32.30 | $32.30 | 686,582 |
| 2020-08-10 | $29.86 | $32.07 | $29.86 | $31.66 | $31.66 | 531,526 |
| 2020-08-07 | $28.53 | $29.63 | $28.39 | $29.62 | $29.62 | 397,015 |
| 2020-08-06 | $28.50 | $29.25 | $28.18 | $28.91 | $28.91 | 418,030 |
| 2020-08-05 | $28.09 | $28.79 | $27.45 | $28.56 | $28.56 | 426,052 |
| 2020-08-04 | $27.11 | $28.52 | $27.11 | $27.54 | $27.54 | 408,129 |
| 2020-08-03 | $26.36 | $27.83 | $26.10 | $27.03 | $27.03 | 567,307 |
| 2020-07-31 | $27.61 | $28.40 | $25.00 | $26.31 | $26.31 | 1,135,902 |
| 2020-07-30 | $28.05 | $28.84 | $27.49 | $28.39 | $28.39 | 447,813 |
| 2020-07-29 | $29.23 | $29.60 | $28.20 | $28.80 | $28.80 | 322,808 |
| 2020-07-28 | $28.15 | $29.65 | $28.15 | $29.20 | $29.20 | 383,652 |
| 2020-07-27 | $28.11 | $28.99 | $27.79 | $28.46 | $28.46 | 451,911 |
| 2020-07-24 | $29.06 | $29.09 | $27.96 | $28.18 | $28.18 | 333,729 |
| 2020-07-23 | $28.13 | $29.71 | $27.79 | $29.02 | $29.02 | 661,917 |
| 2020-07-22 | $28.48 | $29.19 | $28.28 | $28.44 | $28.44 | 416,372 |
| 2020-07-21 | $29.09 | $29.58 | $28.59 | $28.68 | $28.68 | 527,253 |
| 2020-07-20 | $29.85 | $30.26 | $28.41 | $28.76 | $28.76 | 485,031 |
| 2020-07-17 | $30.87 | $31.48 | $30.04 | $30.26 | $30.26 | 265,900 |
| 2020-07-16 | $31.47 | $31.92 | $30.66 | $30.96 | $30.96 | 351,200 |
| 2020-07-15 | $32.16 | $32.81 | $31.06 | $32.42 | $32.42 | 586,400 |
| 2020-07-14 | $29.56 | $30.57 | $29.23 | $30.10 | $30.10 | 305,900 |
| 2020-07-13 | $30.64 | $31.02 | $29.19 | $29.74 | $29.74 | 442,000 |
| 2020-07-10 | $27.74 | $30.17 | $27.65 | $30.09 | $30.09 | 382,200 |
| 2020-07-09 | $29.74 | $29.90 | $27.80 | $28.09 | $28.09 | 434,500 |
| 2020-07-08 | $30.03 | $30.39 | $29.19 | $30.03 | $30.03 | 497,900 |
| 2020-07-07 | $31.08 | $31.53 | $30.24 | $30.38 | $30.38 | 411,100 |
| 2020-07-06 | $31.92 | $32.27 | $30.47 | $31.97 | $31.97 | 399,200 |
| 2020-07-02 | $32.92 | $33.30 | $30.93 | $30.96 | $30.96 | 363,000 |
| 2020-07-01 | $33.09 | $34.12 | $31.11 | $31.40 | $31.40 | 458,400 |
| 2020-06-30 | $32.33 | $32.88 | $31.29 | $32.62 | $32.62 | 402,500 |
| 2020-06-29 | $31.39 | $33.28 | $30.40 | $32.86 | $32.86 | 614,300 |
| 2020-06-26 | $30.85 | $31.05 | $29.22 | $30.58 | $30.58 | 1,029,270 |
| 2020-06-25 | $28.22 | $31.60 | $28.07 | $31.32 | $31.32 | 802,714 |
| 2020-06-24 | $31.78 | $32.17 | $29.07 | $29.71 | $29.71 | 851,014 |
| 2020-06-23 | $33.28 | $33.28 | $31.58 | $32.92 | $32.92 | 559,103 |
| 2020-06-22 | $33.43 | $33.60 | $31.92 | $32.67 | $32.67 | 532,865 |
| 2020-06-19 | $35.58 | $35.77 | $32.33 | $33.52 | $33.52 | 857,176 |
| 2020-06-18 | $33.71 | $35.68 | $33.30 | $35.08 | $35.08 | 539,835 |
| 2020-06-17 | $36.45 | $36.45 | $34.20 | $34.55 | $34.55 | 467,244 |
| 2020-06-16 | $38.67 | $38.79 | $35.94 | $36.68 | $36.68 | 591,708 |
| 2020-06-15 | $31.97 | $35.92 | $31.40 | $35.42 | $35.42 | 801,414 |
| 2020-06-12 | $35.04 | $36.43 | $32.65 | $34.56 | $34.56 | 1,303,725 |
| 2020-06-11 | $32.18 | $35.15 | $30.62 | $30.89 | $30.89 | 1,075,520 |
| 2020-06-10 | $41.48 | $42.01 | $37.26 | $37.48 | $37.48 | 1,171,982 |
| 2020-06-09 | $45.01 | $45.66 | $42.17 | $43.90 | $43.90 | 1,124,449 |
| 2020-06-08 | $44.89 | $47.25 | $44.03 | $47.22 | $47.22 | 1,026,760 |
| 2020-06-05 | $43.76 | $45.81 | $41.82 | $42.62 | $42.62 | 1,394,322 |
| 2020-06-04 | $38.63 | $41.25 | $37.14 | $40.03 | $40.03 | 1,327,912 |
| 2020-06-03 | $34.85 | $37.78 | $34.79 | $36.91 | $36.91 | 781,746 |
| 2020-06-02 | $33.82 | $34.37 | $33.35 | $34.06 | $34.06 | 490,926 |
| 2020-06-01 | $32.39 | $34.28 | $32.39 | $33.05 | $33.05 | 582,514 |
| 2020-05-29 | $31.25 | $32.83 | $30.65 | $32.07 | $32.07 | 677,574 |
| 2020-05-28 | $34.24 | $34.54 | $32.21 | $32.67 | $32.67 | 851,686 |
| 2020-05-27 | $33.75 | $34.31 | $32.19 | $34.29 | $34.29 | 1,310,273 |
| 2020-05-26 | $30.00 | $30.93 | $29.61 | $30.67 | $30.67 | 711,582 |
| 2020-05-22 | $28.67 | $28.89 | $27.37 | $28.18 | $28.18 | 364,876 |
| 2020-05-21 | $27.50 | $28.80 | $27.46 | $28.18 | $28.18 | 574,401 |
| 2020-05-20 | $26.61 | $27.83 | $26.60 | $27.52 | $27.52 | 498,062 |
| 2020-05-19 | $27.63 | $27.83 | $25.90 | $25.99 | $25.99 | 558,617 |
| 2020-05-18 | $25.76 | $27.53 | $25.68 | $26.95 | $26.95 | 761,204 |
| 2020-05-15 | $22.81 | $24.53 | $22.40 | $24.04 | $24.04 | 641,162 |
| 2020-05-14 | $23.02 | $23.79 | $21.14 | $23.06 | $23.06 | 1,585,833 |
| 2020-05-13 | $25.91 | $26.00 | $23.71 | $23.99 | $23.99 | 739,522 |
| 2020-05-12 | $27.95 | $28.74 | $25.79 | $25.91 | $25.91 | 513,887 |
| 2020-05-11 | $28.13 | $29.22 | $27.58 | $27.97 | $27.97 | 819,443 |
| 2020-05-08 | $26.62 | $29.99 | $26.09 | $29.45 | $29.45 | 1,768,771 |
| 2020-05-07 | $24.20 | $24.96 | $23.90 | $24.07 | $24.07 | 907,895 |
| 2020-05-06 | $24.96 | $25.58 | $23.62 | $24.01 | $24.01 | 711,294 |
| 2020-05-05 | $26.76 | $27.42 | $24.66 | $24.83 | $24.83 | 659,854 |
| 2020-05-04 | $25.22 | $26.70 | $24.00 | $26.17 | $26.17 | 765,983 |
| 2020-05-01 | $29.49 | $29.99 | $27.00 | $27.22 | $27.22 | 741,427 |
| 2020-04-30 | $30.63 | $31.54 | $29.30 | $30.95 | $30.95 | 624,443 |
| 2020-04-29 | $30.50 | $32.78 | $30.26 | $31.80 | $31.80 | 711,833 |
| 2020-04-28 | $28.47 | $29.63 | $27.69 | $29.27 | $29.27 | 655,605 |
| 2020-04-27 | $26.81 | $27.63 | $26.19 | $27.11 | $27.11 | 557,146 |
| 2020-04-24 | $25.22 | $26.15 | $24.57 | $25.77 | $25.77 | 448,245 |
| 2020-04-23 | $23.67 | $25.32 | $23.45 | $24.80 | $24.80 | 509,527 |
| 2020-04-22 | $25.38 | $25.39 | $22.91 | $23.39 | $23.39 | 629,297 |
| 2020-04-21 | $24.00 | $25.00 | $23.95 | $24.29 | $24.29 | 485,672 |
| 2020-04-20 | $24.82 | $26.01 | $24.02 | $25.02 | $25.02 | 478,578 |
| 2020-04-17 | $27.08 | $28.20 | $25.51 | $25.75 | $25.75 | 722,831 |
| 2020-04-16 | $26.49 | $27.08 | $24.54 | $25.22 | $25.22 | 649,977 |
| 2020-04-15 | $26.57 | $27.99 | $25.53 | $27.08 | $27.08 | 774,315 |
| 2020-04-14 | $28.14 | $29.49 | $26.77 | $27.13 | $27.13 | 659,289 |
| 2020-04-13 | $29.08 | $29.30 | $25.67 | $26.80 | $26.80 | 915,056 |
| 2020-04-09 | $27.90 | $29.83 | $27.25 | $28.38 | $28.38 | 739,326 |
| 2020-04-08 | $25.27 | $26.67 | $25.00 | $25.65 | $25.65 | 652,263 |
| 2020-04-07 | $24.98 | $27.61 | $23.44 | $24.50 | $24.50 | 1,016,950 |
| 2020-04-06 | $21.43 | $22.62 | $20.69 | $22.49 | $22.49 | 931,122 |
| 2020-04-03 | $21.45 | $22.09 | $19.11 | $19.98 | $19.98 | 997,192 |
| 2020-04-02 | $22.31 | $22.31 | $20.60 | $21.52 | $21.52 | 955,736 |
| 2020-04-01 | $24.75 | $25.31 | $21.51 | $21.64 | $21.64 | 810,219 |
| 2020-03-31 | $26.48 | $27.92 | $25.47 | $26.19 | $26.19 | 739,840 |
| 2020-03-30 | $26.00 | $27.87 | $23.50 | $26.16 | $26.16 | 706,212 |
| 2020-03-27 | $28.62 | $29.24 | $25.74 | $27.17 | $27.03 | 927,320 |
| 2020-03-26 | $27.49 | $32.23 | $26.29 | $29.84 | $29.68 | 1,520,835 |
| 2020-03-25 | $28.23 | $28.26 | $20.00 | $25.86 | $25.72 | 1,831,012 |
| 2020-03-24 | $24.13 | $27.86 | $23.52 | $25.19 | $25.06 | 1,396,496 |
| 2020-03-23 | $21.00 | $22.37 | $19.06 | $20.83 | $20.72 | 1,385,936 |
| 2020-03-20 | $18.15 | $23.99 | $17.02 | $20.23 | $20.12 | 1,726,078 |
| 2020-03-19 | $12.16 | $18.00 | $10.58 | $17.34 | $17.25 | 2,140,876 |
| 2020-03-18 | $20.45 | $20.78 | $11.97 | $12.07 | $12.01 | 1,346,829 |
| 2020-03-17 | $23.25 | $25.86 | $21.50 | $21.87 | $21.75 | 1,042,894 |
| 2020-03-16 | $24.29 | $25.59 | $21.90 | $22.95 | $22.83 | 1,106,627 |
| 2020-03-13 | $27.89 | $28.70 | $24.29 | $27.40 | $27.25 | 1,197,337 |
| 2020-03-12 | $33.77 | $33.77 | $26.04 | $26.16 | $26.02 | 1,354,686 |
| 2020-03-11 | $36.46 | $38.32 | $35.21 | $35.73 | $35.54 | 930,466 |
| 2020-03-10 | $37.59 | $39.03 | $35.27 | $37.73 | $37.53 | 899,987 |
| 2020-03-09 | $39.00 | $39.19 | $34.95 | $35.03 | $34.84 | 581,971 |
| 2020-03-06 | $38.20 | $41.84 | $38.20 | $40.82 | $40.60 | 1,145,472 |
| 2020-03-05 | $43.60 | $44.20 | $39.05 | $39.43 | $39.22 | 848,981 |
| 2020-03-04 | $43.80 | $45.59 | $42.46 | $45.25 | $45.01 | 516,775 |
| 2020-03-03 | $43.96 | $45.90 | $42.80 | $43.02 | $42.79 | 1,020,420 |
| 2020-03-02 | $45.52 | $45.52 | $42.62 | $43.60 | $43.37 | 1,126,648 |
| 2020-02-28 | $44.85 | $46.65 | $44.22 | $45.40 | $45.16 | 708,050 |
| 2020-02-27 | $44.71 | $47.92 | $43.53 | $46.15 | $45.90 | 990,042 |
| 2020-02-26 | $50.73 | $50.73 | $46.52 | $46.73 | $46.48 | 795,775 |
| 2020-02-25 | $53.13 | $53.22 | $49.72 | $50.29 | $50.02 | 566,026 |
| 2020-02-24 | $53.00 | $55.30 | $50.88 | $52.84 | $52.56 | 343,636 |
| 2020-02-21 | $56.05 | $56.39 | $55.12 | $55.48 | $55.18 | 284,312 |
| 2020-02-20 | $56.52 | $57.19 | $56.20 | $56.59 | $56.29 | 385,150 |
| 2020-02-19 | $57.39 | $57.39 | $56.08 | $56.80 | $56.50 | 327,785 |
| 2020-02-18 | $57.58 | $57.96 | $56.51 | $57.41 | $57.10 | 190,097 |
| 2020-02-14 | $58.47 | $59.16 | $57.45 | $57.72 | $57.41 | 253,437 |
| 2020-02-13 | $57.29 | $59.02 | $57.29 | $58.92 | $58.61 | 295,555 |
| 2020-02-12 | $57.81 | $58.10 | $57.49 | $57.76 | $57.45 | 336,449 |
| 2020-02-11 | $56.75 | $58.01 | $56.75 | $57.39 | $57.08 | 228,924 |
| 2020-02-10 | $56.89 | $57.23 | $56.29 | $56.56 | $56.26 | 243,488 |
| 2020-02-07 | $56.75 | $57.61 | $56.53 | $57.10 | $56.80 | 329,793 |
| 2020-02-06 | $60.17 | $60.17 | $56.68 | $57.07 | $56.77 | 353,833 |
| 2020-02-05 | $58.95 | $60.23 | $57.77 | $59.72 | $59.40 | 653,935 |
| 2020-02-04 | $56.61 | $58.15 | $55.91 | $57.77 | $57.46 | 572,606 |
| 2020-02-03 | $55.50 | $56.13 | $54.80 | $55.35 | $55.06 | 610,533 |
| 2020-01-31 | $60.78 | $60.78 | $54.70 | $55.17 | $54.88 | 715,831 |
| 2020-01-30 | $60.12 | $61.54 | $59.64 | $61.53 | $61.20 | 273,960 |
| 2020-01-29 | $62.28 | $62.55 | $60.90 | $60.90 | $60.58 | 142,207 |
| 2020-01-28 | $62.23 | $62.72 | $61.94 | $62.28 | $61.95 | 328,611 |
| 2020-01-27 | $62.22 | $62.48 | $61.27 | $61.80 | $61.47 | 164,738 |
| 2020-01-24 | $64.91 | $64.97 | $62.77 | $63.54 | $63.20 | 180,545 |
| 2020-01-23 | $63.84 | $65.19 | $63.04 | $65.08 | $64.73 | 225,671 |
| 2020-01-22 | $65.07 | $65.57 | $64.13 | $64.14 | $63.80 | 171,323 |
| 2020-01-21 | $65.62 | $65.81 | $63.99 | $64.85 | $64.50 | 248,421 |
| 2020-01-17 | $66.11 | $66.52 | $65.66 | $66.20 | $65.85 | 241,599 |
| 2020-01-16 | $65.32 | $66.05 | $65.23 | $65.74 | $65.39 | 188,368 |
| 2020-01-15 | $63.83 | $64.91 | $63.70 | $64.79 | $64.45 | 337,841 |
| 2020-01-14 | $64.35 | $65.29 | $63.74 | $64.04 | $63.70 | 332,411 |
| 2020-01-13 | $63.92 | $64.40 | $63.92 | $64.09 | $63.75 | 395,153 |
| 2020-01-10 | $64.84 | $64.84 | $63.74 | $64.11 | $63.77 | 161,456 |
| 2020-01-09 | $64.46 | $65.18 | $64.17 | $64.68 | $64.34 | 183,813 |
| 2020-01-08 | $63.90 | $65.09 | $63.79 | $64.21 | $63.87 | 164,543 |
| 2020-01-07 | $63.96 | $64.21 | $63.48 | $63.72 | $63.38 | 300,219 |
| 2020-01-06 | $63.13 | $64.26 | $63.13 | $64.10 | $63.76 | 189,453 |
| 2020-01-03 | $64.18 | $64.25 | $62.06 | $64.02 | $63.68 | 246,938 |
| 2020-01-02 | $65.15 | $65.15 | $64.29 | $65.04 | $64.69 | 349,551 |
| 2019-12-31 | $64.21 | $65.12 | $64.16 | $64.63 | $64.29 | 266,403 |
| 2019-12-30 | $64.94 | $65.09 | $64.12 | $64.54 | $64.20 | 157,420 |
| 2019-12-27 | $65.42 | $65.42 | $64.71 | $64.88 | $64.41 | 157,654 |
| 2019-12-26 | $65.24 | $65.38 | $64.80 | $65.22 | $64.75 | 141,845 |
| 2019-12-24 | $65.44 | $65.44 | $64.64 | $65.15 | $64.68 | 70,376 |
| 2019-12-23 | $65.08 | $65.98 | $64.77 | $65.32 | $64.85 | 265,826 |
| 2019-12-20 | $65.60 | $66.04 | $64.56 | $64.76 | $64.30 | 1,016,698 |
| 2019-12-19 | $65.00 | $65.23 | $64.33 | $65.15 | $64.68 | 553,143 |
| 2019-12-18 | $64.58 | $65.25 | $63.66 | $64.96 | $64.49 | 457,209 |
| 2019-12-17 | $62.89 | $64.67 | $62.76 | $64.43 | $63.97 | 230,839 |
| 2019-12-16 | $63.29 | $64.00 | $62.89 | $63.06 | $62.61 | 172,251 |
| 2019-12-13 | $63.44 | $64.13 | $62.35 | $62.58 | $62.13 | 396,747 |
| 2019-12-12 | $62.85 | $64.04 | $62.85 | $63.54 | $63.08 | 229,713 |
| 2019-12-11 | $62.97 | $63.52 | $62.35 | $62.68 | $62.23 | 169,474 |
| 2019-12-10 | $63.14 | $63.59 | $62.28 | $62.97 | $62.52 | 233,619 |
| 2019-12-09 | $62.97 | $63.42 | $62.75 | $63.03 | $62.58 | 262,868 |
| 2019-12-06 | $62.69 | $63.65 | $62.69 | $63.29 | $62.84 | 184,205 |
| 2019-12-05 | $62.16 | $62.28 | $61.51 | $61.85 | $61.41 | 221,290 |
| 2019-12-04 | $61.38 | $62.43 | $61.38 | $62.05 | $61.61 | 211,820 |
| 2019-12-03 | $61.61 | $62.28 | $60.67 | $61.29 | $60.85 | 218,337 |
| 2019-12-02 | $62.95 | $63.13 | $61.82 | $62.23 | $61.78 | 200,560 |
| 2019-11-29 | $63.65 | $64.23 | $62.35 | $62.64 | $62.19 | 93,947 |
| 2019-11-27 | $64.44 | $64.60 | $63.69 | $63.93 | $63.47 | 107,418 |
| 2019-11-26 | $63.63 | $64.57 | $63.28 | $64.31 | $63.85 | 294,642 |
| 2019-11-25 | $61.81 | $64.00 | $61.51 | $63.84 | $63.38 | 270,950 |
| 2019-11-22 | $61.37 | $61.76 | $60.95 | $61.69 | $61.25 | 159,337 |
| 2019-11-21 | $61.96 | $61.96 | $60.90 | $61.07 | $60.63 | 168,800 |
| 2019-11-20 | $61.99 | $62.46 | $61.32 | $61.81 | $61.37 | 263,148 |
| 2019-11-19 | $62.25 | $62.70 | $61.79 | $62.20 | $61.75 | 158,425 |
| 2019-11-18 | $62.38 | $62.50 | $61.71 | $61.99 | $61.55 | 113,054 |
| 2019-11-15 | $62.86 | $63.05 | $61.99 | $62.44 | $61.99 | 221,029 |
| 2019-11-14 | $63.08 | $63.20 | $62.00 | $62.44 | $61.99 | 152,993 |
| 2019-11-13 | $62.50 | $63.25 | $62.14 | $63.05 | $62.60 | 204,552 |
| 2019-11-12 | $62.58 | $62.94 | $62.16 | $62.85 | $62.40 | 177,395 |
| 2019-11-11 | $62.56 | $63.09 | $62.18 | $62.57 | $62.12 | 134,375 |
| 2019-11-08 | $63.11 | $63.25 | $62.49 | $63.15 | $62.70 | 167,303 |
| 2019-11-07 | $62.80 | $63.20 | $61.94 | $63.19 | $62.74 | 250,179 |
| 2019-11-06 | $62.58 | $63.33 | $62.13 | $62.52 | $62.07 | 270,108 |
| 2019-11-05 | $61.77 | $63.69 | $61.39 | $62.84 | $62.39 | 272,827 |
| 2019-11-04 | $60.07 | $61.49 | $60.00 | $61.46 | $61.02 | 235,107 |
| 2019-11-01 | $59.90 | $60.13 | $58.92 | $59.44 | $59.01 | 200,251 |
| 2019-10-31 | $60.00 | $60.68 | $58.29 | $59.55 | $59.12 | 339,909 |
| 2019-10-30 | $58.66 | $59.33 | $58.17 | $59.21 | $58.79 | 157,186 |
| 2019-10-29 | $59.02 | $59.93 | $58.91 | $59.06 | $58.64 | 160,726 |
| 2019-10-28 | $59.17 | $60.00 | $59.04 | $59.34 | $58.91 | 173,066 |
| 2019-10-25 | $57.56 | $59.36 | $57.55 | $59.03 | $58.61 | 108,175 |
| 2019-10-24 | $59.09 | $59.47 | $57.62 | $57.74 | $57.33 | 122,965 |
| 2019-10-23 | $58.53 | $59.04 | $58.24 | $58.65 | $58.23 | 116,560 |
| 2019-10-22 | $57.88 | $59.02 | $57.18 | $58.67 | $58.25 | 202,506 |
| 2019-10-21 | $57.30 | $58.47 | $57.16 | $58.00 | $57.58 | 215,416 |
| 2019-10-18 | $56.38 | $56.94 | $56.02 | $56.75 | $56.34 | 172,635 |
| 2019-10-17 | $56.68 | $56.89 | $55.99 | $56.59 | $56.18 | 184,183 |
| 2019-10-16 | $56.76 | $57.06 | $56.24 | $56.55 | $56.14 | 189,027 |
| 2019-10-15 | $56.26 | $57.44 | $55.93 | $56.76 | $56.35 | 271,380 |
| 2019-10-14 | $55.43 | $56.54 | $55.36 | $55.94 | $55.53 | 249,237 |
| 2019-10-11 | $56.09 | $57.08 | $55.57 | $55.68 | $55.28 | 193,960 |
| 2019-10-10 | $54.80 | $55.52 | $54.51 | $55.24 | $54.84 | 149,087 |
| 2019-10-09 | $55.28 | $55.77 | $54.86 | $54.87 | $54.48 | 175,991 |
| 2019-10-08 | $55.02 | $55.57 | $54.61 | $54.76 | $54.37 | 131,374 |
| 2019-10-07 | $55.35 | $56.09 | $54.97 | $55.62 | $55.22 | 128,209 |
| 2019-10-04 | $55.10 | $56.10 | $55.02 | $55.61 | $55.21 | 117,924 |
| 2019-10-03 | $55.51 | $56.06 | $54.31 | $55.08 | $54.69 | 131,449 |
| 2019-10-02 | $55.76 | $56.94 | $54.29 | $55.88 | $55.48 | 247,009 |
| 2019-10-01 | $57.60 | $58.76 | $56.13 | $56.45 | $56.05 | 194,884 |
| 2019-09-30 | $57.56 | $58.09 | $57.13 | $57.40 | $56.99 | 331,753 |
| 2019-09-27 | $58.68 | $59.19 | $56.89 | $57.13 | $56.72 | 157,530 |
| 2019-09-26 | $58.68 | $58.87 | $58.11 | $58.61 | $58.07 | 110,561 |
| 2019-09-25 | $57.71 | $59.16 | $57.71 | $58.90 | $58.36 | 153,002 |
| 2019-09-24 | $58.17 | $58.64 | $57.39 | $57.71 | $57.18 | 175,514 |
| 2019-09-23 | $58.27 | $58.50 | $56.88 | $57.86 | $57.32 | 238,740 |
| 2019-09-20 | $59.78 | $59.84 | $58.27 | $58.64 | $58.10 | 604,108 |
| 2019-09-19 | $59.64 | $60.44 | $58.49 | $59.23 | $58.68 | 193,334 |
| 2019-09-18 | $59.31 | $59.69 | $58.11 | $59.56 | $59.01 | 275,214 |
| 2019-09-17 | $59.13 | $59.70 | $58.16 | $59.24 | $58.69 | 185,267 |
| 2019-09-16 | $60.80 | $61.51 | $59.27 | $59.51 | $58.96 | 321,239 |
| 2019-09-13 | $60.94 | $62.43 | $60.48 | $62.22 | $61.64 | 190,393 |
| 2019-09-12 | $60.90 | $61.00 | $59.40 | $60.28 | $59.72 | 259,290 |
| 2019-09-11 | $59.51 | $61.29 | $59.06 | $60.89 | $60.33 | 190,943 |
| 2019-09-10 | $58.08 | $59.49 | $57.42 | $59.39 | $58.84 | 196,999 |
| 2019-09-09 | $57.09 | $58.24 | $56.95 | $58.17 | $57.63 | 206,586 |
| 2019-09-06 | $57.60 | $57.63 | $56.79 | $56.97 | $56.44 | 119,277 |
| 2019-09-05 | $57.12 | $58.97 | $57.05 | $57.11 | $56.58 | 263,328 |
| 2019-09-04 | $56.85 | $57.45 | $56.17 | $56.20 | $55.68 | 207,457 |
| 2019-09-03 | $56.86 | $57.35 | $55.58 | $56.22 | $55.70 | 247,060 |
| 2019-08-30 | $57.47 | $58.09 | $57.07 | $57.26 | $56.73 | 224,758 |
| 2019-08-29 | $56.05 | $57.34 | $55.87 | $57.12 | $56.59 | 113,907 |
| 2019-08-28 | $53.79 | $55.95 | $53.74 | $55.19 | $54.68 | 268,444 |
| 2019-08-27 | $55.42 | $55.88 | $53.64 | $53.80 | $53.30 | 186,385 |
| 2019-08-26 | $55.21 | $55.48 | $54.33 | $54.90 | $54.39 | 180,902 |
| 2019-08-23 | $56.06 | $56.59 | $54.04 | $54.25 | $53.75 | 172,002 |
| 2019-08-22 | $57.22 | $57.64 | $56.04 | $56.31 | $55.79 | 114,039 |
| 2019-08-21 | $56.68 | $57.22 | $56.10 | $56.90 | $56.37 | 116,816 |
| 2019-08-20 | $56.64 | $56.64 | $54.22 | $55.93 | $55.41 | 195,419 |
| 2019-08-19 | $56.44 | $57.13 | $55.96 | $57.00 | $56.47 | 165,943 |
| 2019-08-16 | $54.25 | $55.73 | $54.03 | $55.63 | $55.12 | 121,168 |
| 2019-08-15 | $54.19 | $54.70 | $53.50 | $53.72 | $53.22 | 176,280 |
| 2019-08-14 | $55.00 | $55.42 | $53.74 | $54.23 | $53.73 | 145,839 |
| 2019-08-13 | $55.20 | $56.87 | $55.13 | $55.83 | $55.31 | 156,526 |
| 2019-08-12 | $56.39 | $56.58 | $55.27 | $55.60 | $55.09 | 227,197 |
| 2019-08-09 | $57.56 | $58.39 | $56.46 | $56.83 | $56.30 | 320,303 |
| 2019-08-08 | $58.04 | $58.59 | $57.21 | $57.80 | $57.27 | 157,100 |
| 2019-08-07 | $56.28 | $57.93 | $56.28 | $57.75 | $57.22 | 174,608 |
| 2019-08-06 | $56.45 | $57.26 | $55.67 | $57.17 | $56.64 | 190,264 |
| 2019-08-05 | $58.24 | $58.24 | $55.04 | $56.05 | $55.53 | 191,544 |
| 2019-08-02 | $60.33 | $61.38 | $58.84 | $59.42 | $58.87 | 116,892 |
| 2019-08-01 | $63.33 | $63.33 | $60.10 | $60.75 | $60.19 | 242,431 |
| 2019-07-31 | $62.45 | $62.95 | $60.63 | $60.71 | $60.15 | 292,132 |
| 2019-07-30 | $61.36 | $62.47 | $61.17 | $62.36 | $61.78 | 168,712 |
| 2019-07-29 | $61.52 | $62.02 | $61.22 | $61.83 | $61.26 | 126,891 |
| 2019-07-26 | $61.42 | $61.89 | $60.97 | $61.74 | $61.17 | 150,871 |
| 2019-07-25 | $61.80 | $62.67 | $60.82 | $61.10 | $60.53 | 239,006 |
| 2019-07-24 | $60.86 | $62.89 | $60.76 | $62.68 | $62.10 | 124,427 |
| 2019-07-23 | $60.56 | $61.56 | $60.56 | $61.22 | $60.65 | 184,513 |
| 2019-07-22 | $59.58 | $60.76 | $59.58 | $60.47 | $59.91 | 111,964 |
| 2019-07-19 | $60.52 | $61.32 | $59.57 | $59.57 | $59.02 | 195,081 |
| 2019-07-18 | $60.13 | $60.83 | $59.76 | $60.71 | $60.15 | 127,967 |
| 2019-07-17 | $61.23 | $61.50 | $60.27 | $60.28 | $59.72 | 104,439 |
| 2019-07-16 | $60.11 | $61.78 | $60.11 | $61.42 | $60.85 | 131,696 |
| 2019-07-15 | $60.79 | $60.92 | $59.61 | $59.83 | $59.28 | 201,003 |
| 2019-07-12 | $60.62 | $61.24 | $60.00 | $60.74 | $60.18 | 296,894 |
| 2019-07-11 | $61.44 | $61.69 | $59.66 | $60.40 | $59.84 | 303,270 |
| 2019-07-10 | $62.59 | $63.40 | $61.24 | $61.29 | $60.72 | 221,525 |
| 2019-07-09 | $62.08 | $62.31 | $61.75 | $62.09 | $61.52 | 140,222 |
| 2019-07-08 | $62.03 | $62.56 | $61.81 | $62.39 | $61.81 | 184,318 |
| 2019-07-05 | $61.47 | $62.50 | $60.50 | $62.31 | $61.73 | 150,453 |
| 2019-07-03 | $61.50 | $62.00 | $61.01 | $61.98 | $61.41 | 75,379 |
| 2019-07-02 | $61.17 | $61.78 | $60.47 | $61.22 | $60.65 | 300,873 |
| 2019-07-01 | $61.05 | $61.21 | $59.92 | $60.98 | $60.42 | 349,589 |
| 2019-06-28 | $57.96 | $60.98 | $57.69 | $60.67 | $60.11 | 516,344 |
| 2019-06-27 | $56.47 | $58.25 | $56.21 | $58.06 | $57.52 | 273,779 |
| 2019-06-26 | $56.28 | $57.17 | $56.02 | $56.94 | $56.30 | 201,973 |
| 2019-06-25 | $56.67 | $57.36 | $56.00 | $56.07 | $55.44 | 193,627 |
| 2019-06-24 | $57.89 | $57.89 | $56.19 | $56.70 | $56.06 | 292,796 |
| 2019-06-21 | $59.08 | $59.92 | $57.84 | $57.95 | $57.30 | 354,008 |
| 2019-06-20 | $60.13 | $60.17 | $58.71 | $59.44 | $58.77 | 224,343 |
| 2019-06-19 | $60.12 | $60.26 | $59.50 | $59.63 | $58.96 | 141,275 |
| 2019-06-18 | $59.86 | $60.85 | $59.32 | $60.11 | $59.43 | 156,754 |
| 2019-06-17 | $59.94 | $59.94 | $58.38 | $59.48 | $58.81 | 252,498 |
| 2019-06-14 | $60.63 | $61.10 | $59.75 | $59.99 | $59.31 | 152,301 |
| 2019-06-13 | $59.50 | $61.00 | $59.16 | $60.81 | $60.12 | 178,513 |
| 2019-06-12 | $59.55 | $59.86 | $58.88 | $59.24 | $58.57 | 246,611 |
| 2019-06-11 | $61.00 | $61.13 | $59.29 | $59.53 | $58.86 | 199,420 |
| 2019-06-10 | $60.58 | $61.48 | $60.42 | $60.54 | $59.86 | 174,955 |
| 2019-06-07 | $59.96 | $61.39 | $59.85 | $60.36 | $59.68 | 282,631 |
| 2019-06-06 | $60.38 | $61.11 | $58.70 | $59.68 | $59.01 | 255,438 |
| 2019-06-05 | $61.48 | $61.80 | $60.46 | $60.59 | $59.91 | 219,231 |
| 2019-06-04 | $58.85 | $61.28 | $58.85 | $61.23 | $60.54 | 212,194 |
| 2019-06-03 | $58.51 | $59.67 | $57.84 | $58.08 | $57.42 | 235,158 |
| 2019-05-31 | $58.54 | $59.31 | $58.40 | $58.72 | $58.06 | 438,385 |
| 2019-05-30 | $59.44 | $59.79 | $58.83 | $59.22 | $58.55 | 285,445 |
| 2019-05-29 | $59.69 | $59.74 | $58.87 | $59.25 | $58.58 | 286,360 |
| 2019-05-28 | $60.08 | $60.72 | $59.63 | $59.81 | $59.13 | 187,444 |
| 2019-05-24 | $59.53 | $60.19 | $59.45 | $59.95 | $59.27 | 104,489 |
| 2019-05-23 | $58.79 | $59.68 | $58.07 | $59.23 | $58.56 | 190,790 |
| 2019-05-22 | $60.06 | $60.15 | $59.37 | $59.45 | $58.78 | 139,353 |
| 2019-05-21 | $59.31 | $60.64 | $59.00 | $60.40 | $59.72 | 115,084 |
| 2019-05-20 | $58.97 | $59.62 | $58.35 | $59.08 | $58.41 | 94,492 |
| 2019-05-17 | $59.13 | $60.43 | $59.07 | $59.57 | $58.90 | 160,387 |
| 2019-05-16 | $59.21 | $60.08 | $58.97 | $59.66 | $58.99 | 196,559 |
| 2019-05-15 | $58.34 | $59.46 | $58.00 | $59.09 | $58.42 | 145,732 |
| 2019-05-14 | $58.63 | $59.23 | $58.16 | $58.99 | $58.32 | 125,112 |
| 2019-05-13 | $59.48 | $59.48 | $58.23 | $58.57 | $57.91 | 196,013 |
| 2019-05-10 | $59.93 | $60.81 | $58.68 | $60.67 | $59.98 | 122,289 |
| 2019-05-09 | $59.18 | $60.37 | $58.75 | $60.22 | $59.54 | 125,306 |
| 2019-05-08 | $60.28 | $60.80 | $59.60 | $59.78 | $59.10 | 142,381 |
| 2019-05-07 | $60.81 | $60.97 | $59.71 | $60.53 | $59.85 | 214,439 |
| 2019-05-06 | $60.67 | $61.79 | $60.02 | $61.55 | $60.85 | 188,100 |
| 2019-05-03 | $60.42 | $61.87 | $60.42 | $61.78 | $61.08 | 212,493 |
| 2019-05-02 | $60.05 | $61.19 | $58.01 | $60.15 | $59.47 | 114,236 |
| 2019-05-01 | $61.81 | $61.83 | $60.11 | $60.13 | $59.45 | 362,229 |
| 2019-04-30 | $61.74 | $62.16 | $60.84 | $61.59 | $60.89 | 440,421 |
| 2019-04-29 | $60.63 | $61.78 | $59.87 | $61.62 | $60.92 | 241,970 |
| 2019-04-26 | $59.97 | $60.64 | $56.05 | $60.37 | $59.69 | 439,687 |
| 2019-04-25 | $59.59 | $59.66 | $57.85 | $58.44 | $57.78 | 281,246 |
| 2019-04-24 | $59.97 | $60.50 | $59.40 | $59.72 | $59.05 | 227,610 |
| 2019-04-23 | $58.77 | $59.99 | $58.62 | $59.88 | $59.20 | 171,797 |
| 2019-04-22 | $58.85 | $59.24 | $58.53 | $58.80 | $58.14 | 174,404 |
| 2019-04-18 | $59.50 | $59.83 | $58.56 | $59.25 | $58.58 | 387,025 |
| 2019-04-17 | $59.71 | $60.00 | $58.99 | $59.64 | $58.97 | 218,994 |
| 2019-04-16 | $58.69 | $59.50 | $58.47 | $59.23 | $58.56 | 123,621 |
| 2019-04-15 | $58.93 | $59.56 | $58.10 | $58.22 | $57.56 | 115,921 |
| 2019-04-12 | $58.83 | $59.02 | $58.07 | $58.70 | $58.04 | 300,507 |
| 2019-04-11 | $58.67 | $59.70 | $58.39 | $58.76 | $58.10 | 137,542 |
| 2019-04-10 | $57.23 | $59.10 | $55.81 | $58.53 | $57.87 | 283,985 |
| 2019-04-09 | $57.60 | $57.88 | $56.72 | $57.17 | $56.52 | 232,620 |
| 2019-04-08 | $57.82 | $58.21 | $57.41 | $57.82 | $57.17 | 183,902 |
| 2019-04-05 | $57.23 | $58.41 | $57.23 | $58.09 | $57.43 | 165,044 |
| 2019-04-04 | $56.31 | $57.22 | $55.85 | $57.10 | $56.46 | 140,313 |
| 2019-04-03 | $56.00 | $56.96 | $55.87 | $56.29 | $55.65 | 151,338 |
| 2019-04-02 | $55.60 | $55.87 | $54.85 | $55.72 | $55.09 | 177,093 |
| 2019-04-01 | $54.50 | $55.55 | $54.06 | $55.18 | $54.56 | 201,980 |
| 2019-03-29 | $53.73 | $54.69 | $53.61 | $54.29 | $53.68 | 320,161 |
| 2019-03-28 | $53.82 | $54.30 | $52.53 | $53.40 | $52.80 | 151,360 |
| 2019-03-27 | $52.02 | $53.99 | $52.01 | $53.58 | $52.86 | 225,972 |
| 2019-03-26 | $51.91 | $52.98 | $51.64 | $51.91 | $51.21 | 236,187 |
| 2019-03-25 | $51.65 | $52.44 | $51.15 | $51.69 | $50.99 | 211,098 |
| 2019-03-22 | $52.54 | $52.54 | $51.42 | $51.60 | $50.90 | 238,872 |
| 2019-03-21 | $51.49 | $53.25 | $51.49 | $53.01 | $52.29 | 299,881 |
| 2019-03-20 | $51.79 | $52.41 | $50.83 | $51.74 | $51.04 | 232,459 |
| 2019-03-19 | $51.84 | $52.81 | $51.68 | $51.79 | $51.09 | 181,470 |
| 2019-03-18 | $51.59 | $52.15 | $51.28 | $51.73 | $51.03 | 282,721 |
| 2019-03-15 | $51.55 | $52.43 | $51.25 | $51.58 | $50.88 | 1,116,630 |
| 2019-03-14 | $50.94 | $51.84 | $50.94 | $51.48 | $50.78 | 192,417 |
| 2019-03-13 | $50.28 | $51.44 | $50.27 | $51.09 | $50.40 | 620,400 |
| 2019-03-12 | $50.52 | $50.55 | $49.71 | $50.05 | $49.37 | 293,273 |
| 2019-03-11 | $50.01 | $50.70 | $49.44 | $50.55 | $49.87 | 414,769 |
| 2019-03-08 | $49.38 | $50.39 | $49.35 | $50.01 | $49.33 | 323,219 |
| 2019-03-07 | $50.65 | $50.65 | $49.41 | $49.77 | $49.10 | 355,380 |
| 2019-03-06 | $51.95 | $52.29 | $50.69 | $50.77 | $50.08 | 406,994 |
| 2019-03-05 | $52.97 | $53.38 | $51.92 | $51.94 | $51.24 | 296,617 |
| 2019-03-04 | $52.91 | $53.17 | $51.76 | $52.74 | $52.03 | 364,653 |
| 2019-03-01 | $54.20 | $54.36 | $52.60 | $52.89 | $52.18 | 271,769 |
| 2019-02-28 | $54.12 | $54.39 | $53.05 | $54.04 | $53.31 | 380,763 |
| 2019-02-27 | $55.06 | $55.45 | $53.53 | $54.17 | $53.44 | 160,892 |
| 2019-02-26 | $55.83 | $56.23 | $55.17 | $55.18 | $54.43 | 235,373 |
| 2019-02-25 | $56.13 | $56.50 | $55.66 | $56.04 | $55.28 | 189,651 |
| 2019-02-22 | $55.45 | $56.17 | $55.30 | $55.78 | $55.03 | 281,582 |
| 2019-02-21 | $55.84 | $56.13 | $55.05 | $55.31 | $54.56 | 184,714 |
| 2019-02-20 | $55.96 | $56.78 | $55.55 | $55.85 | $55.10 | 263,471 |
| 2019-02-19 | $55.14 | $56.92 | $55.01 | $56.26 | $55.50 | 209,659 |
| 2019-02-15 | $56.27 | $56.70 | $55.30 | $55.68 | $54.93 | 235,117 |
| 2019-02-14 | $54.47 | $56.42 | $54.45 | $56.15 | $55.39 | 297,374 |
| 2019-02-13 | $54.72 | $55.54 | $54.72 | $54.97 | $54.23 | 206,033 |
| 2019-02-12 | $54.55 | $55.65 | $54.25 | $54.72 | $53.98 | 212,211 |
| 2019-02-11 | $53.83 | $54.77 | $53.83 | $54.31 | $53.58 | 207,696 |
| 2019-02-08 | $54.42 | $54.93 | $53.02 | $53.78 | $53.05 | 215,424 |
| 2019-02-07 | $52.96 | $54.89 | $52.96 | $54.60 | $53.86 | 290,275 |
| 2019-02-06 | $53.03 | $53.63 | $52.66 | $52.73 | $52.02 | 177,581 |
| 2019-02-05 | $52.35 | $52.88 | $51.79 | $52.58 | $51.87 | 382,234 |
| 2019-02-04 | $52.40 | $52.70 | $51.55 | $52.35 | $51.64 | 210,618 |
| 2019-02-01 | $52.80 | $54.80 | $51.74 | $51.82 | $51.12 | 500,460 |
| 2019-01-31 | $50.63 | $51.29 | $49.74 | $50.95 | $50.26 | 295,212 |
| 2019-01-30 | $49.93 | $51.27 | $49.20 | $50.97 | $50.28 | 188,212 |
| 2019-01-29 | $50.05 | $50.51 | $49.64 | $49.82 | $49.15 | 159,724 |
| 2019-01-28 | $48.29 | $50.21 | $48.18 | $49.85 | $49.18 | 279,896 |
| 2019-01-25 | $48.67 | $49.26 | $48.05 | $48.57 | $47.91 | 143,745 |
| 2019-01-24 | $47.99 | $48.69 | $47.62 | $48.23 | $47.58 | 153,001 |
| 2019-01-23 | $48.77 | $49.52 | $47.62 | $47.70 | $47.06 | 143,226 |
| 2019-01-22 | $49.45 | $50.20 | $48.10 | $48.48 | $47.83 | 244,842 |
| 2019-01-18 | $48.78 | $50.03 | $48.00 | $49.59 | $48.92 | 347,755 |
| 2019-01-17 | $47.53 | $48.66 | $47.33 | $48.49 | $47.83 | 230,525 |
| 2019-01-16 | $47.20 | $48.29 | $47.20 | $47.68 | $47.04 | 312,179 |
| 2019-01-15 | $47.64 | $48.14 | $46.46 | $46.84 | $46.21 | 146,120 |
| 2019-01-14 | $47.59 | $47.72 | $46.64 | $47.42 | $46.78 | 166,123 |
| 2019-01-11 | $48.92 | $48.98 | $47.78 | $48.04 | $47.39 | 373,199 |
| 2019-01-10 | $47.39 | $49.39 | $45.83 | $49.34 | $48.67 | 263,802 |
| 2019-01-09 | $46.84 | $48.44 | $46.51 | $48.21 | $47.56 | 286,614 |
| 2019-01-08 | $45.64 | $46.89 | $45.21 | $46.84 | $46.21 | 335,319 |
| 2019-01-07 | $44.93 | $45.56 | $44.56 | $45.25 | $44.64 | 183,788 |
| 2019-01-04 | $44.08 | $45.85 | $44.05 | $44.95 | $44.34 | 210,336 |
| 2019-01-03 | $44.87 | $44.87 | $42.72 | $43.39 | $42.80 | 157,538 |
| 2019-01-02 | $43.26 | $45.50 | $43.26 | $45.42 | $44.81 | 344,358 |
| 2018-12-31 | $44.89 | $45.51 | $44.13 | $44.47 | $43.87 | 245,545 |
| 2018-12-28 | $44.93 | $46.18 | $44.46 | $44.75 | $44.15 | 195,892 |
| 2018-12-27 | $44.68 | $44.81 | $42.90 | $44.80 | $44.10 | 212,078 |
| 2018-12-26 | $43.29 | $44.92 | $42.67 | $44.73 | $44.03 | 232,738 |
| 2018-12-24 | $43.00 | $43.73 | $42.60 | $42.88 | $42.21 | 170,830 |
| 2018-12-21 | $43.86 | $45.08 | $42.38 | $43.30 | $42.62 | 854,437 |
| 2018-12-20 | $43.38 | $44.00 | $42.55 | $43.63 | $42.94 | 425,310 |
| 2018-12-19 | $45.40 | $46.28 | $43.19 | $43.39 | $42.71 | 325,551 |
| 2018-12-18 | $45.72 | $47.49 | $45.37 | $46.03 | $45.31 | 267,487 |
| 2018-12-17 | $45.04 | $46.60 | $44.36 | $44.92 | $44.21 | 413,991 |
| 2018-12-14 | $45.11 | $46.72 | $44.58 | $45.13 | $44.42 | 290,944 |
| 2018-12-13 | $49.66 | $49.90 | $45.63 | $45.65 | $44.93 | 294,101 |
| 2018-12-12 | $49.36 | $50.07 | $49.20 | $49.56 | $48.78 | 154,551 |
| 2018-12-11 | $49.36 | $50.20 | $48.14 | $48.52 | $47.76 | 170,786 |
| 2018-12-10 | $49.69 | $50.02 | $47.46 | $48.51 | $47.75 | 352,970 |
| 2018-12-07 | $52.85 | $53.27 | $49.09 | $49.79 | $49.01 | 270,371 |
| 2018-12-06 | $52.85 | $53.28 | $51.44 | $52.84 | $52.01 | 252,280 |
| 2018-12-04 | $57.07 | $58.16 | $53.70 | $53.81 | $52.96 | 358,008 |
| 2018-12-03 | $58.39 | $58.39 | $56.12 | $57.55 | $56.65 | 346,017 |
| 2018-11-30 | $55.26 | $57.93 | $55.26 | $57.68 | $56.77 | 334,931 |
| 2018-11-29 | $55.82 | $56.29 | $54.82 | $55.51 | $54.64 | 245,225 |
| 2018-11-28 | $54.70 | $56.14 | $53.94 | $56.01 | $55.13 | 222,340 |
| 2018-11-27 | $54.30 | $55.30 | $54.18 | $54.50 | $53.64 | 145,019 |
| 2018-11-26 | $55.60 | $55.62 | $54.06 | $54.49 | $53.63 | 209,443 |
| 2018-11-23 | $53.21 | $55.08 | $52.81 | $54.74 | $53.88 | 51,002 |
| 2018-11-21 | $52.84 | $54.29 | $52.84 | $53.31 | $52.47 | 104,757 |
| 2018-11-20 | $53.13 | $53.82 | $52.39 | $52.44 | $51.62 | 226,613 |
| 2018-11-19 | $54.55 | $55.30 | $53.04 | $53.90 | $53.05 | 193,654 |
| 2018-11-16 | $54.14 | $55.44 | $53.43 | $54.74 | $53.88 | 278,595 |
| 2018-11-15 | $53.94 | $54.76 | $52.77 | $54.63 | $53.77 | 191,209 |
| 2018-11-14 | $55.43 | $55.46 | $53.31 | $54.19 | $53.34 | 240,877 |
| 2018-11-13 | $55.18 | $56.38 | $54.88 | $54.92 | $54.06 | 157,490 |
| 2018-11-12 | $56.48 | $56.52 | $54.84 | $54.95 | $54.09 | 160,497 |
| 2018-11-09 | $57.76 | $58.14 | $56.03 | $56.60 | $55.71 | 182,551 |
| 2018-11-08 | $57.57 | $58.27 | $57.57 | $57.97 | $57.06 | 343,368 |
| 2018-11-07 | $58.00 | $58.80 | $57.61 | $57.72 | $56.81 | 417,036 |
| 2018-11-06 | $56.00 | $58.08 | $56.00 | $57.93 | $57.02 | 359,120 |
| 2018-11-05 | $56.16 | $56.77 | $55.82 | $56.23 | $55.35 | 349,059 |
| 2018-11-02 | $56.47 | $58.25 | $55.68 | $55.86 | $54.98 | 324,846 |
| 2018-11-01 | $57.68 | $57.74 | $54.13 | $56.37 | $55.48 | 427,740 |
| 2018-10-31 | $57.74 | $61.74 | $55.00 | $57.29 | $56.39 | 1,143,945 |
| 2018-10-30 | $50.51 | $51.65 | $50.08 | $51.26 | $50.45 | 220,066 |
| 2018-10-29 | $51.60 | $52.28 | $50.00 | $50.66 | $49.86 | 443,651 |
| 2018-10-26 | $48.40 | $50.06 | $47.24 | $50.00 | $49.21 | 438,138 |
| 2018-10-25 | $47.16 | $49.48 | $47.16 | $49.18 | $48.41 | 260,170 |
| 2018-10-24 | $50.37 | $50.77 | $46.99 | $47.06 | $46.32 | 415,242 |
| 2018-10-23 | $50.28 | $50.52 | $49.12 | $50.44 | $49.65 | 305,745 |
| 2018-10-22 | $51.12 | $51.83 | $50.52 | $51.04 | $50.24 | 173,633 |
| 2018-10-19 | $50.34 | $51.01 | $49.86 | $50.98 | $50.18 | 217,048 |
| 2018-10-18 | $52.39 | $53.08 | $50.28 | $50.34 | $49.55 | 171,820 |
| 2018-10-17 | $52.35 | $52.91 | $51.39 | $52.58 | $51.75 | 293,986 |
| 2018-10-16 | $51.05 | $52.11 | $50.34 | $51.98 | $51.16 | 234,531 |
| 2018-10-15 | $50.39 | $51.14 | $50.25 | $50.64 | $49.84 | 160,756 |
| 2018-10-12 | $51.48 | $51.59 | $49.80 | $50.48 | $49.69 | 213,556 |
| 2018-10-11 | $50.90 | $52.01 | $50.04 | $50.15 | $49.36 | 304,533 |
| 2018-10-10 | $52.59 | $52.79 | $50.83 | $50.86 | $50.06 | 385,069 |
| 2018-10-09 | $52.86 | $53.26 | $52.30 | $52.68 | $51.85 | 267,538 |
| 2018-10-08 | $53.05 | $53.41 | $52.18 | $52.87 | $52.04 | 155,860 |
| 2018-10-05 | $55.13 | $55.15 | $53.09 | $53.12 | $52.29 | 237,388 |
| 2018-10-04 | $54.79 | $55.47 | $54.53 | $54.89 | $54.03 | 549,531 |
| 2018-10-03 | $55.06 | $56.27 | $54.80 | $55.29 | $54.42 | 238,910 |
| 2018-10-02 | $56.22 | $56.26 | $54.70 | $54.97 | $54.11 | 265,999 |
| 2018-10-01 | $59.08 | $59.08 | $55.53 | $56.32 | $55.44 | 334,433 |
| 2018-09-28 | $59.00 | $60.20 | $58.50 | $58.90 | $57.97 | 479,684 |
| 2018-09-27 | $58.60 | $60.05 | $58.60 | $59.15 | $58.22 | 200,380 |
| 2018-09-26 | $57.10 | $59.55 | $57.05 | $58.40 | $57.39 | 379,651 |
| 2018-09-25 | $57.85 | $57.85 | $56.70 | $57.10 | $56.11 | 332,759 |
| 2018-09-24 | $58.85 | $58.85 | $56.75 | $57.75 | $56.75 | 332,190 |
| 2018-09-21 | $59.30 | $59.65 | $58.80 | $58.85 | $57.83 | 643,456 |
| 2018-09-20 | $59.75 | $60.15 | $58.85 | $59.40 | $58.37 | 125,926 |
| 2018-09-19 | $59.75 | $60.50 | $59.20 | $59.40 | $58.37 | 242,008 |
| 2018-09-18 | $60.50 | $60.80 | $59.50 | $59.85 | $58.81 | 168,398 |
| 2018-09-17 | $60.45 | $61.30 | $60.25 | $60.40 | $59.35 | 290,288 |
| 2018-09-14 | $60.95 | $62.35 | $60.40 | $61.15 | $60.09 | 160,954 |
| 2018-09-13 | $60.20 | $61.70 | $60.20 | $61.50 | $60.43 | 130,442 |
| 2018-09-12 | $61.95 | $62.20 | $60.00 | $60.05 | $59.01 | 220,235 |
| 2018-09-11 | $61.90 | $62.50 | $61.30 | $62.00 | $60.92 | 123,644 |
| 2018-09-10 | $61.00 | $62.50 | $60.75 | $61.95 | $60.87 | 188,475 |
| 2018-09-07 | $61.05 | $62.05 | $60.60 | $60.95 | $59.89 | 185,317 |
| 2018-09-06 | $62.30 | $62.85 | $61.15 | $61.25 | $60.19 | 285,043 |
| 2018-09-05 | $65.10 | $65.30 | $62.20 | $62.50 | $61.41 | 289,610 |
| 2018-09-04 | $65.40 | $65.80 | $64.95 | $65.15 | $64.02 | 115,198 |
| 2018-08-31 | $64.40 | $65.45 | $64.10 | $65.30 | $64.17 | 126,886 |
| 2018-08-30 | $64.80 | $64.85 | $64.05 | $64.45 | $63.33 | 106,019 |
| 2018-08-29 | $64.80 | $65.80 | $64.50 | $64.80 | $63.67 | 183,819 |
| 2018-08-28 | $63.50 | $64.70 | $63.50 | $64.55 | $63.43 | 89,547 |
| 2018-08-27 | $64.15 | $64.70 | $63.40 | $63.45 | $62.35 | 147,598 |
| 2018-08-24 | $62.65 | $64.10 | $62.30 | $64.00 | $62.89 | 99,183 |
| 2018-08-23 | $63.30 | $63.70 | $62.45 | $62.70 | $61.61 | 124,458 |
| 2018-08-22 | $64.15 | $64.40 | $63.10 | $63.35 | $62.25 | 237,630 |
| 2018-08-21 | $62.30 | $65.33 | $61.75 | $64.25 | $63.13 | 447,807 |
| 2018-08-20 | $61.60 | $62.00 | $59.80 | $61.85 | $60.78 | 350,989 |
| 2018-08-17 | $61.35 | $61.65 | $60.45 | $61.10 | $60.04 | 95,534 |
| 2018-08-16 | $61.00 | $62.35 | $60.70 | $61.50 | $60.43 | 216,105 |
| 2018-08-15 | $60.50 | $61.15 | $60.25 | $60.65 | $59.60 | 119,425 |
| 2018-08-14 | $59.25 | $60.85 | $59.20 | $60.60 | $59.55 | 102,572 |
| 2018-08-13 | $59.20 | $59.90 | $58.50 | $59.00 | $57.98 | 127,085 |
| 2018-08-10 | $59.95 | $60.15 | $59.08 | $59.25 | $58.22 | 124,049 |
| 2018-08-09 | $60.55 | $60.85 | $60.00 | $60.20 | $59.15 | 114,345 |
| 2018-08-08 | $60.65 | $61.55 | $60.50 | $60.65 | $59.60 | 133,250 |
| 2018-08-07 | $59.75 | $60.95 | $59.30 | $60.60 | $59.55 | 214,625 |
| 2018-08-06 | $59.35 | $59.75 | $59.25 | $59.55 | $58.52 | 167,147 |
| 2018-08-03 | $59.55 | $59.95 | $59.00 | $59.30 | $58.27 | 186,314 |
| 2018-08-02 | $59.45 | $59.70 | $59.15 | $59.45 | $58.42 | 211,879 |
| 2018-08-01 | $59.80 | $60.25 | $58.85 | $59.80 | $58.76 | 224,645 |
| 2018-07-31 | $60.00 | $60.15 | $59.53 | $59.90 | $58.86 | 402,267 |
| 2018-07-30 | $60.50 | $61.00 | $59.55 | $59.70 | $58.66 | 169,219 |
| 2018-07-27 | $59.35 | $62.45 | $58.50 | $60.60 | $59.55 | 568,501 |
| 2018-07-26 | $55.90 | $57.85 | $55.85 | $57.55 | $56.55 | 191,532 |
| 2018-07-25 | $54.95 | $56.05 | $54.85 | $55.90 | $54.93 | 108,124 |
| 2018-07-24 | $55.70 | $56.15 | $54.45 | $54.95 | $54.00 | 379,424 |
| 2018-07-23 | $55.25 | $55.75 | $54.75 | $55.65 | $54.68 | 136,269 |
| 2018-07-20 | $55.90 | $56.40 | $55.20 | $55.50 | $54.54 | 92,611 |
| 2018-07-19 | $55.55 | $56.15 | $54.90 | $56.10 | $55.13 | 146,298 |
| 2018-07-18 | $55.00 | $56.15 | $54.95 | $55.75 | $54.78 | 126,055 |
| 2018-07-17 | $54.00 | $55.45 | $54.00 | $54.55 | $53.60 | 105,450 |
| 2018-07-16 | $54.90 | $55.00 | $53.85 | $54.05 | $53.11 | 159,145 |
| 2018-07-13 | $53.80 | $55.45 | $53.56 | $54.90 | $53.95 | 124,003 |
| 2018-07-12 | $54.25 | $54.75 | $53.30 | $53.80 | $52.87 | 166,174 |
| 2018-07-11 | $54.15 | $54.15 | $52.85 | $53.60 | $52.67 | 121,387 |
| 2018-07-10 | $54.85 | $54.95 | $53.70 | $54.35 | $53.41 | 179,267 |
| 2018-07-09 | $53.90 | $54.80 | $53.80 | $54.75 | $53.80 | 131,677 |
| 2018-07-06 | $52.90 | $53.88 | $52.70 | $53.75 | $52.82 | 178,125 |
| 2018-07-05 | $51.95 | $53.10 | $51.50 | $53.05 | $52.13 | 156,327 |
| 2018-07-03 | $53.05 | $53.30 | $51.45 | $51.65 | $50.75 | 135,985 |
| 2018-07-02 | $51.55 | $53.45 | $51.31 | $53.40 | $52.47 | 231,109 |
| 2018-06-29 | $51.20 | $52.60 | $51.15 | $51.90 | $51.00 | 234,649 |
| 2018-06-28 | $51.60 | $51.60 | $50.35 | $51.00 | $50.11 | 172,631 |
| 2018-06-27 | $52.55 | $54.50 | $51.70 | $51.75 | $50.75 | 177,092 |
| 2018-06-26 | $53.65 | $53.80 | $52.55 | $52.60 | $51.59 | 265,161 |
| 2018-06-25 | $55.25 | $55.45 | $53.01 | $53.85 | $52.81 | 254,693 |
| 2018-06-22 | $56.45 | $56.95 | $55.05 | $55.60 | $54.53 | 372,127 |
| 2018-06-21 | $57.50 | $57.50 | $56.15 | $56.35 | $55.26 | 185,914 |
| 2018-06-20 | $56.75 | $57.90 | $56.31 | $57.55 | $56.44 | 150,866 |
| 2018-06-19 | $56.30 | $56.85 | $55.71 | $56.65 | $55.56 | 134,857 |
| 2018-06-18 | $56.90 | $57.15 | $55.90 | $56.65 | $55.56 | 115,271 |
| 2018-06-15 | $55.90 | $57.20 | $55.40 | $57.20 | $56.10 | 306,464 |
| 2018-06-14 | $55.50 | $56.40 | $55.40 | $56.25 | $55.16 | 104,667 |
| 2018-06-13 | $55.95 | $56.20 | $55.15 | $55.25 | $54.18 | 117,977 |
| 2018-06-12 | $56.70 | $56.90 | $55.05 | $55.95 | $54.87 | 230,395 |
| 2018-06-11 | $55.10 | $56.85 | $55.10 | $56.75 | $55.66 | 171,830 |
| 2018-06-08 | $55.90 | $56.00 | $54.20 | $55.00 | $53.94 | 265,133 |
| 2018-06-07 | $57.35 | $57.61 | $55.90 | $56.05 | $54.97 | 254,889 |
| 2018-06-06 | $57.70 | $57.85 | $56.96 | $57.35 | $56.24 | 123,816 |
| 2018-06-05 | $57.70 | $58.00 | $56.70 | $57.70 | $56.59 | 122,540 |
| 2018-06-04 | $57.25 | $58.05 | $57.25 | $57.70 | $56.59 | 226,620 |
| 2018-06-01 | $57.35 | $57.55 | $56.90 | $57.15 | $56.05 | 166,094 |
| 2018-05-31 | $57.90 | $58.65 | $56.85 | $57.00 | $55.90 | 202,397 |
| 2018-05-30 | $57.70 | $58.10 | $57.43 | $57.85 | $56.73 | 165,803 |
| 2018-05-29 | $58.05 | $58.25 | $57.10 | $57.35 | $56.24 | 198,178 |
| 2018-05-25 | $57.40 | $58.67 | $56.97 | $58.35 | $57.22 | 231,439 |
| 2018-05-24 | $55.75 | $57.30 | $55.65 | $57.25 | $56.15 | 168,069 |
| 2018-05-23 | $56.45 | $56.50 | $55.20 | $55.60 | $54.53 | 144,765 |
| 2018-05-22 | $58.55 | $58.95 | $56.55 | $56.60 | $55.51 | 164,890 |
| 2018-05-21 | $57.95 | $58.80 | $57.35 | $58.50 | $57.37 | 154,639 |
| 2018-05-18 | $58.00 | $58.00 | $56.51 | $57.70 | $56.59 | 152,070 |
| 2018-05-17 | $57.70 | $58.55 | $56.75 | $57.85 | $56.73 | 150,314 |
| 2018-05-16 | $56.00 | $57.95 | $55.90 | $57.60 | $56.49 | 162,049 |
| 2018-05-15 | $55.30 | $56.15 | $55.15 | $55.90 | $54.82 | 145,741 |
| 2018-05-14 | $56.40 | $56.70 | $55.25 | $55.60 | $54.53 | 164,285 |
| 2018-05-11 | $56.35 | $56.85 | $56.15 | $56.35 | $55.26 | 118,044 |
| 2018-05-10 | $57.00 | $57.10 | $56.20 | $56.35 | $55.26 | 301,594 |
| 2018-05-09 | $56.25 | $57.15 | $56.05 | $56.85 | $55.75 | 214,542 |
| 2018-05-08 | $55.50 | $56.45 | $55.50 | $56.25 | $55.16 | 347,090 |
| 2018-05-07 | $56.75 | $56.75 | $55.15 | $55.50 | $54.43 | 236,997 |
| 2018-05-04 | $56.30 | $57.15 | $53.50 | $56.75 | $55.66 | 515,166 |
| 2018-05-03 | $58.10 | $58.15 | $56.30 | $56.40 | $55.31 | 338,539 |
| 2018-05-02 | $58.30 | $58.80 | $57.85 | $58.25 | $57.13 | 387,026 |
| 2018-05-01 | $56.70 | $58.45 | $56.00 | $58.30 | $57.18 | 400,170 |
| 2018-04-30 | $57.85 | $58.60 | $56.10 | $56.90 | $55.80 | 420,173 |
| 2018-04-27 | $55.65 | $58.50 | $54.00 | $57.80 | $56.68 | 429,773 |
| 2018-04-26 | $54.70 | $54.70 | $52.95 | $53.45 | $52.42 | 222,267 |
| 2018-04-25 | $55.65 | $55.65 | $54.60 | $54.95 | $53.89 | 131,215 |
| 2018-04-24 | $56.75 | $56.95 | $54.75 | $55.45 | $54.38 | 237,339 |
| 2018-04-23 | $56.75 | $57.15 | $55.80 | $56.60 | $55.51 | 153,339 |
| 2018-04-20 | $56.05 | $56.75 | $56.05 | $56.35 | $55.26 | 122,458 |
| 2018-04-19 | $56.90 | $56.95 | $56.00 | $56.35 | $55.26 | 97,848 |
| 2018-04-18 | $56.10 | $57.90 | $56.10 | $57.10 | $56.00 | 234,847 |
| 2018-04-17 | $55.95 | $56.10 | $55.25 | $55.85 | $54.77 | 181,211 |
| 2018-04-16 | $54.50 | $55.90 | $54.30 | $55.40 | $54.33 | 198,966 |
| 2018-04-13 | $54.30 | $54.90 | $54.05 | $54.15 | $53.11 | 305,755 |
| 2018-04-12 | $53.20 | $54.40 | $52.01 | $53.85 | $52.81 | 388,789 |
| 2018-04-11 | $53.00 | $53.30 | $52.40 | $52.70 | $51.68 | 255,912 |
| 2018-04-10 | $54.95 | $55.00 | $52.85 | $53.15 | $52.12 | 328,385 |
| 2018-04-09 | $55.15 | $55.57 | $54.15 | $54.15 | $53.11 | 139,638 |
| 2018-04-06 | $55.70 | $56.45 | $54.15 | $54.75 | $53.69 | 243,573 |
| 2018-04-05 | $56.05 | $56.25 | $55.60 | $56.05 | $54.97 | 167,052 |
| 2018-04-04 | $53.75 | $55.65 | $53.50 | $55.45 | $54.38 | 153,003 |
| 2018-04-03 | $53.20 | $55.05 | $53.20 | $54.80 | $53.74 | 230,620 |
| 2018-04-02 | $54.30 | $54.38 | $52.30 | $52.75 | $51.73 | 205,895 |
| 2018-03-29 | $54.00 | $55.20 | $53.50 | $54.40 | $53.35 | 339,459 |
| 2018-03-28 | $54.10 | $54.65 | $53.55 | $53.95 | $52.91 | 166,588 |
| 2018-03-27 | $55.90 | $56.15 | $54.10 | $54.30 | $53.15 | 165,093 |
| 2018-03-26 | $55.70 | $55.90 | $53.90 | $55.60 | $54.43 | 480,698 |
| 2018-03-23 | $57.15 | $57.20 | $54.70 | $54.95 | $53.79 | 295,857 |
| 2018-03-22 | $58.55 | $58.75 | $56.80 | $56.85 | $55.65 | 256,838 |
| 2018-03-21 | $59.55 | $59.60 | $57.85 | $58.90 | $57.66 | 150,898 |
| 2018-03-20 | $59.85 | $60.35 | $59.50 | $59.85 | $58.59 | 178,767 |
| 2018-03-19 | $60.00 | $60.20 | $58.70 | $59.55 | $58.29 | 158,055 |
| 2018-03-16 | $58.70 | $60.65 | $58.65 | $60.30 | $59.03 | 436,040 |
| 2018-03-15 | $58.70 | $58.75 | $57.60 | $58.70 | $57.46 | 131,672 |
| 2018-03-14 | $59.60 | $59.92 | $58.45 | $58.50 | $57.27 | 170,380 |
| 2018-03-13 | $58.55 | $59.95 | $58.40 | $59.40 | $58.15 | 296,080 |
| 2018-03-12 | $58.25 | $58.95 | $57.75 | $58.45 | $57.22 | 163,187 |
| 2018-03-09 | $57.35 | $58.20 | $57.15 | $57.95 | $56.73 | 163,687 |
| 2018-03-08 | $56.15 | $57.45 | $56.00 | $57.05 | $55.85 | 155,377 |
| 2018-03-07 | $55.55 | $56.35 | $55.55 | $56.15 | $54.96 | 230,716 |
| 2018-03-06 | $55.60 | $56.45 | $55.40 | $56.10 | $54.92 | 268,747 |
| 2018-03-05 | $54.25 | $55.60 | $54.00 | $55.45 | $54.28 | 258,702 |
| 2018-03-02 | $54.65 | $54.90 | $53.50 | $54.75 | $53.59 | 247,588 |
| 2018-03-01 | $54.75 | $56.05 | $54.30 | $55.15 | $53.99 | 229,224 |
| 2018-02-28 | $56.25 | $56.70 | $54.70 | $54.80 | $53.64 | 237,285 |
| 2018-02-27 | $57.45 | $58.55 | $56.05 | $56.10 | $54.92 | 199,448 |
| 2018-02-26 | $56.45 | $58.08 | $56.45 | $57.35 | $56.14 | 293,404 |
| 2018-02-23 | $56.30 | $56.75 | $55.90 | $56.35 | $55.16 | 161,170 |
| 2018-02-22 | $56.20 | $57.00 | $55.95 | $56.10 | $54.92 | 155,694 |
| 2018-02-21 | $55.60 | $57.45 | $55.60 | $56.25 | $55.06 | 230,170 |
| 2018-02-20 | $56.00 | $56.80 | $55.15 | $56.10 | $54.92 | 136,261 |
| 2018-02-16 | $57.50 | $58.05 | $56.55 | $56.60 | $55.41 | 152,655 |
| 2018-02-15 | $57.15 | $58.15 | $56.30 | $57.80 | $56.58 | 193,761 |
| 2018-02-14 | $55.80 | $57.10 | $55.23 | $56.70 | $55.50 | 225,699 |
| 2018-02-13 | $54.80 | $56.60 | $54.65 | $56.35 | $55.16 | 214,368 |
| 2018-02-12 | $53.65 | $55.75 | $53.50 | $55.15 | $53.99 | 258,543 |
| 2018-02-09 | $53.65 | $54.15 | $51.45 | $53.50 | $52.37 | 229,922 |
| 2018-02-08 | $54.45 | $54.45 | $53.25 | $53.30 | $52.17 | 252,454 |
| 2018-02-07 | $52.70 | $54.20 | $52.26 | $54.15 | $53.01 | 289,797 |
| 2018-02-06 | $50.50 | $53.40 | $50.25 | $52.85 | $51.73 | 283,180 |
| 2018-02-05 | $53.90 | $54.25 | $51.80 | $52.15 | $51.05 | 277,008 |
| 2018-02-02 | $58.00 | $58.00 | $53.95 | $54.15 | $53.01 | 356,910 |
| 2018-02-01 | $55.70 | $56.65 | $55.20 | $56.55 | $55.36 | 239,898 |
| 2018-01-31 | $56.10 | $57.00 | $55.70 | $55.75 | $54.57 | 238,753 |
| 2018-01-30 | $56.50 | $57.35 | $55.70 | $55.85 | $54.67 | 287,476 |
| 2018-01-29 | $54.90 | $57.13 | $54.50 | $56.75 | $55.55 | 385,533 |
| 2018-01-26 | $54.05 | $55.15 | $53.70 | $54.90 | $53.74 | 400,815 |
| 2018-01-25 | $55.25 | $55.45 | $53.40 | $54.00 | $52.86 | 402,147 |
| 2018-01-24 | $54.75 | $55.60 | $54.05 | $55.25 | $54.08 | 388,461 |
| 2018-01-23 | $54.50 | $55.20 | $54.00 | $54.80 | $53.64 | 304,542 |
| 2018-01-22 | $54.10 | $54.55 | $53.65 | $54.45 | $53.30 | 135,904 |
| 2018-01-19 | $54.15 | $54.90 | $53.85 | $54.20 | $53.06 | 267,925 |
| 2018-01-18 | $53.90 | $54.30 | $53.64 | $53.85 | $52.71 | 280,470 |
| 2018-01-17 | $55.50 | $55.55 | $53.90 | $54.00 | $52.86 | 212,621 |
| 2018-01-16 | $55.25 | $55.93 | $54.85 | $55.20 | $54.03 | 482,072 |
| 2018-01-12 | $53.55 | $55.15 | $53.50 | $54.75 | $53.59 | 341,013 |
| 2018-01-11 | $50.95 | $53.60 | $50.90 | $53.25 | $52.13 | 324,137 |
| 2018-01-10 | $49.30 | $50.95 | $49.05 | $50.75 | $49.68 | 348,440 |
| 2018-01-09 | $50.15 | $50.25 | $49.05 | $49.25 | $48.21 | 404,908 |
| 2018-01-08 | $50.90 | $51.30 | $49.35 | $49.95 | $48.90 | 549,198 |
| 2018-01-05 | $51.55 | $51.89 | $50.60 | $51.10 | $50.02 | 276,441 |
| 2018-01-04 | $51.30 | $51.85 | $50.93 | $51.45 | $50.36 | 217,455 |
| 2018-01-03 | $53.00 | $53.05 | $51.25 | $51.30 | $50.22 | 255,542 |
| 2018-01-02 | $53.10 | $53.30 | $52.73 | $53.00 | $51.88 | 166,432 |
| 2017-12-29 | $53.70 | $54.15 | $53.05 | $53.10 | $51.98 | 163,841 |
| 2017-12-28 | $53.50 | $54.05 | $53.05 | $53.60 | $52.47 | 110,296 |
| 2017-12-27 | $53.70 | $54.40 | $53.30 | $53.55 | $52.34 | 105,078 |
| 2017-12-26 | $53.85 | $54.15 | $53.55 | $53.85 | $52.63 | 99,547 |
| 2017-12-22 | $54.60 | $54.60 | $53.75 | $53.80 | $52.59 | 144,846 |
| 2017-12-21 | $52.90 | $54.60 | $52.58 | $54.45 | $53.22 | 214,047 |
| 2017-12-20 | $52.50 | $52.95 | $52.15 | $52.45 | $51.27 | 175,278 |
| 2017-12-19 | $54.85 | $54.85 | $51.40 | $51.95 | $50.78 | 440,740 |
| 2017-12-18 | $53.20 | $54.73 | $53.10 | $54.55 | $53.32 | 216,033 |
| 2017-12-15 | $52.05 | $53.40 | $50.50 | $52.65 | $51.46 | 675,045 |
| 2017-12-14 | $52.70 | $53.05 | $51.75 | $52.15 | $50.97 | 296,140 |
| 2017-12-13 | $53.00 | $53.18 | $52.20 | $52.50 | $51.32 | 231,960 |
| 2017-12-12 | $53.90 | $54.18 | $52.85 | $52.95 | $51.76 | 324,184 |
| 2017-12-11 | $52.70 | $53.90 | $52.50 | $53.85 | $52.63 | 321,816 |
| 2017-12-08 | $52.00 | $53.45 | $51.85 | $52.50 | $51.32 | 324,435 |
| 2017-12-07 | $51.15 | $52.20 | $51.08 | $51.65 | $50.48 | 257,619 |
| 2017-12-06 | $50.70 | $51.50 | $50.30 | $51.40 | $50.24 | 185,290 |
| 2017-12-05 | $51.30 | $52.00 | $50.60 | $50.95 | $49.80 | 256,394 |
| 2017-12-04 | $51.65 | $52.95 | $51.10 | $51.30 | $50.14 | 202,438 |
| 2017-12-01 | $51.95 | $52.55 | $50.05 | $50.80 | $49.65 | 370,199 |
| 2017-11-30 | $51.80 | $52.95 | $51.30 | $52.05 | $50.88 | 298,152 |
| 2017-11-29 | $50.95 | $51.90 | $50.95 | $51.60 | $50.44 | 244,897 |
| 2017-11-28 | $49.75 | $51.00 | $49.25 | $50.80 | $49.65 | 245,730 |
| 2017-11-27 | $50.05 | $50.05 | $49.31 | $49.65 | $48.53 | 368,462 |
| 2017-11-24 | $50.35 | $50.35 | $49.45 | $50.00 | $48.87 | 174,472 |
| 2017-11-22 | $51.70 | $51.85 | $50.30 | $50.40 | $49.26 | 202,983 |
| 2017-11-21 | $50.85 | $51.60 | $50.60 | $51.40 | $50.24 | 289,897 |
| 2017-11-20 | $50.25 | $51.00 | $50.00 | $50.65 | $49.51 | 269,942 |
| 2017-11-17 | $49.45 | $50.40 | $48.90 | $50.30 | $49.16 | 241,460 |
| 2017-11-16 | $48.35 | $49.85 | $48.35 | $49.60 | $48.48 | 341,829 |
| 2017-11-15 | $47.30 | $48.45 | $46.94 | $48.10 | $47.01 | 354,933 |
| 2017-11-14 | $45.90 | $47.75 | $45.75 | $47.65 | $46.57 | 384,221 |
| 2017-11-13 | $46.00 | $46.15 | $45.65 | $45.95 | $44.91 | 236,596 |
| 2017-11-10 | $45.80 | $46.35 | $45.75 | $45.90 | $44.86 | 345,629 |
| 2017-11-09 | $45.70 | $46.40 | $45.55 | $45.80 | $44.77 | 145,234 |
| 2017-11-08 | $46.50 | $46.50 | $45.78 | $46.20 | $45.16 | 268,619 |
| 2017-11-07 | $47.20 | $47.20 | $46.20 | $46.50 | $45.45 | 197,767 |
| 2017-11-06 | $46.00 | $47.50 | $46.00 | $47.00 | $45.94 | 375,255 |
| 2017-11-03 | $46.70 | $46.80 | $45.61 | $45.75 | $44.72 | 263,628 |
| 2017-11-02 | $46.90 | $47.30 | $46.50 | $46.75 | $45.69 | 246,067 |
| 2017-11-01 | $47.60 | $47.70 | $46.45 | $47.05 | $45.99 | 265,146 |
| 2017-10-31 | $46.85 | $47.65 | $46.40 | $47.10 | $46.04 | 271,019 |
| 2017-10-30 | $45.40 | $46.75 | $45.15 | $46.45 | $45.40 | 369,626 |
| 2017-10-27 | $46.10 | $46.70 | $45.10 | $45.65 | $44.62 | 364,530 |
| 2017-10-26 | $44.90 | $48.45 | $44.51 | $46.05 | $45.01 | 758,280 |
| 2017-10-25 | $44.75 | $44.90 | $42.85 | $43.20 | $42.23 | 538,302 |
| 2017-10-24 | $44.85 | $45.50 | $44.35 | $45.20 | $44.18 | 419,098 |
| 2017-10-23 | $46.00 | $46.15 | $44.65 | $44.75 | $43.74 | 263,608 |
| 2017-10-20 | $45.90 | $46.45 | $45.80 | $46.15 | $45.11 | 227,706 |
| 2017-10-19 | $45.75 | $46.20 | $44.60 | $45.35 | $44.33 | 226,801 |
| 2017-10-18 | $46.75 | $46.75 | $45.85 | $46.15 | $45.11 | 187,411 |
| 2017-10-17 | $45.90 | $47.00 | $45.90 | $46.35 | $45.30 | 366,642 |
| 2017-10-16 | $46.70 | $46.70 | $45.15 | $45.70 | $44.67 | 351,023 |
| 2017-10-13 | $46.65 | $46.85 | $46.35 | $46.65 | $45.60 | 260,876 |
| 2017-10-12 | $45.80 | $46.60 | $45.55 | $46.30 | $45.26 | 493,305 |
| 2017-10-11 | $45.85 | $46.05 | $45.35 | $46.00 | $44.96 | 384,974 |
| 2017-10-10 | $46.20 | $47.00 | $45.60 | $45.75 | $44.72 | 339,835 |
| 2017-10-09 | $46.10 | $46.48 | $46.00 | $46.30 | $45.26 | 241,594 |
| 2017-10-06 | $46.40 | $46.60 | $45.90 | $46.10 | $45.06 | 391,310 |
| 2017-10-05 | $46.80 | $46.85 | $46.15 | $46.45 | $45.40 | 299,467 |
| 2017-10-04 | $46.90 | $47.20 | $46.35 | $46.80 | $45.74 | 692,868 |
| 2017-10-03 | $45.05 | $47.60 | $45.00 | $46.95 | $45.89 | 455,590 |
| 2017-10-02 | $44.10 | $45.50 | $44.00 | $45.20 | $44.18 | 556,935 |
| 2017-09-29 | $43.65 | $44.75 | $43.58 | $43.90 | $42.91 | 611,585 |
| 2017-09-28 | $44.05 | $44.65 | $43.40 | $43.85 | $42.86 | 411,694 |
| 2017-09-27 | $43.65 | $44.90 | $43.40 | $44.40 | $43.32 | 489,082 |
| 2017-09-26 | $43.00 | $43.65 | $42.81 | $43.40 | $42.34 | 398,105 |
| 2017-09-25 | $41.95 | $43.25 | $41.90 | $42.90 | $41.86 | 472,413 |
| 2017-09-22 | $41.85 | $42.75 | $41.45 | $42.35 | $41.32 | 337,905 |
| 2017-09-21 | $42.25 | $42.28 | $41.15 | $41.80 | $40.78 | 343,820 |
| 2017-09-20 | $40.85 | $42.70 | $40.64 | $42.10 | $41.07 | 498,032 |
| 2017-09-19 | $40.25 | $41.35 | $40.00 | $41.00 | $40.00 | 562,014 |
| 2017-09-18 | $40.00 | $40.25 | $39.30 | $40.05 | $39.07 | 438,429 |
| 2017-09-15 | $38.75 | $39.80 | $38.70 | $39.80 | $38.83 | 603,795 |
| 2017-09-14 | $39.30 | $39.30 | $37.10 | $39.00 | $38.05 | 219,813 |
| 2017-09-13 | $38.40 | $39.55 | $38.10 | $39.50 | $38.54 | 446,918 |
| 2017-09-12 | $37.65 | $38.73 | $37.35 | $38.65 | $37.71 | 328,396 |
| 2017-09-11 | $37.00 | $37.80 | $36.89 | $37.50 | $36.59 | 201,783 |
| 2017-09-08 | $36.15 | $36.90 | $35.95 | $36.80 | $35.90 | 280,284 |
| 2017-09-07 | $35.95 | $36.35 | $35.70 | $36.20 | $35.32 | 304,833 |
| 2017-09-06 | $34.45 | $36.10 | $33.80 | $36.00 | $35.12 | 367,137 |
| 2017-09-05 | $35.25 | $35.61 | $34.91 | $35.00 | $34.15 | 293,664 |
| 2017-09-01 | $34.85 | $35.55 | $34.74 | $35.38 | $34.51 | 221,722 |
| 2017-08-31 | $34.35 | $35.20 | $34.35 | $34.70 | $33.86 | 360,317 |
| 2017-08-30 | $34.30 | $34.55 | $33.80 | $34.15 | $33.32 | 310,874 |
| 2017-08-29 | $33.60 | $34.55 | $33.10 | $34.50 | $33.66 | 402,100 |
| 2017-08-28 | $34.50 | $34.55 | $34.00 | $34.10 | $33.27 | 382,145 |
| 2017-08-25 | $32.30 | $34.30 | $32.25 | $34.20 | $33.37 | 393,955 |
| 2017-08-24 | $32.75 | $32.95 | $31.75 | $32.05 | $31.27 | 255,588 |
| 2017-08-23 | $33.35 | $33.68 | $32.70 | $32.70 | $31.90 | 335,693 |
| 2017-08-22 | $35.20 | $35.25 | $33.60 | $33.70 | $32.88 | 289,168 |
| 2017-08-21 | $34.45 | $34.75 | $34.10 | $34.70 | $33.86 | 173,745 |
| 2017-08-18 | $33.90 | $34.63 | $33.55 | $34.50 | $33.66 | 330,259 |
| 2017-08-17 | $36.20 | $36.45 | $34.15 | $34.40 | $33.56 | 425,897 |
| 2017-08-16 | $36.30 | $36.70 | $36.10 | $36.35 | $35.46 | 158,039 |
| 2017-08-15 | $37.00 | $37.30 | $36.13 | $36.25 | $35.37 | 183,924 |
| 2017-08-14 | $37.10 | $37.25 | $36.50 | $36.90 | $36.00 | 258,051 |
| 2017-08-11 | $38.35 | $38.40 | $36.25 | $36.70 | $35.81 | 455,539 |
| 2017-08-10 | $37.75 | $38.75 | $37.25 | $38.25 | $37.32 | 411,127 |
| 2017-08-09 | $36.10 | $37.05 | $36.00 | $37.00 | $36.10 | 362,959 |
| 2017-08-08 | $36.45 | $36.65 | $35.90 | $36.30 | $35.42 | 288,508 |
| 2017-08-07 | $36.95 | $37.00 | $36.30 | $36.60 | $35.71 | 298,112 |
| 2017-08-04 | $36.05 | $36.90 | $35.95 | $36.85 | $35.95 | 196,095 |
| 2017-08-03 | $36.10 | $36.60 | $35.73 | $35.85 | $34.98 | 114,352 |
| 2017-08-02 | $36.35 | $36.55 | $35.45 | $36.05 | $35.17 | 181,659 |
| 2017-08-01 | $36.75 | $37.22 | $36.15 | $36.35 | $35.46 | 217,342 |
| 2017-07-31 | $37.40 | $37.60 | $36.00 | $36.50 | $35.61 | 571,150 |
| 2017-07-28 | $39.65 | $39.65 | $37.15 | $37.60 | $36.68 | 609,769 |
| 2017-07-27 | $37.40 | $37.40 | $35.55 | $35.70 | $34.83 | 419,444 |
| 2017-07-26 | $37.70 | $37.75 | $37.05 | $37.70 | $36.78 | 188,044 |
| 2017-07-25 | $38.20 | $38.20 | $37.60 | $37.70 | $36.78 | 213,543 |
| 2017-07-24 | $38.00 | $38.13 | $37.60 | $37.90 | $36.98 | 264,286 |
| 2017-07-21 | $38.40 | $38.40 | $37.70 | $37.90 | $36.98 | 268,433 |
| 2017-07-20 | $37.85 | $38.20 | $37.45 | $38.15 | $37.22 | 252,455 |
| 2017-07-19 | $37.45 | $38.00 | $37.25 | $37.90 | $36.98 | 140,283 |
| 2017-07-18 | $37.70 | $37.80 | $37.30 | $37.55 | $36.64 | 266,697 |
| 2017-07-17 | $36.70 | $37.90 | $36.45 | $37.90 | $36.98 | 244,259 |
| 2017-07-14 | $36.70 | $37.00 | $36.45 | $36.55 | $35.66 | 159,214 |
| 2017-07-13 | $36.95 | $37.11 | $36.48 | $36.75 | $35.86 | 164,989 |
| 2017-07-12 | $36.50 | $37.30 | $36.25 | $37.00 | $36.10 | 320,543 |
| 2017-07-11 | $36.55 | $36.80 | $36.10 | $36.20 | $35.32 | 205,459 |
| 2017-07-10 | $36.50 | $37.28 | $36.20 | $36.60 | $35.71 | 245,790 |
| 2017-07-07 | $35.65 | $36.85 | $35.50 | $36.80 | $35.90 | 268,287 |
| 2017-07-06 | $35.35 | $35.95 | $35.05 | $35.25 | $34.39 | 64,900 |
| 2017-07-05 | $35.40 | $35.85 | $34.50 | $35.85 | $34.98 | 238,500 |
| 2017-07-03 | $35.20 | $35.85 | $35.20 | $35.45 | $34.59 | 110,796 |
| 2017-06-30 | $35.05 | $35.35 | $34.30 | $35.10 | $34.25 | 302,561 |
| 2017-06-29 | $34.95 | $35.20 | $34.35 | $34.95 | $34.10 | 248,067 |
| 2017-06-28 | $35.60 | $35.78 | $34.90 | $34.95 | $34.10 | 340,320 |
| 2017-06-27 | $36.15 | $36.15 | $35.45 | $35.45 | $34.51 | 268,944 |
| 2017-06-26 | $36.45 | $36.88 | $36.05 | $36.20 | $35.24 | 181,062 |
| 2017-06-23 | $36.00 | $36.40 | $35.60 | $36.20 | $35.24 | 247,549 |
| 2017-06-22 | $36.55 | $36.80 | $35.75 | $36.00 | $35.04 | 108,481 |
| 2017-06-21 | $35.80 | $36.55 | $35.75 | $36.35 | $35.38 | 225,474 |
| 2017-06-20 | $36.80 | $36.80 | $35.65 | $35.80 | $34.85 | 157,436 |
| 2017-06-19 | $37.00 | $37.20 | $36.60 | $36.90 | $35.92 | 167,833 |
| 2017-06-16 | $36.70 | $37.05 | $36.60 | $36.70 | $35.72 | 356,003 |
| 2017-06-15 | $36.70 | $37.25 | $36.50 | $37.05 | $36.07 | 172,134 |
| 2017-06-14 | $37.35 | $37.50 | $36.70 | $37.30 | $36.31 | 256,134 |
| 2017-06-13 | $37.60 | $37.60 | $36.95 | $37.45 | $36.45 | 382,858 |
| 2017-06-12 | $37.00 | $37.55 | $36.30 | $37.50 | $36.50 | 318,829 |
| 2017-06-09 | $36.70 | $37.85 | $36.65 | $37.05 | $36.07 | 287,088 |
| 2017-06-08 | $36.20 | $36.90 | $35.75 | $36.60 | $35.63 | 260,256 |
| 2017-06-07 | $35.85 | $36.20 | $35.48 | $36.05 | $35.09 | 296,917 |
| 2017-06-06 | $35.50 | $36.00 | $35.10 | $35.70 | $34.75 | 156,215 |
| 2017-06-05 | $36.05 | $36.26 | $35.60 | $35.70 | $34.75 | 167,747 |
| 2017-06-02 | $35.30 | $36.60 | $35.17 | $35.98 | $35.02 | 313,245 |
| 2017-06-01 | $34.55 | $35.25 | $34.26 | $35.05 | $34.12 | 249,049 |
| 2017-05-31 | $34.60 | $34.95 | $33.94 | $34.30 | $33.39 | 377,561 |
| 2017-05-30 | $35.35 | $35.57 | $34.50 | $34.60 | $33.68 | 304,526 |
| 2017-05-26 | $36.15 | $36.15 | $35.30 | $35.35 | $34.41 | 232,638 |
| 2017-05-25 | $35.20 | $36.50 | $35.00 | $36.30 | $35.34 | 276,035 |
| 2017-05-24 | $35.15 | $35.65 | $34.68 | $35.05 | $34.12 | 419,097 |
| 2017-05-23 | $34.40 | $35.20 | $34.35 | $35.00 | $34.07 | 277,581 |
| 2017-05-22 | $34.55 | $34.70 | $34.20 | $34.35 | $33.44 | 262,902 |
| 2017-05-19 | $33.95 | $34.65 | $33.95 | $34.45 | $33.53 | 222,345 |
| 2017-05-18 | $33.90 | $34.40 | $33.45 | $33.90 | $33.00 | 352,278 |
| 2017-05-17 | $35.10 | $35.15 | $33.90 | $33.90 | $33.00 | 321,222 |
| 2017-05-16 | $35.45 | $35.70 | $35.15 | $35.70 | $34.75 | 188,993 |
| 2017-05-15 | $34.95 | $35.90 | $34.95 | $35.50 | $34.56 | 195,306 |
| 2017-05-12 | $35.45 | $35.45 | $34.83 | $34.95 | $34.02 | 223,614 |
| 2017-05-11 | $35.45 | $36.00 | $34.90 | $35.70 | $34.75 | 209,268 |
| 2017-05-10 | $35.80 | $36.15 | $35.50 | $35.75 | $34.80 | 226,621 |
| 2017-05-09 | $35.90 | $36.35 | $35.80 | $35.85 | $34.90 | 314,060 |
| 2017-05-08 | $36.25 | $36.55 | $35.48 | $35.70 | $34.75 | 244,808 |
| 2017-05-05 | $36.50 | $36.80 | $35.85 | $36.35 | $35.38 | 245,676 |
| 2017-05-04 | $37.20 | $37.35 | $36.20 | $36.35 | $35.38 | 182,363 |
| 2017-05-03 | $36.95 | $37.10 | $36.47 | $36.95 | $35.97 | 257,159 |
| 2017-05-02 | $37.10 | $37.50 | $36.88 | $37.15 | $36.16 | 327,981 |
| 2017-05-01 | $37.50 | $37.60 | $36.60 | $37.05 | $36.07 | 507,756 |
| 2017-04-28 | $37.00 | $39.85 | $36.20 | $37.20 | $36.21 | 1,044,544 |
| 2017-04-27 | $35.85 | $35.85 | $34.80 | $34.85 | $33.92 | 526,612 |
| 2017-04-26 | $35.70 | $36.30 | $35.43 | $35.85 | $34.90 | 365,789 |
| 2017-04-25 | $35.20 | $36.10 | $35.00 | $35.80 | $34.85 | 373,557 |
| 2017-04-24 | $34.95 | $35.40 | $34.75 | $34.90 | $33.97 | 367,454 |
| 2017-04-21 | $34.75 | $34.90 | $34.25 | $34.30 | $33.39 | 448,905 |
| 2017-04-20 | $34.20 | $34.95 | $34.20 | $34.70 | $33.78 | 369,506 |
| 2017-04-19 | $33.20 | $34.35 | $33.20 | $34.00 | $33.10 | 422,321 |
| 2017-04-18 | $32.30 | $33.05 | $31.88 | $32.90 | $32.03 | 378,403 |
| 2017-04-17 | $33.15 | $33.18 | $31.85 | $32.50 | $31.64 | 523,740 |
| 2017-04-13 | $31.80 | $33.40 | $31.34 | $33.05 | $32.17 | 1,281,706 |
| 2017-04-12 | $31.95 | $31.95 | $30.40 | $30.40 | $29.59 | 400,678 |
| 2017-04-11 | $31.70 | $32.40 | $31.20 | $32.00 | $31.15 | 383,884 |
| 2017-04-10 | $31.15 | $32.15 | $30.95 | $31.80 | $30.95 | 404,435 |
| 2017-04-07 | $31.50 | $31.90 | $30.80 | $31.15 | $30.32 | 548,041 |
| 2017-04-06 | $31.85 | $32.00 | $31.50 | $31.70 | $30.86 | 273,339 |
| 2017-04-05 | $33.10 | $33.25 | $31.80 | $31.90 | $31.05 | 342,181 |
| 2017-04-04 | $33.70 | $33.95 | $32.75 | $32.95 | $32.07 | 266,706 |
| 2017-04-03 | $34.20 | $34.30 | $33.25 | $33.80 | $32.90 | 290,390 |
| 2017-03-31 | $33.70 | $34.85 | $33.70 | $34.25 | $33.34 | 667,470 |
| 2017-03-30 | $33.80 | $34.25 | $33.65 | $33.85 | $32.95 | 374,657 |
| 2017-03-29 | $34.50 | $34.65 | $33.70 | $33.85 | $32.95 | 231,272 |
| 2017-03-28 | $34.70 | $34.95 | $34.05 | $34.80 | $33.80 | 304,526 |
| 2017-03-27 | $34.65 | $35.15 | $34.32 | $34.90 | $33.89 | 247,128 |
| 2017-03-24 | $35.25 | $35.70 | $34.90 | $35.50 | $34.48 | 410,998 |
| 2017-03-23 | $34.85 | $35.35 | $34.75 | $35.25 | $34.23 | 218,689 |
| 2017-03-22 | $34.80 | $34.95 | $34.15 | $34.85 | $33.84 | 338,920 |
| 2017-03-21 | $35.85 | $35.85 | $34.70 | $34.90 | $33.89 | 407,925 |
| 2017-03-20 | $36.05 | $36.50 | $35.70 | $35.85 | $34.81 | 206,810 |
| 2017-03-17 | $36.40 | $36.75 | $36.00 | $36.00 | $34.96 | 729,337 |
| 2017-03-16 | $36.85 | $36.95 | $36.03 | $36.80 | $35.74 | 320,826 |
| 2017-03-15 | $35.10 | $36.85 | $34.37 | $36.55 | $35.49 | 497,953 |
| 2017-03-14 | $35.30 | $35.30 | $34.20 | $35.05 | $34.04 | 430,172 |
| 2017-03-13 | $35.65 | $36.20 | $35.05 | $35.40 | $34.38 | 284,621 |
| 2017-03-10 | $35.15 | $36.05 | $35.00 | $35.80 | $34.77 | 427,096 |
| 2017-03-09 | $34.50 | $35.01 | $34.30 | $34.90 | $33.89 | 325,534 |
| 2017-03-08 | $34.90 | $35.00 | $34.15 | $34.60 | $33.60 | 233,312 |
| 2017-03-07 | $35.55 | $35.70 | $34.80 | $34.80 | $33.80 | 271,651 |
| 2017-03-06 | $35.45 | $35.75 | $34.93 | $35.65 | $34.62 | 218,515 |
| 2017-03-03 | $35.75 | $36.05 | $35.25 | $35.90 | $34.86 | 190,055 |
| 2017-03-02 | $36.70 | $36.85 | $35.55 | $35.65 | $34.62 | 328,698 |
| 2017-03-01 | $35.60 | $37.70 | $35.28 | $36.85 | $35.79 | 570,118 |
| 2017-02-28 | $35.65 | $35.95 | $34.85 | $35.15 | $34.14 | 517,033 |
| 2017-02-27 | $35.40 | $36.00 | $34.90 | $35.85 | $34.81 | 333,908 |
| 2017-02-24 | $35.00 | $35.55 | $34.90 | $35.45 | $34.43 | 199,516 |
| 2017-02-23 | $36.15 | $36.40 | $35.20 | $35.30 | $34.28 | 283,320 |
| 2017-02-22 | $35.85 | $36.25 | $35.50 | $36.10 | $35.06 | 174,254 |
| 2017-02-21 | $35.80 | $36.28 | $35.50 | $36.10 | $35.06 | 182,184 |
| 2017-02-17 | $35.50 | $35.70 | $34.95 | $35.70 | $34.67 | 252,974 |
| 2017-02-16 | $36.35 | $36.50 | $35.15 | $35.60 | $34.57 | 209,491 |
| 2017-02-15 | $34.95 | $36.65 | $34.80 | $36.30 | $35.25 | 402,519 |
| 2017-02-14 | $35.30 | $35.70 | $34.83 | $35.05 | $34.04 | 242,457 |
| 2017-02-13 | $36.40 | $36.63 | $35.25 | $35.55 | $34.52 | 281,515 |
| 2017-02-10 | $35.80 | $36.50 | $35.60 | $36.25 | $35.20 | 329,009 |
| 2017-02-09 | $33.55 | $36.10 | $33.55 | $35.50 | $34.48 | 603,680 |
| 2017-02-08 | $32.60 | $33.55 | $31.93 | $33.30 | $32.34 | 435,660 |
| 2017-02-07 | $33.50 | $33.95 | $32.63 | $32.75 | $31.80 | 399,441 |
| 2017-02-06 | $34.15 | $34.90 | $33.45 | $33.50 | $32.53 | 604,369 |
| 2017-02-03 | $37.10 | $37.20 | $31.06 | $34.53 | $33.53 | 19,225 |
| 2017-02-02 | $35.90 | $36.95 | $35.45 | $36.80 | $35.74 | 594,837 |
| 2017-02-01 | $35.65 | $36.50 | $35.60 | $36.20 | $35.15 | 339,182 |
| 2017-01-31 | $34.75 | $35.50 | $34.50 | $35.40 | $34.38 | 385,051 |
| 2017-01-30 | $36.15 | $36.18 | $34.40 | $35.00 | $33.99 | 435,534 |
| 2017-01-27 | $37.00 | $37.10 | $36.45 | $36.60 | $35.54 | 195,484 |
| 2017-01-26 | $36.50 | $37.45 | $36.20 | $36.95 | $35.88 | 266,981 |
| 2017-01-25 | $36.95 | $37.23 | $36.35 | $36.65 | $35.59 | 279,439 |
| 2017-01-24 | $36.25 | $36.91 | $36.00 | $36.55 | $35.49 | 201,453 |
| 2017-01-23 | $36.80 | $37.00 | $35.80 | $36.15 | $35.11 | 261,945 |
| 2017-01-20 | $36.35 | $37.15 | $36.25 | $36.85 | $35.79 | 264,221 |
| 2017-01-19 | $36.90 | $36.99 | $35.95 | $36.30 | $35.25 | 229,295 |
| 2017-01-18 | $36.15 | $36.75 | $35.95 | $36.75 | $35.69 | 222,684 |
| 2017-01-17 | $36.90 | $37.50 | $36.10 | $36.25 | $35.20 | 262,118 |
| 2017-01-13 | $36.50 | $37.05 | $36.45 | $37.00 | $35.93 | 219,187 |
| 2017-01-12 | $36.00 | $36.80 | $35.90 | $36.35 | $35.30 | 270,939 |
| 2017-01-11 | $36.55 | $37.00 | $36.25 | $36.80 | $35.74 | 305,298 |
| 2017-01-10 | $35.80 | $36.85 | $35.60 | $36.55 | $35.49 | 386,422 |
| 2017-01-09 | $35.95 | $36.30 | $35.50 | $35.65 | $34.62 | 311,945 |
| 2017-01-06 | $36.70 | $36.90 | $35.99 | $36.20 | $35.15 | 205,706 |
| 2017-01-05 | $37.20 | $37.45 | $36.55 | $36.60 | $35.54 | 272,193 |
| 2017-01-04 | $36.85 | $37.90 | $36.30 | $37.45 | $36.37 | 381,850 |
| 2017-01-03 | $36.95 | $37.41 | $35.85 | $36.55 | $35.49 | 401,809 |
| 2016-12-30 | $37.55 | $37.85 | $36.30 | $36.45 | $35.40 | 307,291 |
| 2016-12-29 | $37.70 | $38.15 | $36.76 | $37.45 | $36.37 | 325,750 |
| 2016-12-28 | $39.05 | $39.10 | $37.65 | $37.70 | $36.61 | 340,064 |
| 2016-12-27 | $39.20 | $39.55 | $39.00 | $39.05 | $37.87 | 265,948 |
| 2016-12-23 | $38.55 | $39.15 | $38.46 | $39.00 | $37.82 | 146,695 |
| 2016-12-22 | $38.85 | $39.15 | $38.10 | $38.45 | $37.29 | 429,231 |
| 2016-12-21 | $39.35 | $39.60 | $38.75 | $39.00 | $37.82 | 242,098 |
| 2016-12-20 | $37.95 | $39.40 | $37.65 | $39.30 | $38.11 | 278,186 |
| 2016-12-19 | $37.50 | $38.06 | $37.00 | $37.60 | $36.47 | 295,013 |
| 2016-12-16 | $38.95 | $39.30 | $37.25 | $37.40 | $36.27 | 869,661 |
| 2016-12-15 | $36.65 | $39.36 | $36.50 | $38.85 | $37.68 | 679,200 |
| 2016-12-14 | $36.45 | $37.50 | $36.40 | $36.65 | $35.54 | 393,274 |
| 2016-12-13 | $36.10 | $37.50 | $36.10 | $36.30 | $35.21 | 353,034 |
| 2016-12-12 | $38.55 | $38.75 | $35.65 | $36.20 | $35.11 | 608,242 |
| 2016-12-09 | $37.85 | $38.95 | $37.60 | $38.95 | $37.78 | 342,827 |
| 2016-12-08 | $37.10 | $38.15 | $36.50 | $37.60 | $36.47 | 388,385 |
| 2016-12-07 | $36.60 | $37.50 | $36.25 | $37.30 | $36.18 | 315,958 |
| 2016-12-06 | $35.40 | $36.43 | $35.11 | $36.35 | $35.25 | 513,760 |
| 2016-12-05 | $36.65 | $37.10 | $35.75 | $35.85 | $34.77 | 426,649 |
| 2016-12-02 | $36.30 | $37.45 | $36.20 | $36.55 | $35.45 | 275,248 |
| 2016-12-01 | $36.75 | $37.80 | $36.18 | $36.45 | $35.35 | 408,579 |
| 2016-11-30 | $37.75 | $37.95 | $36.85 | $36.85 | $35.74 | 485,220 |
| 2016-11-29 | $36.95 | $38.25 | $36.83 | $37.60 | $36.47 | 383,114 |
| 2016-11-28 | $37.20 | $37.50 | $36.71 | $37.00 | $35.88 | 320,765 |
| 2016-11-25 | $37.30 | $37.84 | $37.10 | $37.20 | $36.08 | 124,197 |
| 2016-11-23 | $36.85 | $37.25 | $36.39 | $37.20 | $36.08 | 209,818 |
| 2016-11-22 | $36.65 | $37.27 | $36.50 | $36.75 | $35.64 | 317,911 |
| 2016-11-21 | $36.20 | $36.59 | $35.65 | $36.35 | $35.25 | 305,149 |
| 2016-11-18 | $36.20 | $36.75 | $35.80 | $35.85 | $34.77 | 478,366 |
| 2016-11-17 | $35.00 | $36.30 | $34.75 | $36.20 | $35.11 | 302,355 |
| 2016-11-16 | $35.95 | $36.00 | $35.10 | $35.15 | $34.09 | 606,117 |
| 2016-11-15 | $35.65 | $36.30 | $35.05 | $35.75 | $34.67 | 622,276 |
| 2016-11-14 | $34.70 | $35.70 | $34.55 | $34.90 | $33.85 | 490,509 |
| 2016-11-11 | $33.35 | $34.45 | $32.70 | $34.05 | $33.02 | 418,623 |
| 2016-11-10 | $31.85 | $33.95 | $31.85 | $33.15 | $32.15 | 667,268 |
| 2016-11-09 | $29.45 | $31.75 | $29.10 | $31.75 | $30.79 | 517,180 |
| 2016-11-08 | $30.10 | $30.33 | $29.80 | $30.20 | $29.29 | 265,211 |
| 2016-11-07 | $30.10 | $30.70 | $29.65 | $30.25 | $29.34 | 441,865 |
| 2016-11-04 | $28.95 | $29.95 | $28.80 | $29.55 | $28.66 | 281,097 |
| 2016-11-03 | $29.55 | $29.80 | $28.80 | $28.90 | $28.03 | 268,965 |
| 2016-11-02 | $29.15 | $29.85 | $29.15 | $29.45 | $28.56 | 350,106 |
| 2016-11-01 | $30.10 | $30.15 | $29.05 | $29.30 | $28.42 | 296,769 |
| 2016-10-31 | $29.65 | $30.15 | $29.05 | $30.15 | $29.24 | 519,945 |
| 2016-10-28 | $30.25 | $30.25 | $29.30 | $29.40 | $28.51 | 380,784 |
| 2016-10-27 | $29.80 | $29.80 | $29.05 | $29.25 | $28.37 | 307,002 |
| 2016-10-26 | $29.60 | $30.40 | $29.05 | $29.25 | $28.37 | 281,830 |
| 2016-10-25 | $29.80 | $30.35 | $29.50 | $29.95 | $29.05 | 293,879 |
| 2016-10-24 | $30.15 | $30.50 | $29.50 | $29.95 | $29.05 | 346,022 |
| 2016-10-21 | $29.95 | $30.40 | $29.81 | $30.10 | $29.19 | 295,062 |
| 2016-10-20 | $29.20 | $30.40 | $29.20 | $30.20 | $29.29 | 402,040 |
| 2016-10-19 | $28.60 | $29.60 | $28.60 | $29.50 | $28.61 | 255,075 |
| 2016-10-18 | $28.60 | $29.00 | $28.35 | $28.65 | $27.79 | 174,579 |
| 2016-10-17 | $28.10 | $28.90 | $28.05 | $28.15 | $27.30 | 163,883 |
| 2016-10-14 | $28.95 | $29.13 | $28.05 | $28.25 | $27.40 | 234,904 |
| 2016-10-13 | $28.40 | $29.05 | $27.95 | $28.90 | $28.03 | 290,610 |
| 2016-10-12 | $28.50 | $28.85 | $28.15 | $28.50 | $27.64 | 181,851 |
| 2016-10-11 | $29.05 | $29.20 | $28.25 | $28.35 | $27.50 | 389,265 |
| 2016-10-10 | $28.55 | $29.43 | $28.45 | $29.00 | $28.13 | 306,752 |
| 2016-10-07 | $28.53 | $28.75 | $28.22 | $28.50 | $27.64 | 424,381 |
| 2016-10-06 | $27.90 | $28.52 | $27.45 | $28.52 | $27.66 | 335,238 |
| 2016-10-05 | $27.89 | $28.24 | $27.83 | $28.06 | $27.21 | 302,776 |
| 2016-10-04 | $27.84 | $28.43 | $27.74 | $27.89 | $27.05 | 332,957 |
| 2016-10-03 | $26.16 | $27.72 | $26.16 | $27.70 | $26.86 | 368,288 |
| 2016-09-30 | $26.81 | $26.82 | $26.26 | $26.41 | $25.61 | 475,335 |
| 2016-09-29 | $27.11 | $27.14 | $26.52 | $26.67 | $25.87 | 256,922 |
| 2016-09-28 | $26.51 | $27.28 | $26.51 | $27.11 | $26.29 | 638,265 |
| 2016-09-27 | $26.03 | $26.55 | $26.03 | $26.44 | $25.60 | 284,323 |
| 2016-09-26 | $26.25 | $26.35 | $25.97 | $26.01 | $25.18 | 355,117 |
| 2016-09-23 | $26.26 | $26.75 | $25.98 | $26.38 | $25.54 | 287,376 |
| 2016-09-22 | $25.92 | $26.32 | $25.69 | $26.22 | $25.38 | 626,676 |
| 2016-09-21 | $25.36 | $25.75 | $25.04 | $25.69 | $24.87 | 502,442 |
| 2016-09-20 | $25.53 | $25.79 | $25.27 | $25.36 | $24.55 | 272,348 |
| 2016-09-19 | $25.46 | $26.11 | $25.16 | $25.51 | $24.70 | 600,738 |
| 2016-09-16 | $27.13 | $27.27 | $25.44 | $25.46 | $24.65 | 596,789 |
| 2016-09-15 | $27.34 | $27.51 | $26.85 | $27.41 | $26.53 | 275,804 |
| 2016-09-14 | $28.12 | $28.26 | $27.26 | $27.34 | $26.47 | 360,237 |
| 2016-09-13 | $29.23 | $29.61 | $28.05 | $28.08 | $27.18 | 402,169 |
| 2016-09-12 | $28.62 | $29.70 | $28.27 | $29.65 | $28.70 | 325,465 |
| 2016-09-09 | $29.58 | $29.79 | $28.79 | $28.81 | $27.89 | 231,954 |
| 2016-09-08 | $29.48 | $29.87 | $29.28 | $29.78 | $28.83 | 215,454 |
| 2016-09-07 | $28.90 | $29.78 | $28.90 | $29.63 | $28.68 | 337,145 |
| 2016-09-06 | $28.68 | $28.93 | $28.50 | $28.77 | $27.85 | 227,576 |
| 2016-09-02 | $28.25 | $28.69 | $28.25 | $28.68 | $27.76 | 192,374 |
| 2016-09-01 | $28.35 | $28.71 | $27.96 | $28.30 | $27.40 | 266,400 |
| 2016-08-31 | $28.34 | $28.64 | $27.76 | $28.23 | $27.33 | 439,825 |
| 2016-08-30 | $27.30 | $28.30 | $27.30 | $28.27 | $27.37 | 511,203 |
| 2016-08-29 | $27.44 | $27.77 | $27.22 | $27.34 | $26.47 | 513,488 |
| 2016-08-26 | $27.99 | $28.00 | $27.16 | $27.30 | $26.43 | 294,116 |
| 2016-08-25 | $27.82 | $28.16 | $27.70 | $27.98 | $27.09 | 297,019 |
| 2016-08-24 | $27.94 | $28.01 | $27.60 | $27.85 | $26.96 | 249,767 |
| 2016-08-23 | $27.80 | $28.05 | $27.64 | $27.92 | $27.03 | 215,240 |
| 2016-08-22 | $27.75 | $27.86 | $27.43 | $27.59 | $26.71 | 254,782 |
| 2016-08-19 | $27.98 | $28.18 | $27.63 | $27.78 | $26.89 | 154,660 |
| 2016-08-18 | $28.34 | $28.34 | $27.79 | $28.18 | $27.28 | 259,855 |
| 2016-08-17 | $27.71 | $28.23 | $27.70 | $28.22 | $27.32 | 282,958 |
| 2016-08-16 | $28.05 | $28.12 | $27.75 | $27.79 | $26.90 | 298,499 |
| 2016-08-15 | $28.60 | $28.72 | $28.20 | $28.24 | $27.34 | 386,732 |
| 2016-08-12 | $28.47 | $28.87 | $28.26 | $28.61 | $27.70 | 416,433 |
| 2016-08-11 | $28.02 | $29.03 | $28.02 | $28.60 | $27.69 | 530,056 |
| 2016-08-10 | $27.81 | $28.08 | $27.53 | $27.76 | $26.87 | 305,642 |
| 2016-08-09 | $28.15 | $28.53 | $27.63 | $27.82 | $26.93 | 189,586 |
| 2016-08-08 | $28.21 | $28.63 | $27.97 | $27.99 | $27.10 | 263,929 |
| 2016-08-05 | $27.46 | $28.28 | $27.25 | $28.10 | $27.20 | 347,400 |
| 2016-08-04 | $26.95 | $27.37 | $26.83 | $27.18 | $26.31 | 325,587 |
| 2016-08-03 | $27.10 | $27.39 | $26.67 | $26.89 | $26.03 | 507,977 |
| 2016-08-02 | $28.40 | $28.63 | $27.18 | $27.27 | $26.40 | 359,358 |
| 2016-08-01 | $29.06 | $29.32 | $28.29 | $28.48 | $27.57 | 726,232 |
| 2016-07-29 | $29.09 | $29.71 | $28.65 | $28.77 | $27.85 | 504,481 |
| 2016-07-28 | $29.11 | $29.47 | $28.92 | $29.11 | $28.18 | 311,382 |
| 2016-07-27 | $29.42 | $29.42 | $28.89 | $29.09 | $28.16 | 254,994 |
| 2016-07-26 | $28.56 | $29.42 | $28.30 | $29.23 | $28.30 | 395,788 |
| 2016-07-25 | $29.02 | $29.31 | $28.48 | $28.58 | $27.67 | 328,850 |
| 2016-07-22 | $28.39 | $29.33 | $28.37 | $29.02 | $28.09 | 364,743 |
| 2016-07-21 | $28.27 | $28.63 | $27.86 | $28.27 | $27.37 | 511,988 |
| 2016-07-20 | $28.28 | $28.95 | $28.07 | $28.42 | $27.51 | 622,158 |
| 2016-07-19 | $28.30 | $28.49 | $28.06 | $28.29 | $27.39 | 341,488 |
| 2016-07-18 | $28.22 | $28.50 | $28.12 | $28.28 | $27.38 | 283,041 |
| 2016-07-15 | $28.40 | $28.48 | $27.87 | $28.19 | $27.29 | 372,727 |
| 2016-07-14 | $28.22 | $28.45 | $28.02 | $28.33 | $27.43 | 300,190 |
| 2016-07-13 | $28.43 | $28.64 | $27.79 | $27.91 | $27.02 | 337,948 |
| 2016-07-12 | $27.88 | $28.37 | $27.80 | $28.20 | $27.30 | 410,321 |
| 2016-07-11 | $27.56 | $27.75 | $27.25 | $27.48 | $26.60 | 458,323 |
| 2016-07-08 | $26.98 | $27.45 | $26.90 | $27.17 | $26.30 | 469,946 |
| 2016-07-07 | $27.01 | $27.15 | $26.60 | $26.71 | $25.86 | 414,647 |
| 2016-07-06 | $26.82 | $27.28 | $26.47 | $27.08 | $26.21 | 618,735 |
| 2016-07-05 | $27.11 | $27.13 | $26.34 | $26.93 | $26.07 | 509,401 |
| 2016-07-01 | $26.57 | $27.17 | $26.41 | $27.15 | $26.28 | 413,832 |
| 2016-06-30 | $25.75 | $26.46 | $25.64 | $26.46 | $25.61 | 786,809 |
| 2016-06-29 | $25.68 | $26.15 | $25.57 | $25.76 | $24.94 | 464,820 |
| 2016-06-28 | $24.87 | $25.32 | $24.58 | $25.28 | $24.47 | 445,998 |
| 2016-06-27 | $24.00 | $24.60 | $23.40 | $24.43 | $23.60 | 887,159 |
| 2016-06-24 | $24.02 | $24.97 | $23.45 | $24.56 | $23.73 | 514,346 |
| 2016-06-23 | $25.77 | $25.90 | $25.29 | $25.64 | $24.77 | 275,594 |
| 2016-06-22 | $25.44 | $25.87 | $25.27 | $25.32 | $24.46 | 244,890 |
| 2016-06-21 | $25.38 | $25.60 | $24.93 | $25.33 | $24.47 | 357,150 |
| 2016-06-20 | $25.08 | $25.57 | $25.08 | $25.30 | $24.44 | 411,330 |
| 2016-06-17 | $24.29 | $24.82 | $24.09 | $24.78 | $23.94 | 650,593 |
| 2016-06-16 | $24.09 | $24.33 | $23.57 | $24.21 | $23.39 | 343,373 |
| 2016-06-15 | $24.12 | $24.60 | $23.98 | $24.18 | $23.36 | 394,931 |
| 2016-06-14 | $24.40 | $24.93 | $23.65 | $24.00 | $23.19 | 450,362 |
| 2016-06-13 | $24.93 | $24.93 | $24.25 | $24.40 | $23.57 | 364,763 |
| 2016-06-10 | $24.99 | $25.14 | $24.75 | $25.04 | $24.19 | 252,410 |
| 2016-06-09 | $25.00 | $25.36 | $25.00 | $25.27 | $24.41 | 431,354 |
| 2016-06-08 | $24.99 | $25.14 | $24.48 | $25.08 | $24.23 | 482,504 |
| 2016-06-07 | $23.72 | $25.34 | $23.72 | $24.97 | $24.12 | 732,555 |
| 2016-06-06 | $23.80 | $23.94 | $23.33 | $23.74 | $22.94 | 312,862 |
| 2016-06-03 | $24.26 | $24.26 | $23.41 | $23.78 | $22.97 | 302,972 |
| 2016-06-02 | $23.99 | $24.43 | $23.91 | $24.32 | $23.50 | 374,371 |
| 2016-06-01 | $23.54 | $24.00 | $23.19 | $23.92 | $23.11 | 471,023 |
| 2016-05-31 | $23.81 | $23.88 | $23.45 | $23.60 | $22.80 | 614,264 |
| 2016-05-27 | $23.64 | $23.93 | $23.39 | $23.73 | $22.93 | 393,382 |
| 2016-05-26 | $24.34 | $24.34 | $23.31 | $23.58 | $22.78 | 570,177 |
| 2016-05-25 | $24.25 | $24.64 | $24.25 | $24.32 | $23.50 | 327,629 |
| 2016-05-24 | $23.88 | $24.27 | $23.81 | $24.22 | $23.40 | 437,932 |
| 2016-05-23 | $23.78 | $24.06 | $23.60 | $23.73 | $22.93 | 428,154 |
| 2016-05-20 | $23.43 | $23.73 | $23.15 | $23.70 | $22.90 | 322,592 |
| 2016-05-19 | $23.24 | $23.74 | $22.78 | $23.25 | $22.46 | 355,843 |
| 2016-05-18 | $23.23 | $23.87 | $22.83 | $23.51 | $22.71 | 476,049 |
| 2016-05-17 | $23.19 | $23.98 | $23.07 | $23.28 | $22.49 | 519,361 |
| 2016-05-16 | $22.79 | $23.36 | $22.38 | $23.29 | $22.50 | 490,241 |
| 2016-05-13 | $22.64 | $23.29 | $22.54 | $22.73 | $21.96 | 450,078 |
| 2016-05-12 | $24.27 | $24.37 | $22.58 | $22.65 | $21.88 | 534,186 |
| 2016-05-11 | $23.44 | $24.35 | $23.42 | $24.12 | $23.30 | 639,205 |
| 2016-05-10 | $23.42 | $23.69 | $23.23 | $23.42 | $22.63 | 640,390 |
| 2016-05-09 | $23.23 | $23.55 | $23.17 | $23.34 | $22.55 | 636,586 |
| 2016-05-06 | $23.13 | $23.17 | $22.34 | $23.14 | $22.36 | 496,395 |
| 2016-05-05 | $23.25 | $23.51 | $22.90 | $22.98 | $22.20 | 384,433 |
| 2016-05-04 | $23.34 | $23.34 | $22.76 | $23.09 | $22.31 | 419,299 |
| 2016-05-03 | $23.73 | $23.78 | $23.19 | $23.51 | $22.71 | 515,540 |
| 2016-05-02 | $24.24 | $24.30 | $23.46 | $23.72 | $22.92 | 994,960 |
| 2016-04-29 | $21.69 | $24.64 | $21.15 | $23.50 | $22.70 | 2,367,944 |
| 2016-04-28 | $20.51 | $20.60 | $19.88 | $20.10 | $19.42 | 432,542 |
| 2016-04-27 | $20.57 | $20.99 | $20.41 | $20.58 | $19.88 | 414,238 |
| 2016-04-26 | $20.28 | $20.66 | $19.93 | $20.64 | $19.94 | 481,399 |
| 2016-04-25 | $20.08 | $20.34 | $19.88 | $20.24 | $19.55 | 434,816 |
| 2016-04-22 | $19.80 | $20.29 | $19.53 | $20.13 | $19.45 | 413,701 |
| 2016-04-21 | $20.60 | $20.70 | $19.79 | $19.99 | $19.31 | 428,752 |
| 2016-04-20 | $20.72 | $20.92 | $20.51 | $20.61 | $19.91 | 206,519 |
| 2016-04-19 | $20.79 | $21.14 | $20.54 | $20.65 | $19.95 | 314,538 |
| 2016-04-18 | $20.63 | $20.74 | $20.45 | $20.73 | $20.03 | 332,146 |
| 2016-04-15 | $20.33 | $20.74 | $20.00 | $20.62 | $19.92 | 312,724 |
| 2016-04-14 | $20.55 | $20.81 | $20.25 | $20.33 | $19.64 | 378,859 |
| 2016-04-13 | $19.30 | $20.50 | $19.24 | $20.43 | $19.74 | 604,242 |
| 2016-04-12 | $19.21 | $19.49 | $18.90 | $19.22 | $18.57 | 548,369 |
| 2016-04-11 | $18.90 | $19.70 | $18.86 | $19.14 | $18.49 | 419,106 |
| 2016-04-08 | $18.95 | $19.10 | $18.46 | $18.89 | $18.25 | 357,478 |
| 2016-04-07 | $19.33 | $19.41 | $18.61 | $18.77 | $18.13 | 401,195 |
| 2016-04-06 | $19.71 | $19.71 | $19.28 | $19.48 | $18.82 | 213,999 |
| 2016-04-05 | $19.69 | $19.99 | $19.55 | $19.64 | $18.98 | 273,182 |
| 2016-04-04 | $19.89 | $20.36 | $19.64 | $19.84 | $19.17 | 517,642 |
| 2016-04-01 | $19.69 | $19.80 | $19.15 | $19.78 | $19.11 | 441,143 |
| 2016-03-31 | $20.05 | $20.48 | $19.97 | $19.99 | $19.31 | 248,629 |
| 2016-03-30 | $19.81 | $20.40 | $19.81 | $20.08 | $19.40 | 508,261 |
| 2016-03-29 | $19.14 | $19.83 | $19.14 | $19.81 | $19.14 | 348,026 |
| 2016-03-28 | $19.26 | $19.48 | $19.11 | $19.27 | $18.58 | 217,038 |
| 2016-03-24 | $18.94 | $19.15 | $18.56 | $19.14 | $18.45 | 437,988 |
| 2016-03-23 | $19.34 | $19.60 | $18.88 | $19.03 | $18.35 | 410,081 |
| 2016-03-22 | $19.05 | $19.52 | $18.63 | $19.37 | $18.68 | 388,900 |
| 2016-03-21 | $19.23 | $19.74 | $19.17 | $19.23 | $18.54 | 466,037 |
| 2016-03-18 | $19.18 | $19.76 | $19.01 | $19.33 | $18.64 | 893,597 |
| 2016-03-17 | $19.32 | $19.44 | $18.96 | $19.26 | $18.57 | 505,124 |
| 2016-03-16 | $18.93 | $19.40 | $18.81 | $19.30 | $18.61 | 395,685 |
| 2016-03-15 | $19.29 | $19.38 | $18.76 | $18.99 | $18.31 | 388,445 |
| 2016-03-14 | $19.69 | $19.79 | $19.33 | $19.34 | $18.65 | 342,805 |
| 2016-03-11 | $19.51 | $19.83 | $19.42 | $19.73 | $19.02 | 365,425 |
| 2016-03-10 | $19.34 | $19.54 | $18.91 | $19.30 | $18.61 | 332,422 |
| 2016-03-09 | $18.84 | $19.29 | $18.77 | $19.18 | $18.49 | 418,468 |
| 2016-03-08 | $19.33 | $19.33 | $18.70 | $18.85 | $18.18 | 659,647 |
| 2016-03-07 | $19.28 | $19.72 | $19.17 | $19.67 | $18.97 | 423,740 |
| 2016-03-04 | $19.77 | $19.88 | $19.25 | $19.47 | $18.77 | 577,202 |
| 2016-03-03 | $19.13 | $19.74 | $19.12 | $19.70 | $18.99 | 446,493 |
| 2016-03-02 | $18.90 | $19.25 | $18.76 | $19.21 | $18.52 | 630,881 |
| 2016-03-01 | $18.15 | $18.91 | $17.96 | $18.91 | $18.23 | 791,604 |
| 2016-02-29 | $17.70 | $18.35 | $17.59 | $18.05 | $17.40 | 819,419 |
| 2016-02-26 | $17.19 | $17.84 | $17.01 | $17.66 | $17.03 | 771,895 |
| 2016-02-25 | $17.10 | $17.43 | $16.83 | $17.30 | $16.68 | 377,366 |
| 2016-02-24 | $16.56 | $17.08 | $16.44 | $17.02 | $16.41 | 553,350 |
| 2016-02-23 | $15.99 | $16.66 | $15.99 | $16.56 | $15.97 | 553,065 |
| 2016-02-22 | $15.84 | $16.32 | $15.68 | $16.12 | $15.54 | 458,151 |
| 2016-02-19 | $15.82 | $16.12 | $15.68 | $15.78 | $15.22 | 558,373 |
| 2016-02-18 | $15.89 | $16.05 | $15.21 | $15.88 | $15.31 | 578,704 |
| 2016-02-17 | $15.80 | $16.37 | $15.70 | $15.92 | $15.35 | 433,619 |
| 2016-02-16 | $15.26 | $15.74 | $14.94 | $15.73 | $15.17 | 530,724 |
| 2016-02-12 | $15.00 | $15.43 | $14.73 | $15.36 | $14.81 | 460,236 |
| 2016-02-11 | $14.47 | $15.15 | $14.33 | $14.94 | $14.41 | 476,100 |
| 2016-02-10 | $14.85 | $15.17 | $14.68 | $14.78 | $14.25 | 639,758 |
| 2016-02-09 | $14.00 | $14.87 | $13.94 | $14.61 | $14.09 | 561,659 |
| 2016-02-08 | $14.41 | $14.61 | $14.04 | $14.25 | $13.74 | 786,839 |
| 2016-02-05 | $16.32 | $17.20 | $14.57 | $14.66 | $14.14 | 1,106,887 |
| 2016-02-04 | $14.45 | $15.06 | $14.41 | $15.04 | $14.50 | 593,429 |
| 2016-02-03 | $14.63 | $14.77 | $14.11 | $14.61 | $14.08 | 539,033 |
| 2016-02-02 | $15.37 | $15.37 | $14.03 | $14.42 | $13.90 | 1,208,592 |
| 2016-02-01 | $15.05 | $15.76 | $14.86 | $15.46 | $14.91 | 690,421 |
| 2016-01-29 | $14.24 | $15.03 | $14.15 | $15.02 | $14.48 | 622,366 |
| 2016-01-28 | $14.72 | $14.72 | $13.87 | $14.28 | $13.77 | 568,691 |
| 2016-01-27 | $14.92 | $15.15 | $14.29 | $14.56 | $14.04 | 547,876 |
| 2016-01-26 | $14.34 | $14.81 | $14.26 | $14.81 | $14.28 | 398,354 |
| 2016-01-25 | $14.80 | $14.97 | $14.30 | $14.38 | $13.87 | 320,564 |
| 2016-01-22 | $14.90 | $15.24 | $14.71 | $14.86 | $14.33 | 541,270 |
| 2016-01-21 | $14.27 | $14.96 | $14.20 | $14.71 | $14.18 | 788,294 |
| 2016-01-20 | $13.99 | $14.61 | $13.23 | $14.27 | $13.76 | 740,639 |
| 2016-01-19 | $14.41 | $14.66 | $13.82 | $14.19 | $13.68 | 690,287 |
| 2016-01-15 | $14.49 | $14.87 | $14.21 | $14.54 | $14.02 | 654,047 |
| 2016-01-14 | $14.55 | $15.19 | $13.85 | $14.94 | $14.41 | 587,342 |
| 2016-01-13 | $15.51 | $15.67 | $14.24 | $14.47 | $13.95 | 547,748 |
| 2016-01-12 | $15.45 | $15.72 | $15.03 | $15.45 | $14.90 | 665,578 |
| 2016-01-11 | $15.85 | $16.02 | $14.93 | $15.36 | $14.81 | 795,827 |
| 2016-01-08 | $16.27 | $17.10 | $15.66 | $15.70 | $15.14 | 507,740 |
| 2016-01-07 | $17.25 | $17.59 | $16.32 | $16.36 | $15.77 | 919,297 |
| 2016-01-06 | $17.17 | $18.38 | $17.00 | $17.86 | $17.22 | 952,776 |
| 2016-01-05 | $17.88 | $18.02 | $16.98 | $17.03 | $16.42 | 746,356 |
| 2016-01-04 | $18.67 | $18.67 | $17.60 | $17.93 | $17.28 | 973,734 |
| 2015-12-31 | $19.61 | $19.61 | $18.93 | $19.02 | $18.34 | 610,406 |
| 2015-12-30 | $20.33 | $20.39 | $19.61 | $19.63 | $18.93 | 319,062 |
| 2015-12-29 | $20.44 | $20.70 | $20.07 | $20.45 | $19.72 | 331,736 |
| 2015-12-28 | $20.54 | $20.82 | $19.87 | $20.47 | $19.70 | 360,774 |
| 2015-12-24 | $21.02 | $21.34 | $20.52 | $20.54 | $19.77 | 460,399 |
| 2015-12-23 | $20.62 | $20.94 | $20.41 | $20.90 | $20.11 | 459,278 |
| 2015-12-22 | $19.88 | $20.46 | $19.67 | $20.39 | $19.62 | 439,492 |
| 2015-12-21 | $19.93 | $20.24 | $19.69 | $19.88 | $19.13 | 515,874 |
| 2015-12-18 | $20.33 | $20.49 | $19.60 | $19.64 | $18.90 | 931,405 |
| 2015-12-17 | $20.55 | $20.82 | $20.16 | $20.19 | $19.43 | 658,064 |
| 2015-12-16 | $19.69 | $20.18 | $19.45 | $20.09 | $19.33 | 368,084 |
| 2015-12-15 | $19.50 | $19.85 | $19.41 | $19.60 | $18.86 | 291,212 |
| 2015-12-14 | $19.53 | $19.80 | $18.93 | $19.48 | $18.75 | 491,680 |
| 2015-12-11 | $20.14 | $20.14 | $19.51 | $19.61 | $18.87 | 408,778 |
| 2015-12-10 | $20.30 | $20.75 | $20.19 | $20.43 | $19.66 | 327,120 |
| 2015-12-09 | $20.70 | $21.20 | $20.08 | $20.25 | $19.49 | 490,091 |
| 2015-12-08 | $21.09 | $21.32 | $20.52 | $20.83 | $20.05 | 577,825 |
| 2015-12-07 | $21.10 | $21.90 | $21.10 | $21.19 | $20.39 | 453,529 |
| 2015-12-04 | $20.85 | $21.27 | $20.75 | $21.07 | $20.28 | 378,173 |
| 2015-12-03 | $21.31 | $21.65 | $20.70 | $20.72 | $19.94 | 477,615 |
| 2015-12-02 | $21.18 | $21.44 | $20.98 | $21.16 | $20.36 | 530,256 |
| 2015-12-01 | $20.64 | $21.04 | $20.59 | $21.00 | $20.21 | 1,079,704 |
| 2015-11-30 | $20.85 | $21.20 | $20.53 | $20.61 | $19.83 | 639,609 |
| 2015-11-27 | $20.89 | $21.15 | $20.60 | $20.89 | $20.10 | 236,685 |
| 2015-11-25 | $20.92 | $21.08 | $20.73 | $20.85 | $20.06 | 381,511 |
| 2015-11-24 | $21.17 | $21.26 | $20.40 | $20.80 | $20.02 | 637,153 |
| 2015-11-23 | $20.52 | $21.53 | $20.28 | $21.26 | $20.46 | 806,553 |
| 2015-11-20 | $19.99 | $20.68 | $19.91 | $20.58 | $19.80 | 909,751 |
| 2015-11-19 | $19.79 | $20.03 | $19.62 | $19.98 | $19.23 | 348,346 |
| 2015-11-18 | $19.55 | $19.76 | $19.12 | $19.74 | $19.00 | 444,645 |
| 2015-11-17 | $19.58 | $20.07 | $19.31 | $19.50 | $18.77 | 636,356 |
| 2015-11-16 | $19.51 | $19.63 | $18.79 | $19.49 | $18.76 | 698,397 |
| 2015-11-13 | $19.20 | $19.88 | $19.04 | $19.65 | $18.91 | 630,642 |
| 2015-11-12 | $19.70 | $19.78 | $19.10 | $19.32 | $18.59 | 495,295 |
| 2015-11-11 | $19.59 | $20.08 | $19.48 | $19.75 | $19.01 | 397,773 |
| 2015-11-10 | $19.24 | $19.69 | $19.14 | $19.63 | $18.89 | 391,349 |
| 2015-11-09 | $20.22 | $20.24 | $19.42 | $19.47 | $18.74 | 552,458 |
| 2015-11-06 | $19.67 | $20.38 | $19.67 | $20.21 | $19.45 | 442,561 |
| 2015-11-05 | $19.48 | $19.86 | $19.37 | $19.77 | $19.03 | 358,218 |
| 2015-11-04 | $19.49 | $19.55 | $18.96 | $19.42 | $18.69 | 424,014 |
| 2015-11-03 | $19.59 | $19.71 | $19.23 | $19.51 | $18.77 | 415,572 |
| 2015-11-02 | $19.15 | $19.64 | $19.05 | $19.50 | $18.77 | 638,917 |
| 2015-10-30 | $18.86 | $19.22 | $18.73 | $19.04 | $18.32 | 727,735 |
| 2015-10-29 | $18.84 | $19.23 | $18.50 | $18.85 | $18.14 | 518,607 |
| 2015-10-28 | $19.50 | $20.34 | $18.40 | $18.84 | $18.13 | 1,225,725 |
| 2015-10-27 | $20.67 | $20.88 | $18.36 | $19.50 | $18.77 | 1,680,671 |
| 2015-10-26 | $19.90 | $20.78 | $19.83 | $20.67 | $19.89 | 910,152 |
| 2015-10-23 | $19.85 | $19.92 | $19.36 | $19.90 | $19.15 | 633,784 |
| 2015-10-22 | $19.60 | $19.92 | $19.06 | $19.54 | $18.80 | 582,752 |
| 2015-10-21 | $19.27 | $19.74 | $19.09 | $19.27 | $18.54 | 451,620 |
| 2015-10-20 | $19.40 | $19.53 | $19.04 | $19.22 | $18.50 | 402,905 |
| 2015-10-19 | $18.94 | $19.55 | $18.65 | $19.39 | $18.66 | 498,177 |
| 2015-10-16 | $19.04 | $19.04 | $18.56 | $18.92 | $18.21 | 314,593 |
| 2015-10-15 | $18.25 | $19.25 | $18.09 | $19.09 | $18.37 | 647,240 |
| 2015-10-14 | $18.23 | $18.61 | $17.84 | $18.14 | $17.46 | 404,007 |
| 2015-10-13 | $18.45 | $18.48 | $17.10 | $17.91 | $17.24 | 1,592,909 |
| 2015-10-12 | $17.45 | $19.52 | $17.40 | $19.26 | $18.53 | 1,616,719 |
| 2015-10-09 | $17.15 | $17.48 | $17.04 | $17.29 | $16.64 | 351,015 |
| 2015-10-08 | $16.74 | $17.25 | $16.63 | $17.15 | $16.50 | 295,708 |
| 2015-10-07 | $17.06 | $17.06 | $16.59 | $16.85 | $16.22 | 393,844 |
| 2015-10-06 | $17.66 | $17.66 | $16.88 | $16.90 | $16.26 | 452,865 |
| 2015-10-05 | $16.76 | $17.49 | $16.58 | $17.43 | $16.77 | 473,551 |
| 2015-10-02 | $16.63 | $16.70 | $16.19 | $16.55 | $15.93 | 245,004 |
| 2015-10-01 | $16.64 | $16.86 | $16.40 | $16.81 | $16.18 | 400,748 |
| 2015-09-30 | $16.33 | $16.77 | $16.25 | $16.68 | $16.05 | 565,199 |
| 2015-09-29 | $16.29 | $16.35 | $16.02 | $16.18 | $15.57 | 351,239 |
| 2015-09-28 | $16.75 | $16.81 | $15.96 | $16.24 | $15.63 | 445,921 |
| 2015-09-25 | $17.14 | $17.25 | $16.73 | $16.74 | $16.07 | 470,141 |
| 2015-09-24 | $17.11 | $17.11 | $16.75 | $17.04 | $16.36 | 396,634 |
| 2015-09-23 | $16.76 | $17.32 | $16.74 | $17.21 | $16.52 | 620,554 |
| 2015-09-22 | $16.93 | $17.13 | $16.29 | $16.67 | $16.00 | 505,467 |
| 2015-09-21 | $17.09 | $17.43 | $16.83 | $16.95 | $16.27 | 645,472 |
| 2015-09-18 | $17.00 | $17.40 | $16.96 | $17.07 | $16.39 | 1,158,585 |
| 2015-09-17 | $16.90 | $17.45 | $16.89 | $17.27 | $16.58 | 492,611 |
| 2015-09-16 | $17.21 | $17.35 | $16.96 | $16.98 | $16.30 | 341,002 |
| 2015-09-15 | $16.97 | $17.28 | $16.81 | $17.26 | $16.57 | 517,346 |
| 2015-09-14 | $17.09 | $17.15 | $16.84 | $16.86 | $16.18 | 571,214 |
| 2015-09-11 | $16.74 | $17.14 | $16.69 | $16.99 | $16.31 | 601,647 |
| 2015-09-10 | $17.06 | $17.32 | $16.83 | $16.89 | $16.21 | 366,686 |
| 2015-09-09 | $17.31 | $17.40 | $17.02 | $17.06 | $16.38 | 458,996 |
| 2015-09-08 | $17.22 | $17.41 | $17.06 | $17.25 | $16.56 | 521,013 |