Super Micro Computer Inc (SMCI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$45.37 ($-0.12) -0.26%
Super Micro Computer Inc - Daily Information
Click for more stock information on Super Micro Computer Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $45.26 |
| Previous Close | $45.37 |
| High | $45.57 |
| Low | $44.16 |
| Adjusted Open | $45.26 |
| Previous Adjusted Close | $45.37 |
| Adjusted High | $45.57 |
| Adjusted Low | $44.16 |
About Super Micro Computer Inc (SMCI)
Super Micro Computer Inc. (SMCI) is a global leader in server technology and innovation. It specializes in the design, manufacturing, and distribution of ultra high performance, high-quality server solutions, equipment and rack-optimized computing systems. Founded in 1993, Super Micro Computer Inc. has grown from a small start-up in Silicon Valley to a trusted and well-known manufacturer of IT systems in the server technology industry. It remains commited to its core principles of providing best-in-class quality, reliability, scalability, and performance, and providing customers with the most reliable and efficient technologies available. today. With its innovative products, global presence and engineering excellence, Super Micro Computer Inc. has become one of the leading companies in the server industry.
Invest in Super Micro Computer Inc (SMCI)
Historical Stock Data for Super Micro Computer Inc (SMCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $45.26 | $45.57 | $44.16 | $45.37 | $45.37 | 27,407,548 |
| 2025-08-14 | $45.35 | $45.67 | $44.67 | $45.49 | $45.49 | 22,948,718 |
| 2025-08-13 | $46.43 | $46.64 | $45.56 | $46.07 | $46.07 | 25,844,870 |
| 2025-08-12 | $45.67 | $46.60 | $44.80 | $46.43 | $46.43 | 30,010,906 |
| 2025-08-11 | $45.08 | $46.48 | $44.98 | $45.20 | $45.20 | 31,865,885 |
| 2025-08-08 | $46.91 | $47.37 | $44.53 | $44.60 | $44.60 | 43,796,793 |
| 2025-08-07 | $47.15 | $48.82 | $46.57 | $46.67 | $46.67 | 43,942,161 |
| 2025-08-06 | $47.33 | $48.13 | $44.83 | $46.79 | $46.79 | 115,217,930 |
| 2025-08-05 | $58.81 | $59.40 | $56.79 | $57.26 | $57.26 | 49,970,613 |
| 2025-08-04 | $58.16 | $59.19 | $57.62 | $58.23 | $58.23 | 32,743,628 |
| 2025-08-01 | $57.11 | $58.05 | $55.07 | $56.64 | $56.64 | 40,840,313 |
| 2025-07-31 | $62.11 | $62.36 | $58.46 | $58.97 | $58.97 | 46,164,769 |
| 2025-07-30 | $59.56 | $62.28 | $59.02 | $60.71 | $60.71 | 53,032,928 |
| 2025-07-29 | $59.73 | $61.48 | $58.15 | $58.63 | $58.63 | 57,488,295 |
| 2025-07-28 | $55.81 | $60.08 | $55.30 | $60.05 | $60.05 | 72,578,842 |
| 2025-07-25 | $52.15 | $54.52 | $51.62 | $54.47 | $54.47 | 34,308,424 |
| 2025-07-24 | $51.82 | $53.35 | $51.33 | $52.52 | $52.52 | 37,679,316 |
| 2025-07-23 | $50.70 | $52.16 | $50.58 | $51.70 | $51.70 | 25,249,626 |
| 2025-07-22 | $51.84 | $51.86 | $48.85 | $49.86 | $49.86 | 31,829,294 |
| 2025-07-21 | $52.69 | $53.98 | $51.40 | $51.50 | $51.50 | 38,140,234 |
| 2025-07-18 | $53.33 | $53.87 | $51.27 | $51.77 | $51.77 | 31,842,399 |
| 2025-07-17 | $53.51 | $54.15 | $52.61 | $52.75 | $52.75 | 31,351,099 |
| 2025-07-16 | $53.05 | $53.29 | $51.42 | $53.22 | $53.22 | 30,066,055 |
| 2025-07-15 | $51.87 | $54.20 | $51.53 | $53.17 | $53.17 | 62,012,767 |
| 2025-07-14 | $49.24 | $50.66 | $48.78 | $49.73 | $49.73 | 25,603,020 |
| 2025-07-11 | $49.76 | $50.26 | $49.08 | $49.24 | $49.24 | 24,861,382 |
| 2025-07-10 | $50.80 | $51.70 | $49.68 | $50.36 | $50.36 | 33,264,404 |
| 2025-07-09 | $48.75 | $50.20 | $48.37 | $50.02 | $50.02 | 35,063,577 |
| 2025-07-08 | $47.44 | $49.26 | $47.36 | $49.11 | $49.11 | 29,002,561 |
| 2025-07-07 | $48.23 | $48.35 | $46.22 | $47.11 | $47.11 | 33,006,690 |
| 2025-07-03 | $49.23 | $49.63 | $48.42 | $48.56 | $48.56 | 18,665,575 |
| 2025-07-02 | $47.19 | $48.88 | $47.07 | $48.74 | $48.74 | 27,703,147 |
| 2025-07-01 | $48.24 | $48.67 | $46.37 | $47.20 | $47.20 | 42,243,094 |
| 2025-06-30 | $48.70 | $50.55 | $48.23 | $49.01 | $49.01 | 49,238,045 |
| 2025-06-27 | $49.48 | $49.97 | $46.86 | $47.58 | $47.58 | 53,757,337 |
| 2025-06-26 | $47.06 | $49.52 | $46.07 | $49.27 | $49.27 | 72,397,640 |
| 2025-06-25 | $43.34 | $46.93 | $43.12 | $46.61 | $46.61 | 85,842,293 |
| 2025-06-24 | $41.39 | $43.15 | $41.06 | $42.84 | $42.84 | 58,068,381 |
| 2025-06-23 | $43.47 | $43.60 | $40.78 | $40.89 | $40.89 | 69,270,750 |
| 2025-06-20 | $45.70 | $46.18 | $44.14 | $45.32 | $45.32 | 51,588,528 |
| 2025-06-18 | $43.07 | $45.67 | $42.79 | $44.47 | $44.47 | 40,654,629 |
| 2025-06-17 | $43.24 | $44.22 | $42.91 | $43.11 | $43.11 | 20,761,023 |
| 2025-06-16 | $42.28 | $44.42 | $42.07 | $43.69 | $43.69 | 33,860,891 |
| 2025-06-13 | $42.03 | $42.47 | $40.75 | $41.56 | $41.56 | 36,493,547 |
| 2025-06-12 | $42.65 | $44.08 | $42.32 | $43.36 | $43.36 | 24,671,668 |
| 2025-06-11 | $43.65 | $44.55 | $42.78 | $43.21 | $43.21 | 34,008,854 |
| 2025-06-10 | $43.19 | $43.65 | $42.34 | $42.91 | $42.91 | 21,494,940 |
| 2025-06-09 | $42.24 | $43.37 | $41.88 | $43.12 | $43.12 | 27,406,263 |
| 2025-06-06 | $42.04 | $42.42 | $41.39 | $41.55 | $41.55 | 25,509,641 |
| 2025-06-05 | $43.59 | $44.18 | $40.34 | $40.77 | $40.77 | 40,701,847 |
| 2025-06-04 | $43.93 | $44.72 | $42.88 | $44.13 | $44.13 | 31,201,552 |
| 2025-06-03 | $41.33 | $43.90 | $41.13 | $43.19 | $43.19 | 41,388,659 |
| 2025-06-02 | $39.65 | $41.24 | $39.51 | $41.20 | $41.20 | 25,940,360 |
| 2025-05-30 | $40.71 | $40.93 | $39.05 | $40.02 | $40.02 | 34,887,531 |
| 2025-05-29 | $43.17 | $43.97 | $41.04 | $41.15 | $41.15 | 36,005,075 |
| 2025-05-28 | $41.93 | $42.94 | $40.95 | $41.96 | $41.96 | 39,353,276 |
| 2025-05-27 | $41.41 | $43.09 | $40.81 | $41.57 | $41.57 | 39,743,781 |
| 2025-05-23 | $39.77 | $40.48 | $39.11 | $40.09 | $40.09 | 37,900,688 |
| 2025-05-22 | $41.69 | $42.44 | $41.18 | $41.32 | $41.32 | 30,515,093 |
| 2025-05-21 | $43.53 | $44.33 | $41.23 | $41.65 | $41.65 | 54,953,961 |
| 2025-05-20 | $44.79 | $44.83 | $42.40 | $42.77 | $42.77 | 42,865,592 |
| 2025-05-19 | $44.23 | $46.41 | $44.14 | $44.79 | $44.79 | 45,618,324 |
| 2025-05-16 | $45.50 | $47.80 | $45.03 | $46.15 | $46.15 | 99,288,866 |
| 2025-05-15 | $44.05 | $45.38 | $41.41 | $43.96 | $43.96 | 87,035,064 |
| 2025-05-14 | $45.93 | $46.57 | $43.08 | $45.00 | $45.00 | 167,680,984 |
| 2025-05-13 | $34.46 | $39.10 | $34.18 | $38.89 | $38.89 | 91,332,499 |
| 2025-05-12 | $33.89 | $35.07 | $32.95 | $33.52 | $33.52 | 51,333,927 |
| 2025-05-09 | $32.13 | $32.84 | $31.20 | $31.99 | $31.99 | 31,459,202 |
| 2025-05-08 | $32.93 | $33.19 | $31.95 | $32.11 | $32.11 | 42,736,601 |
| 2025-05-07 | $31.10 | $32.97 | $30.54 | $32.48 | $32.48 | 58,616,872 |
| 2025-05-06 | $31.72 | $33.34 | $31.52 | $32.94 | $32.94 | 40,766,496 |
| 2025-05-05 | $33.10 | $33.50 | $32.12 | $32.17 | $32.17 | 33,204,171 |
| 2025-05-02 | $32.94 | $34.13 | $32.69 | $33.71 | $33.71 | 45,306,805 |
| 2025-05-01 | $32.15 | $33.78 | $31.15 | $32.73 | $32.73 | 55,087,522 |
| 2025-04-30 | $29.12 | $32.00 | $28.78 | $31.86 | $31.86 | 98,230,510 |
| 2025-04-29 | $36.92 | $37.29 | $35.94 | $36.00 | $36.00 | 43,312,256 |
| 2025-04-28 | $36.54 | $37.82 | $36.06 | $37.27 | $37.27 | 42,508,717 |
| 2025-04-25 | $35.91 | $36.74 | $35.30 | $36.47 | $36.47 | 38,163,413 |
| 2025-04-24 | $33.65 | $36.48 | $33.51 | $35.81 | $35.81 | 50,380,410 |
| 2025-04-23 | $33.02 | $34.99 | $32.63 | $32.90 | $32.90 | 56,015,666 |
| 2025-04-22 | $30.08 | $31.05 | $29.57 | $30.58 | $30.58 | 32,367,197 |
| 2025-04-21 | $30.75 | $30.91 | $28.90 | $29.51 | $29.51 | 35,384,428 |
| 2025-04-17 | $32.08 | $32.25 | $30.44 | $31.51 | $31.51 | 26,958,502 |
| 2025-04-16 | $31.86 | $33.65 | $30.92 | $31.89 | $31.89 | 38,843,481 |
| 2025-04-15 | $33.22 | $34.59 | $33.07 | $33.48 | $33.48 | 27,661,282 |
| 2025-04-14 | $35.03 | $35.12 | $32.97 | $33.12 | $33.12 | 33,565,630 |
| 2025-04-11 | $34.08 | $34.33 | $32.57 | $33.15 | $33.15 | 27,608,719 |
| 2025-04-10 | $35.09 | $35.48 | $32.50 | $33.68 | $33.68 | 38,130,449 |
| 2025-04-09 | $32.00 | $37.39 | $31.41 | $36.71 | $36.71 | 69,891,782 |
| 2025-04-08 | $35.14 | $35.49 | $30.92 | $31.71 | $31.71 | 61,430,949 |
| 2025-04-07 | $27.91 | $34.15 | $27.60 | $33.00 | $33.00 | 73,010,227 |
| 2025-04-04 | $30.70 | $31.19 | $27.65 | $29.82 | $29.82 | 54,490,225 |
| 2025-04-03 | $32.03 | $33.16 | $31.55 | $32.32 | $32.32 | 45,050,146 |
| 2025-04-02 | $34.02 | $36.05 | $33.77 | $35.09 | $35.09 | 39,934,462 |
| 2025-04-01 | $34.25 | $35.90 | $33.90 | $35.05 | $35.05 | 41,752,301 |
| 2025-03-31 | $32.75 | $34.57 | $32.14 | $34.24 | $34.24 | 43,642,495 |
| 2025-03-28 | $34.76 | $36.09 | $33.89 | $34.26 | $34.26 | 45,561,576 |
| 2025-03-27 | $36.39 | $36.78 | $34.66 | $34.72 | $34.72 | 48,512,318 |
| 2025-03-26 | $40.30 | $40.84 | $36.62 | $37.04 | $37.04 | 59,733,832 |
| 2025-03-25 | $41.58 | $43.39 | $40.09 | $40.64 | $40.64 | 57,736,753 |
| 2025-03-24 | $40.81 | $42.70 | $39.72 | $41.72 | $41.72 | 84,699,003 |
| 2025-03-21 | $39.26 | $42.63 | $38.91 | $42.15 | $42.15 | 64,539,596 |
| 2025-03-20 | $39.81 | $40.70 | $38.55 | $39.10 | $39.10 | 43,863,854 |
| 2025-03-19 | $38.79 | $41.31 | $38.15 | $40.10 | $40.10 | 60,767,761 |
| 2025-03-18 | $41.07 | $41.23 | $37.85 | $37.90 | $37.90 | 53,505,538 |
| 2025-03-17 | $42.68 | $43.17 | $40.90 | $41.94 | $41.94 | 40,651,055 |
| 2025-03-14 | $40.48 | $42.26 | $40.25 | $42.17 | $42.17 | 57,205,565 |
| 2025-03-13 | $42.13 | $42.97 | $38.90 | $39.08 | $39.08 | 56,116,693 |
| 2025-03-12 | $43.96 | $44.99 | $41.85 | $42.47 | $42.47 | 92,434,458 |
| 2025-03-11 | $36.81 | $41.47 | $36.61 | $40.84 | $40.84 | 95,890,554 |
| 2025-03-10 | $37.80 | $39.45 | $35.99 | $36.90 | $36.90 | 72,563,483 |
| 2025-03-07 | $36.37 | $38.49 | $35.36 | $38.24 | $38.24 | 59,173,963 |
| 2025-03-06 | $37.50 | $39.66 | $35.66 | $37.05 | $37.05 | 71,552,558 |
| 2025-03-05 | $39.35 | $40.90 | $38.23 | $38.90 | $38.90 | 69,735,665 |
| 2025-03-04 | $35.00 | $40.61 | $34.51 | $39.14 | $39.14 | 109,691,915 |
| 2025-03-03 | $42.28 | $42.38 | $35.61 | $36.07 | $36.07 | 104,518,500 |
| 2025-02-28 | $40.23 | $43.49 | $38.88 | $41.46 | $41.46 | 96,057,958 |
| 2025-02-27 | $49.07 | $50.00 | $42.55 | $42.95 | $42.95 | 121,404,828 |
| 2025-02-26 | $55.02 | $56.19 | $50.05 | $51.11 | $51.11 | 144,521,893 |
| 2025-02-25 | $50.12 | $50.67 | $44.00 | $45.54 | $45.54 | 120,212,996 |
| 2025-02-24 | $53.88 | $56.25 | $50.26 | $51.61 | $51.61 | 84,122,583 |
| 2025-02-21 | $61.00 | $62.43 | $55.07 | $56.07 | $56.07 | 104,690,394 |
| 2025-02-20 | $57.21 | $62.47 | $54.30 | $59.27 | $59.27 | 181,555,243 |
| 2025-02-19 | $59.04 | $66.44 | $55.61 | $60.25 | $60.25 | 337,992,654 |
| 2025-02-18 | $51.00 | $56.23 | $50.99 | $55.80 | $55.80 | 163,200,092 |
| 2025-02-14 | $42.94 | $48.18 | $42.85 | $47.91 | $47.91 | 133,562,034 |
| 2025-02-13 | $39.01 | $43.29 | $37.50 | $42.28 | $42.28 | 110,368,060 |
| 2025-02-12 | $42.30 | $43.89 | $38.86 | $39.68 | $39.68 | 161,454,157 |
| 2025-02-11 | $40.59 | $42.39 | $38.42 | $38.61 | $38.61 | 153,179,103 |
| 2025-02-10 | $38.00 | $42.88 | $37.36 | $42.65 | $42.65 | 134,627,844 |
| 2025-02-07 | $34.55 | $36.96 | $34.33 | $36.28 | $36.28 | 72,679,921 |
| 2025-02-06 | $31.97 | $34.45 | $31.85 | $33.84 | $33.84 | 66,262,370 |
| 2025-02-05 | $31.03 | $33.13 | $29.75 | $31.49 | $31.49 | 83,155,320 |
| 2025-02-04 | $27.82 | $29.45 | $27.35 | $29.16 | $29.16 | 35,954,613 |
| 2025-02-03 | $27.20 | $27.61 | $25.71 | $26.85 | $26.85 | 44,755,533 |
| 2025-01-31 | $28.70 | $30.76 | $28.34 | $28.52 | $28.52 | 38,101,303 |
| 2025-01-30 | $28.58 | $28.81 | $27.81 | $28.64 | $28.64 | 22,577,142 |
| 2025-01-29 | $28.32 | $28.51 | $27.61 | $27.80 | $27.80 | 25,802,730 |
| 2025-01-28 | $29.44 | $29.70 | $27.22 | $28.18 | $28.18 | 35,715,341 |
| 2025-01-27 | $30.31 | $31.95 | $28.42 | $29.07 | $29.07 | 59,858,799 |
| 2025-01-24 | $34.00 | $34.70 | $33.06 | $33.27 | $33.27 | 31,728,439 |
| 2025-01-23 | $33.25 | $33.86 | $32.79 | $33.41 | $33.41 | 21,376,566 |
| 2025-01-22 | $33.98 | $34.98 | $32.70 | $33.86 | $33.86 | 46,466,177 |
| 2025-01-21 | $31.38 | $33.49 | $31.11 | $32.45 | $32.45 | 40,097,572 |
| 2025-01-17 | $31.75 | $31.83 | $30.76 | $30.82 | $30.82 | 24,396,463 |
| 2025-01-16 | $31.90 | $32.82 | $30.89 | $31.12 | $31.12 | 26,766,812 |
| 2025-01-15 | $31.38 | $31.71 | $30.48 | $30.99 | $30.99 | 27,416,670 |
| 2025-01-14 | $31.95 | $32.39 | $30.40 | $30.53 | $30.53 | 21,517,927 |
| 2025-01-13 | $30.84 | $31.24 | $29.01 | $31.08 | $31.08 | 33,913,130 |
| 2025-01-10 | $32.30 | $34.08 | $31.71 | $32.60 | $32.60 | 29,754,890 |
| 2025-01-08 | $33.97 | $33.97 | $31.72 | $32.61 | $32.61 | 25,899,063 |
| 2025-01-07 | $36.34 | $36.55 | $34.06 | $34.38 | $34.38 | 33,287,836 |
| 2025-01-06 | $34.95 | $38.50 | $34.92 | $36.45 | $36.45 | 56,472,643 |
| 2025-01-03 | $30.41 | $33.45 | $30.13 | $33.33 | $33.33 | 34,497,033 |
| 2025-01-02 | $30.97 | $31.39 | $29.90 | $30.05 | $30.05 | 24,396,485 |
| 2024-12-31 | $30.87 | $31.39 | $29.95 | $30.48 | $30.48 | 26,546,713 |
| 2024-12-30 | $31.28 | $31.49 | $30.12 | $30.68 | $30.68 | 31,799,560 |
| 2024-12-27 | $33.25 | $33.56 | $31.64 | $31.98 | $31.98 | 32,070,595 |
| 2024-12-26 | $35.09 | $35.41 | $33.00 | $33.74 | $33.74 | 28,221,564 |
| 2024-12-24 | $32.30 | $35.50 | $32.19 | $34.33 | $34.33 | 41,339,740 |
| 2024-12-23 | $31.82 | $32.59 | $31.58 | $32.40 | $32.40 | 26,032,258 |
| 2024-12-20 | $30.95 | $33.47 | $30.51 | $31.59 | $31.59 | 85,656,298 |
| 2024-12-19 | $32.92 | $33.47 | $30.82 | $31.24 | $31.24 | 39,138,318 |
| 2024-12-18 | $33.80 | $34.72 | $32.01 | $32.23 | $32.23 | 48,010,979 |
| 2024-12-17 | $33.64 | $35.37 | $33.34 | $33.80 | $33.80 | 41,821,719 |
| 2024-12-16 | $31.51 | $35.38 | $31.20 | $33.44 | $33.44 | 82,607,188 |
| 2024-12-13 | $37.00 | $37.55 | $35.55 | $36.45 | $36.45 | 64,847,350 |
| 2024-12-12 | $37.81 | $39.80 | $37.50 | $37.93 | $37.93 | 39,402,372 |
| 2024-12-11 | $38.19 | $38.80 | $36.07 | $38.29 | $38.29 | 79,559,851 |
| 2024-12-10 | $43.39 | $43.41 | $39.77 | $40.54 | $40.54 | 83,380,575 |
| 2024-12-09 | $47.93 | $48.00 | $44.09 | $44.16 | $44.16 | 98,777,286 |
| 2024-12-06 | $42.03 | $44.97 | $41.34 | $43.93 | $43.93 | 94,842,442 |
| 2024-12-05 | $42.42 | $42.83 | $40.92 | $41.14 | $41.14 | 71,100,387 |
| 2024-12-04 | $40.15 | $42.50 | $39.52 | $41.81 | $41.81 | 96,994,407 |
| 2024-12-03 | $44.42 | $45.99 | $38.82 | $40.21 | $40.21 | 204,353,025 |
| 2024-12-02 | $37.78 | $44.15 | $35.32 | $42.00 | $42.00 | 263,221,608 |
| 2024-11-29 | $32.97 | $33.49 | $31.11 | $32.64 | $32.64 | 60,119,948 |
| 2024-11-27 | $35.26 | $37.14 | $34.43 | $35.07 | $35.07 | 63,261,342 |
| 2024-11-26 | $37.59 | $37.67 | $34.03 | $34.43 | $34.43 | 95,312,995 |
| 2024-11-25 | $36.03 | $39.23 | $35.55 | $38.41 | $38.41 | 170,113,673 |
| 2024-11-22 | $30.84 | $34.37 | $30.50 | $33.15 | $33.15 | 159,607,101 |
| 2024-11-21 | $27.68 | $30.50 | $26.51 | $29.70 | $29.70 | 118,032,643 |
| 2024-11-20 | $27.29 | $27.71 | $24.82 | $25.80 | $25.80 | 96,839,609 |
| 2024-11-19 | $27.11 | $29.50 | $25.61 | $28.27 | $28.27 | 235,282,894 |
| 2024-11-18 | $20.03 | $23.88 | $20.00 | $21.54 | $21.54 | 198,081,298 |
| 2024-11-15 | $17.80 | $18.79 | $17.25 | $18.58 | $18.58 | 74,025,423 |
| 2024-11-14 | $17.99 | $19.24 | $17.36 | $18.01 | $18.01 | 95,152,077 |
| 2024-11-13 | $21.01 | $21.80 | $20.28 | $20.33 | $20.33 | 55,525,549 |
| 2024-11-12 | $22.11 | $23.06 | $21.58 | $21.70 | $21.70 | 44,022,534 |
| 2024-11-11 | $22.35 | $23.66 | $21.30 | $23.23 | $23.23 | 71,258,426 |
| 2024-11-08 | $25.69 | $26.25 | $23.76 | $24.52 | $24.52 | 60,549,560 |
| 2024-11-07 | $22.48 | $25.78 | $22.11 | $25.48 | $25.48 | 88,234,650 |
| 2024-11-06 | $20.87 | $23.00 | $20.20 | $22.70 | $22.70 | 122,890,761 |
| 2024-11-05 | $25.98 | $28.00 | $25.10 | $27.70 | $27.70 | 106,628,335 |
| 2024-11-04 | $24.89 | $27.97 | $23.90 | $26.03 | $26.03 | 92,051,963 |
| 2024-11-01 | $27.60 | $28.75 | $25.71 | $26.05 | $26.05 | 102,739,043 |
| 2024-10-31 | $30.06 | $30.89 | $27.22 | $29.11 | $29.11 | 129,887,179 |
| 2024-10-30 | $34.85 | $38.00 | $32.20 | $33.07 | $33.07 | 236,424,472 |
| 2024-10-29 | $47.67 | $49.70 | $46.75 | $49.12 | $49.12 | 35,234,766 |
| 2024-10-28 | $47.80 | $48.72 | $47.28 | $47.72 | $47.72 | 27,230,246 |
| 2024-10-25 | $46.68 | $48.40 | $46.46 | $47.27 | $47.27 | 32,279,178 |
| 2024-10-24 | $45.67 | $47.24 | $45.63 | $46.23 | $46.23 | 23,717,725 |
| 2024-10-23 | $45.44 | $46.14 | $44.61 | $45.36 | $45.36 | 24,300,969 |
| 2024-10-22 | $47.79 | $48.18 | $44.81 | $45.97 | $45.97 | 41,248,060 |
| 2024-10-21 | $47.39 | $48.88 | $46.93 | $47.80 | $47.80 | 36,216,839 |
| 2024-10-18 | $48.08 | $48.98 | $47.01 | $47.26 | $47.26 | 31,933,224 |
| 2024-10-17 | $50.40 | $50.61 | $47.15 | $47.59 | $47.59 | 47,789,291 |
| 2024-10-16 | $48.30 | $50.35 | $47.26 | $48.75 | $48.75 | 50,139,214 |
| 2024-10-15 | $47.35 | $48.61 | $45.73 | $47.76 | $47.76 | 38,228,237 |
| 2024-10-14 | $48.18 | $49.46 | $46.44 | $47.39 | $47.39 | 45,227,787 |
| 2024-10-11 | $45.83 | $48.15 | $45.75 | $47.80 | $47.80 | 40,748,107 |
| 2024-10-10 | $45.80 | $47.00 | $44.40 | $46.47 | $46.47 | 40,610,937 |
| 2024-10-09 | $45.85 | $49.35 | $45.53 | $47.29 | $47.29 | 65,378,992 |
| 2024-10-08 | $50.09 | $50.10 | $44.06 | $45.35 | $45.35 | 106,186,147 |
| 2024-10-07 | $41.53 | $48.50 | $41.51 | $47.74 | $47.74 | 104,771,172 |
| 2024-10-04 | $42.30 | $42.92 | $40.52 | $41.23 | $41.23 | 31,032,256 |
| 2024-10-03 | $41.80 | $44.23 | $41.26 | $41.55 | $41.55 | 30,466,055 |
| 2024-10-02 | $40.01 | $42.06 | $39.84 | $42.00 | $42.00 | 22,026,944 |
| 2024-10-01 | $41.75 | $42.74 | $40.00 | $40.55 | $40.55 | 30,603,988 |
| 2024-09-30 | $413.49 | $437.98 | $412.46 | $416.40 | $41.64 | 68,396,690 |
| 2024-09-27 | $400.00 | $423.97 | $400.00 | $419.74 | $419.74 | 10,741,971 |
| 2024-09-26 | $471.58 | $484.36 | $373.01 | $402.40 | $402.40 | 23,922,963 |
| 2024-09-25 | $465.00 | $476.74 | $457.92 | $458.15 | $458.15 | 4,925,326 |
| 2024-09-24 | $465.06 | $473.62 | $452.26 | $463.61 | $463.61 | 5,349,446 |
| 2024-09-23 | $450.61 | $483.51 | $448.88 | $465.94 | $465.94 | 7,153,216 |
| 2024-09-20 | $439.18 | $458.18 | $436.21 | $457.27 | $457.27 | 7,634,442 |
| 2024-09-19 | $455.08 | $457.61 | $435.58 | $437.20 | $437.20 | 4,924,842 |
| 2024-09-18 | $443.70 | $460.95 | $436.15 | $436.88 | $436.88 | 5,755,746 |
| 2024-09-17 | $452.78 | $457.88 | $435.32 | $439.38 | $439.38 | 3,649,065 |
| 2024-09-16 | $447.16 | $457.16 | $433.55 | $449.10 | $449.10 | 4,303,355 |
| 2024-09-13 | $442.93 | $469.50 | $438.96 | $457.16 | $457.16 | 6,996,698 |
| 2024-09-12 | $441.34 | $449.50 | $431.72 | $442.13 | $442.13 | 4,940,744 |
| 2024-09-11 | $416.00 | $446.00 | $411.22 | $445.40 | $445.40 | 7,337,583 |
| 2024-09-10 | $410.65 | $418.88 | $400.73 | $412.72 | $412.72 | 4,925,378 |
| 2024-09-09 | $392.74 | $417.77 | $387.51 | $409.87 | $409.87 | 8,022,389 |
| 2024-09-06 | $402.00 | $406.69 | $382.80 | $386.46 | $386.46 | 9,047,994 |
| 2024-09-05 | $411.35 | $421.93 | $406.83 | $414.60 | $414.60 | 6,198,710 |
| 2024-09-04 | $420.12 | $435.42 | $408.40 | $423.47 | $423.47 | 7,143,181 |
| 2024-09-03 | $430.05 | $464.40 | $428.71 | $441.78 | $441.78 | 9,722,411 |
| 2024-08-30 | $457.97 | $459.30 | $419.55 | $437.70 | $437.70 | 10,933,183 |
| 2024-08-29 | $435.88 | $475.33 | $435.36 | $448.82 | $448.82 | 13,053,266 |
| 2024-08-28 | $485.94 | $487.47 | $395.18 | $443.49 | $443.49 | 36,973,483 |
| 2024-08-27 | $518.90 | $557.00 | $513.50 | $547.64 | $547.64 | 11,683,734 |
| 2024-08-26 | $610.00 | $618.18 | $555.24 | $562.51 | $562.51 | 9,038,612 |
| 2024-08-23 | $611.15 | $626.98 | $603.88 | $613.24 | $613.24 | 5,337,393 |
| 2024-08-22 | $629.37 | $630.81 | $602.24 | $604.82 | $604.82 | 6,115,324 |
| 2024-08-21 | $612.89 | $628.75 | $601.78 | $623.78 | $623.78 | 5,737,495 |
| 2024-08-20 | $616.74 | $630.50 | $598.38 | $610.91 | $610.91 | 6,060,430 |
| 2024-08-19 | $622.00 | $629.79 | $595.28 | $623.62 | $623.62 | 6,880,248 |
| 2024-08-16 | $624.01 | $639.73 | $612.07 | $628.80 | $628.80 | 8,061,238 |
| 2024-08-15 | $584.48 | $636.75 | $573.19 | $626.69 | $626.69 | 9,459,345 |
| 2024-08-14 | $584.12 | $585.31 | $546.36 | $577.09 | $577.09 | 7,001,204 |
| 2024-08-13 | $563.84 | $583.87 | $548.63 | $567.43 | $567.43 | 8,116,044 |
| 2024-08-12 | $511.11 | $564.00 | $510.47 | $540.98 | $540.98 | 9,175,235 |
| 2024-08-09 | $510.39 | $514.96 | $492.04 | $508.76 | $508.76 | 5,918,963 |
| 2024-08-08 | $497.00 | $528.62 | $478.56 | $509.94 | $509.94 | 11,823,754 |
| 2024-08-07 | $532.46 | $547.00 | $488.88 | $492.70 | $492.70 | 18,120,528 |
| 2024-08-06 | $616.01 | $628.79 | $588.82 | $616.94 | $616.94 | 11,123,311 |
| 2024-08-05 | $535.59 | $626.74 | $529.50 | $608.83 | $608.83 | 7,079,063 |
| 2024-08-02 | $630.00 | $636.98 | $582.46 | $624.65 | $624.65 | 7,714,661 |
| 2024-08-01 | $704.56 | $724.45 | $658.58 | $672.24 | $672.24 | 5,431,665 |
| 2024-07-31 | $710.00 | $720.56 | $691.81 | $701.65 | $701.65 | 4,967,957 |
| 2024-07-30 | $705.00 | $707.00 | $656.31 | $666.31 | $666.31 | 4,896,276 |
| 2024-07-29 | $720.73 | $730.01 | $692.31 | $697.73 | $697.73 | 3,919,575 |
| 2024-07-26 | $710.61 | $724.29 | $697.55 | $712.19 | $712.19 | 4,360,730 |
| 2024-07-25 | $699.99 | $720.50 | $663.20 | $695.61 | $695.61 | 7,047,783 |
| 2024-07-24 | $765.00 | $773.65 | $705.10 | $711.56 | $711.56 | 6,781,155 |
| 2024-07-23 | $778.54 | $805.47 | $762.19 | $783.22 | $783.22 | 4,149,669 |
| 2024-07-22 | $806.40 | $808.75 | $765.40 | $786.28 | $786.28 | 4,928,741 |
| 2024-07-19 | $788.23 | $821.92 | $778.32 | $796.78 | $796.78 | 8,351,253 |
| 2024-07-18 | $831.05 | $834.95 | $774.07 | $801.61 | $801.61 | 5,969,696 |
| 2024-07-17 | $845.50 | $846.65 | $814.80 | $816.31 | $816.31 | 5,759,386 |
| 2024-07-16 | $901.32 | $903.98 | $866.01 | $876.96 | $876.96 | 4,365,390 |
| 2024-07-15 | $940.00 | $963.30 | $882.00 | $897.68 | $897.68 | 8,600,323 |
| 2024-07-12 | $889.61 | $926.00 | $875.80 | $909.96 | $909.96 | 5,160,068 |
| 2024-07-11 | $910.35 | $915.14 | $865.81 | $889.22 | $889.22 | 5,652,195 |
| 2024-07-10 | $888.70 | $913.98 | $873.36 | $899.98 | $899.98 | 5,040,229 |
| 2024-07-09 | $907.83 | $934.55 | $883.02 | $895.61 | $895.61 | 6,535,494 |
| 2024-07-08 | $864.00 | $926.88 | $860.05 | $899.34 | $899.34 | 9,821,572 |
| 2024-07-05 | $847.30 | $866.70 | $828.25 | $846.58 | $846.58 | 4,809,253 |
| 2024-07-03 | $837.19 | $857.19 | $821.01 | $847.00 | $847.00 | 3,186,719 |
| 2024-07-02 | $799.40 | $850.92 | $796.29 | $837.17 | $837.17 | 5,493,630 |
| 2024-07-01 | $831.44 | $832.00 | $773.81 | $812.32 | $812.32 | 7,123,047 |
| 2024-06-28 | $899.00 | $899.88 | $815.20 | $819.35 | $819.35 | 16,505,900 |
| 2024-06-27 | $831.01 | $892.78 | $825.62 | $890.36 | $890.36 | 7,117,250 |
| 2024-06-26 | $843.50 | $852.14 | $808.27 | $831.16 | $831.16 | 4,550,011 |
| 2024-06-25 | $846.51 | $857.22 | $823.00 | $843.12 | $843.12 | 4,725,862 |
| 2024-06-24 | $881.00 | $882.50 | $820.00 | $826.98 | $826.98 | 7,721,030 |
| 2024-06-21 | $900.10 | $917.95 | $863.22 | $905.26 | $905.26 | 7,465,581 |
| 2024-06-20 | $961.29 | $1,014.02 | $900.32 | $917.64 | $917.64 | 13,432,939 |
| 2024-06-18 | $897.00 | $938.88 | $883.31 | $920.01 | $920.01 | 8,762,073 |
| 2024-06-17 | $857.40 | $921.91 | $828.09 | $887.41 | $887.41 | 8,911,764 |
| 2024-06-14 | $846.93 | $872.00 | $825.61 | $844.54 | $844.54 | 6,598,781 |
| 2024-06-13 | $785.00 | $883.17 | $784.00 | $871.10 | $871.10 | 11,613,682 |
| 2024-06-12 | $785.00 | $801.35 | $766.16 | $774.74 | $774.74 | 4,058,170 |
| 2024-06-11 | $780.00 | $784.98 | $763.09 | $767.61 | $767.61 | 3,038,731 |
| 2024-06-10 | $761.65 | $804.00 | $753.03 | $786.86 | $786.86 | 4,878,953 |
| 2024-06-07 | $763.64 | $782.91 | $758.47 | $769.11 | $769.11 | 3,444,935 |
| 2024-06-06 | $805.00 | $808.00 | $755.55 | $777.92 | $777.92 | 5,033,935 |
| 2024-06-05 | $795.00 | $822.54 | $780.18 | $802.52 | $802.52 | 6,307,489 |
| 2024-06-04 | $759.00 | $780.66 | $754.00 | $771.61 | $771.61 | 4,078,258 |
| 2024-06-03 | $802.00 | $806.05 | $741.22 | $770.59 | $770.59 | 6,155,758 |
| 2024-05-31 | $816.00 | $819.65 | $760.01 | $784.51 | $784.51 | 7,407,978 |
| 2024-05-30 | $832.00 | $845.24 | $815.20 | $827.94 | $827.94 | 4,556,918 |
| 2024-05-29 | $858.63 | $863.80 | $827.09 | $839.72 | $839.72 | 4,932,341 |
| 2024-05-28 | $899.00 | $909.65 | $865.00 | $874.72 | $874.72 | 6,235,137 |
| 2024-05-24 | $858.00 | $899.20 | $838.61 | $883.88 | $883.88 | 6,850,442 |
| 2024-05-23 | $934.49 | $972.31 | $835.66 | $847.38 | $847.38 | 11,460,231 |
| 2024-05-22 | $910.12 | $911.65 | $862.51 | $873.27 | $873.27 | 5,152,992 |
| 2024-05-21 | $889.00 | $939.94 | $877.77 | $898.95 | $898.95 | 5,918,834 |
| 2024-05-20 | $902.00 | $925.25 | $870.05 | $903.94 | $903.94 | 5,363,130 |
| 2024-05-17 | $925.20 | $931.99 | $878.00 | $887.89 | $887.89 | 5,192,367 |
| 2024-05-16 | $924.00 | $971.02 | $901.00 | $904.40 | $904.40 | 7,009,847 |
| 2024-05-15 | $844.01 | $954.50 | $835.27 | $952.36 | $952.36 | 9,752,896 |
| 2024-05-14 | $775.00 | $829.24 | $766.77 | $822.37 | $822.37 | 4,996,223 |
| 2024-05-13 | $810.82 | $811.99 | $762.63 | $782.76 | $782.76 | 2,797,252 |
| 2024-05-10 | $817.44 | $833.39 | $793.25 | $798.50 | $798.50 | 3,791,338 |
| 2024-05-09 | $828.51 | $830.86 | $790.51 | $799.70 | $799.70 | 3,882,079 |
| 2024-05-08 | $802.35 | $843.77 | $800.38 | $822.64 | $822.64 | 3,719,604 |
| 2024-05-07 | $811.00 | $834.20 | $806.26 | $819.29 | $819.29 | 4,079,264 |
| 2024-05-06 | $791.83 | $833.08 | $786.90 | $830.35 | $830.35 | 5,342,834 |
| 2024-05-03 | $770.00 | $801.59 | $768.00 | $782.70 | $782.70 | 5,210,672 |
| 2024-05-02 | $767.16 | $768.21 | $709.12 | $762.52 | $762.52 | 6,496,180 |
| 2024-05-01 | $777.36 | $781.35 | $700.00 | $738.30 | $738.30 | 13,536,286 |
| 2024-04-30 | $876.00 | $910.84 | $851.08 | $858.80 | $858.80 | 6,245,104 |
| 2024-04-29 | $839.00 | $897.84 | $830.00 | $890.35 | $890.35 | 5,866,306 |
| 2024-04-26 | $799.22 | $861.00 | $788.05 | $857.44 | $857.44 | 7,068,025 |
| 2024-04-25 | $725.96 | $796.86 | $721.12 | $787.40 | $787.40 | 5,081,683 |
| 2024-04-24 | $788.99 | $806.99 | $737.05 | $754.72 | $754.72 | 6,622,932 |
| 2024-04-23 | $730.00 | $793.37 | $714.06 | $761.86 | $761.86 | 8,342,646 |
| 2024-04-22 | $731.92 | $733.84 | $671.00 | $717.02 | $717.02 | 9,268,128 |
| 2024-04-19 | $871.00 | $890.83 | $710.95 | $713.65 | $713.65 | 17,238,502 |
| 2024-04-18 | $961.88 | $972.99 | $917.46 | $928.48 | $928.48 | 4,300,677 |
| 2024-04-17 | $992.01 | $1,020.33 | $949.41 | $960.08 | $960.08 | 7,167,459 |
| 2024-04-16 | $901.32 | $981.46 | $893.00 | $976.30 | $976.30 | 7,121,449 |
| 2024-04-15 | $912.00 | $936.36 | $881.08 | $882.75 | $882.75 | 4,201,089 |
| 2024-04-12 | $920.30 | $924.99 | $894.00 | $898.49 | $898.49 | 3,266,325 |
| 2024-04-11 | $912.00 | $945.36 | $907.19 | $937.28 | $937.28 | 3,677,034 |
| 2024-04-10 | $876.15 | $924.00 | $871.10 | $908.54 | $908.54 | 4,137,316 |
| 2024-04-09 | $925.00 | $937.24 | $881.00 | $904.20 | $904.20 | 4,012,332 |
| 2024-04-08 | $962.50 | $964.00 | $902.00 | $928.50 | $928.50 | 4,278,371 |
| 2024-04-05 | $968.00 | $981.99 | $932.02 | $948.02 | $948.02 | 5,307,421 |
| 2024-04-04 | $1,030.70 | $1,057.18 | $956.16 | $957.99 | $957.99 | 5,735,846 |
| 2024-04-03 | $975.00 | $1,042.45 | $965.83 | $1,015.57 | $1,015.57 | 6,142,468 |
| 2024-04-02 | $1,000.00 | $1,012.60 | $975.09 | $1,009.91 | $1,009.91 | 4,139,771 |
| 2024-04-01 | $1,010.00 | $1,069.00 | $1,005.00 | $1,037.15 | $1,037.15 | 5,141,130 |
| 2024-03-28 | $1,008.62 | $1,033.00 | $997.02 | $1,010.03 | $1,010.03 | 3,463,092 |
| 2024-03-27 | $1,042.12 | $1,047.81 | $986.34 | $1,023.29 | $1,023.29 | 5,257,844 |
| 2024-03-26 | $1,087.00 | $1,106.11 | $1,022.11 | $1,025.06 | $1,025.06 | 6,356,346 |
| 2024-03-25 | $972.75 | $1,072.74 | $967.00 | $1,042.79 | $1,042.79 | 7,017,240 |
| 2024-03-22 | $954.54 | $985.47 | $947.20 | $972.74 | $972.74 | 5,069,105 |
| 2024-03-21 | $938.00 | $994.44 | $906.16 | $971.61 | $971.61 | 8,563,013 |
| 2024-03-20 | $900.00 | $905.50 | $855.00 | $896.47 | $896.47 | 7,645,674 |
| 2024-03-19 | $888.61 | $925.00 | $863.00 | $910.97 | $910.97 | 10,484,363 |
| 2024-03-18 | $1,107.00 | $1,147.79 | $952.06 | $1,000.68 | $1,000.68 | 11,530,720 |
| 2024-03-15 | $1,123.45 | $1,135.60 | $1,066.26 | $1,068.83 | $1,068.83 | 16,964,046 |
| 2024-03-14 | $1,175.00 | $1,195.63 | $1,110.55 | $1,130.11 | $1,130.11 | 6,196,240 |
| 2024-03-13 | $1,148.73 | $1,198.00 | $1,122.34 | $1,188.07 | $1,188.07 | 5,815,251 |
| 2024-03-12 | $1,124.29 | $1,166.32 | $1,094.00 | $1,163.00 | $1,163.00 | 6,633,570 |
| 2024-03-11 | $1,100.25 | $1,111.00 | $1,025.00 | $1,080.22 | $1,080.22 | 7,035,798 |
| 2024-03-08 | $1,212.00 | $1,229.00 | $1,092.00 | $1,140.01 | $1,140.01 | 11,750,598 |
| 2024-03-07 | $1,133.00 | $1,162.05 | $1,090.30 | $1,159.76 | $1,159.76 | 8,824,257 |
| 2024-03-06 | $1,158.00 | $1,169.50 | $1,092.00 | $1,124.70 | $1,124.70 | 11,893,338 |
| 2024-03-05 | $1,035.00 | $1,097.50 | $976.10 | $1,090.83 | $1,090.83 | 13,304,400 |
| 2024-03-04 | $1,039.00 | $1,155.00 | $1,020.34 | $1,074.34 | $1,074.34 | 20,162,093 |
| 2024-03-01 | $881.88 | $927.00 | $881.00 | $905.48 | $905.48 | 10,881,603 |
| 2024-02-29 | $839.00 | $890.52 | $839.00 | $866.12 | $866.12 | 8,842,858 |
| 2024-02-28 | $820.00 | $846.50 | $812.00 | $816.54 | $816.54 | 6,032,474 |
| 2024-02-27 | $862.94 | $869.00 | $814.00 | $851.11 | $851.11 | 6,910,368 |
| 2024-02-26 | $884.47 | $895.96 | $830.02 | $876.34 | $876.34 | 9,607,835 |
| 2024-02-23 | $938.16 | $995.00 | $824.02 | $860.01 | $860.01 | 19,384,365 |
| 2024-02-22 | $864.99 | $1,003.54 | $834.00 | $975.52 | $975.52 | 25,372,699 |
| 2024-02-21 | $749.75 | $772.50 | $708.08 | $734.17 | $734.17 | 14,962,936 |
| 2024-02-20 | $790.00 | $802.00 | $692.50 | $787.57 | $787.57 | 25,412,556 |
| 2024-02-16 | $1,045.50 | $1,077.87 | $801.15 | $803.32 | $803.32 | 34,038,342 |
| 2024-02-15 | $945.00 | $1,006.35 | $917.71 | $1,004.00 | $1,004.00 | 25,240,600 |
| 2024-02-14 | $823.31 | $886.03 | $820.88 | $880.55 | $880.55 | 20,128,571 |
| 2024-02-13 | $750.00 | $800.00 | $745.51 | $791.49 | $791.49 | 14,264,096 |
| 2024-02-12 | $761.34 | $810.00 | $745.07 | $773.01 | $773.01 | 16,872,321 |
| 2024-02-09 | $710.05 | $745.17 | $708.90 | $740.29 | $740.29 | 10,834,792 |
| 2024-02-08 | $670.76 | $714.49 | $666.05 | $698.00 | $698.00 | 9,413,737 |
| 2024-02-07 | $675.00 | $699.77 | $660.00 | $683.60 | $683.60 | 12,332,979 |
| 2024-02-06 | $673.00 | $686.00 | $625.81 | $681.59 | $681.59 | 18,488,979 |
| 2024-02-05 | $589.88 | $670.00 | $587.95 | $663.35 | $663.35 | 17,100,197 |
| 2024-02-02 | $592.52 | $606.00 | $565.00 | $579.63 | $579.63 | 12,189,571 |
| 2024-02-01 | $540.00 | $587.61 | $536.00 | $583.50 | $583.50 | 13,609,604 |
| 2024-01-31 | $503.35 | $546.00 | $503.33 | $529.61 | $529.61 | 11,997,282 |
| 2024-01-30 | $547.32 | $554.44 | $501.17 | $512.97 | $512.97 | 17,956,424 |
| 2024-01-29 | $475.67 | $495.72 | $471.90 | $495.67 | $495.67 | 11,525,120 |
| 2024-01-26 | $467.10 | $483.25 | $459.70 | $474.15 | $474.15 | 5,035,554 |
| 2024-01-25 | $476.11 | $483.66 | $466.11 | $475.58 | $475.58 | 6,717,272 |
| 2024-01-24 | $471.29 | $496.78 | $460.23 | $470.19 | $470.19 | 12,043,516 |
| 2024-01-23 | $436.00 | $458.27 | $416.54 | $457.38 | $457.38 | 9,677,196 |
| 2024-01-22 | $456.35 | $485.86 | $410.19 | $436.24 | $436.24 | 18,823,317 |
| 2024-01-19 | $347.56 | $428.69 | $338.88 | $423.36 | $423.36 | 23,112,517 |
| 2024-01-18 | $330.01 | $334.00 | $306.47 | $311.44 | $311.44 | 4,875,126 |
| 2024-01-17 | $320.51 | $322.00 | $305.75 | $318.23 | $318.23 | 3,585,772 |
| 2024-01-16 | $340.55 | $352.00 | $324.31 | $326.31 | $326.31 | 4,732,855 |
| 2024-01-12 | $345.53 | $349.48 | $338.29 | $339.56 | $339.56 | 2,282,439 |
| 2024-01-11 | $344.84 | $355.18 | $330.74 | $343.31 | $343.31 | 4,172,923 |
| 2024-01-10 | $347.00 | $357.99 | $332.24 | $342.38 | $342.38 | 5,345,446 |
| 2024-01-09 | $318.33 | $349.18 | $317.21 | $343.73 | $343.73 | 6,703,270 |
| 2024-01-08 | $294.89 | $321.82 | $293.52 | $320.28 | $320.28 | 4,262,624 |
| 2024-01-05 | $288.80 | $298.88 | $287.57 | $292.13 | $292.13 | 2,316,886 |
| 2024-01-04 | $280.50 | $295.48 | $276.27 | $288.80 | $288.80 | 2,297,388 |
| 2024-01-03 | $277.25 | $287.89 | $276.52 | $280.64 | $280.64 | 1,677,613 |
| 2024-01-02 | $280.00 | $287.00 | $275.88 | $285.45 | $285.45 | 1,880,065 |
| 2023-12-29 | $291.51 | $293.34 | $280.17 | $284.26 | $284.26 | 2,104,416 |
| 2023-12-28 | $293.61 | $297.25 | $290.64 | $291.45 | $291.45 | 1,265,106 |
| 2023-12-27 | $298.00 | $299.00 | $290.85 | $295.00 | $295.00 | 1,401,193 |
| 2023-12-26 | $290.91 | $296.71 | $287.44 | $294.33 | $294.33 | 2,408,431 |
| 2023-12-22 | $307.57 | $309.25 | $285.05 | $289.72 | $289.72 | 4,439,496 |
| 2023-12-21 | $308.94 | $313.98 | $300.73 | $304.18 | $304.18 | 2,508,423 |
| 2023-12-20 | $315.51 | $320.62 | $301.08 | $302.08 | $302.08 | 3,098,809 |
| 2023-12-19 | $315.00 | $321.34 | $308.01 | $315.94 | $315.94 | 3,993,685 |
| 2023-12-18 | $304.42 | $327.55 | $302.95 | $322.19 | $322.19 | 5,741,008 |
| 2023-12-15 | $295.00 | $301.91 | $292.46 | $300.11 | $300.11 | 3,752,700 |
| 2023-12-14 | $278.00 | $296.33 | $277.90 | $294.40 | $294.40 | 4,544,096 |
| 2023-12-13 | $267.00 | $275.61 | $262.50 | $273.32 | $273.32 | 2,735,787 |
| 2023-12-12 | $261.57 | $268.55 | $258.25 | $265.37 | $265.37 | 2,169,764 |
| 2023-12-11 | $263.04 | $270.70 | $257.02 | $262.26 | $262.26 | 3,135,952 |
| 2023-12-08 | $255.00 | $274.20 | $254.61 | $272.65 | $272.65 | 3,157,504 |
| 2023-12-07 | $255.50 | $258.50 | $251.29 | $256.15 | $256.15 | 2,390,859 |
| 2023-12-06 | $267.50 | $268.06 | $253.37 | $253.42 | $253.42 | 2,845,372 |
| 2023-12-05 | $263.45 | $269.94 | $259.71 | $262.96 | $262.96 | 2,559,803 |
| 2023-12-04 | $267.20 | $269.16 | $256.81 | $266.35 | $266.35 | 2,959,802 |
| 2023-12-01 | $262.26 | $270.70 | $260.25 | $269.63 | $269.63 | 4,286,873 |
| 2023-11-30 | $289.88 | $291.73 | $267.72 | $273.47 | $273.47 | 4,083,672 |
| 2023-11-29 | $291.28 | $306.52 | $286.75 | $287.63 | $287.63 | 3,663,363 |
| 2023-11-28 | $291.03 | $295.49 | $282.06 | $285.61 | $285.61 | 2,332,711 |
| 2023-11-27 | $284.11 | $298.37 | $283.52 | $290.37 | $290.37 | 2,357,031 |
| 2023-11-24 | $283.56 | $288.30 | $280.67 | $285.67 | $285.67 | 962,113 |
| 2023-11-22 | $293.20 | $301.60 | $276.52 | $286.66 | $286.66 | 3,975,093 |
| 2023-11-21 | $299.00 | $302.99 | $289.65 | $289.85 | $289.85 | 2,886,118 |
| 2023-11-20 | $289.00 | $305.89 | $289.00 | $304.60 | $304.60 | 2,912,999 |
| 2023-11-17 | $285.00 | $295.43 | $283.70 | $288.59 | $288.59 | 2,337,289 |
| 2023-11-16 | $283.00 | $289.29 | $278.00 | $283.67 | $283.67 | 1,833,361 |
| 2023-11-15 | $294.95 | $297.48 | $283.14 | $287.78 | $287.78 | 3,605,455 |
| 2023-11-14 | $266.00 | $294.67 | $264.53 | $293.87 | $293.87 | 6,250,371 |
| 2023-11-13 | $264.75 | $265.06 | $253.10 | $255.80 | $255.80 | 2,989,163 |
| 2023-11-10 | $267.62 | $272.35 | $263.51 | $266.03 | $266.03 | 2,520,368 |
| 2023-11-09 | $266.20 | $280.18 | $261.03 | $264.88 | $264.88 | 4,015,648 |
| 2023-11-08 | $255.40 | $264.04 | $252.24 | $260.27 | $260.27 | 2,128,678 |
| 2023-11-07 | $253.00 | $261.00 | $250.21 | $254.38 | $254.38 | 1,930,462 |
| 2023-11-06 | $257.70 | $259.99 | $249.20 | $252.59 | $252.59 | 2,523,164 |
| 2023-11-03 | $249.36 | $268.59 | $248.32 | $255.00 | $255.00 | 5,000,080 |
| 2023-11-02 | $260.76 | $263.50 | $227.37 | $245.90 | $245.90 | 7,467,018 |
| 2023-11-01 | $241.30 | $254.00 | $241.21 | $252.27 | $252.27 | 3,814,989 |
| 2023-10-31 | $236.37 | $242.38 | $226.59 | $239.47 | $239.47 | 1,931,307 |
| 2023-10-30 | $245.85 | $248.31 | $232.87 | $236.62 | $236.62 | 2,631,287 |
| 2023-10-27 | $248.00 | $248.99 | $239.59 | $241.40 | $241.40 | 1,811,698 |
| 2023-10-26 | $252.38 | $253.35 | $234.67 | $239.46 | $239.46 | 3,103,877 |
| 2023-10-25 | $261.25 | $266.66 | $252.80 | $253.99 | $253.99 | 2,238,210 |
| 2023-10-24 | $259.90 | $265.25 | $253.19 | $262.62 | $262.62 | 2,514,940 |
| 2023-10-23 | $246.15 | $257.97 | $238.66 | $254.89 | $254.89 | 2,939,381 |
| 2023-10-20 | $264.71 | $266.65 | $248.04 | $248.58 | $248.58 | 3,614,164 |
| 2023-10-19 | $287.50 | $289.49 | $263.75 | $265.05 | $265.05 | 4,021,640 |
| 2023-10-18 | $292.70 | $298.27 | $281.46 | $285.03 | $285.03 | 3,192,439 |
| 2023-10-17 | $281.00 | $300.56 | $274.28 | $298.54 | $298.54 | 4,269,545 |
| 2023-10-16 | $284.79 | $294.27 | $277.86 | $291.69 | $291.69 | 2,417,622 |
| 2023-10-13 | $293.00 | $296.99 | $277.59 | $285.20 | $285.20 | 3,789,769 |
| 2023-10-12 | $312.53 | $315.55 | $292.26 | $293.21 | $293.21 | 4,055,455 |
| 2023-10-11 | $311.10 | $315.97 | $302.56 | $308.86 | $308.86 | 3,699,770 |
| 2023-10-10 | $295.00 | $317.50 | $294.98 | $310.31 | $310.31 | 5,138,452 |
| 2023-10-09 | $284.02 | $291.99 | $276.64 | $290.00 | $290.00 | 2,430,090 |
| 2023-10-06 | $284.42 | $294.40 | $280.61 | $289.67 | $289.67 | 2,827,920 |
| 2023-10-05 | $279.65 | $288.10 | $276.50 | $287.60 | $287.60 | 2,857,329 |
| 2023-10-04 | $273.95 | $280.97 | $270.60 | $280.40 | $280.40 | 3,093,093 |
| 2023-10-03 | $286.56 | $289.00 | $266.33 | $269.97 | $269.97 | 3,789,774 |
| 2023-10-02 | $275.00 | $292.00 | $274.63 | $288.86 | $288.86 | 3,486,550 |
| 2023-09-29 | $274.01 | $283.63 | $273.00 | $274.22 | $274.22 | 3,360,986 |
| 2023-09-28 | $256.39 | $272.59 | $255.00 | $269.38 | $269.38 | 2,713,311 |
| 2023-09-27 | $252.92 | $261.62 | $251.08 | $257.54 | $257.54 | 2,805,612 |
| 2023-09-26 | $245.48 | $255.20 | $245.48 | $249.21 | $249.21 | 1,989,797 |
| 2023-09-25 | $234.00 | $250.06 | $233.36 | $248.86 | $248.86 | 2,558,939 |
| 2023-09-22 | $234.90 | $237.62 | $231.36 | $235.75 | $235.75 | 1,596,128 |
| 2023-09-21 | $234.08 | $237.40 | $228.26 | $231.54 | $231.54 | 2,546,859 |
| 2023-09-20 | $247.74 | $254.68 | $242.39 | $243.07 | $243.07 | 1,571,994 |
| 2023-09-19 | $248.50 | $250.59 | $244.08 | $247.74 | $247.74 | 2,030,210 |
| 2023-09-18 | $241.00 | $248.48 | $239.12 | $244.30 | $244.30 | 2,611,266 |
| 2023-09-15 | $268.00 | $269.28 | $247.20 | $249.26 | $249.26 | 4,578,564 |
| 2023-09-14 | $271.77 | $276.29 | $267.92 | $270.77 | $270.77 | 2,412,713 |
| 2023-09-13 | $267.02 | $277.18 | $266.21 | $270.96 | $270.96 | 2,581,922 |
| 2023-09-12 | $273.54 | $279.83 | $265.67 | $267.68 | $267.68 | 2,213,784 |
| 2023-09-11 | $285.47 | $287.73 | $275.06 | $277.32 | $277.32 | 2,953,848 |
| 2023-09-08 | $266.25 | $281.26 | $265.58 | $280.66 | $280.66 | 2,937,247 |
| 2023-09-07 | $265.12 | $267.94 | $254.20 | $267.48 | $267.48 | 2,920,229 |
| 2023-09-06 | $277.10 | $282.00 | $270.30 | $274.03 | $274.03 | 2,461,312 |
| 2023-09-05 | $279.40 | $286.93 | $274.27 | $280.28 | $280.28 | 3,360,315 |
| 2023-09-01 | $277.00 | $283.33 | $266.55 | $282.16 | $282.16 | 3,753,438 |
| 2023-08-31 | $270.00 | $283.04 | $264.05 | $275.08 | $275.08 | 6,637,173 |
| 2023-08-30 | $263.74 | $275.88 | $257.32 | $267.92 | $267.92 | 3,483,821 |
| 2023-08-29 | $253.64 | $277.60 | $251.01 | $261.63 | $261.63 | 3,637,097 |
| 2023-08-28 | $257.36 | $262.10 | $253.73 | $255.16 | $255.16 | 1,969,797 |
| 2023-08-25 | $261.00 | $263.94 | $243.01 | $253.96 | $253.96 | 4,102,616 |
| 2023-08-24 | $298.04 | $298.35 | $256.50 | $262.50 | $262.50 | 5,783,627 |
| 2023-08-23 | $260.29 | $284.57 | $259.25 | $277.61 | $277.61 | 4,460,116 |
| 2023-08-22 | $257.04 | $263.77 | $254.01 | $258.09 | $258.09 | 2,766,507 |
| 2023-08-21 | $244.50 | $255.72 | $242.25 | $252.64 | $252.64 | 2,674,229 |
| 2023-08-18 | $236.00 | $247.02 | $235.15 | $243.55 | $243.55 | 2,739,366 |
| 2023-08-17 | $255.00 | $255.94 | $242.53 | $244.06 | $244.06 | 2,504,086 |
| 2023-08-16 | $263.41 | $263.85 | $251.86 | $253.73 | $253.73 | 2,494,521 |
| 2023-08-15 | $267.37 | $271.99 | $259.23 | $264.22 | $264.22 | 2,320,087 |
| 2023-08-14 | $250.38 | $272.59 | $248.40 | $269.46 | $269.46 | 4,994,950 |
| 2023-08-11 | $269.28 | $272.00 | $250.50 | $254.43 | $254.43 | 5,817,493 |
| 2023-08-10 | $265.42 | $279.79 | $262.30 | $277.12 | $277.12 | 5,663,001 |
| 2023-08-09 | $297.14 | $298.03 | $260.25 | $266.13 | $266.13 | 11,456,716 |
| 2023-08-08 | $344.80 | $353.77 | $341.03 | $347.40 | $347.40 | 4,552,688 |
| 2023-08-07 | $352.00 | $357.00 | $340.83 | $353.29 | $353.29 | 3,319,169 |
| 2023-08-04 | $324.00 | $347.97 | $320.22 | $338.09 | $338.09 | 3,460,886 |
| 2023-08-03 | $314.00 | $324.37 | $313.00 | $321.21 | $321.21 | 1,493,017 |
| 2023-08-02 | $328.66 | $337.75 | $312.02 | $319.61 | $319.61 | 2,785,374 |
| 2023-08-01 | $322.49 | $337.88 | $320.00 | $337.56 | $337.56 | 2,070,528 |
| 2023-07-31 | $335.15 | $336.30 | $321.02 | $330.27 | $330.27 | 2,356,512 |
| 2023-07-28 | $334.49 | $337.79 | $324.84 | $334.50 | $334.50 | 2,046,186 |
| 2023-07-27 | $325.00 | $336.64 | $321.01 | $327.34 | $327.34 | 3,228,211 |
| 2023-07-26 | $319.53 | $323.63 | $307.19 | $317.36 | $317.36 | 2,356,039 |
| 2023-07-25 | $309.16 | $323.99 | $309.16 | $321.35 | $321.35 | 2,351,267 |
| 2023-07-24 | $303.50 | $312.76 | $294.73 | $309.37 | $309.37 | 2,905,989 |
| 2023-07-21 | $309.00 | $315.16 | $296.01 | $303.15 | $303.15 | 4,018,506 |
| 2023-07-20 | $298.74 | $307.97 | $281.34 | $302.95 | $302.95 | 4,929,656 |
| 2023-07-19 | $324.00 | $329.07 | $296.40 | $303.67 | $303.67 | 4,401,737 |
| 2023-07-18 | $302.50 | $319.37 | $296.15 | $318.40 | $318.40 | 2,664,700 |
| 2023-07-17 | $299.10 | $305.11 | $292.19 | $302.05 | $302.05 | 2,552,154 |
| 2023-07-14 | $298.00 | $306.85 | $288.44 | $295.38 | $295.38 | 3,756,939 |
| 2023-07-13 | $280.26 | $295.39 | $279.21 | $294.05 | $294.05 | 3,065,074 |
| 2023-07-12 | $273.05 | $278.00 | $265.21 | $276.64 | $276.64 | 2,774,204 |
| 2023-07-11 | $275.17 | $282.90 | $262.54 | $270.95 | $270.95 | 2,932,737 |
| 2023-07-10 | $262.00 | $270.20 | $253.31 | $269.93 | $269.93 | 2,502,871 |
| 2023-07-07 | $255.00 | $267.77 | $254.55 | $260.01 | $260.01 | 2,871,218 |
| 2023-07-06 | $252.99 | $256.00 | $245.10 | $250.53 | $250.53 | 1,759,580 |
| 2023-07-05 | $248.00 | $263.38 | $247.95 | $255.00 | $255.00 | 2,061,574 |
| 2023-07-03 | $254.89 | $262.99 | $246.71 | $249.20 | $249.20 | 1,710,932 |
| 2023-06-30 | $240.00 | $253.96 | $239.88 | $249.25 | $249.25 | 2,552,965 |
| 2023-06-29 | $240.80 | $248.82 | $231.35 | $235.93 | $235.93 | 2,726,553 |
| 2023-06-28 | $223.27 | $238.16 | $220.29 | $235.94 | $235.94 | 2,655,283 |
| 2023-06-27 | $222.41 | $228.34 | $218.51 | $226.17 | $226.17 | 2,432,466 |
| 2023-06-26 | $219.71 | $229.99 | $213.08 | $216.50 | $216.50 | 2,840,615 |
| 2023-06-23 | $222.34 | $224.49 | $214.23 | $216.06 | $216.06 | 2,513,226 |
| 2023-06-22 | $221.99 | $241.97 | $221.14 | $226.46 | $226.46 | 3,938,637 |
| 2023-06-21 | $221.00 | $227.00 | $217.20 | $219.91 | $219.91 | 2,603,561 |
| 2023-06-20 | $227.30 | $235.71 | $219.33 | $222.40 | $222.40 | 3,366,546 |
| 2023-06-16 | $245.00 | $245.78 | $230.37 | $230.77 | $230.77 | 3,034,647 |
| 2023-06-15 | $244.46 | $248.99 | $239.20 | $243.92 | $243.92 | 2,198,242 |
| 2023-06-14 | $243.17 | $253.00 | $239.14 | $247.77 | $247.77 | 2,645,576 |
| 2023-06-13 | $260.85 | $261.00 | $232.11 | $244.24 | $244.24 | 4,520,485 |
| 2023-06-12 | $264.70 | $266.44 | $245.34 | $258.65 | $258.65 | 3,471,158 |
| 2023-06-09 | $263.00 | $270.18 | $256.88 | $261.66 | $261.66 | 3,511,276 |
| 2023-06-08 | $240.63 | $259.69 | $237.12 | $254.35 | $254.35 | 3,530,331 |
| 2023-06-07 | $244.03 | $261.65 | $237.00 | $239.78 | $239.78 | 4,494,762 |
| 2023-06-06 | $221.00 | $235.74 | $220.12 | $233.15 | $233.15 | 2,071,512 |
| 2023-06-05 | $219.14 | $227.68 | $217.02 | $223.66 | $223.66 | 1,923,141 |
| 2023-06-02 | $234.49 | $237.88 | $220.20 | $221.94 | $221.94 | 2,731,214 |
| 2023-06-01 | $226.63 | $232.49 | $220.24 | $231.02 | $231.02 | 2,968,897 |
| 2023-05-31 | $226.34 | $227.56 | $216.00 | $223.95 | $223.95 | 4,376,066 |
| 2023-05-30 | $228.00 | $242.99 | $227.67 | $234.10 | $234.10 | 4,830,031 |
| 2023-05-26 | $209.95 | $227.71 | $207.01 | $219.18 | $219.18 | 4,989,188 |
| 2023-05-25 | $196.01 | $213.41 | $192.50 | $206.86 | $206.86 | 7,137,200 |
| 2023-05-24 | $159.63 | $167.92 | $158.26 | $167.62 | $167.62 | 1,551,181 |
| 2023-05-23 | $162.91 | $165.66 | $159.58 | $161.91 | $161.91 | 1,437,546 |
| 2023-05-22 | $164.20 | $169.41 | $162.55 | $164.81 | $164.81 | 1,753,740 |
| 2023-05-19 | $167.41 | $171.67 | $160.24 | $164.19 | $164.19 | 2,776,445 |
| 2023-05-18 | $155.45 | $166.55 | $155.45 | $164.56 | $164.56 | 3,271,377 |
| 2023-05-17 | $147.00 | $156.00 | $147.00 | $154.31 | $154.31 | 2,751,332 |
| 2023-05-16 | $137.83 | $147.50 | $137.60 | $145.84 | $145.84 | 2,289,798 |
| 2023-05-15 | $136.00 | $139.34 | $135.55 | $137.84 | $137.84 | 1,001,890 |
| 2023-05-12 | $138.81 | $139.88 | $132.69 | $134.50 | $134.50 | 789,633 |
| 2023-05-11 | $133.42 | $137.47 | $133.00 | $136.43 | $136.43 | 1,092,699 |
| 2023-05-10 | $132.45 | $135.58 | $131.06 | $134.28 | $134.28 | 1,021,094 |
| 2023-05-09 | $136.79 | $137.50 | $132.09 | $132.25 | $132.25 | 1,463,649 |
| 2023-05-08 | $135.95 | $139.23 | $134.39 | $136.63 | $136.63 | 1,487,666 |
| 2023-05-05 | $138.20 | $143.53 | $135.03 | $137.23 | $137.23 | 2,365,928 |
| 2023-05-04 | $132.82 | $139.50 | $131.23 | $136.40 | $136.40 | 2,117,615 |
| 2023-05-03 | $116.00 | $136.64 | $114.32 | $133.95 | $133.95 | 8,162,842 |
| 2023-05-02 | $105.20 | $107.80 | $101.71 | $104.43 | $104.43 | 2,040,892 |
| 2023-05-01 | $105.44 | $107.96 | $103.12 | $105.11 | $105.11 | 1,584,743 |
| 2023-04-28 | $98.45 | $105.50 | $98.02 | $105.43 | $105.43 | 1,503,695 |
| 2023-04-27 | $94.22 | $98.76 | $93.34 | $98.58 | $98.58 | 1,000,646 |
| 2023-04-26 | $94.64 | $96.18 | $94.01 | $94.89 | $94.89 | 1,491,052 |
| 2023-04-25 | $97.99 | $97.99 | $93.19 | $93.28 | $93.28 | 2,171,066 |
| 2023-04-24 | $97.51 | $103.37 | $96.91 | $98.59 | $98.59 | 4,235,080 |
| 2023-04-21 | $106.99 | $108.07 | $102.33 | $107.32 | $107.32 | 1,098,700 |
| 2023-04-20 | $108.16 | $111.96 | $107.02 | $108.01 | $108.01 | 1,103,965 |
| 2023-04-19 | $113.50 | $116.59 | $109.58 | $109.82 | $109.82 | 1,536,067 |
| 2023-04-18 | $112.00 | $119.24 | $112.00 | $115.88 | $115.88 | 1,525,078 |
| 2023-04-17 | $109.15 | $110.62 | $107.28 | $110.43 | $110.43 | 793,487 |
| 2023-04-14 | $108.24 | $109.75 | $107.70 | $109.15 | $109.15 | 947,036 |
| 2023-04-13 | $108.13 | $108.59 | $103.81 | $108.24 | $108.24 | 1,229,816 |
| 2023-04-12 | $105.87 | $110.54 | $105.60 | $108.11 | $108.11 | 1,494,311 |
| 2023-04-11 | $107.37 | $108.79 | $104.55 | $104.68 | $104.68 | 1,020,955 |
| 2023-04-10 | $100.00 | $106.88 | $99.24 | $106.55 | $106.55 | 1,319,796 |
| 2023-04-06 | $99.84 | $104.35 | $97.02 | $100.69 | $100.69 | 3,395,917 |
| 2023-04-05 | $108.31 | $110.20 | $106.21 | $108.03 | $108.03 | 839,393 |
| 2023-04-04 | $113.84 | $117.07 | $108.59 | $109.46 | $109.46 | 1,740,714 |
| 2023-04-03 | $106.57 | $112.80 | $106.55 | $112.72 | $112.72 | 1,858,735 |
| 2023-03-31 | $103.56 | $107.75 | $103.20 | $106.55 | $106.55 | 1,256,028 |
| 2023-03-30 | $107.32 | $107.32 | $101.31 | $103.34 | $103.34 | 1,285,652 |
| 2023-03-29 | $104.55 | $105.88 | $102.52 | $105.65 | $105.65 | 1,382,646 |
| 2023-03-28 | $110.41 | $111.05 | $101.44 | $102.78 | $102.78 | 2,076,072 |
| 2023-03-27 | $111.95 | $113.60 | $109.89 | $110.90 | $110.90 | 1,768,893 |
| 2023-03-24 | $112.82 | $113.07 | $106.14 | $110.83 | $110.83 | 1,831,960 |
| 2023-03-23 | $114.00 | $118.36 | $111.75 | $114.00 | $114.00 | 2,061,981 |
| 2023-03-22 | $108.85 | $116.27 | $108.37 | $112.54 | $112.54 | 2,449,893 |
| 2023-03-21 | $99.99 | $108.35 | $99.99 | $108.25 | $108.25 | 2,035,195 |
| 2023-03-20 | $95.49 | $100.21 | $95.41 | $98.52 | $98.52 | 1,540,854 |
| 2023-03-17 | $96.85 | $98.04 | $94.07 | $95.50 | $95.50 | 1,825,582 |
| 2023-03-16 | $90.06 | $97.27 | $90.06 | $97.23 | $97.23 | 1,541,496 |
| 2023-03-15 | $89.36 | $91.82 | $87.25 | $91.75 | $91.75 | 1,243,328 |
| 2023-03-14 | $91.84 | $94.60 | $91.27 | $92.47 | $92.47 | 1,067,295 |
| 2023-03-13 | $91.00 | $92.37 | $88.56 | $89.28 | $89.28 | 1,282,563 |
| 2023-03-10 | $98.01 | $98.01 | $92.09 | $92.76 | $92.76 | 1,733,337 |
| 2023-03-09 | $102.50 | $104.30 | $98.16 | $98.56 | $98.56 | 1,162,225 |
| 2023-03-08 | $98.75 | $103.66 | $98.12 | $102.35 | $102.35 | 1,461,045 |
| 2023-03-07 | $98.55 | $100.75 | $97.02 | $98.51 | $98.51 | 966,455 |
| 2023-03-06 | $98.85 | $99.98 | $96.87 | $98.30 | $98.30 | 826,630 |
| 2023-03-03 | $98.48 | $100.00 | $95.52 | $97.83 | $97.83 | 996,956 |
| 2023-03-02 | $100.06 | $100.93 | $95.10 | $98.37 | $98.37 | 1,319,881 |
| 2023-03-01 | $99.16 | $103.06 | $98.62 | $102.00 | $102.00 | 1,078,651 |
| 2023-02-28 | $100.92 | $103.00 | $97.86 | $97.97 | $97.97 | 1,741,596 |
| 2023-02-27 | $98.86 | $103.98 | $98.70 | $101.13 | $101.13 | 1,891,141 |
| 2023-02-24 | $92.48 | $98.36 | $91.96 | $98.16 | $98.16 | 1,945,117 |
| 2023-02-23 | $89.33 | $94.95 | $89.30 | $94.27 | $94.27 | 1,832,800 |
| 2023-02-22 | $87.59 | $88.72 | $85.61 | $86.71 | $86.71 | 869,303 |
| 2023-02-21 | $90.50 | $93.23 | $87.91 | $88.06 | $88.06 | 1,120,128 |
| 2023-02-17 | $95.08 | $95.72 | $90.66 | $91.98 | $91.98 | 1,386,917 |
| 2023-02-16 | $92.68 | $97.96 | $92.07 | $95.88 | $95.88 | 1,698,017 |
| 2023-02-15 | $93.02 | $93.84 | $91.69 | $93.00 | $93.00 | 1,052,292 |
| 2023-02-14 | $89.83 | $94.83 | $89.04 | $92.88 | $92.88 | 1,517,265 |
| 2023-02-13 | $89.45 | $91.55 | $87.60 | $90.53 | $90.53 | 1,081,029 |
| 2023-02-10 | $86.00 | $90.92 | $85.77 | $90.02 | $90.02 | 1,397,942 |
| 2023-02-09 | $86.90 | $93.88 | $86.55 | $87.00 | $87.00 | 2,465,694 |
| 2023-02-08 | $82.68 | $87.49 | $82.33 | $85.22 | $85.22 | 1,757,971 |
| 2023-02-07 | $83.16 | $84.78 | $80.00 | $81.98 | $81.98 | 876,341 |
| 2023-02-06 | $83.50 | $84.40 | $81.80 | $83.21 | $83.21 | 877,843 |
| 2023-02-03 | $81.00 | $85.85 | $80.68 | $84.34 | $84.34 | 1,401,063 |
| 2023-02-02 | $80.27 | $84.54 | $79.82 | $81.88 | $81.88 | 1,518,006 |
| 2023-02-01 | $72.00 | $80.77 | $70.11 | $79.74 | $79.74 | 3,203,281 |
| 2023-01-31 | $72.55 | $73.93 | $72.05 | $72.33 | $72.33 | 1,571,562 |
| 2023-01-30 | $73.07 | $75.07 | $71.63 | $72.13 | $72.13 | 1,148,257 |
| 2023-01-27 | $75.74 | $76.38 | $73.92 | $74.30 | $74.30 | 904,998 |
| 2023-01-26 | $79.40 | $79.74 | $76.01 | $76.27 | $76.27 | 719,858 |
| 2023-01-25 | $77.18 | $78.07 | $74.60 | $77.31 | $77.31 | 1,044,592 |
| 2023-01-24 | $73.21 | $78.47 | $72.37 | $78.25 | $78.25 | 1,275,859 |
| 2023-01-23 | $72.96 | $74.92 | $71.51 | $73.75 | $73.75 | 1,182,262 |
| 2023-01-20 | $71.50 | $72.92 | $70.86 | $71.98 | $71.98 | 1,398,970 |
| 2023-01-19 | $76.49 | $76.75 | $69.02 | $70.86 | $70.86 | 4,910,270 |
| 2023-01-18 | $85.99 | $86.82 | $78.64 | $78.87 | $78.87 | 1,537,605 |
| 2023-01-17 | $80.55 | $84.91 | $80.20 | $84.83 | $84.83 | 1,169,808 |
| 2023-01-13 | $79.61 | $82.15 | $79.55 | $80.58 | $80.58 | 667,993 |
| 2023-01-12 | $76.45 | $80.82 | $75.66 | $80.45 | $80.45 | 1,080,338 |
| 2023-01-11 | $78.31 | $78.70 | $74.04 | $75.61 | $75.61 | 2,121,399 |
| 2023-01-10 | $81.00 | $81.50 | $75.12 | $78.37 | $78.37 | 4,158,299 |
| 2023-01-09 | $85.95 | $92.80 | $84.66 | $84.77 | $84.77 | 2,621,575 |
| 2023-01-06 | $81.45 | $85.12 | $80.53 | $84.39 | $84.39 | 1,033,050 |
| 2023-01-05 | $81.52 | $81.56 | $79.63 | $80.25 | $80.25 | 1,097,826 |
| 2023-01-04 | $84.61 | $87.74 | $82.06 | $82.25 | $82.25 | 1,449,568 |
| 2023-01-03 | $83.08 | $85.25 | $81.94 | $83.86 | $83.86 | 815,179 |
| 2022-12-30 | $80.53 | $82.80 | $79.52 | $82.10 | $82.10 | 638,879 |
| 2022-12-29 | $81.79 | $83.34 | $81.10 | $81.91 | $81.91 | 864,433 |
| 2022-12-28 | $82.35 | $84.35 | $80.56 | $80.60 | $80.60 | 899,849 |
| 2022-12-27 | $82.51 | $83.98 | $82.19 | $82.89 | $82.89 | 790,164 |
| 2022-12-23 | $81.95 | $82.35 | $80.13 | $82.19 | $82.19 | 966,232 |
| 2022-12-22 | $83.06 | $83.38 | $79.47 | $82.00 | $82.00 | 1,298,895 |
| 2022-12-21 | $84.02 | $85.29 | $82.69 | $83.87 | $83.87 | 8,430,988 |
| 2022-12-20 | $83.32 | $85.85 | $82.60 | $83.31 | $83.31 | 3,338,572 |
| 2022-12-19 | $80.67 | $81.38 | $77.47 | $78.29 | $78.29 | 1,134,329 |
| 2022-12-16 | $80.24 | $82.36 | $78.80 | $80.73 | $80.73 | 1,328,133 |
| 2022-12-15 | $88.33 | $88.74 | $78.87 | $80.58 | $80.58 | 1,661,682 |
| 2022-12-14 | $90.50 | $91.55 | $87.93 | $90.04 | $90.04 | 1,012,105 |
| 2022-12-13 | $92.72 | $93.00 | $88.77 | $90.01 | $90.01 | 839,860 |
| 2022-12-12 | $85.15 | $89.48 | $84.29 | $89.16 | $89.16 | 725,283 |
| 2022-12-09 | $85.38 | $86.50 | $83.30 | $84.02 | $84.02 | 662,460 |
| 2022-12-08 | $86.32 | $89.97 | $85.15 | $85.61 | $85.61 | 1,030,782 |
| 2022-12-07 | $84.67 | $87.16 | $82.77 | $86.10 | $86.10 | 667,360 |
| 2022-12-06 | $83.35 | $86.43 | $81.03 | $86.28 | $86.28 | 991,664 |
| 2022-12-05 | $86.50 | $86.67 | $82.56 | $83.31 | $83.31 | 840,992 |
| 2022-12-02 | $88.69 | $89.50 | $85.35 | $86.70 | $86.70 | 843,690 |
| 2022-12-01 | $91.76 | $93.22 | $89.03 | $90.51 | $90.51 | 810,831 |
| 2022-11-30 | $91.44 | $91.49 | $85.70 | $90.23 | $90.23 | 1,221,623 |
| 2022-11-29 | $92.44 | $94.89 | $89.84 | $91.49 | $91.49 | 916,915 |
| 2022-11-28 | $93.00 | $95.22 | $91.86 | $92.50 | $92.50 | 964,749 |
| 2022-11-25 | $91.87 | $94.99 | $91.55 | $93.87 | $93.87 | 641,752 |
| 2022-11-23 | $88.24 | $91.74 | $87.64 | $91.22 | $91.22 | 890,071 |
| 2022-11-22 | $83.91 | $87.92 | $83.04 | $87.72 | $87.72 | 702,009 |
| 2022-11-21 | $86.00 | $86.49 | $83.38 | $83.91 | $83.91 | 526,844 |
| 2022-11-18 | $88.61 | $88.61 | $84.25 | $86.49 | $86.49 | 933,410 |
| 2022-11-17 | $82.50 | $88.03 | $82.50 | $87.02 | $87.02 | 1,029,853 |
| 2022-11-16 | $86.96 | $87.72 | $81.29 | $82.17 | $82.17 | 981,415 |
| 2022-11-15 | $85.25 | $89.69 | $84.00 | $86.89 | $86.89 | 1,198,059 |
| 2022-11-14 | $82.94 | $84.09 | $80.60 | $81.93 | $81.93 | 844,449 |
| 2022-11-11 | $81.88 | $86.15 | $81.41 | $83.47 | $83.47 | 1,395,021 |
| 2022-11-10 | $80.86 | $81.11 | $78.54 | $80.72 | $80.72 | 795,119 |
| 2022-11-09 | $78.62 | $81.12 | $76.21 | $76.49 | $76.49 | 595,324 |
| 2022-11-08 | $78.50 | $79.90 | $77.05 | $78.31 | $78.31 | 740,033 |
| 2022-11-07 | $76.99 | $78.69 | $76.85 | $77.15 | $77.15 | 621,525 |
| 2022-11-04 | $80.26 | $82.91 | $75.37 | $76.63 | $76.63 | 1,195,278 |
| 2022-11-03 | $78.70 | $81.41 | $75.21 | $79.70 | $79.70 | 1,173,424 |
| 2022-11-02 | $75.00 | $85.95 | $74.15 | $80.84 | $80.84 | 3,850,915 |
| 2022-11-01 | $70.20 | $72.20 | $69.17 | $71.86 | $71.86 | 892,904 |
| 2022-10-31 | $68.58 | $70.19 | $67.75 | $69.59 | $69.59 | 647,542 |
| 2022-10-28 | $66.78 | $68.85 | $66.62 | $68.72 | $68.72 | 488,982 |
| 2022-10-27 | $67.00 | $68.30 | $66.59 | $66.82 | $66.82 | 535,841 |
| 2022-10-26 | $66.48 | $68.18 | $65.50 | $65.65 | $65.65 | 400,904 |
| 2022-10-25 | $63.09 | $67.18 | $63.09 | $67.04 | $67.04 | 650,607 |
| 2022-10-24 | $65.10 | $65.62 | $62.80 | $63.01 | $63.01 | 516,718 |
| 2022-10-21 | $60.64 | $65.43 | $60.64 | $64.53 | $64.53 | 993,458 |
| 2022-10-20 | $64.40 | $65.00 | $60.11 | $61.34 | $61.34 | 1,791,306 |
| 2022-10-19 | $54.66 | $56.14 | $54.64 | $55.59 | $55.59 | 261,700 |
| 2022-10-18 | $57.93 | $57.97 | $54.44 | $55.36 | $55.36 | 344,832 |
| 2022-10-17 | $55.44 | $56.40 | $54.84 | $56.12 | $56.12 | 352,234 |
| 2022-10-14 | $56.06 | $56.06 | $53.10 | $54.02 | $54.02 | 373,069 |
| 2022-10-13 | $51.79 | $55.40 | $50.28 | $55.15 | $55.15 | 567,802 |
| 2022-10-12 | $55.00 | $55.21 | $52.30 | $52.42 | $52.42 | 443,767 |
| 2022-10-11 | $55.50 | $56.91 | $54.79 | $55.74 | $55.74 | 359,582 |
| 2022-10-10 | $59.87 | $59.99 | $56.14 | $56.25 | $56.25 | 381,428 |
| 2022-10-07 | $60.01 | $60.28 | $58.39 | $58.93 | $58.93 | 473,860 |
| 2022-10-06 | $60.17 | $61.89 | $60.10 | $61.45 | $61.45 | 398,129 |
| 2022-10-05 | $59.66 | $61.68 | $58.81 | $60.47 | $60.47 | 656,200 |
| 2022-10-04 | $58.93 | $60.73 | $58.71 | $60.27 | $60.27 | 559,808 |
| 2022-10-03 | $56.55 | $57.81 | $55.19 | $57.07 | $57.07 | 456,552 |
| 2022-09-30 | $54.14 | $57.21 | $54.00 | $55.07 | $55.07 | 565,211 |
| 2022-09-29 | $54.91 | $54.91 | $53.21 | $54.45 | $54.45 | 253,088 |
| 2022-09-28 | $53.50 | $55.91 | $53.20 | $55.65 | $55.65 | 356,785 |
| 2022-09-27 | $53.05 | $53.65 | $52.29 | $53.50 | $53.50 | 284,285 |
| 2022-09-26 | $53.18 | $53.99 | $51.67 | $52.15 | $52.15 | 433,058 |
| 2022-09-23 | $52.73 | $53.64 | $51.63 | $53.43 | $53.43 | 642,180 |
| 2022-09-22 | $55.04 | $55.21 | $52.84 | $54.19 | $54.19 | 541,373 |
| 2022-09-21 | $56.29 | $57.23 | $54.76 | $55.03 | $55.03 | 587,790 |
| 2022-09-20 | $57.24 | $57.58 | $55.67 | $55.80 | $55.80 | 740,738 |
| 2022-09-19 | $58.14 | $59.79 | $56.03 | $57.97 | $57.97 | 1,036,033 |
| 2022-09-16 | $64.66 | $64.66 | $60.44 | $62.30 | $62.30 | 753,449 |
| 2022-09-15 | $64.10 | $65.93 | $63.56 | $65.36 | $65.36 | 536,570 |
| 2022-09-14 | $63.64 | $64.45 | $62.47 | $64.38 | $64.38 | 402,308 |
| 2022-09-13 | $64.00 | $64.99 | $62.61 | $63.42 | $63.42 | 503,045 |
| 2022-09-12 | $67.09 | $68.17 | $65.01 | $66.66 | $66.66 | 551,766 |
| 2022-09-09 | $66.28 | $67.08 | $65.32 | $66.88 | $66.88 | 457,126 |
| 2022-09-08 | $62.70 | $65.07 | $62.26 | $64.98 | $64.98 | 382,448 |
| 2022-09-07 | $61.44 | $63.59 | $60.84 | $63.31 | $63.31 | 577,769 |
| 2022-09-06 | $64.62 | $65.25 | $61.13 | $61.58 | $61.58 | 592,597 |
| 2022-09-02 | $64.40 | $66.79 | $63.96 | $64.54 | $64.54 | 579,166 |
| 2022-09-01 | $63.90 | $64.32 | $61.90 | $63.30 | $63.30 | 845,157 |
| 2022-08-31 | $64.93 | $66.14 | $63.70 | $65.08 | $65.08 | 938,077 |
| 2022-08-30 | $69.59 | $70.02 | $64.30 | $64.60 | $64.60 | 890,521 |
| 2022-08-29 | $68.36 | $71.17 | $68.00 | $69.26 | $69.26 | 764,517 |
| 2022-08-26 | $74.10 | $74.10 | $69.40 | $69.82 | $69.82 | 745,978 |
| 2022-08-25 | $71.48 | $74.93 | $71.04 | $74.37 | $74.37 | 813,353 |
| 2022-08-24 | $67.67 | $71.98 | $66.50 | $70.29 | $70.29 | 787,098 |
| 2022-08-23 | $68.30 | $69.99 | $67.66 | $67.67 | $67.67 | 416,859 |
| 2022-08-22 | $68.89 | $70.13 | $67.65 | $67.95 | $67.95 | 829,181 |
| 2022-08-19 | $71.09 | $71.09 | $69.16 | $69.83 | $69.83 | 726,938 |
| 2022-08-18 | $67.90 | $72.57 | $67.65 | $71.96 | $71.96 | 1,150,278 |
| 2022-08-17 | $66.35 | $68.48 | $65.38 | $67.61 | $67.61 | 722,237 |
| 2022-08-16 | $66.53 | $66.92 | $65.47 | $66.12 | $66.12 | 598,765 |
| 2022-08-15 | $65.19 | $67.48 | $64.50 | $67.03 | $67.03 | 641,740 |
| 2022-08-12 | $63.35 | $66.98 | $62.50 | $65.31 | $65.31 | 1,032,551 |
| 2022-08-11 | $64.53 | $67.99 | $64.05 | $64.22 | $64.22 | 755,516 |
| 2022-08-10 | $63.76 | $68.80 | $63.09 | $63.73 | $63.73 | 1,748,953 |
| 2022-08-09 | $60.51 | $60.78 | $57.11 | $58.19 | $58.19 | 753,780 |
| 2022-08-08 | $59.40 | $61.98 | $59.32 | $61.09 | $61.09 | 731,545 |
| 2022-08-05 | $58.50 | $60.31 | $58.00 | $59.09 | $59.09 | 573,736 |
| 2022-08-04 | $57.62 | $59.74 | $56.99 | $59.13 | $59.13 | 509,811 |
| 2022-08-03 | $56.40 | $58.11 | $55.82 | $57.25 | $57.25 | 439,959 |
| 2022-08-02 | $54.81 | $56.42 | $54.09 | $56.16 | $56.16 | 422,432 |
| 2022-08-01 | $53.90 | $56.60 | $53.45 | $55.24 | $55.24 | 530,297 |
| 2022-07-29 | $53.26 | $55.15 | $52.56 | $54.01 | $54.01 | 548,187 |
| 2022-07-28 | $51.81 | $53.30 | $50.26 | $53.13 | $53.13 | 380,335 |
| 2022-07-27 | $51.69 | $51.75 | $50.86 | $51.38 | $51.38 | 417,300 |
| 2022-07-26 | $52.40 | $53.45 | $51.31 | $51.70 | $51.70 | 405,042 |
| 2022-07-25 | $51.06 | $52.57 | $50.61 | $52.48 | $52.48 | 443,945 |
| 2022-07-22 | $50.92 | $52.32 | $50.41 | $50.72 | $50.72 | 621,677 |
| 2022-07-21 | $53.81 | $53.99 | $50.19 | $51.63 | $51.63 | 2,105,882 |
| 2022-07-20 | $44.25 | $45.82 | $43.60 | $45.57 | $45.57 | 479,007 |
| 2022-07-19 | $43.09 | $44.59 | $42.81 | $43.76 | $43.76 | 326,738 |
| 2022-07-18 | $42.72 | $43.50 | $42.40 | $42.50 | $42.50 | 373,157 |
| 2022-07-15 | $42.28 | $42.66 | $41.33 | $42.16 | $42.16 | 378,878 |
| 2022-07-14 | $40.61 | $41.12 | $39.63 | $41.05 | $41.05 | 257,142 |
| 2022-07-13 | $40.42 | $41.45 | $39.95 | $41.10 | $41.10 | 221,228 |
| 2022-07-12 | $40.29 | $41.23 | $40.25 | $40.68 | $40.68 | 251,828 |
| 2022-07-11 | $40.34 | $40.68 | $39.96 | $40.36 | $40.36 | 218,723 |
| 2022-07-08 | $40.16 | $40.93 | $39.78 | $40.46 | $40.46 | 230,733 |
| 2022-07-07 | $39.62 | $40.70 | $39.62 | $40.38 | $40.38 | 331,263 |
| 2022-07-06 | $38.78 | $39.31 | $37.76 | $39.10 | $39.10 | 350,080 |
| 2022-07-05 | $38.34 | $39.00 | $37.01 | $38.99 | $38.99 | 401,769 |
| 2022-07-01 | $40.08 | $40.78 | $37.87 | $39.13 | $39.13 | 799,646 |
| 2022-06-30 | $40.43 | $41.33 | $39.81 | $40.35 | $40.35 | 446,380 |
| 2022-06-29 | $41.60 | $41.99 | $40.02 | $41.12 | $41.12 | 406,887 |
| 2022-06-28 | $43.76 | $44.73 | $41.79 | $41.80 | $41.80 | 331,167 |
| 2022-06-27 | $43.24 | $44.44 | $42.47 | $43.28 | $43.28 | 357,693 |
| 2022-06-24 | $42.34 | $43.22 | $41.32 | $42.70 | $42.70 | 1,697,975 |
| 2022-06-23 | $43.44 | $43.63 | $41.40 | $41.65 | $41.65 | 475,718 |
| 2022-06-22 | $43.87 | $45.09 | $43.05 | $43.38 | $43.38 | 388,938 |
| 2022-06-21 | $44.30 | $45.48 | $43.48 | $45.03 | $45.03 | 401,263 |
| 2022-06-17 | $42.84 | $44.11 | $42.42 | $43.12 | $43.12 | 568,265 |
| 2022-06-16 | $45.71 | $46.32 | $42.82 | $42.91 | $42.91 | 606,780 |
| 2022-06-15 | $46.75 | $47.95 | $45.28 | $47.21 | $47.21 | 374,900 |
| 2022-06-14 | $46.88 | $47.10 | $45.98 | $46.42 | $46.42 | 298,448 |
| 2022-06-13 | $47.16 | $47.84 | $45.48 | $46.88 | $46.88 | 615,942 |
| 2022-06-10 | $49.59 | $49.60 | $48.02 | $48.75 | $48.75 | 427,912 |
| 2022-06-09 | $54.00 | $54.29 | $50.15 | $50.19 | $50.19 | 471,108 |
| 2022-06-08 | $56.00 | $56.72 | $53.86 | $54.27 | $54.27 | 441,943 |
| 2022-06-07 | $54.13 | $56.87 | $53.60 | $56.19 | $56.19 | 502,424 |
| 2022-06-06 | $55.55 | $57.65 | $54.45 | $54.99 | $54.99 | 640,639 |
| 2022-06-03 | $54.76 | $56.48 | $53.70 | $54.81 | $54.81 | 570,152 |
| 2022-06-02 | $52.25 | $56.07 | $52.08 | $55.49 | $55.49 | 889,461 |
| 2022-06-01 | $50.58 | $52.21 | $49.32 | $51.70 | $51.70 | 655,838 |
| 2022-05-31 | $49.50 | $50.61 | $48.50 | $50.06 | $50.06 | 584,983 |
| 2022-05-27 | $49.71 | $49.94 | $49.11 | $49.47 | $49.47 | 290,706 |
| 2022-05-26 | $48.21 | $50.14 | $48.15 | $49.26 | $49.26 | 339,225 |
| 2022-05-25 | $47.15 | $48.83 | $47.15 | $48.77 | $48.77 | 316,959 |
| 2022-05-24 | $48.93 | $49.25 | $46.73 | $47.45 | $47.45 | 505,723 |
| 2022-05-23 | $49.99 | $50.21 | $48.75 | $49.33 | $49.33 | 282,345 |
| 2022-05-20 | $51.01 | $51.22 | $48.57 | $49.76 | $49.76 | 449,967 |
| 2022-05-19 | $52.28 | $52.60 | $50.05 | $50.39 | $50.39 | 402,464 |
| 2022-05-18 | $53.60 | $54.90 | $51.94 | $52.37 | $52.37 | 341,311 |
| 2022-05-17 | $53.50 | $54.44 | $52.15 | $54.08 | $54.08 | 391,079 |
| 2022-05-16 | $52.03 | $53.45 | $51.75 | $52.59 | $52.59 | 302,558 |
| 2022-05-13 | $51.42 | $52.50 | $50.40 | $52.35 | $52.35 | 415,267 |
| 2022-05-12 | $48.75 | $51.19 | $48.74 | $51.14 | $51.14 | 478,760 |
| 2022-05-11 | $50.40 | $51.97 | $49.12 | $49.35 | $49.35 | 350,127 |
| 2022-05-10 | $49.67 | $51.50 | $48.83 | $51.08 | $51.08 | 412,213 |
| 2022-05-09 | $50.39 | $51.34 | $48.79 | $49.17 | $49.17 | 460,529 |
| 2022-05-06 | $52.37 | $52.82 | $50.02 | $51.21 | $51.21 | 755,231 |
| 2022-05-05 | $56.65 | $58.34 | $51.34 | $53.04 | $53.04 | 856,037 |
| 2022-05-04 | $48.32 | $56.96 | $48.25 | $56.72 | $56.72 | 2,553,412 |
| 2022-05-03 | $42.75 | $43.69 | $42.19 | $43.23 | $43.23 | 411,167 |
| 2022-05-02 | $42.13 | $42.42 | $41.05 | $42.40 | $42.40 | 324,226 |
| 2022-04-29 | $42.53 | $43.76 | $41.90 | $42.10 | $42.10 | 246,015 |
| 2022-04-28 | $41.31 | $43.02 | $41.31 | $42.98 | $42.98 | 206,211 |
| 2022-04-27 | $41.30 | $42.92 | $41.10 | $41.64 | $41.64 | 229,351 |
| 2022-04-26 | $42.31 | $42.62 | $41.05 | $41.25 | $41.25 | 245,585 |
| 2022-04-25 | $42.02 | $43.14 | $41.70 | $42.78 | $42.78 | 178,395 |
| 2022-04-22 | $43.11 | $43.55 | $41.64 | $42.36 | $42.36 | 363,958 |
| 2022-04-21 | $45.10 | $46.15 | $42.31 | $42.72 | $42.72 | 632,473 |
| 2022-04-20 | $44.79 | $46.84 | $44.77 | $45.05 | $45.05 | 563,362 |
| 2022-04-19 | $42.00 | $44.86 | $41.11 | $44.65 | $44.65 | 1,652,207 |
| 2022-04-18 | $36.23 | $36.82 | $36.19 | $36.61 | $36.61 | 272,028 |
| 2022-04-14 | $35.81 | $36.66 | $35.74 | $36.52 | $36.52 | 290,446 |
| 2022-04-13 | $35.10 | $35.78 | $34.83 | $35.60 | $35.60 | 107,280 |
| 2022-04-12 | $35.33 | $36.19 | $34.79 | $34.83 | $34.83 | 138,656 |
| 2022-04-11 | $35.00 | $35.66 | $34.53 | $35.19 | $35.19 | 164,476 |
| 2022-04-08 | $34.75 | $35.62 | $34.11 | $35.31 | $35.31 | 262,699 |
| 2022-04-07 | $35.26 | $35.72 | $34.68 | $35.40 | $35.40 | 180,373 |
| 2022-04-06 | $36.11 | $36.28 | $35.26 | $35.35 | $35.35 | 186,376 |
| 2022-04-05 | $37.64 | $37.93 | $36.36 | $36.40 | $36.40 | 141,008 |
| 2022-04-04 | $37.68 | $37.98 | $37.19 | $37.74 | $37.74 | 213,125 |
| 2022-04-01 | $38.30 | $38.99 | $36.86 | $37.92 | $37.92 | 242,288 |
| 2022-03-31 | $39.56 | $39.84 | $38.00 | $38.07 | $38.07 | 295,321 |
| 2022-03-30 | $42.42 | $43.13 | $39.43 | $39.58 | $39.58 | 335,939 |
| 2022-03-29 | $42.29 | $43.04 | $42.06 | $42.48 | $42.48 | 242,314 |
| 2022-03-28 | $41.96 | $42.16 | $41.12 | $41.86 | $41.86 | 159,246 |
| 2022-03-25 | $42.63 | $42.63 | $41.73 | $41.99 | $41.99 | 153,348 |
| 2022-03-24 | $42.55 | $43.03 | $42.17 | $42.51 | $42.51 | 115,037 |
| 2022-03-23 | $42.81 | $42.99 | $41.17 | $42.34 | $42.34 | 118,895 |
| 2022-03-22 | $43.14 | $43.59 | $42.68 | $42.95 | $42.95 | 440,992 |
| 2022-03-21 | $42.54 | $43.56 | $42.54 | $42.99 | $42.99 | 111,489 |
| 2022-03-18 | $41.95 | $43.21 | $41.59 | $42.89 | $42.89 | 329,373 |
| 2022-03-17 | $42.48 | $42.80 | $41.78 | $41.94 | $41.94 | 126,164 |
| 2022-03-16 | $42.00 | $43.04 | $41.70 | $42.75 | $42.75 | 199,889 |
| 2022-03-15 | $40.66 | $41.86 | $40.33 | $41.82 | $41.82 | 158,697 |
| 2022-03-14 | $41.55 | $41.85 | $40.18 | $40.52 | $40.52 | 199,791 |
| 2022-03-11 | $41.62 | $41.97 | $40.86 | $41.59 | $41.59 | 158,564 |
| 2022-03-10 | $41.08 | $42.04 | $40.82 | $41.18 | $41.18 | 176,377 |
| 2022-03-09 | $41.14 | $41.94 | $40.87 | $41.60 | $41.60 | 151,942 |
| 2022-03-08 | $40.52 | $41.17 | $39.99 | $40.48 | $40.48 | 273,802 |
| 2022-03-07 | $41.50 | $41.68 | $40.08 | $40.44 | $40.44 | 225,628 |
| 2022-03-04 | $41.60 | $41.92 | $40.43 | $41.57 | $41.57 | 174,980 |
| 2022-03-03 | $42.37 | $42.95 | $41.68 | $42.11 | $42.11 | 171,113 |
| 2022-03-02 | $40.13 | $42.46 | $40.13 | $42.17 | $42.17 | 260,988 |
| 2022-03-01 | $39.27 | $40.35 | $38.78 | $39.90 | $39.90 | 362,253 |
| 2022-02-28 | $39.55 | $40.66 | $38.90 | $39.29 | $39.29 | 312,733 |
| 2022-02-25 | $39.33 | $40.18 | $38.62 | $40.17 | $40.17 | 317,614 |
| 2022-02-24 | $37.35 | $39.23 | $37.00 | $39.19 | $39.19 | 232,171 |
| 2022-02-23 | $39.43 | $39.97 | $38.76 | $39.03 | $39.03 | 280,541 |
| 2022-02-22 | $38.93 | $40.19 | $38.33 | $39.18 | $39.18 | 373,721 |
| 2022-02-18 | $38.82 | $39.37 | $38.55 | $39.16 | $39.16 | 271,263 |
| 2022-02-17 | $39.23 | $39.46 | $38.84 | $38.85 | $38.85 | 129,725 |
| 2022-02-16 | $39.38 | $39.96 | $39.01 | $39.76 | $39.76 | 138,332 |
| 2022-02-15 | $38.41 | $39.79 | $38.41 | $39.73 | $39.73 | 199,492 |
| 2022-02-14 | $37.75 | $38.35 | $37.67 | $38.07 | $38.07 | 158,226 |
| 2022-02-11 | $38.42 | $38.79 | $37.61 | $38.06 | $38.06 | 184,946 |
| 2022-02-10 | $38.26 | $39.15 | $38.06 | $38.57 | $38.57 | 287,091 |
| 2022-02-09 | $39.00 | $39.00 | $38.06 | $38.65 | $38.65 | 220,295 |
| 2022-02-08 | $38.00 | $38.61 | $37.69 | $38.50 | $38.50 | 208,356 |
| 2022-02-07 | $38.40 | $38.71 | $37.21 | $38.01 | $38.01 | 282,927 |
| 2022-02-04 | $39.18 | $39.82 | $38.08 | $38.20 | $38.20 | 354,161 |
| 2022-02-03 | $43.41 | $43.41 | $38.69 | $39.31 | $39.31 | 611,870 |
| 2022-02-02 | $43.52 | $44.01 | $40.94 | $43.81 | $43.81 | 862,936 |
| 2022-02-01 | $40.80 | $41.75 | $39.72 | $41.70 | $41.70 | 624,912 |
| 2022-01-31 | $39.91 | $40.52 | $39.30 | $40.52 | $40.52 | 243,808 |
| 2022-01-28 | $38.75 | $40.17 | $38.16 | $40.15 | $40.15 | 190,033 |
| 2022-01-27 | $39.71 | $40.07 | $38.50 | $38.82 | $38.82 | 156,282 |
| 2022-01-26 | $40.14 | $40.78 | $38.40 | $39.01 | $39.01 | 166,070 |
| 2022-01-25 | $40.34 | $40.68 | $38.70 | $39.45 | $39.45 | 177,747 |
| 2022-01-24 | $40.35 | $41.05 | $38.94 | $40.94 | $40.94 | 235,391 |
| 2022-01-21 | $41.55 | $43.23 | $41.00 | $41.01 | $41.01 | 212,376 |
| 2022-01-20 | $42.15 | $43.82 | $41.63 | $42.30 | $42.30 | 233,065 |
| 2022-01-19 | $46.17 | $46.17 | $42.08 | $42.15 | $42.15 | 403,902 |
| 2022-01-18 | $45.50 | $46.68 | $45.30 | $46.17 | $46.17 | 258,073 |
| 2022-01-14 | $45.50 | $45.91 | $45.46 | $45.57 | $45.57 | 303,801 |
| 2022-01-13 | $45.19 | $45.65 | $44.85 | $45.29 | $45.29 | 167,721 |
| 2022-01-12 | $45.34 | $45.37 | $44.37 | $44.84 | $44.84 | 186,061 |
| 2022-01-11 | $44.00 | $45.10 | $43.84 | $44.91 | $44.91 | 205,253 |
| 2022-01-10 | $43.88 | $44.20 | $42.68 | $44.18 | $44.18 | 169,455 |
| 2022-01-07 | $45.10 | $45.42 | $44.05 | $44.08 | $44.08 | 135,990 |
| 2022-01-06 | $45.41 | $46.09 | $44.93 | $45.10 | $45.10 | 154,820 |
| 2022-01-05 | $47.38 | $47.99 | $45.20 | $45.36 | $45.36 | 296,313 |
| 2022-01-04 | $46.69 | $47.53 | $46.50 | $47.14 | $47.14 | 305,462 |
| 2022-01-03 | $44.61 | $45.62 | $44.20 | $45.62 | $45.62 | 252,215 |
| 2021-12-31 | $44.57 | $44.91 | $43.81 | $43.95 | $43.95 | 92,482 |
| 2021-12-30 | $45.55 | $46.41 | $44.68 | $44.68 | $44.68 | 136,334 |
| 2021-12-29 | $44.21 | $45.58 | $44.03 | $45.55 | $45.55 | 250,036 |
| 2021-12-28 | $44.88 | $44.97 | $43.71 | $44.17 | $44.17 | 140,832 |
| 2021-12-27 | $43.09 | $44.80 | $42.80 | $44.76 | $44.76 | 324,665 |
| 2021-12-23 | $42.66 | $43.15 | $42.63 | $42.72 | $42.72 | 126,009 |
| 2021-12-22 | $42.94 | $42.98 | $42.23 | $42.59 | $42.59 | 188,818 |
| 2021-12-21 | $41.79 | $43.17 | $41.79 | $42.63 | $42.63 | 173,075 |
| 2021-12-20 | $40.34 | $41.48 | $39.93 | $41.28 | $41.28 | 354,110 |
| 2021-12-17 | $41.41 | $41.80 | $40.64 | $40.94 | $40.94 | 405,206 |
| 2021-12-16 | $42.60 | $42.88 | $41.41 | $41.60 | $41.60 | 279,586 |
| 2021-12-15 | $41.61 | $42.50 | $41.32 | $42.38 | $42.38 | 223,942 |
| 2021-12-14 | $41.79 | $42.13 | $41.13 | $41.63 | $41.63 | 140,921 |
| 2021-12-13 | $42.80 | $43.18 | $41.86 | $41.91 | $41.91 | 145,880 |
| 2021-12-10 | $43.38 | $43.51 | $42.15 | $42.87 | $42.87 | 219,221 |
| 2021-12-09 | $43.43 | $43.77 | $42.41 | $42.44 | $42.44 | 148,997 |
| 2021-12-08 | $44.22 | $44.84 | $43.18 | $43.73 | $43.73 | 152,866 |
| 2021-12-07 | $43.21 | $44.11 | $43.05 | $43.88 | $43.88 | 166,434 |
| 2021-12-06 | $43.68 | $43.95 | $42.70 | $42.70 | $42.70 | 201,186 |
| 2021-12-03 | $42.89 | $43.50 | $41.88 | $43.23 | $43.23 | 188,856 |
| 2021-12-02 | $42.50 | $43.29 | $42.04 | $42.84 | $42.84 | 176,222 |
| 2021-12-01 | $42.00 | $43.16 | $41.71 | $42.43 | $42.43 | 335,076 |
| 2021-11-30 | $40.24 | $41.67 | $39.76 | $41.40 | $41.40 | 354,801 |
| 2021-11-29 | $40.62 | $41.08 | $39.95 | $40.63 | $40.63 | 207,186 |
| 2021-11-26 | $41.23 | $41.46 | $39.36 | $40.43 | $40.43 | 188,360 |
| 2021-11-24 | $41.66 | $42.31 | $41.36 | $41.96 | $41.96 | 107,923 |
| 2021-11-23 | $42.01 | $42.66 | $41.64 | $41.78 | $41.78 | 132,674 |
| 2021-11-22 | $42.29 | $43.49 | $42.13 | $42.17 | $42.17 | 168,377 |
| 2021-11-19 | $42.39 | $43.08 | $41.94 | $42.18 | $42.18 | 184,977 |
| 2021-11-18 | $42.56 | $42.93 | $41.90 | $42.86 | $42.86 | 160,021 |
| 2021-11-17 | $43.79 | $44.15 | $42.19 | $42.50 | $42.50 | 144,728 |
| 2021-11-16 | $42.81 | $44.02 | $42.58 | $44.01 | $44.01 | 255,999 |
| 2021-11-15 | $43.63 | $43.63 | $42.30 | $43.09 | $43.09 | 158,401 |
| 2021-11-12 | $44.61 | $44.83 | $43.31 | $43.69 | $43.69 | 93,686 |
| 2021-11-11 | $43.72 | $44.61 | $43.72 | $44.31 | $44.31 | 117,838 |
| 2021-11-10 | $44.53 | $44.75 | $43.34 | $43.82 | $43.82 | 233,313 |
| 2021-11-09 | $44.81 | $45.50 | $44.65 | $44.84 | $44.84 | 180,156 |
| 2021-11-08 | $46.56 | $47.00 | $44.92 | $45.04 | $45.04 | 257,810 |
| 2021-11-05 | $46.00 | $47.06 | $44.74 | $46.58 | $46.58 | 725,664 |
| 2021-11-04 | $41.91 | $47.14 | $41.91 | $46.97 | $46.97 | 1,179,002 |
| 2021-11-03 | $41.41 | $44.00 | $40.26 | $41.87 | $41.87 | 858,655 |
| 2021-11-02 | $36.68 | $37.06 | $36.55 | $37.06 | $37.06 | 168,876 |
| 2021-11-01 | $35.45 | $36.72 | $35.45 | $36.65 | $36.65 | 154,083 |
| 2021-10-29 | $35.50 | $36.18 | $35.34 | $35.39 | $35.39 | 337,119 |
| 2021-10-28 | $35.34 | $36.09 | $35.31 | $35.44 | $35.44 | 183,151 |
| 2021-10-27 | $35.34 | $35.89 | $35.04 | $35.31 | $35.31 | 107,326 |
| 2021-10-26 | $35.27 | $35.85 | $34.82 | $35.45 | $35.45 | 370,024 |
| 2021-10-25 | $35.25 | $35.49 | $35.10 | $35.33 | $35.33 | 113,535 |
| 2021-10-22 | $35.32 | $36.23 | $35.11 | $35.30 | $35.30 | 102,441 |
| 2021-10-21 | $35.36 | $35.57 | $34.86 | $35.37 | $35.37 | 120,282 |
| 2021-10-20 | $35.39 | $35.51 | $34.97 | $35.35 | $35.35 | 129,635 |
| 2021-10-19 | $35.03 | $35.33 | $34.78 | $35.24 | $35.24 | 129,119 |
| 2021-10-18 | $35.25 | $35.65 | $34.80 | $34.97 | $34.97 | 128,743 |
| 2021-10-15 | $36.50 | $36.71 | $35.39 | $35.44 | $35.44 | 329,374 |
| 2021-10-14 | $36.18 | $36.34 | $35.70 | $35.96 | $35.96 | 163,605 |
| 2021-10-13 | $36.16 | $36.17 | $35.42 | $35.80 | $35.80 | 111,058 |
| 2021-10-12 | $37.15 | $37.29 | $35.79 | $35.88 | $35.88 | 101,653 |
| 2021-10-11 | $36.93 | $37.22 | $36.80 | $36.99 | $36.99 | 59,536 |
| 2021-10-08 | $37.36 | $37.72 | $36.76 | $36.88 | $36.88 | 51,223 |
| 2021-10-07 | $36.85 | $37.79 | $36.58 | $37.30 | $37.30 | 141,294 |
| 2021-10-06 | $36.91 | $37.21 | $36.27 | $36.52 | $36.52 | 143,122 |
| 2021-10-05 | $36.86 | $37.44 | $36.58 | $37.28 | $37.28 | 75,895 |
| 2021-10-04 | $37.80 | $37.80 | $36.70 | $36.88 | $36.88 | 78,767 |
| 2021-10-01 | $36.72 | $37.54 | $36.30 | $37.35 | $37.35 | 89,050 |
| 2021-09-30 | $36.85 | $37.76 | $36.33 | $36.57 | $36.57 | 126,909 |
| 2021-09-29 | $37.35 | $37.54 | $36.58 | $36.70 | $36.70 | 90,046 |
| 2021-09-28 | $37.57 | $37.74 | $37.11 | $37.30 | $37.30 | 126,943 |
| 2021-09-27 | $37.21 | $38.13 | $37.19 | $37.88 | $37.88 | 139,932 |
| 2021-09-24 | $37.25 | $37.80 | $36.81 | $37.30 | $37.30 | 106,823 |
| 2021-09-23 | $37.99 | $38.75 | $37.38 | $37.50 | $37.50 | 154,012 |
| 2021-09-22 | $36.88 | $38.04 | $36.88 | $37.74 | $37.74 | 163,748 |
| 2021-09-21 | $36.69 | $36.90 | $36.33 | $36.67 | $36.67 | 258,464 |
| 2021-09-20 | $36.54 | $36.69 | $35.65 | $36.32 | $36.32 | 211,479 |
| 2021-09-17 | $36.21 | $37.49 | $36.08 | $37.25 | $37.25 | 464,723 |
| 2021-09-16 | $36.23 | $36.68 | $36.01 | $36.43 | $36.43 | 97,671 |
| 2021-09-15 | $36.21 | $36.45 | $35.82 | $36.44 | $36.44 | 120,982 |
| 2021-09-14 | $37.35 | $37.35 | $35.78 | $36.07 | $36.07 | 127,212 |
| 2021-09-13 | $36.86 | $37.33 | $36.32 | $37.13 | $37.13 | 110,866 |
| 2021-09-10 | $36.59 | $36.95 | $36.56 | $36.59 | $36.59 | 141,092 |
| 2021-09-09 | $36.43 | $36.80 | $36.28 | $36.48 | $36.48 | 110,932 |
| 2021-09-08 | $36.43 | $36.78 | $36.23 | $36.33 | $36.33 | 118,717 |
| 2021-09-07 | $38.00 | $38.00 | $36.58 | $36.72 | $36.72 | 112,963 |
| 2021-09-03 | $38.00 | $38.65 | $37.93 | $38.00 | $38.00 | 151,188 |
| 2021-09-02 | $37.54 | $38.21 | $37.31 | $37.84 | $37.84 | 149,810 |
| 2021-09-01 | $36.71 | $37.93 | $36.38 | $37.54 | $37.54 | 176,814 |
| 2021-08-31 | $35.58 | $37.00 | $35.34 | $36.54 | $36.54 | 525,427 |
| 2021-08-30 | $35.81 | $35.81 | $35.27 | $35.50 | $35.50 | 254,554 |
| 2021-08-27 | $34.89 | $35.91 | $34.66 | $35.73 | $35.73 | 302,719 |
| 2021-08-26 | $35.63 | $36.02 | $34.93 | $34.97 | $34.97 | 248,809 |
| 2021-08-25 | $35.49 | $35.90 | $35.40 | $35.59 | $35.59 | 147,375 |
| 2021-08-24 | $35.85 | $36.15 | $35.42 | $35.49 | $35.49 | 144,236 |
| 2021-08-23 | $35.77 | $36.01 | $35.52 | $35.93 | $35.93 | 122,578 |
| 2021-08-20 | $34.64 | $35.70 | $34.64 | $35.64 | $35.64 | 155,605 |
| 2021-08-19 | $35.14 | $35.20 | $34.30 | $34.76 | $34.76 | 161,359 |
| 2021-08-18 | $36.42 | $36.60 | $35.54 | $35.62 | $35.62 | 118,627 |
| 2021-08-17 | $36.91 | $37.02 | $36.11 | $36.57 | $36.57 | 203,742 |
| 2021-08-16 | $36.30 | $37.12 | $35.70 | $37.06 | $37.06 | 251,049 |
| 2021-08-13 | $38.01 | $38.17 | $36.21 | $36.30 | $36.30 | 303,552 |
| 2021-08-12 | $38.67 | $39.25 | $38.01 | $38.33 | $38.33 | 321,948 |
| 2021-08-11 | $39.50 | $39.63 | $38.13 | $38.82 | $38.82 | 361,774 |
| 2021-08-10 | $38.97 | $39.41 | $38.30 | $38.57 | $38.57 | 237,530 |
| 2021-08-09 | $39.19 | $39.41 | $38.35 | $38.90 | $38.90 | 298,093 |
| 2021-08-06 | $38.80 | $39.39 | $38.51 | $38.95 | $38.95 | 196,271 |
| 2021-08-05 | $38.04 | $38.73 | $38.04 | $38.60 | $38.60 | 195,143 |
| 2021-08-04 | $37.60 | $38.35 | $37.60 | $37.80 | $37.80 | 193,394 |
| 2021-08-03 | $37.43 | $38.47 | $37.23 | $37.88 | $37.88 | 136,345 |
| 2021-08-02 | $38.10 | $38.64 | $37.30 | $37.46 | $37.46 | 177,493 |
| 2021-07-30 | $37.27 | $38.16 | $36.93 | $38.04 | $38.04 | 186,929 |
| 2021-07-29 | $36.00 | $37.50 | $35.79 | $37.35 | $37.35 | 188,769 |
| 2021-07-28 | $34.92 | $36.00 | $34.92 | $35.71 | $35.71 | 118,188 |
| 2021-07-27 | $35.08 | $35.08 | $34.40 | $34.97 | $34.97 | 116,096 |
| 2021-07-26 | $35.18 | $35.74 | $35.13 | $35.28 | $35.28 | 99,249 |
| 2021-07-23 | $34.51 | $35.12 | $34.30 | $35.10 | $35.10 | 69,507 |
| 2021-07-22 | $34.88 | $35.11 | $34.29 | $34.42 | $34.42 | 94,538 |
| 2021-07-21 | $34.87 | $35.35 | $34.59 | $35.13 | $35.13 | 131,063 |
| 2021-07-20 | $35.11 | $35.92 | $34.79 | $34.83 | $34.83 | 248,283 |
| 2021-07-19 | $33.54 | $34.95 | $33.48 | $34.93 | $34.93 | 297,907 |
| 2021-07-16 | $34.80 | $34.89 | $34.00 | $34.14 | $34.14 | 267,566 |
| 2021-07-15 | $34.37 | $34.67 | $33.98 | $34.55 | $34.55 | 265,675 |
| 2021-07-14 | $33.23 | $34.55 | $33.03 | $34.45 | $34.45 | 255,968 |
| 2021-07-13 | $33.46 | $33.53 | $32.88 | $32.95 | $32.95 | 229,510 |
| 2021-07-12 | $34.79 | $34.80 | $33.50 | $33.59 | $33.59 | 165,802 |
| 2021-07-09 | $34.29 | $34.91 | $34.06 | $34.56 | $34.56 | 384,922 |
| 2021-07-08 | $34.00 | $34.47 | $33.33 | $33.80 | $33.80 | 140,618 |
| 2021-07-07 | $34.62 | $35.11 | $34.02 | $34.28 | $34.28 | 146,635 |
| 2021-07-06 | $35.37 | $35.37 | $34.59 | $34.60 | $34.60 | 142,169 |
| 2021-07-02 | $35.59 | $35.92 | $34.99 | $35.41 | $35.41 | 143,894 |
| 2021-07-01 | $35.35 | $35.85 | $34.97 | $35.46 | $35.46 | 122,920 |
| 2021-06-30 | $35.22 | $35.49 | $34.83 | $35.18 | $35.18 | 218,144 |
| 2021-06-29 | $35.59 | $35.73 | $35.06 | $35.39 | $35.39 | 93,705 |
| 2021-06-28 | $35.93 | $36.14 | $35.03 | $35.53 | $35.53 | 118,787 |
| 2021-06-25 | $35.40 | $36.11 | $35.20 | $36.01 | $36.01 | 781,966 |
| 2021-06-24 | $34.74 | $35.41 | $34.49 | $35.37 | $35.37 | 126,803 |
| 2021-06-23 | $34.02 | $34.66 | $33.94 | $34.34 | $34.34 | 178,610 |
| 2021-06-22 | $34.78 | $35.06 | $33.83 | $34.02 | $34.02 | 196,987 |
| 2021-06-21 | $34.48 | $35.59 | $34.43 | $34.93 | $34.93 | 222,768 |
| 2021-06-18 | $35.00 | $35.19 | $33.94 | $34.26 | $34.26 | 322,209 |
| 2021-06-17 | $35.52 | $35.89 | $35.06 | $35.39 | $35.39 | 174,633 |
| 2021-06-16 | $36.23 | $36.23 | $35.52 | $35.76 | $35.76 | 126,062 |
| 2021-06-15 | $36.17 | $36.47 | $36.01 | $36.18 | $36.18 | 196,171 |
| 2021-06-14 | $36.65 | $36.88 | $36.10 | $36.24 | $36.24 | 126,242 |
| 2021-06-11 | $36.60 | $36.74 | $36.34 | $36.65 | $36.65 | 83,069 |
| 2021-06-10 | $36.41 | $36.98 | $36.22 | $36.41 | $36.41 | 90,527 |
| 2021-06-09 | $36.85 | $36.98 | $36.28 | $36.31 | $36.31 | 157,147 |
| 2021-06-08 | $37.20 | $37.39 | $36.82 | $36.85 | $36.85 | 129,871 |
| 2021-06-07 | $36.79 | $37.15 | $36.47 | $37.00 | $37.00 | 167,135 |
| 2021-06-04 | $36.44 | $36.77 | $36.15 | $36.69 | $36.69 | 97,318 |
| 2021-06-03 | $36.22 | $36.45 | $35.77 | $36.41 | $36.41 | 108,030 |
| 2021-06-02 | $35.35 | $36.39 | $34.84 | $36.28 | $36.28 | 456,429 |
| 2021-06-01 | $35.08 | $35.46 | $34.72 | $35.21 | $35.21 | 195,160 |
| 2021-05-28 | $35.60 | $35.62 | $34.70 | $34.74 | $34.74 | 174,501 |
| 2021-05-27 | $35.50 | $36.39 | $35.50 | $35.98 | $35.98 | 371,784 |
| 2021-05-26 | $35.52 | $35.88 | $35.40 | $35.66 | $35.66 | 122,933 |
| 2021-05-25 | $35.88 | $36.11 | $35.47 | $35.47 | $35.47 | 194,177 |
| 2021-05-24 | $35.67 | $36.03 | $35.50 | $35.93 | $35.93 | 148,395 |
| 2021-05-21 | $36.01 | $36.40 | $35.58 | $35.66 | $35.66 | 169,925 |
| 2021-05-20 | $35.71 | $35.91 | $35.43 | $35.90 | $35.90 | 123,647 |
| 2021-05-19 | $35.46 | $35.96 | $35.21 | $35.80 | $35.80 | 158,869 |
| 2021-05-18 | $35.66 | $36.50 | $35.66 | $35.95 | $35.95 | 181,220 |
| 2021-05-17 | $35.92 | $36.31 | $35.66 | $36.13 | $36.13 | 109,248 |
| 2021-05-14 | $34.82 | $36.64 | $34.80 | $36.26 | $36.26 | 222,633 |
| 2021-05-13 | $33.75 | $34.76 | $33.48 | $34.57 | $34.57 | 206,440 |
| 2021-05-12 | $33.69 | $34.25 | $33.54 | $33.65 | $33.65 | 194,143 |
| 2021-05-11 | $34.64 | $34.68 | $33.87 | $34.19 | $34.19 | 167,908 |
| 2021-05-10 | $36.45 | $36.45 | $35.14 | $35.17 | $35.17 | 205,727 |
| 2021-05-07 | $36.02 | $36.91 | $35.62 | $36.39 | $36.39 | 163,946 |
| 2021-05-06 | $36.32 | $36.56 | $35.08 | $36.17 | $36.17 | 227,908 |
| 2021-05-05 | $35.59 | $36.96 | $35.20 | $36.26 | $36.26 | 272,757 |
| 2021-05-04 | $36.97 | $37.34 | $36.38 | $36.58 | $36.58 | 246,632 |
| 2021-05-03 | $37.42 | $37.61 | $37.01 | $37.26 | $37.26 | 191,891 |
| 2021-04-30 | $38.06 | $38.19 | $36.91 | $37.02 | $37.02 | 239,815 |
| 2021-04-29 | $38.56 | $38.68 | $37.90 | $38.10 | $38.10 | 106,339 |
| 2021-04-28 | $38.20 | $38.49 | $37.90 | $38.14 | $38.14 | 137,864 |
| 2021-04-27 | $38.58 | $38.90 | $38.28 | $38.50 | $38.50 | 153,878 |
| 2021-04-26 | $38.18 | $38.97 | $37.98 | $38.66 | $38.66 | 180,443 |
| 2021-04-23 | $37.99 | $38.59 | $37.77 | $38.25 | $38.25 | 211,838 |
| 2021-04-22 | $37.86 | $38.44 | $37.62 | $37.79 | $37.79 | 239,949 |
| 2021-04-21 | $37.78 | $38.63 | $37.53 | $38.50 | $38.50 | 164,226 |
| 2021-04-20 | $38.46 | $38.85 | $37.52 | $37.83 | $37.83 | 231,692 |
| 2021-04-19 | $39.00 | $39.26 | $38.27 | $38.56 | $38.56 | 217,174 |
| 2021-04-16 | $39.71 | $39.77 | $39.06 | $39.17 | $39.17 | 156,966 |
| 2021-04-15 | $39.50 | $39.65 | $39.18 | $39.33 | $39.33 | 184,123 |
| 2021-04-14 | $39.76 | $39.94 | $39.19 | $39.28 | $39.28 | 163,537 |
| 2021-04-13 | $40.05 | $40.34 | $39.33 | $39.53 | $39.53 | 148,346 |
| 2021-04-12 | $39.69 | $40.71 | $39.24 | $40.03 | $40.03 | 811,068 |
| 2021-04-09 | $39.37 | $39.76 | $39.11 | $39.68 | $39.68 | 275,900 |
| 2021-04-08 | $39.80 | $39.80 | $39.19 | $39.58 | $39.58 | 488,311 |
| 2021-04-07 | $39.41 | $39.61 | $39.17 | $39.34 | $39.34 | 201,948 |
| 2021-04-06 | $39.84 | $40.33 | $39.25 | $39.36 | $39.36 | 177,599 |
| 2021-04-05 | $39.62 | $40.31 | $39.62 | $40.00 | $40.00 | 352,220 |
| 2021-04-01 | $39.33 | $39.60 | $38.84 | $39.60 | $39.60 | 289,346 |
| 2021-03-31 | $37.95 | $39.31 | $37.95 | $39.06 | $39.06 | 313,135 |
| 2021-03-30 | $37.10 | $38.24 | $36.93 | $37.94 | $37.94 | 291,175 |
| 2021-03-29 | $37.65 | $38.37 | $37.29 | $37.47 | $37.47 | 490,104 |
| 2021-03-26 | $37.24 | $38.31 | $37.19 | $38.17 | $38.17 | 340,336 |
| 2021-03-25 | $37.25 | $37.67 | $36.73 | $37.06 | $37.06 | 325,377 |
| 2021-03-24 | $37.68 | $38.74 | $37.31 | $37.39 | $37.39 | 309,784 |
| 2021-03-23 | $38.67 | $38.69 | $37.46 | $37.66 | $37.66 | 415,485 |
| 2021-03-22 | $38.70 | $39.37 | $37.90 | $38.92 | $38.92 | 383,441 |
| 2021-03-19 | $37.58 | $38.76 | $37.44 | $38.55 | $38.55 | 1,135,084 |
| 2021-03-18 | $38.16 | $38.80 | $37.86 | $38.23 | $38.23 | 422,479 |
| 2021-03-17 | $36.93 | $38.30 | $36.59 | $38.30 | $38.30 | 381,118 |
| 2021-03-16 | $37.40 | $37.50 | $36.76 | $37.14 | $37.14 | 251,984 |
| 2021-03-15 | $36.70 | $37.19 | $36.10 | $37.10 | $37.10 | 270,583 |
| 2021-03-12 | $35.71 | $36.63 | $34.99 | $36.46 | $36.46 | 237,638 |
| 2021-03-11 | $35.70 | $36.49 | $35.70 | $35.81 | $35.81 | 268,364 |
| 2021-03-10 | $34.56 | $35.92 | $34.34 | $35.70 | $35.70 | 279,434 |
| 2021-03-09 | $34.97 | $35.32 | $34.16 | $34.32 | $34.32 | 313,290 |
| 2021-03-08 | $34.48 | $35.31 | $34.00 | $34.55 | $34.55 | 337,135 |
| 2021-03-05 | $33.11 | $34.07 | $32.26 | $33.91 | $33.91 | 330,865 |
| 2021-03-04 | $33.79 | $33.94 | $32.26 | $32.62 | $32.62 | 286,021 |
| 2021-03-03 | $34.29 | $34.67 | $33.59 | $33.62 | $33.62 | 291,619 |
| 2021-03-02 | $34.46 | $34.60 | $33.77 | $34.08 | $34.08 | 253,129 |
| 2021-03-01 | $33.47 | $34.37 | $32.88 | $34.27 | $34.27 | 221,827 |
| 2021-02-26 | $32.33 | $33.23 | $32.05 | $32.63 | $32.63 | 353,226 |
| 2021-02-25 | $33.34 | $33.70 | $32.50 | $32.50 | $32.50 | 280,658 |
| 2021-02-24 | $32.38 | $33.98 | $32.38 | $33.70 | $33.70 | 312,561 |
| 2021-02-23 | $31.48 | $32.94 | $30.59 | $32.64 | $32.64 | 673,549 |
| 2021-02-22 | $31.32 | $32.22 | $31.20 | $31.78 | $31.78 | 273,024 |
| 2021-02-19 | $31.74 | $32.12 | $31.34 | $31.68 | $31.68 | 210,249 |
| 2021-02-18 | $31.43 | $31.86 | $31.34 | $31.63 | $31.63 | 188,557 |
| 2021-02-17 | $31.44 | $32.05 | $31.01 | $31.53 | $31.53 | 179,639 |
| 2021-02-16 | $32.37 | $32.94 | $31.79 | $31.93 | $31.93 | 284,691 |
| 2021-02-12 | $32.51 | $33.50 | $31.53 | $31.95 | $31.95 | 650,854 |
| 2021-02-11 | $33.56 | $34.62 | $33.56 | $34.22 | $34.22 | 220,329 |
| 2021-02-10 | $34.10 | $34.18 | $33.46 | $33.72 | $33.72 | 159,096 |
| 2021-02-09 | $33.80 | $34.08 | $33.30 | $33.90 | $33.90 | 192,874 |
| 2021-02-08 | $31.96 | $33.85 | $31.95 | $33.80 | $33.80 | 420,763 |
| 2021-02-05 | $32.71 | $32.71 | $31.03 | $31.95 | $31.95 | 364,810 |
| 2021-02-04 | $33.33 | $33.58 | $32.42 | $32.90 | $32.90 | 209,551 |
| 2021-02-03 | $32.50 | $34.74 | $32.50 | $33.03 | $33.03 | 455,394 |
| 2021-02-02 | $31.84 | $32.10 | $31.41 | $31.75 | $31.75 | 296,543 |
| 2021-02-01 | $31.33 | $31.97 | $30.95 | $31.54 | $31.54 | 227,924 |
| 2021-01-29 | $31.66 | $31.88 | $30.52 | $31.00 | $31.00 | 309,593 |
| 2021-01-28 | $32.42 | $32.42 | $31.24 | $31.80 | $31.80 | 179,569 |
| 2021-01-27 | $33.06 | $33.07 | $32.11 | $32.24 | $32.24 | 237,529 |
| 2021-01-26 | $34.74 | $34.80 | $33.60 | $33.79 | $33.79 | 203,654 |
| 2021-01-25 | $34.30 | $35.08 | $34.06 | $34.70 | $34.70 | 304,358 |
| 2021-01-22 | $33.32 | $34.34 | $33.09 | $34.21 | $34.21 | 345,584 |
| 2021-01-21 | $33.68 | $34.30 | $33.41 | $33.76 | $33.76 | 262,794 |
| 2021-01-20 | $32.65 | $33.87 | $32.65 | $33.68 | $33.68 | 307,741 |
| 2021-01-19 | $32.76 | $32.82 | $32.09 | $32.47 | $32.47 | 177,080 |
| 2021-01-15 | $32.54 | $33.10 | $32.26 | $32.35 | $32.35 | 249,859 |
| 2021-01-14 | $32.80 | $33.00 | $32.53 | $32.67 | $32.67 | 184,652 |
| 2021-01-13 | $32.32 | $32.94 | $32.25 | $32.54 | $32.54 | 268,339 |
| 2021-01-12 | $32.25 | $32.73 | $31.81 | $32.41 | $32.41 | 270,249 |
| 2021-01-11 | $31.53 | $32.39 | $31.43 | $32.10 | $32.10 | 185,923 |
| 2021-01-08 | $32.46 | $32.95 | $31.46 | $31.88 | $31.88 | 261,760 |
| 2021-01-07 | $32.50 | $33.26 | $31.97 | $32.19 | $32.19 | 620,888 |
| 2021-01-06 | $31.16 | $32.38 | $31.15 | $31.89 | $31.89 | 334,682 |
| 2021-01-05 | $30.98 | $31.60 | $30.93 | $31.16 | $31.16 | 215,609 |
| 2021-01-04 | $31.80 | $32.10 | $30.83 | $31.05 | $31.05 | 242,475 |
| 2020-12-31 | $30.49 | $31.75 | $30.34 | $31.66 | $31.66 | 390,442 |
| 2020-12-30 | $30.50 | $30.90 | $30.34 | $30.47 | $30.47 | 319,817 |
| 2020-12-29 | $30.53 | $30.70 | $30.24 | $30.53 | $30.53 | 294,161 |
| 2020-12-28 | $30.80 | $30.95 | $30.49 | $30.53 | $30.53 | 192,510 |
| 2020-12-24 | $30.45 | $30.55 | $30.22 | $30.52 | $30.52 | 115,642 |
| 2020-12-23 | $29.99 | $30.58 | $29.51 | $30.19 | $30.19 | 307,217 |
| 2020-12-22 | $29.95 | $30.33 | $29.64 | $29.80 | $29.80 | 192,629 |
| 2020-12-21 | $29.79 | $30.23 | $29.42 | $29.97 | $29.97 | 263,453 |
| 2020-12-18 | $30.00 | $30.88 | $29.63 | $30.49 | $30.49 | 695,652 |
| 2020-12-17 | $30.01 | $30.15 | $29.68 | $29.95 | $29.95 | 340,073 |
| 2020-12-16 | $30.10 | $30.10 | $29.90 | $29.93 | $29.93 | 378,828 |
| 2020-12-15 | $29.65 | $30.02 | $29.12 | $29.90 | $29.90 | 544,796 |
| 2020-12-14 | $30.19 | $30.20 | $29.23 | $29.24 | $29.24 | 311,881 |
| 2020-12-11 | $30.11 | $30.40 | $29.73 | $29.92 | $29.92 | 298,731 |
| 2020-12-10 | $29.96 | $30.51 | $29.55 | $30.43 | $30.43 | 138,753 |
| 2020-12-09 | $30.92 | $31.26 | $30.11 | $30.34 | $30.34 | 202,420 |
| 2020-12-08 | $30.81 | $31.11 | $30.51 | $30.92 | $30.92 | 185,341 |
| 2020-12-07 | $30.60 | $31.53 | $30.43 | $30.95 | $30.95 | 261,847 |
| 2020-12-04 | $29.83 | $30.70 | $29.77 | $30.63 | $30.63 | 294,972 |
| 2020-12-03 | $29.09 | $29.97 | $29.09 | $29.67 | $29.67 | 246,636 |
| 2020-12-02 | $28.85 | $29.38 | $28.37 | $29.14 | $29.14 | 230,918 |
| 2020-12-01 | $28.51 | $29.29 | $28.26 | $28.87 | $28.87 | 345,825 |
| 2020-11-30 | $29.42 | $29.75 | $28.03 | $28.21 | $28.21 | 561,108 |
| 2020-11-27 | $29.16 | $29.91 | $29.16 | $29.65 | $29.65 | 247,032 |
| 2020-11-25 | $28.78 | $29.50 | $28.78 | $29.31 | $29.31 | 275,708 |
| 2020-11-24 | $29.85 | $29.85 | $28.80 | $29.09 | $29.09 | 458,605 |
| 2020-11-23 | $29.89 | $30.00 | $29.30 | $29.36 | $29.36 | 353,538 |
| 2020-11-20 | $29.66 | $30.00 | $29.65 | $29.94 | $29.94 | 402,508 |
| 2020-11-19 | $29.72 | $30.00 | $29.53 | $29.96 | $29.96 | 251,138 |
| 2020-11-18 | $29.58 | $30.00 | $29.50 | $29.56 | $29.56 | 352,663 |
| 2020-11-17 | $28.90 | $29.85 | $28.90 | $29.50 | $29.50 | 270,285 |
| 2020-11-16 | $29.50 | $30.00 | $29.33 | $29.49 | $29.49 | 385,501 |
| 2020-11-13 | $28.51 | $29.74 | $28.50 | $29.53 | $29.53 | 342,411 |
| 2020-11-12 | $28.25 | $28.71 | $28.23 | $28.55 | $28.55 | 239,027 |
| 2020-11-11 | $27.98 | $28.81 | $27.91 | $28.50 | $28.50 | 336,603 |
| 2020-11-10 | $27.67 | $28.33 | $27.53 | $27.78 | $27.78 | 367,333 |
| 2020-11-09 | $28.13 | $29.95 | $27.69 | $27.70 | $27.70 | 489,793 |
| 2020-11-06 | $27.80 | $28.50 | $27.80 | $27.97 | $27.97 | 417,903 |
| 2020-11-05 | $28.47 | $28.72 | $27.33 | $28.69 | $28.69 | 387,207 |
| 2020-11-04 | $26.87 | $28.88 | $26.22 | $28.38 | $28.38 | 1,195,068 |
| 2020-11-03 | $23.56 | $23.56 | $22.96 | $23.21 | $23.21 | 473,108 |
| 2020-11-02 | $23.00 | $23.18 | $22.69 | $23.00 | $23.00 | 739,858 |
| 2020-10-30 | $22.83 | $23.23 | $22.47 | $22.72 | $22.72 | 207,642 |
| 2020-10-29 | $22.16 | $23.22 | $21.95 | $22.95 | $22.95 | 243,048 |
| 2020-10-28 | $23.24 | $23.51 | $22.14 | $22.25 | $22.25 | 337,878 |
| 2020-10-27 | $24.25 | $24.39 | $23.72 | $23.74 | $23.74 | 220,313 |
| 2020-10-26 | $25.30 | $25.30 | $24.00 | $24.30 | $24.30 | 246,819 |
| 2020-10-23 | $26.89 | $26.89 | $25.30 | $25.46 | $25.46 | 337,532 |
| 2020-10-22 | $26.08 | $26.90 | $25.86 | $26.76 | $26.76 | 190,089 |
| 2020-10-21 | $26.56 | $26.88 | $26.07 | $26.15 | $26.15 | 155,701 |
| 2020-10-20 | $26.92 | $26.92 | $26.41 | $26.52 | $26.52 | 139,394 |
| 2020-10-19 | $27.40 | $27.44 | $26.55 | $26.69 | $26.69 | 126,286 |
| 2020-10-16 | $27.64 | $27.77 | $27.23 | $27.29 | $27.29 | 154,105 |
| 2020-10-15 | $27.09 | $27.71 | $26.91 | $27.66 | $27.66 | 105,210 |
| 2020-10-14 | $27.75 | $27.99 | $27.35 | $27.45 | $27.45 | 130,166 |
| 2020-10-13 | $27.92 | $28.04 | $27.28 | $27.85 | $27.85 | 133,009 |
| 2020-10-12 | $27.89 | $28.19 | $27.71 | $27.92 | $27.92 | 217,693 |
| 2020-10-09 | $27.87 | $27.94 | $27.63 | $27.71 | $27.71 | 96,761 |
| 2020-10-08 | $27.27 | $27.66 | $27.27 | $27.61 | $27.61 | 130,175 |
| 2020-10-07 | $26.68 | $27.25 | $26.68 | $27.03 | $27.03 | 167,620 |
| 2020-10-06 | $26.95 | $27.13 | $26.38 | $26.51 | $26.51 | 188,656 |
| 2020-10-05 | $26.10 | $26.86 | $26.00 | $26.76 | $26.76 | 229,681 |
| 2020-10-02 | $25.65 | $26.23 | $25.31 | $25.83 | $25.83 | 121,877 |
| 2020-10-01 | $26.59 | $26.75 | $26.02 | $26.16 | $26.16 | 158,977 |
| 2020-09-30 | $26.66 | $27.09 | $26.34 | $26.40 | $26.40 | 286,523 |
| 2020-09-29 | $26.50 | $26.87 | $26.50 | $26.80 | $26.80 | 175,693 |
| 2020-09-28 | $26.06 | $26.55 | $26.06 | $26.49 | $26.49 | 233,530 |
| 2020-09-25 | $25.34 | $26.03 | $25.23 | $25.71 | $25.71 | 212,671 |
| 2020-09-24 | $25.02 | $25.92 | $24.54 | $25.42 | $25.42 | 201,510 |
| 2020-09-23 | $26.12 | $26.49 | $25.06 | $25.13 | $25.13 | 249,027 |
| 2020-09-22 | $26.17 | $26.35 | $25.35 | $26.04 | $26.04 | 358,294 |
| 2020-09-21 | $26.45 | $26.45 | $25.68 | $25.91 | $25.91 | 344,611 |
| 2020-09-18 | $26.66 | $27.14 | $26.46 | $26.95 | $26.95 | 539,817 |
| 2020-09-17 | $26.20 | $26.49 | $25.79 | $26.39 | $26.39 | 217,499 |
| 2020-09-16 | $26.33 | $26.60 | $26.20 | $26.30 | $26.30 | 247,011 |
| 2020-09-15 | $26.50 | $26.84 | $26.09 | $26.25 | $26.25 | 254,983 |
| 2020-09-14 | $25.91 | $26.43 | $25.69 | $26.34 | $26.34 | 248,017 |
| 2020-09-11 | $25.70 | $25.84 | $25.30 | $25.66 | $25.66 | 209,840 |
| 2020-09-10 | $26.30 | $26.33 | $25.36 | $25.44 | $25.44 | 264,382 |
| 2020-09-09 | $25.23 | $26.44 | $25.15 | $26.17 | $26.17 | 297,175 |
| 2020-09-08 | $25.31 | $25.77 | $24.71 | $25.31 | $25.31 | 232,957 |
| 2020-09-04 | $26.08 | $26.31 | $24.92 | $25.54 | $25.54 | 258,478 |
| 2020-09-03 | $27.33 | $27.33 | $25.73 | $25.84 | $25.84 | 428,352 |
| 2020-09-02 | $26.91 | $27.50 | $26.42 | $27.32 | $27.32 | 459,085 |
| 2020-09-01 | $27.36 | $27.50 | $26.70 | $27.07 | $27.07 | 363,830 |
| 2020-08-31 | $26.98 | $27.89 | $26.89 | $27.39 | $27.39 | 498,091 |
| 2020-08-28 | $26.26 | $27.39 | $26.26 | $27.07 | $27.07 | 558,482 |
| 2020-08-27 | $26.07 | $26.30 | $25.86 | $26.15 | $26.15 | 345,081 |
| 2020-08-26 | $25.74 | $26.54 | $25.71 | $25.99 | $25.99 | 511,619 |
| 2020-08-25 | $26.62 | $26.93 | $26.24 | $26.65 | $26.65 | 485,734 |
| 2020-08-24 | $26.62 | $26.98 | $26.32 | $26.66 | $26.66 | 366,356 |
| 2020-08-21 | $26.10 | $26.54 | $25.99 | $26.54 | $26.54 | 229,990 |
| 2020-08-20 | $25.66 | $26.24 | $25.61 | $26.19 | $26.19 | 337,289 |
| 2020-08-19 | $25.97 | $26.35 | $25.82 | $25.91 | $25.91 | 361,760 |
| 2020-08-18 | $25.65 | $25.89 | $25.26 | $25.86 | $25.86 | 388,240 |
| 2020-08-17 | $26.20 | $26.27 | $25.57 | $25.74 | $25.74 | 372,053 |
| 2020-08-14 | $25.74 | $26.23 | $25.59 | $26.10 | $26.10 | 633,108 |
| 2020-08-13 | $26.09 | $26.39 | $25.41 | $25.99 | $25.99 | 772,775 |
| 2020-08-12 | $27.84 | $28.45 | $25.64 | $26.01 | $26.01 | 2,284,914 |
| 2020-08-11 | $30.53 | $31.17 | $30.30 | $30.48 | $30.48 | 624,409 |
| 2020-08-10 | $30.40 | $30.62 | $30.03 | $30.21 | $30.21 | 273,620 |
| 2020-08-07 | $30.05 | $30.50 | $29.67 | $30.18 | $30.18 | 271,634 |
| 2020-08-06 | $30.64 | $30.73 | $29.80 | $30.09 | $30.09 | 221,817 |
| 2020-08-05 | $30.49 | $31.10 | $30.08 | $30.79 | $30.79 | 876,282 |
| 2020-08-04 | $30.34 | $30.74 | $30.11 | $30.33 | $30.33 | 291,514 |
| 2020-08-03 | $31.00 | $31.18 | $30.21 | $30.31 | $30.31 | 516,526 |
| 2020-07-31 | $29.92 | $30.31 | $29.50 | $30.31 | $30.31 | 344,993 |
| 2020-07-30 | $29.21 | $29.88 | $29.00 | $29.73 | $29.73 | 230,185 |
| 2020-07-29 | $28.32 | $29.60 | $28.23 | $29.58 | $29.58 | 273,639 |
| 2020-07-28 | $28.52 | $28.59 | $27.87 | $28.14 | $28.14 | 344,722 |
| 2020-07-27 | $27.31 | $28.48 | $27.31 | $28.46 | $28.46 | 196,891 |
| 2020-07-24 | $27.55 | $27.67 | $26.72 | $27.17 | $27.17 | 184,210 |
| 2020-07-23 | $28.02 | $28.30 | $27.34 | $27.62 | $27.62 | 240,478 |
| 2020-07-22 | $27.98 | $28.43 | $27.65 | $27.97 | $27.97 | 412,917 |
| 2020-07-21 | $28.75 | $28.81 | $27.85 | $28.09 | $28.09 | 353,226 |
| 2020-07-20 | $28.47 | $28.75 | $28.07 | $28.65 | $28.65 | 260,215 |
| 2020-07-17 | $28.12 | $28.92 | $28.02 | $28.40 | $28.40 | 224,600 |
| 2020-07-16 | $27.72 | $28.15 | $27.47 | $28.13 | $28.13 | 195,700 |
| 2020-07-15 | $28.11 | $28.37 | $27.37 | $27.86 | $27.86 | 237,700 |
| 2020-07-14 | $27.00 | $27.85 | $26.59 | $27.70 | $27.70 | 541,700 |
| 2020-07-13 | $28.21 | $28.21 | $27.07 | $27.13 | $27.13 | 319,400 |
| 2020-07-10 | $27.78 | $27.95 | $27.40 | $27.64 | $27.64 | 303,900 |
| 2020-07-09 | $28.17 | $28.56 | $27.47 | $27.64 | $27.64 | 462,600 |
| 2020-07-08 | $27.65 | $28.27 | $27.43 | $28.21 | $28.21 | 438,000 |
| 2020-07-07 | $27.71 | $28.02 | $27.30 | $27.53 | $27.53 | 445,400 |
| 2020-07-06 | $28.02 | $28.44 | $27.81 | $27.95 | $27.95 | 488,900 |
| 2020-07-02 | $28.35 | $28.71 | $27.31 | $27.48 | $27.48 | 423,500 |
| 2020-07-01 | $28.38 | $28.38 | $27.40 | $27.94 | $27.94 | 792,200 |
| 2020-06-30 | $28.49 | $28.57 | $27.51 | $28.39 | $28.39 | 1,040,300 |
| 2020-06-29 | $28.17 | $28.40 | $27.53 | $28.24 | $28.24 | 625,400 |
| 2020-06-26 | $30.94 | $31.40 | $27.56 | $28.12 | $28.12 | 6,582,702 |
| 2020-06-25 | $30.66 | $31.76 | $30.45 | $31.03 | $31.03 | 948,973 |
| 2020-06-24 | $31.49 | $31.69 | $30.21 | $30.61 | $30.61 | 643,834 |
| 2020-06-23 | $31.34 | $31.90 | $30.97 | $31.27 | $31.27 | 1,397,388 |
| 2020-06-22 | $32.42 | $32.44 | $30.52 | $31.03 | $31.03 | 1,182,615 |
| 2020-06-19 | $31.87 | $33.30 | $31.79 | $32.31 | $32.31 | 4,284,257 |
| 2020-06-18 | $31.54 | $32.00 | $30.80 | $31.42 | $31.42 | 1,293,580 |
| 2020-06-17 | $31.41 | $32.49 | $31.41 | $31.77 | $31.77 | 1,673,614 |
| 2020-06-16 | $31.53 | $32.45 | $30.73 | $31.15 | $31.15 | 843,527 |
| 2020-06-15 | $29.48 | $31.50 | $29.41 | $31.29 | $31.29 | 1,543,850 |
| 2020-06-12 | $28.63 | $29.45 | $28.19 | $29.22 | $29.22 | 419,613 |
| 2020-06-11 | $28.79 | $28.90 | $27.71 | $28.02 | $28.02 | 765,058 |
| 2020-06-10 | $29.65 | $29.91 | $28.56 | $29.10 | $29.10 | 358,871 |
| 2020-06-09 | $29.71 | $30.10 | $29.06 | $29.62 | $29.62 | 388,689 |
| 2020-06-08 | $29.26 | $30.26 | $29.24 | $29.71 | $29.71 | 911,696 |
| 2020-06-05 | $28.63 | $29.80 | $28.08 | $28.61 | $28.61 | 609,941 |
| 2020-06-04 | $27.61 | $27.98 | $27.50 | $27.75 | $27.75 | 381,373 |
| 2020-06-03 | $27.96 | $27.96 | $27.29 | $27.73 | $27.73 | 388,587 |
| 2020-06-02 | $26.76 | $27.55 | $26.18 | $27.46 | $27.46 | 499,626 |
| 2020-06-01 | $26.37 | $26.79 | $26.18 | $26.55 | $26.55 | 344,913 |
| 2020-05-29 | $24.94 | $26.28 | $24.94 | $25.96 | $25.96 | 776,890 |
| 2020-05-28 | $25.59 | $25.92 | $25.24 | $25.33 | $25.33 | 209,026 |
| 2020-05-27 | $25.52 | $25.97 | $24.95 | $25.89 | $25.89 | 378,056 |
| 2020-05-26 | $25.20 | $25.84 | $25.18 | $25.30 | $25.30 | 281,853 |
| 2020-05-22 | $25.09 | $25.09 | $24.13 | $24.70 | $24.70 | 298,220 |
| 2020-05-21 | $25.23 | $25.52 | $24.89 | $25.16 | $25.16 | 218,988 |
| 2020-05-20 | $25.20 | $25.84 | $25.10 | $25.60 | $25.60 | 227,166 |
| 2020-05-19 | $24.50 | $25.30 | $24.49 | $24.79 | $24.79 | 336,953 |
| 2020-05-18 | $23.58 | $24.66 | $23.48 | $24.41 | $24.41 | 310,088 |
| 2020-05-15 | $23.00 | $23.83 | $22.78 | $23.29 | $23.29 | 232,321 |
| 2020-05-14 | $22.92 | $23.48 | $22.34 | $23.35 | $23.35 | 202,913 |
| 2020-05-13 | $24.00 | $24.47 | $23.19 | $23.29 | $23.29 | 293,169 |
| 2020-05-12 | $25.78 | $25.78 | $23.94 | $23.98 | $23.98 | 367,819 |
| 2020-05-11 | $25.42 | $25.84 | $24.37 | $25.65 | $25.65 | 332,329 |
| 2020-05-08 | $23.50 | $26.89 | $23.01 | $25.42 | $25.42 | 751,258 |
| 2020-05-07 | $22.30 | $22.89 | $21.92 | $22.38 | $22.38 | 552,665 |
| 2020-05-06 | $22.68 | $22.82 | $21.92 | $22.02 | $22.02 | 169,540 |
| 2020-05-05 | $22.59 | $23.39 | $22.07 | $22.47 | $22.47 | 291,655 |
| 2020-05-04 | $22.22 | $22.67 | $21.86 | $22.33 | $22.33 | 237,487 |
| 2020-05-01 | $22.26 | $22.74 | $22.13 | $22.23 | $22.23 | 124,498 |
| 2020-04-30 | $23.37 | $23.37 | $22.50 | $22.90 | $22.90 | 216,698 |
| 2020-04-29 | $23.45 | $23.93 | $23.15 | $23.47 | $23.47 | 204,199 |
| 2020-04-28 | $22.63 | $23.37 | $22.07 | $22.77 | $22.77 | 332,725 |
| 2020-04-27 | $21.85 | $22.46 | $21.80 | $22.23 | $22.23 | 232,246 |
| 2020-04-24 | $21.75 | $21.94 | $21.21 | $21.70 | $21.70 | 207,009 |
| 2020-04-23 | $21.71 | $22.02 | $21.31 | $21.62 | $21.62 | 207,368 |
| 2020-04-22 | $21.39 | $21.71 | $21.05 | $21.46 | $21.46 | 102,160 |
| 2020-04-21 | $21.53 | $21.53 | $20.27 | $20.98 | $20.98 | 115,605 |
| 2020-04-20 | $21.82 | $21.90 | $21.13 | $21.69 | $21.69 | 111,629 |
| 2020-04-17 | $22.10 | $22.59 | $21.42 | $21.77 | $21.77 | 178,105 |
| 2020-04-16 | $21.76 | $21.89 | $21.04 | $21.60 | $21.60 | 177,433 |
| 2020-04-15 | $21.50 | $21.99 | $21.19 | $21.61 | $21.61 | 169,014 |
| 2020-04-14 | $21.66 | $22.46 | $21.66 | $21.90 | $21.90 | 153,041 |
| 2020-04-13 | $21.45 | $21.65 | $20.49 | $21.29 | $21.29 | 178,720 |
| 2020-04-09 | $21.33 | $21.91 | $20.61 | $21.48 | $21.48 | 228,234 |
| 2020-04-08 | $20.51 | $21.12 | $20.07 | $20.93 | $20.93 | 200,333 |
| 2020-04-07 | $20.80 | $20.98 | $19.90 | $20.28 | $20.28 | 303,132 |
| 2020-04-06 | $20.81 | $21.39 | $19.75 | $20.21 | $20.21 | 247,799 |
| 2020-04-03 | $20.62 | $21.72 | $19.63 | $20.18 | $20.18 | 287,458 |
| 2020-04-02 | $20.56 | $21.25 | $19.48 | $20.89 | $20.89 | 188,362 |
| 2020-04-01 | $20.46 | $21.00 | $19.91 | $20.46 | $20.46 | 292,734 |
| 2020-03-31 | $20.89 | $21.48 | $20.82 | $21.28 | $21.28 | 160,032 |
| 2020-03-30 | $20.55 | $21.16 | $20.20 | $20.89 | $20.89 | 193,007 |
| 2020-03-27 | $21.30 | $21.44 | $20.02 | $20.37 | $20.37 | 151,902 |
| 2020-03-26 | $20.84 | $22.31 | $20.62 | $21.73 | $21.73 | 387,625 |
| 2020-03-25 | $18.75 | $21.13 | $18.55 | $20.67 | $20.67 | 284,656 |
| 2020-03-24 | $17.75 | $18.81 | $17.30 | $18.81 | $18.81 | 246,399 |
| 2020-03-23 | $17.00 | $17.37 | $16.33 | $16.77 | $16.77 | 646,808 |
| 2020-03-20 | $16.38 | $18.29 | $16.38 | $16.88 | $16.88 | 465,396 |
| 2020-03-19 | $15.82 | $16.99 | $15.82 | $16.10 | $16.10 | 837,259 |
| 2020-03-18 | $17.89 | $18.41 | $15.76 | $15.98 | $15.98 | 363,976 |
| 2020-03-17 | $17.55 | $19.37 | $17.00 | $19.12 | $19.12 | 525,638 |
| 2020-03-16 | $20.00 | $20.38 | $17.02 | $17.38 | $17.38 | 1,183,387 |
| 2020-03-13 | $22.75 | $23.00 | $21.17 | $22.92 | $22.92 | 495,587 |
| 2020-03-12 | $23.01 | $23.44 | $21.50 | $22.20 | $22.20 | 692,393 |
| 2020-03-11 | $23.84 | $24.76 | $23.51 | $24.24 | $24.24 | 521,198 |
| 2020-03-10 | $23.52 | $24.65 | $23.36 | $24.38 | $24.38 | 385,234 |
| 2020-03-09 | $23.57 | $24.70 | $22.66 | $23.04 | $23.04 | 557,248 |
| 2020-03-06 | $25.30 | $26.09 | $24.64 | $25.26 | $25.26 | 397,346 |
| 2020-03-05 | $26.24 | $26.95 | $25.69 | $25.89 | $25.89 | 534,013 |
| 2020-03-04 | $26.51 | $27.23 | $26.27 | $26.67 | $26.67 | 393,242 |
| 2020-03-03 | $26.11 | $26.91 | $25.52 | $26.10 | $26.10 | 308,072 |
| 2020-03-02 | $25.61 | $26.19 | $25.39 | $26.15 | $26.15 | 295,357 |
| 2020-02-28 | $25.00 | $25.41 | $24.60 | $25.38 | $25.38 | 396,055 |
| 2020-02-27 | $26.00 | $26.40 | $25.12 | $25.76 | $25.76 | 524,530 |
| 2020-02-26 | $26.28 | $27.20 | $26.16 | $26.53 | $26.53 | 257,267 |
| 2020-02-25 | $26.85 | $26.98 | $26.22 | $26.37 | $26.37 | 287,639 |
| 2020-02-24 | $26.49 | $27.50 | $26.28 | $26.95 | $26.95 | 280,367 |
| 2020-02-21 | $27.45 | $28.05 | $27.33 | $27.74 | $27.74 | 341,919 |
| 2020-02-20 | $27.56 | $28.00 | $27.20 | $27.86 | $27.86 | 324,649 |
| 2020-02-19 | $27.65 | $27.70 | $27.08 | $27.56 | $27.56 | 235,659 |
| 2020-02-18 | $27.57 | $28.24 | $27.00 | $27.53 | $27.53 | 275,779 |
| 2020-02-14 | $28.70 | $28.71 | $27.84 | $28.02 | $28.02 | 363,431 |
| 2020-02-13 | $28.56 | $29.07 | $28.22 | $28.69 | $28.69 | 296,814 |
| 2020-02-12 | $28.73 | $29.17 | $28.37 | $29.04 | $29.04 | 411,351 |
| 2020-02-11 | $27.95 | $29.09 | $27.85 | $28.99 | $28.99 | 475,347 |
| 2020-02-10 | $27.50 | $29.27 | $27.44 | $29.11 | $29.11 | 293,594 |
| 2020-02-07 | $27.41 | $28.74 | $24.50 | $27.55 | $27.55 | 768,022 |
| 2020-02-06 | $29.52 | $29.68 | $28.07 | $28.26 | $28.26 | 247,502 |
| 2020-02-05 | $29.22 | $29.57 | $29.22 | $29.46 | $29.46 | 155,249 |
| 2020-02-04 | $29.01 | $29.25 | $28.70 | $29.21 | $29.21 | 214,075 |
| 2020-02-03 | $27.96 | $29.00 | $27.96 | $28.66 | $28.66 | 167,952 |
| 2020-01-31 | $28.62 | $28.84 | $27.74 | $27.96 | $27.96 | 137,461 |
| 2020-01-30 | $29.00 | $29.06 | $28.17 | $28.75 | $28.75 | 248,262 |
| 2020-01-29 | $28.71 | $29.22 | $28.58 | $28.78 | $28.78 | 160,236 |
| 2020-01-28 | $28.81 | $29.01 | $28.70 | $28.81 | $28.81 | 96,356 |
| 2020-01-27 | $28.71 | $28.85 | $28.12 | $28.71 | $28.71 | 157,170 |
| 2020-01-24 | $29.29 | $29.30 | $28.64 | $28.94 | $28.94 | 174,696 |
| 2020-01-23 | $29.11 | $29.12 | $28.48 | $28.79 | $28.79 | 114,550 |
| 2020-01-22 | $28.75 | $29.42 | $28.51 | $29.12 | $29.12 | 324,096 |
| 2020-01-21 | $28.62 | $29.00 | $28.33 | $28.59 | $28.59 | 241,300 |
| 2020-01-17 | $28.70 | $28.80 | $28.23 | $28.67 | $28.67 | 353,613 |
| 2020-01-16 | $28.50 | $29.00 | $28.00 | $28.61 | $28.61 | 668,824 |
| 2020-01-15 | $27.10 | $28.00 | $26.85 | $27.70 | $27.70 | 413,462 |
| 2020-01-14 | $29.50 | $30.00 | $26.54 | $27.00 | $27.00 | 567,093 |
| 2020-01-13 | $26.25 | $28.65 | $26.25 | $28.51 | $28.51 | 565,653 |
| 2020-01-10 | $24.36 | $26.85 | $24.31 | $26.09 | $26.09 | 834,977 |
| 2020-01-09 | $23.07 | $23.29 | $23.07 | $23.20 | $23.20 | 209,757 |
| 2020-01-08 | $23.05 | $23.20 | $23.00 | $23.07 | $23.07 | 353,705 |
| 2020-01-07 | $23.01 | $23.45 | $23.01 | $23.10 | $23.10 | 38,683 |
| 2020-01-06 | $23.40 | $23.50 | $23.23 | $23.27 | $23.27 | 93,251 |
| 2020-01-03 | $23.40 | $23.74 | $23.40 | $23.44 | $23.44 | 30,248 |
| 2020-01-02 | $23.85 | $24.18 | $23.42 | $23.63 | $23.63 | 417,824 |
| 2019-12-31 | $24.00 | $24.11 | $23.94 | $24.02 | $24.02 | 109,345 |
| 2019-12-30 | $24.15 | $24.19 | $23.99 | $24.00 | $24.00 | 121,097 |
| 2019-12-27 | $23.50 | $24.30 | $23.50 | $24.10 | $24.10 | 427,261 |
| 2019-12-26 | $23.51 | $23.90 | $23.50 | $23.80 | $23.80 | 176,999 |
| 2019-12-24 | $24.08 | $24.08 | $23.80 | $23.90 | $23.90 | 517,696 |
| 2019-12-23 | $24.80 | $25.25 | $23.35 | $24.20 | $24.20 | 214,876 |
| 2019-12-20 | $22.95 | $25.26 | $22.91 | $24.65 | $24.65 | 366,422 |
| 2019-12-19 | $22.44 | $22.80 | $22.38 | $22.65 | $22.65 | 123,309 |
| 2019-12-18 | $22.60 | $22.63 | $22.05 | $22.47 | $22.47 | 19,427 |
| 2019-12-17 | $22.55 | $22.67 | $22.48 | $22.50 | $22.50 | 60,644 |
| 2019-12-16 | $22.00 | $22.70 | $21.95 | $22.52 | $22.52 | 94,544 |
| 2019-12-13 | $22.07 | $22.09 | $22.00 | $22.06 | $22.06 | 18,702 |
| 2019-12-12 | $21.70 | $22.00 | $21.70 | $22.00 | $22.00 | 78,957 |
| 2019-12-11 | $20.61 | $22.00 | $20.61 | $21.70 | $21.70 | 188,523 |
| 2019-12-10 | $22.00 | $22.05 | $21.11 | $22.00 | $22.00 | 236,362 |
| 2019-12-09 | $21.60 | $22.15 | $21.60 | $22.03 | $22.03 | 233,929 |
| 2019-12-06 | $21.53 | $21.60 | $21.40 | $21.60 | $21.60 | 170,256 |
| 2019-12-05 | $21.50 | $21.52 | $21.45 | $21.50 | $21.50 | 134,073 |
| 2019-12-04 | $21.59 | $21.62 | $21.45 | $21.55 | $21.55 | 213,052 |
| 2019-12-03 | $21.25 | $21.60 | $21.25 | $21.60 | $21.60 | 96,126 |
| 2019-12-02 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 33,811 |
| 2019-11-29 | $21.03 | $21.64 | $21.00 | $21.30 | $21.30 | 3,038 |
| 2019-11-27 | $21.01 | $21.50 | $20.72 | $21.50 | $21.50 | 12,320 |
| 2019-11-26 | $21.40 | $21.55 | $21.25 | $21.50 | $21.50 | 211,620 |
| 2019-11-25 | $21.35 | $21.35 | $20.75 | $21.25 | $21.25 | 126,073 |
| 2019-11-22 | $20.50 | $21.30 | $20.27 | $21.00 | $21.00 | 87,365 |
| 2019-11-21 | $22.05 | $22.05 | $20.40 | $21.00 | $21.00 | 34,054 |
| 2019-11-20 | $21.30 | $21.50 | $20.90 | $21.10 | $21.10 | 39,318 |
| 2019-11-19 | $21.60 | $21.87 | $21.30 | $21.45 | $21.45 | 32,295 |
| 2019-11-18 | $21.60 | $22.05 | $21.60 | $21.87 | $21.87 | 64,550 |
| 2019-11-15 | $21.55 | $22.49 | $21.50 | $22.18 | $22.18 | 146,009 |
| 2019-11-14 | $21.35 | $21.55 | $21.00 | $21.55 | $21.55 | 139,739 |
| 2019-11-13 | $21.37 | $21.55 | $21.35 | $21.50 | $21.50 | 45,755 |
| 2019-11-12 | $21.37 | $21.50 | $21.35 | $21.45 | $21.45 | 41,146 |
| 2019-11-11 | $21.00 | $21.90 | $21.00 | $21.37 | $21.37 | 70,776 |
| 2019-11-08 | $20.98 | $21.25 | $20.90 | $21.25 | $21.25 | 74,166 |
| 2019-11-07 | $20.01 | $20.98 | $20.01 | $20.90 | $20.90 | 63,430 |
| 2019-11-06 | $20.90 | $21.10 | $20.70 | $20.70 | $20.70 | 28,717 |
| 2019-11-05 | $20.40 | $21.35 | $20.40 | $20.80 | $20.80 | 52,149 |
| 2019-11-04 | $20.50 | $20.60 | $20.46 | $20.53 | $20.53 | 46,525 |
| 2019-11-01 | $20.50 | $20.60 | $20.30 | $20.50 | $20.50 | 168,600 |
| 2019-10-31 | $20.38 | $20.98 | $20.37 | $20.68 | $20.68 | 60,812 |
| 2019-10-30 | $21.00 | $21.25 | $20.37 | $20.37 | $20.37 | 125,397 |
| 2019-10-29 | $21.00 | $21.44 | $21.00 | $21.01 | $21.01 | 103,294 |
| 2019-10-28 | $20.86 | $21.40 | $20.86 | $21.20 | $21.20 | 252,702 |
| 2019-10-25 | $20.85 | $20.93 | $20.37 | $20.87 | $20.87 | 69,974 |
| 2019-10-24 | $19.98 | $20.85 | $19.90 | $20.60 | $20.60 | 41,201 |
| 2019-10-23 | $19.95 | $19.99 | $19.51 | $19.98 | $19.98 | 22,655 |
| 2019-10-22 | $19.72 | $20.02 | $19.71 | $19.94 | $19.94 | 71,343 |
| 2019-10-21 | $19.76 | $19.76 | $19.26 | $19.71 | $19.71 | 165,235 |
| 2019-10-18 | $19.74 | $19.75 | $19.20 | $19.20 | $19.20 | 58,789 |
| 2019-10-17 | $19.49 | $19.68 | $19.49 | $19.55 | $19.55 | 106,013 |
| 2019-10-16 | $18.99 | $19.45 | $18.62 | $19.43 | $19.43 | 160,515 |
| 2019-10-15 | $18.76 | $18.85 | $18.62 | $18.82 | $18.82 | 126,567 |
| 2019-10-14 | $18.75 | $18.85 | $18.55 | $18.75 | $18.75 | 51,577 |
| 2019-10-11 | $18.91 | $19.00 | $18.75 | $18.76 | $18.76 | 29,880 |
| 2019-10-10 | $18.99 | $19.00 | $18.76 | $19.00 | $19.00 | 19,786 |
| 2019-10-09 | $19.06 | $19.06 | $18.86 | $19.00 | $19.00 | 80,868 |
| 2019-10-08 | $19.31 | $19.35 | $19.00 | $19.01 | $19.01 | 133,339 |
| 2019-10-07 | $19.15 | $19.48 | $19.15 | $19.40 | $19.40 | 293,331 |
| 2019-10-04 | $19.15 | $19.45 | $19.05 | $19.35 | $19.35 | 29,844 |
| 2019-10-03 | $19.15 | $19.25 | $19.10 | $19.20 | $19.20 | 49,154 |
| 2019-10-02 | $19.20 | $19.25 | $19.05 | $19.25 | $19.25 | 16,531 |
| 2019-10-01 | $19.20 | $19.48 | $19.10 | $19.40 | $19.40 | 194,522 |
| 2019-09-30 | $18.85 | $19.24 | $18.85 | $19.20 | $19.20 | 16,081 |
| 2019-09-27 | $19.19 | $19.34 | $18.85 | $19.10 | $19.10 | 41,021 |
| 2019-09-26 | $18.99 | $19.25 | $18.75 | $18.84 | $18.84 | 73,274 |
| 2019-09-25 | $19.30 | $19.30 | $18.57 | $19.28 | $19.28 | 20,311 |
| 2019-09-24 | $19.58 | $19.65 | $19.31 | $19.58 | $19.58 | 265,199 |
| 2019-09-23 | $19.65 | $19.89 | $19.60 | $19.61 | $19.61 | 157,148 |
| 2019-09-20 | $19.55 | $19.75 | $19.55 | $19.75 | $19.75 | 60,339 |
| 2019-09-19 | $19.60 | $19.70 | $19.50 | $19.55 | $19.55 | 20,981 |
| 2019-09-18 | $19.55 | $19.68 | $19.02 | $19.68 | $19.68 | 93,011 |
| 2019-09-17 | $19.50 | $19.72 | $19.50 | $19.53 | $19.53 | 56,849 |
| 2019-09-16 | $19.10 | $19.50 | $18.70 | $19.30 | $19.30 | 32,796 |
| 2019-09-13 | $19.10 | $19.25 | $18.90 | $19.10 | $19.10 | 93,552 |
| 2019-09-12 | $19.00 | $19.40 | $19.00 | $19.02 | $19.02 | 67,670 |
| 2019-09-11 | $19.30 | $19.30 | $19.01 | $19.10 | $19.10 | 278,532 |
| 2019-09-10 | $19.40 | $19.40 | $19.17 | $19.29 | $19.29 | 64,892 |
| 2019-09-09 | $19.10 | $19.75 | $19.05 | $19.40 | $19.40 | 78,202 |
| 2019-09-06 | $18.85 | $19.24 | $18.85 | $19.24 | $19.24 | 46,771 |
| 2019-09-05 | $18.56 | $18.95 | $18.56 | $18.85 | $18.85 | 111,075 |
| 2019-09-04 | $18.42 | $18.65 | $18.26 | $18.55 | $18.55 | 36,829 |
| 2019-09-03 | $18.75 | $18.88 | $18.10 | $18.42 | $18.42 | 82,180 |
| 2019-08-30 | $19.35 | $19.35 | $18.52 | $18.90 | $18.90 | 81,790 |
| 2019-08-29 | $19.00 | $19.78 | $19.00 | $19.58 | $19.58 | 22,445 |
| 2019-08-28 | $18.60 | $19.50 | $18.50 | $19.40 | $19.40 | 10,419 |
| 2019-08-27 | $19.22 | $19.35 | $18.61 | $19.05 | $19.05 | 13,605 |
| 2019-08-26 | $19.35 | $19.80 | $19.15 | $19.32 | $19.32 | 47,962 |
| 2019-08-23 | $19.95 | $19.99 | $19.10 | $19.35 | $19.35 | 102,461 |
| 2019-08-22 | $19.94 | $20.09 | $19.85 | $20.00 | $20.00 | 77,141 |
| 2019-08-21 | $19.60 | $20.00 | $19.60 | $19.95 | $19.95 | 37,802 |
| 2019-08-20 | $19.75 | $19.93 | $19.40 | $19.93 | $19.93 | 44,739 |
| 2019-08-19 | $19.30 | $19.71 | $19.05 | $19.60 | $19.60 | 69,143 |
| 2019-08-16 | $16.90 | $19.60 | $16.90 | $19.30 | $19.30 | 336,609 |
| 2019-08-15 | $16.70 | $17.00 | $16.31 | $16.34 | $16.34 | 366,025 |
| 2019-08-14 | $16.80 | $16.99 | $16.50 | $16.80 | $16.80 | 78,602 |
| 2019-08-13 | $17.00 | $17.20 | $17.00 | $17.00 | $17.00 | 42,419 |
| 2019-08-12 | $17.03 | $17.59 | $16.64 | $16.99 | $16.99 | 66,170 |
| 2019-08-09 | $17.35 | $18.10 | $16.90 | $17.09 | $17.09 | 103,975 |
| 2019-08-08 | $17.71 | $18.10 | $17.00 | $17.99 | $17.99 | 64,234 |
| 2019-08-07 | $17.70 | $19.00 | $17.30 | $17.85 | $17.85 | 191,606 |
| 2019-08-06 | $16.30 | $17.70 | $16.30 | $17.60 | $17.60 | 197,687 |
| 2019-08-05 | $17.00 | $17.00 | $16.26 | $16.31 | $16.31 | 488,137 |
| 2019-08-02 | $18.00 | $18.00 | $16.00 | $17.00 | $17.00 | 249,002 |
| 2019-08-01 | $18.23 | $18.24 | $18.00 | $18.14 | $18.14 | 39,412 |
| 2019-07-31 | $18.45 | $18.55 | $18.30 | $18.31 | $18.31 | 32,054 |
| 2019-07-30 | $19.38 | $19.38 | $18.50 | $18.52 | $18.52 | 21,865 |
| 2019-07-29 | $18.75 | $18.93 | $18.50 | $18.72 | $18.72 | 13,046 |
| 2019-07-26 | $18.86 | $18.86 | $18.57 | $18.66 | $18.66 | 17,619 |
| 2019-07-25 | $18.60 | $19.12 | $18.60 | $18.90 | $18.90 | 13,788 |
| 2019-07-24 | $19.20 | $19.42 | $19.15 | $19.26 | $19.26 | 19,134 |
| 2019-07-23 | $19.65 | $19.90 | $19.00 | $19.11 | $19.11 | 53,129 |
| 2019-07-22 | $19.10 | $20.00 | $19.10 | $19.50 | $19.50 | 153,673 |
| 2019-07-19 | $18.75 | $19.00 | $18.71 | $19.00 | $19.00 | 36,143 |
| 2019-07-18 | $18.70 | $19.00 | $18.60 | $18.60 | $18.60 | 49,671 |
| 2019-07-17 | $19.10 | $19.15 | $18.71 | $18.76 | $18.76 | 45,440 |
| 2019-07-16 | $18.70 | $19.20 | $18.70 | $19.20 | $19.20 | 15,020 |
| 2019-07-15 | $18.55 | $18.74 | $18.51 | $18.70 | $18.70 | 6,094 |
| 2019-07-12 | $18.80 | $18.99 | $18.58 | $18.58 | $18.58 | 40,820 |
| 2019-07-11 | $19.40 | $19.40 | $18.73 | $18.85 | $18.85 | 41,431 |
| 2019-07-10 | $18.74 | $19.30 | $18.50 | $19.20 | $19.20 | 42,506 |
| 2019-07-09 | $18.62 | $18.84 | $18.50 | $18.65 | $18.65 | 80,569 |
| 2019-07-08 | $18.87 | $18.87 | $18.61 | $18.61 | $18.61 | 5,139 |
| 2019-07-05 | $18.90 | $18.98 | $18.61 | $18.61 | $18.61 | 32,666 |
| 2019-07-03 | $19.01 | $19.05 | $18.90 | $18.92 | $18.92 | 20,403 |
| 2019-07-02 | $19.25 | $19.25 | $19.01 | $19.05 | $19.05 | 29,139 |
| 2019-07-01 | $19.33 | $19.40 | $19.01 | $19.28 | $19.28 | 146,075 |
| 2019-06-28 | $19.20 | $19.40 | $19.06 | $19.35 | $19.35 | 14,399 |
| 2019-06-27 | $19.20 | $19.24 | $19.19 | $19.19 | $19.19 | 54,162 |
| 2019-06-26 | $19.15 | $19.27 | $19.15 | $19.19 | $19.19 | 110,419 |
| 2019-06-25 | $19.35 | $19.42 | $19.05 | $19.05 | $19.05 | 122,204 |
| 2019-06-24 | $19.20 | $19.55 | $19.20 | $19.40 | $19.40 | 131,291 |
| 2019-06-21 | $19.01 | $19.34 | $18.95 | $19.06 | $19.06 | 92,528 |
| 2019-06-20 | $18.55 | $19.10 | $18.50 | $19.03 | $19.03 | 25,851 |
| 2019-06-19 | $18.40 | $18.70 | $18.15 | $18.70 | $18.70 | 82,376 |
| 2019-06-18 | $18.20 | $18.95 | $18.20 | $18.40 | $18.40 | 16,052 |
| 2019-06-17 | $17.45 | $18.20 | $17.40 | $18.00 | $18.00 | 101,378 |
| 2019-06-14 | $17.30 | $17.55 | $17.26 | $17.54 | $17.54 | 217,282 |
| 2019-06-13 | $18.14 | $18.18 | $17.13 | $17.39 | $17.39 | 204,407 |
| 2019-06-12 | $18.45 | $18.45 | $18.14 | $18.18 | $18.18 | 49,919 |
| 2019-06-11 | $18.50 | $18.90 | $18.27 | $18.37 | $18.37 | 72,890 |
| 2019-06-10 | $18.98 | $18.99 | $18.45 | $18.46 | $18.46 | 41,692 |
| 2019-06-07 | $18.30 | $18.45 | $18.23 | $18.35 | $18.35 | 46,666 |
| 2019-06-06 | $18.85 | $18.85 | $18.01 | $18.30 | $18.30 | 110,592 |
| 2019-06-05 | $19.44 | $19.50 | $18.85 | $18.85 | $18.85 | 39,938 |
| 2019-06-04 | $19.30 | $19.73 | $18.97 | $19.00 | $19.00 | 118,697 |
| 2019-06-03 | $18.99 | $19.49 | $18.99 | $19.30 | $19.30 | 143,742 |
| 2019-05-31 | $19.08 | $20.00 | $18.21 | $19.00 | $19.00 | 121,660 |
| 2019-05-30 | $19.20 | $19.61 | $19.20 | $19.33 | $19.33 | 45,178 |
| 2019-05-29 | $19.66 | $19.70 | $19.06 | $19.22 | $19.22 | 63,339 |
| 2019-05-28 | $19.70 | $19.87 | $19.67 | $19.68 | $19.68 | 168,946 |
| 2019-05-24 | $19.85 | $19.99 | $19.75 | $19.91 | $19.91 | 164,437 |
| 2019-05-23 | $20.16 | $20.17 | $19.85 | $19.85 | $19.85 | 446,566 |
| 2019-05-22 | $20.10 | $20.45 | $20.07 | $20.16 | $20.16 | 446,165 |
| 2019-05-21 | $19.85 | $20.10 | $19.85 | $20.07 | $20.07 | 336,991 |
| 2019-05-20 | $19.90 | $19.99 | $19.62 | $19.95 | $19.95 | 55,277 |
| 2019-05-17 | $20.10 | $20.36 | $19.40 | $19.85 | $19.85 | 99,075 |
| 2019-05-16 | $20.39 | $21.15 | $19.95 | $20.02 | $20.02 | 250,938 |
| 2019-05-15 | $20.09 | $20.39 | $19.90 | $20.39 | $20.39 | 10,317 |
| 2019-05-14 | $19.85 | $20.10 | $19.75 | $19.91 | $19.91 | 154,029 |
| 2019-05-13 | $20.04 | $20.10 | $19.25 | $19.65 | $19.65 | 223,181 |
| 2019-05-10 | $20.90 | $20.90 | $19.69 | $20.11 | $20.11 | 91,703 |
| 2019-05-09 | $21.27 | $21.41 | $20.98 | $21.00 | $21.00 | 141,405 |
| 2019-05-08 | $22.10 | $22.25 | $20.78 | $21.30 | $21.30 | 184,922 |
| 2019-05-07 | $22.41 | $22.50 | $22.10 | $22.10 | $22.10 | 287,747 |
| 2019-05-06 | $22.55 | $22.55 | $22.25 | $22.50 | $22.50 | 167,846 |
| 2019-05-03 | $22.47 | $22.62 | $22.39 | $22.50 | $22.50 | 185,787 |
| 2019-05-02 | $22.71 | $22.90 | $22.25 | $22.41 | $22.41 | 113,061 |
| 2019-05-01 | $22.48 | $23.04 | $22.48 | $22.85 | $22.85 | 40,799 |
| 2019-04-30 | $22.30 | $22.43 | $22.30 | $22.42 | $22.42 | 125,835 |
| 2019-04-29 | $22.22 | $22.40 | $22.22 | $22.30 | $22.30 | 66,187 |
| 2019-04-26 | $22.25 | $22.25 | $22.10 | $22.20 | $22.20 | 202,345 |
| 2019-04-25 | $22.23 | $22.27 | $22.19 | $22.25 | $22.25 | 208,601 |
| 2019-04-24 | $22.15 | $22.22 | $22.09 | $22.19 | $22.19 | 41,027 |
| 2019-04-23 | $22.00 | $22.16 | $22.00 | $22.15 | $22.15 | 274,499 |
| 2019-04-22 | $21.99 | $22.08 | $21.92 | $21.97 | $21.97 | 85,272 |
| 2019-04-18 | $22.00 | $22.10 | $21.93 | $21.97 | $21.97 | 85,702 |
| 2019-04-17 | $22.01 | $22.10 | $22.00 | $22.10 | $22.10 | 34,746 |
| 2019-04-16 | $21.90 | $22.10 | $21.90 | $22.00 | $22.00 | 23,931 |
| 2019-04-15 | $21.90 | $22.22 | $21.90 | $22.01 | $22.01 | 106,758 |
| 2019-04-12 | $22.00 | $22.02 | $21.96 | $21.97 | $21.97 | 115,585 |
| 2019-04-11 | $21.93 | $22.00 | $21.92 | $22.00 | $22.00 | 76,801 |
| 2019-04-10 | $21.99 | $21.99 | $21.88 | $21.90 | $21.90 | 93,707 |
| 2019-04-09 | $21.90 | $22.00 | $21.80 | $21.99 | $21.99 | 54,716 |
| 2019-04-08 | $21.98 | $22.03 | $21.41 | $22.00 | $22.00 | 84,099 |
| 2019-04-05 | $22.04 | $22.08 | $21.96 | $22.03 | $22.03 | 130,944 |
| 2019-04-04 | $22.05 | $22.10 | $21.98 | $22.01 | $22.01 | 286,998 |
| 2019-04-03 | $21.91 | $22.05 | $21.91 | $22.02 | $22.02 | 306,581 |
| 2019-04-02 | $21.91 | $22.01 | $21.50 | $21.95 | $21.95 | 264,444 |
| 2019-04-01 | $21.05 | $22.00 | $21.05 | $21.90 | $21.90 | 225,226 |
| 2019-03-29 | $21.10 | $21.15 | $20.96 | $21.13 | $21.13 | 116,638 |
| 2019-03-28 | $20.95 | $21.05 | $20.95 | $21.00 | $21.00 | 228,400 |
| 2019-03-27 | $20.80 | $21.00 | $20.80 | $20.95 | $20.95 | 151,823 |
| 2019-03-26 | $20.80 | $21.00 | $20.80 | $20.86 | $20.86 | 168,832 |
| 2019-03-25 | $20.64 | $21.00 | $20.58 | $20.90 | $20.90 | 403,612 |
| 2019-03-22 | $20.50 | $20.80 | $20.50 | $20.60 | $20.60 | 110,942 |
| 2019-03-21 | $20.35 | $20.70 | $20.29 | $20.70 | $20.70 | 59,085 |
| 2019-03-20 | $20.20 | $20.60 | $20.20 | $20.50 | $20.50 | 84,659 |
| 2019-03-19 | $20.04 | $20.30 | $20.00 | $20.26 | $20.26 | 195,933 |
| 2019-03-18 | $20.00 | $20.30 | $19.96 | $20.30 | $20.30 | 279,806 |
| 2019-03-15 | $20.04 | $20.10 | $19.86 | $20.08 | $20.08 | 65,504 |
| 2019-03-14 | $19.21 | $20.19 | $19.21 | $20.03 | $20.03 | 125,536 |
| 2019-03-13 | $19.59 | $19.85 | $19.45 | $19.80 | $19.80 | 149,161 |
| 2019-03-12 | $19.49 | $19.60 | $19.30 | $19.60 | $19.60 | 144,339 |
| 2019-03-11 | $19.21 | $19.58 | $19.20 | $19.50 | $19.50 | 121,013 |
| 2019-03-08 | $19.46 | $19.49 | $19.30 | $19.45 | $19.45 | 170,374 |
| 2019-03-07 | $19.11 | $19.50 | $19.10 | $19.46 | $19.46 | 72,031 |
| 2019-03-06 | $19.55 | $19.75 | $19.11 | $19.20 | $19.20 | 79,527 |
| 2019-03-05 | $19.21 | $19.80 | $19.21 | $19.75 | $19.75 | 48,334 |
| 2019-03-04 | $19.20 | $19.55 | $19.20 | $19.55 | $19.55 | 67,813 |
| 2019-03-01 | $19.20 | $19.60 | $19.11 | $19.55 | $19.55 | 203,438 |
| 2019-02-28 | $19.10 | $19.35 | $18.88 | $19.12 | $19.12 | 168,068 |
| 2019-02-27 | $19.26 | $19.45 | $18.95 | $19.10 | $19.10 | 105,341 |
| 2019-02-26 | $19.67 | $19.74 | $19.35 | $19.39 | $19.39 | 19,798 |
| 2019-02-25 | $19.74 | $19.74 | $19.22 | $19.67 | $19.67 | 109,430 |
| 2019-02-22 | $19.23 | $19.74 | $19.23 | $19.74 | $19.74 | 152,547 |
| 2019-02-21 | $19.03 | $19.50 | $19.02 | $19.33 | $19.33 | 158,318 |
| 2019-02-20 | $19.90 | $19.90 | $19.01 | $19.20 | $19.20 | 162,923 |
| 2019-02-19 | $19.61 | $20.48 | $19.61 | $19.97 | $19.97 | 493,779 |
| 2019-02-15 | $17.10 | $19.95 | $17.10 | $19.76 | $19.76 | 992,075 |
| 2019-02-14 | $16.24 | $16.40 | $16.15 | $16.15 | $16.15 | 92,076 |
| 2019-02-13 | $16.20 | $16.35 | $16.12 | $16.35 | $16.35 | 89,727 |
| 2019-02-12 | $15.49 | $16.20 | $15.49 | $16.20 | $16.20 | 162,869 |
| 2019-02-11 | $15.31 | $15.45 | $15.25 | $15.45 | $15.45 | 58,959 |
| 2019-02-08 | $15.21 | $15.40 | $15.15 | $15.40 | $15.40 | 176,282 |
| 2019-02-07 | $15.55 | $15.55 | $15.24 | $15.35 | $15.35 | 30,214 |
| 2019-02-06 | $15.60 | $15.88 | $15.50 | $15.66 | $15.66 | 82,787 |
| 2019-02-05 | $15.35 | $15.74 | $15.35 | $15.74 | $15.74 | 265,373 |
| 2019-02-04 | $15.25 | $15.50 | $15.15 | $15.30 | $15.30 | 46,263 |
| 2019-02-01 | $15.09 | $15.49 | $15.09 | $15.26 | $15.26 | 64,550 |
| 2019-01-31 | $15.00 | $15.14 | $14.84 | $15.10 | $15.10 | 117,186 |
| 2019-01-30 | $14.95 | $15.07 | $14.86 | $15.07 | $15.07 | 65,177 |
| 2019-01-29 | $14.75 | $14.95 | $14.71 | $14.95 | $14.95 | 98,573 |
| 2019-01-28 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 102,854 |
| 2019-01-25 | $15.00 | $15.12 | $14.95 | $14.95 | $14.95 | 266,124 |
| 2019-01-24 | $14.95 | $15.05 | $14.90 | $14.98 | $14.98 | 218,495 |
| 2019-01-23 | $14.67 | $15.00 | $14.67 | $14.90 | $14.90 | 308,129 |
| 2019-01-22 | $14.50 | $14.95 | $14.50 | $14.72 | $14.72 | 174,419 |
| 2019-01-18 | $14.75 | $15.05 | $14.70 | $15.00 | $15.00 | 136,670 |
| 2019-01-17 | $14.94 | $14.99 | $14.50 | $14.80 | $14.80 | 282,569 |
| 2019-01-16 | $15.05 | $15.13 | $14.90 | $14.95 | $14.95 | 322,125 |
| 2019-01-15 | $15.40 | $15.40 | $15.10 | $15.10 | $15.10 | 85,856 |
| 2019-01-14 | $15.20 | $15.34 | $14.41 | $15.34 | $15.34 | 209,994 |
| 2019-01-11 | $15.47 | $15.53 | $14.86 | $15.03 | $15.03 | 94,587 |
| 2019-01-10 | $15.52 | $15.55 | $15.00 | $15.53 | $15.53 | 29,751 |
| 2019-01-09 | $15.70 | $15.70 | $15.52 | $15.53 | $15.53 | 16,206 |
| 2019-01-08 | $15.80 | $15.85 | $15.52 | $15.60 | $15.60 | 165,077 |
| 2019-01-07 | $15.40 | $15.80 | $15.25 | $15.70 | $15.70 | 307,833 |
| 2019-01-04 | $15.55 | $15.85 | $15.25 | $15.56 | $15.56 | 159,530 |
| 2019-01-03 | $15.09 | $15.79 | $14.50 | $15.70 | $15.70 | 321,717 |
| 2019-01-02 | $13.79 | $15.22 | $13.79 | $15.10 | $15.10 | 232,625 |
| 2018-12-31 | $13.90 | $14.05 | $13.50 | $13.80 | $13.80 | 434,187 |
| 2018-12-28 | $14.01 | $14.20 | $13.90 | $13.90 | $13.90 | 358,004 |
| 2018-12-27 | $14.06 | $14.19 | $13.88 | $13.98 | $13.98 | 109,163 |
| 2018-12-26 | $14.19 | $14.25 | $13.88 | $14.06 | $14.06 | 187,235 |
| 2018-12-24 | $14.03 | $14.21 | $13.73 | $14.08 | $14.08 | 165,946 |
| 2018-12-21 | $14.81 | $15.35 | $13.80 | $14.01 | $14.01 | 420,652 |
| 2018-12-20 | $14.70 | $14.90 | $14.25 | $14.90 | $14.90 | 233,402 |
| 2018-12-19 | $15.20 | $15.20 | $14.65 | $14.90 | $14.90 | 364,566 |
| 2018-12-18 | $15.34 | $15.48 | $15.00 | $15.05 | $15.05 | 144,109 |
| 2018-12-17 | $16.63 | $17.00 | $14.77 | $15.35 | $15.35 | 301,244 |
| 2018-12-14 | $16.30 | $16.74 | $16.20 | $16.65 | $16.65 | 313,669 |
| 2018-12-13 | $15.75 | $16.40 | $15.75 | $16.30 | $16.30 | 80,282 |
| 2018-12-12 | $16.30 | $16.53 | $15.70 | $16.00 | $16.00 | 247,082 |
| 2018-12-11 | $16.51 | $16.59 | $16.05 | $16.50 | $16.50 | 364,065 |
| 2018-12-10 | $16.21 | $16.56 | $15.49 | $16.35 | $16.35 | 268,318 |
| 2018-12-07 | $15.90 | $16.47 | $15.75 | $16.25 | $16.25 | 464,225 |
| 2018-12-06 | $14.60 | $16.38 | $14.50 | $15.90 | $15.90 | 521,181 |
| 2018-12-04 | $15.00 | $15.13 | $14.51 | $14.79 | $14.79 | 160,990 |
| 2018-12-03 | $14.77 | $15.00 | $14.75 | $14.95 | $14.95 | 343,911 |
| 2018-11-30 | $14.50 | $14.98 | $14.50 | $14.90 | $14.90 | 229,825 |
| 2018-11-29 | $14.18 | $14.50 | $14.00 | $14.50 | $14.50 | 129,368 |
| 2018-11-28 | $13.90 | $14.23 | $13.60 | $14.05 | $14.05 | 336,343 |
| 2018-11-27 | $13.50 | $13.92 | $13.41 | $13.90 | $13.90 | 133,591 |
| 2018-11-26 | $13.93 | $14.00 | $13.43 | $13.52 | $13.52 | 179,190 |
| 2018-11-23 | $13.41 | $14.05 | $13.40 | $13.98 | $13.98 | 27,422 |
| 2018-11-21 | $13.35 | $13.60 | $13.35 | $13.48 | $13.48 | 261,532 |
| 2018-11-20 | $13.70 | $13.70 | $13.25 | $13.40 | $13.40 | 177,439 |
| 2018-11-19 | $14.30 | $14.40 | $13.56 | $13.75 | $13.75 | 473,890 |
| 2018-11-16 | $13.57 | $14.94 | $13.50 | $14.30 | $14.30 | 2,609,537 |
| 2018-11-15 | $12.05 | $12.75 | $12.00 | $12.42 | $12.42 | 417,372 |
| 2018-11-14 | $11.55 | $12.18 | $11.55 | $12.05 | $12.05 | 403,693 |
| 2018-11-13 | $11.78 | $12.40 | $11.60 | $11.74 | $11.74 | 213,069 |
| 2018-11-12 | $12.17 | $12.20 | $11.30 | $11.78 | $11.78 | 205,925 |
| 2018-11-09 | $11.55 | $12.16 | $11.31 | $12.14 | $12.14 | 617,504 |
| 2018-11-08 | $12.19 | $12.19 | $11.20 | $11.65 | $11.65 | 259,495 |
| 2018-11-07 | $12.49 | $12.60 | $11.70 | $12.07 | $12.07 | 283,384 |
| 2018-11-06 | $12.49 | $12.49 | $12.27 | $12.37 | $12.37 | 155,654 |
| 2018-11-05 | $13.62 | $13.85 | $11.95 | $12.36 | $12.36 | 713,928 |
| 2018-11-02 | $13.79 | $14.15 | $13.70 | $13.75 | $13.75 | 272,227 |
| 2018-11-01 | $13.24 | $13.95 | $13.20 | $13.79 | $13.79 | 361,697 |
| 2018-10-31 | $13.00 | $13.21 | $12.88 | $13.10 | $13.10 | 409,841 |
| 2018-10-30 | $13.12 | $13.35 | $12.88 | $13.00 | $13.00 | 578,917 |
| 2018-10-29 | $14.39 | $14.60 | $13.03 | $13.30 | $13.30 | 296,422 |
| 2018-10-26 | $14.76 | $14.76 | $14.26 | $14.40 | $14.40 | 774,885 |
| 2018-10-25 | $14.79 | $14.81 | $14.25 | $14.76 | $14.76 | 534,749 |
| 2018-10-24 | $14.66 | $14.83 | $14.60 | $14.70 | $14.70 | 312,151 |
| 2018-10-23 | $14.69 | $14.75 | $13.85 | $14.65 | $14.65 | 347,327 |
| 2018-10-22 | $14.64 | $14.82 | $14.50 | $14.70 | $14.70 | 548,002 |
| 2018-10-19 | $13.40 | $14.31 | $13.30 | $14.10 | $14.10 | 779,068 |
| 2018-10-18 | $13.26 | $13.59 | $13.25 | $13.38 | $13.38 | 316,454 |
| 2018-10-17 | $13.26 | $13.67 | $13.26 | $13.55 | $13.55 | 289,928 |
| 2018-10-16 | $13.85 | $14.15 | $13.24 | $13.34 | $13.34 | 281,205 |
| 2018-10-15 | $13.50 | $13.95 | $13.18 | $13.77 | $13.77 | 465,240 |
| 2018-10-12 | $13.60 | $13.60 | $13.10 | $13.11 | $13.11 | 522,502 |
| 2018-10-11 | $13.13 | $13.45 | $12.60 | $13.05 | $13.05 | 579,073 |
| 2018-10-10 | $12.93 | $12.95 | $12.15 | $12.80 | $12.80 | 1,407,681 |
| 2018-10-09 | $15.30 | $15.59 | $10.74 | $12.46 | $12.46 | 4,984,642 |
| 2018-10-08 | $13.10 | $15.18 | $13.05 | $14.75 | $14.75 | 2,829,829 |
| 2018-10-05 | $12.99 | $13.40 | $10.80 | $12.40 | $12.40 | 2,857,125 |
| 2018-10-04 | $15.16 | $15.16 | $8.50 | $12.60 | $12.60 | 12,560,499 |
| 2018-10-03 | $21.45 | $21.50 | $21.35 | $21.40 | $21.40 | 205,783 |
| 2018-10-02 | $21.36 | $21.55 | $21.36 | $21.46 | $21.46 | 124,439 |
| 2018-10-01 | $20.70 | $21.60 | $20.70 | $21.50 | $21.50 | 120,276 |
| 2018-09-28 | $20.55 | $20.61 | $20.36 | $20.61 | $20.61 | 169,450 |
| 2018-09-27 | $21.05 | $21.10 | $20.35 | $20.56 | $20.56 | 270,519 |
| 2018-09-26 | $21.30 | $21.32 | $20.90 | $21.00 | $21.00 | 301,759 |
| 2018-09-25 | $19.70 | $21.40 | $19.70 | $21.32 | $21.32 | 286,537 |
| 2018-09-24 | $20.75 | $20.88 | $19.70 | $19.91 | $19.91 | 306,846 |
| 2018-09-21 | $21.51 | $21.52 | $20.60 | $20.70 | $20.70 | 218,635 |
| 2018-09-20 | $20.69 | $21.21 | $20.55 | $21.20 | $21.20 | 400,830 |
| 2018-09-19 | $20.55 | $20.84 | $20.50 | $20.67 | $20.67 | 83,298 |
| 2018-09-18 | $20.33 | $20.65 | $20.31 | $20.55 | $20.55 | 336,705 |
| 2018-09-17 | $20.10 | $20.50 | $20.10 | $20.47 | $20.47 | 273,534 |
| 2018-09-14 | $20.06 | $20.25 | $20.00 | $20.10 | $20.10 | 260,982 |
| 2018-09-13 | $19.75 | $20.15 | $19.71 | $20.00 | $20.00 | 351,887 |
| 2018-09-12 | $19.75 | $19.95 | $19.65 | $19.80 | $19.80 | 113,600 |
| 2018-09-11 | $20.00 | $20.10 | $19.73 | $19.77 | $19.77 | 753,219 |
| 2018-09-10 | $20.30 | $20.30 | $19.95 | $20.03 | $20.03 | 1,019,844 |
| 2018-09-07 | $20.14 | $20.33 | $19.98 | $20.24 | $20.24 | 794,761 |
| 2018-09-06 | $19.96 | $20.24 | $19.70 | $20.00 | $20.00 | 546,299 |
| 2018-09-05 | $20.45 | $20.46 | $19.12 | $19.75 | $19.75 | 298,602 |
| 2018-09-04 | $20.30 | $20.60 | $19.80 | $20.45 | $20.45 | 317,135 |
| 2018-08-31 | $20.89 | $20.89 | $20.30 | $20.51 | $20.51 | 613,107 |
| 2018-08-30 | $20.40 | $20.85 | $20.25 | $20.65 | $20.65 | 1,152,534 |
| 2018-08-29 | $19.42 | $20.25 | $19.01 | $20.15 | $20.15 | 1,623,221 |
| 2018-08-28 | $17.25 | $19.50 | $17.24 | $19.48 | $19.48 | 2,053,064 |
| 2018-08-27 | $16.50 | $17.35 | $16.50 | $17.25 | $17.25 | 3,429,763 |
| 2018-08-24 | $17.25 | $17.71 | $15.90 | $16.38 | $16.38 | 14,657,782 |
| 2018-08-23 | $15.25 | $17.29 | $15.05 | $17.24 | $17.24 | 7,302,516 |
| 2018-08-22 | $14.25 | $17.60 | $14.20 | $15.65 | $15.65 | 22,414,755 |
| 2018-08-21 | $19.00 | $19.05 | $18.05 | $18.35 | $18.35 | 1,456,524 |
| 2018-08-20 | $19.05 | $19.10 | $18.65 | $18.95 | $18.95 | 407,835 |
| 2018-08-17 | $19.15 | $19.45 | $18.75 | $18.85 | $18.85 | 534,667 |
| 2018-08-16 | $18.85 | $19.70 | $18.80 | $19.15 | $19.15 | 587,165 |
| 2018-08-15 | $19.65 | $19.65 | $18.70 | $18.75 | $18.75 | 480,683 |
| 2018-08-14 | $19.95 | $20.05 | $19.60 | $19.70 | $19.70 | 319,476 |
| 2018-08-13 | $19.85 | $20.33 | $19.75 | $19.95 | $19.95 | 311,294 |
| 2018-08-10 | $20.00 | $20.10 | $19.65 | $19.80 | $19.80 | 185,120 |
| 2018-08-09 | $19.70 | $20.25 | $19.60 | $20.13 | $20.13 | 246,045 |
| 2018-08-08 | $20.25 | $20.25 | $18.65 | $19.65 | $19.65 | 707,460 |
| 2018-08-07 | $21.05 | $21.40 | $20.10 | $20.25 | $20.25 | 852,155 |
| 2018-08-06 | $20.95 | $21.25 | $20.51 | $21.05 | $21.05 | 501,790 |
| 2018-08-03 | $21.60 | $21.75 | $20.90 | $21.00 | $21.00 | 606,302 |
| 2018-08-02 | $21.65 | $22.25 | $20.85 | $21.70 | $21.70 | 764,187 |
| 2018-08-01 | $22.10 | $22.40 | $21.25 | $21.70 | $21.70 | 671,109 |
| 2018-07-31 | $22.15 | $22.50 | $22.03 | $22.10 | $22.10 | 464,366 |
| 2018-07-30 | $22.15 | $22.30 | $21.95 | $22.15 | $22.15 | 289,404 |
| 2018-07-27 | $23.20 | $23.25 | $21.68 | $22.20 | $22.20 | 304,049 |
| 2018-07-26 | $22.95 | $23.40 | $22.95 | $23.20 | $23.20 | 282,439 |
| 2018-07-25 | $23.65 | $23.80 | $22.91 | $23.10 | $23.10 | 226,937 |
| 2018-07-24 | $23.80 | $23.80 | $23.15 | $23.65 | $23.65 | 238,162 |
| 2018-07-23 | $23.65 | $23.90 | $23.23 | $23.70 | $23.70 | 152,622 |
| 2018-07-20 | $24.15 | $24.20 | $23.70 | $23.75 | $23.75 | 173,864 |
| 2018-07-19 | $24.10 | $24.30 | $24.10 | $24.25 | $24.25 | 172,733 |
| 2018-07-18 | $23.90 | $24.23 | $23.70 | $24.20 | $24.20 | 157,428 |
| 2018-07-17 | $24.00 | $24.45 | $23.85 | $23.95 | $23.95 | 218,153 |
| 2018-07-16 | $23.95 | $24.20 | $23.81 | $24.20 | $24.20 | 187,381 |
| 2018-07-13 | $23.85 | $24.15 | $23.75 | $24.00 | $24.00 | 228,821 |
| 2018-07-12 | $23.90 | $24.30 | $23.65 | $23.95 | $23.95 | 239,151 |
| 2018-07-11 | $24.45 | $24.55 | $23.65 | $23.70 | $23.70 | 256,804 |
| 2018-07-10 | $24.45 | $24.75 | $24.35 | $24.60 | $24.60 | 232,820 |
| 2018-07-09 | $24.35 | $24.95 | $24.15 | $24.45 | $24.45 | 340,210 |
| 2018-07-06 | $24.35 | $24.45 | $23.90 | $24.15 | $24.15 | 367,988 |
| 2018-07-05 | $24.30 | $24.50 | $23.70 | $24.30 | $24.30 | 296,630 |
| 2018-07-03 | $24.60 | $24.70 | $24.05 | $24.10 | $24.10 | 173,141 |
| 2018-07-02 | $23.60 | $24.55 | $23.16 | $24.55 | $24.55 | 437,884 |
| 2018-06-29 | $23.90 | $24.15 | $23.65 | $23.65 | $23.65 | 257,349 |
| 2018-06-28 | $23.75 | $24.20 | $23.63 | $23.75 | $23.75 | 619,478 |
| 2018-06-27 | $23.75 | $24.55 | $23.65 | $23.80 | $23.80 | 356,263 |
| 2018-06-26 | $24.05 | $24.40 | $23.95 | $24.25 | $24.25 | 167,401 |
| 2018-06-25 | $24.80 | $24.90 | $23.86 | $24.10 | $24.10 | 328,168 |
| 2018-06-22 | $25.20 | $25.20 | $24.56 | $24.90 | $24.90 | 572,694 |
| 2018-06-21 | $25.25 | $25.25 | $24.65 | $25.05 | $25.05 | 363,322 |
| 2018-06-20 | $25.45 | $25.45 | $24.85 | $25.25 | $25.25 | 238,386 |
| 2018-06-19 | $25.30 | $25.75 | $25.00 | $25.25 | $25.25 | 331,981 |
| 2018-06-18 | $25.60 | $25.85 | $25.20 | $25.50 | $25.50 | 404,880 |
| 2018-06-15 | $26.00 | $26.25 | $25.25 | $25.75 | $25.75 | 336,770 |
| 2018-06-14 | $26.85 | $26.85 | $25.90 | $26.20 | $26.20 | 373,185 |
| 2018-06-13 | $27.10 | $27.10 | $26.63 | $26.75 | $26.75 | 404,953 |
| 2018-06-12 | $26.60 | $27.15 | $26.40 | $27.00 | $27.00 | 428,539 |
| 2018-06-11 | $26.25 | $26.60 | $26.10 | $26.55 | $26.55 | 333,814 |
| 2018-06-08 | $25.45 | $26.40 | $25.31 | $26.20 | $26.20 | 362,683 |
| 2018-06-07 | $25.75 | $25.80 | $25.25 | $25.60 | $25.60 | 393,027 |
| 2018-06-06 | $25.20 | $25.80 | $25.05 | $25.75 | $25.75 | 363,249 |
| 2018-06-05 | $24.50 | $25.20 | $24.45 | $25.15 | $25.15 | 421,211 |
| 2018-06-04 | $24.55 | $24.60 | $24.20 | $24.55 | $24.55 | 340,508 |
| 2018-06-01 | $24.30 | $24.65 | $24.00 | $24.40 | $24.40 | 494,488 |
| 2018-05-31 | $24.40 | $24.40 | $23.95 | $24.10 | $24.10 | 377,877 |
| 2018-05-30 | $24.20 | $24.45 | $24.00 | $24.35 | $24.35 | 313,591 |
| 2018-05-29 | $23.50 | $24.15 | $23.50 | $24.00 | $24.00 | 344,011 |
| 2018-05-25 | $23.70 | $24.40 | $23.60 | $23.70 | $23.70 | 422,984 |
| 2018-05-24 | $23.60 | $23.90 | $23.55 | $23.70 | $23.70 | 367,077 |
| 2018-05-23 | $23.60 | $23.85 | $23.35 | $23.70 | $23.70 | 550,078 |
| 2018-05-22 | $23.90 | $23.95 | $23.50 | $23.70 | $23.70 | 220,214 |
| 2018-05-21 | $23.85 | $23.95 | $23.50 | $23.85 | $23.85 | 435,582 |
| 2018-05-18 | $24.00 | $24.00 | $23.55 | $23.65 | $23.65 | 334,964 |
| 2018-05-17 | $23.90 | $24.15 | $23.88 | $23.95 | $23.95 | 274,232 |
| 2018-05-16 | $23.80 | $24.05 | $23.70 | $23.90 | $23.90 | 384,141 |
| 2018-05-15 | $23.60 | $23.80 | $23.45 | $23.75 | $23.75 | 479,069 |
| 2018-05-14 | $23.35 | $23.90 | $23.30 | $23.60 | $23.60 | 422,934 |
| 2018-05-11 | $23.75 | $24.05 | $23.40 | $23.40 | $23.40 | 351,047 |
| 2018-05-10 | $24.10 | $24.20 | $23.35 | $23.80 | $23.80 | 559,841 |
| 2018-05-09 | $24.00 | $24.30 | $23.15 | $24.00 | $24.00 | 629,816 |
| 2018-05-08 | $22.95 | $24.00 | $22.80 | $24.00 | $24.00 | 623,184 |
| 2018-05-07 | $21.50 | $23.35 | $21.35 | $23.05 | $23.05 | 973,216 |
| 2018-05-04 | $20.55 | $21.65 | $19.70 | $21.25 | $21.25 | 1,287,959 |
| 2018-05-03 | $18.00 | $18.20 | $17.70 | $18.05 | $18.05 | 711,618 |
| 2018-05-02 | $18.25 | $18.33 | $17.85 | $17.95 | $17.95 | 379,524 |
| 2018-05-01 | $17.60 | $18.25 | $17.55 | $18.25 | $18.25 | 374,274 |
| 2018-04-30 | $18.10 | $18.20 | $17.60 | $17.70 | $17.70 | 235,805 |
| 2018-04-27 | $17.80 | $18.30 | $17.70 | $18.10 | $18.10 | 271,101 |
| 2018-04-26 | $17.65 | $17.80 | $17.45 | $17.70 | $17.70 | 131,635 |
| 2018-04-25 | $17.60 | $17.80 | $17.40 | $17.60 | $17.60 | 154,250 |
| 2018-04-24 | $17.60 | $17.80 | $17.40 | $17.55 | $17.55 | 417,433 |
| 2018-04-23 | $17.55 | $17.70 | $17.25 | $17.40 | $17.40 | 154,061 |
| 2018-04-20 | $17.75 | $17.95 | $17.35 | $17.45 | $17.45 | 172,350 |
| 2018-04-19 | $17.95 | $18.00 | $17.65 | $17.75 | $17.75 | 226,894 |
| 2018-04-18 | $18.35 | $18.35 | $17.95 | $18.00 | $18.00 | 208,678 |
| 2018-04-17 | $17.80 | $18.40 | $17.80 | $18.30 | $18.30 | 481,588 |
| 2018-04-16 | $17.45 | $18.05 | $17.20 | $17.70 | $17.70 | 269,463 |
| 2018-04-13 | $17.55 | $17.70 | $17.20 | $17.35 | $17.35 | 134,109 |
| 2018-04-12 | $17.30 | $17.80 | $17.25 | $17.55 | $17.55 | 466,827 |
| 2018-04-11 | $17.00 | $17.45 | $16.85 | $17.25 | $17.25 | 252,848 |
| 2018-04-10 | $16.65 | $17.13 | $16.40 | $17.05 | $17.05 | 295,025 |
| 2018-04-09 | $16.60 | $16.80 | $16.35 | $16.35 | $16.35 | 259,845 |
| 2018-04-06 | $16.60 | $16.80 | $16.35 | $16.55 | $16.55 | 342,242 |
| 2018-04-05 | $16.90 | $17.00 | $16.65 | $16.75 | $16.75 | 219,334 |
| 2018-04-04 | $16.40 | $16.85 | $16.35 | $16.75 | $16.75 | 456,905 |
| 2018-04-03 | $16.40 | $16.75 | $16.35 | $16.60 | $16.60 | 402,127 |
| 2018-04-02 | $17.00 | $17.00 | $16.25 | $16.35 | $16.35 | 458,442 |
| 2018-03-29 | $16.70 | $17.30 | $16.70 | $17.00 | $17.00 | 489,531 |
| 2018-03-28 | $16.70 | $17.00 | $16.43 | $16.65 | $16.65 | 326,948 |
| 2018-03-27 | $17.10 | $17.10 | $16.10 | $16.60 | $16.60 | 1,183,305 |
| 2018-03-26 | $17.50 | $17.60 | $16.95 | $17.10 | $17.10 | 420,474 |
| 2018-03-23 | $17.80 | $17.85 | $17.20 | $17.25 | $17.25 | 457,272 |
| 2018-03-22 | $18.10 | $18.35 | $17.65 | $17.70 | $17.70 | 385,261 |
| 2018-03-21 | $18.75 | $18.75 | $18.12 | $18.30 | $18.30 | 491,749 |
| 2018-03-20 | $18.70 | $18.85 | $18.50 | $18.70 | $18.70 | 298,283 |
| 2018-03-19 | $19.45 | $19.50 | $18.50 | $18.70 | $18.70 | 612,196 |
| 2018-03-16 | $19.55 | $19.80 | $19.25 | $19.70 | $19.70 | 647,527 |
| 2018-03-15 | $19.65 | $19.90 | $19.40 | $19.65 | $19.65 | 395,846 |
| 2018-03-14 | $19.75 | $19.75 | $19.23 | $19.60 | $19.60 | 251,616 |
| 2018-03-13 | $19.60 | $19.90 | $19.35 | $19.55 | $19.55 | 319,874 |
| 2018-03-12 | $19.90 | $19.95 | $19.35 | $19.50 | $19.50 | 628,099 |
| 2018-03-09 | $19.55 | $19.85 | $19.11 | $19.75 | $19.75 | 481,568 |
| 2018-03-08 | $19.50 | $19.65 | $19.10 | $19.35 | $19.35 | 345,255 |
| 2018-03-07 | $19.15 | $19.75 | $18.96 | $19.60 | $19.60 | 371,990 |
| 2018-03-06 | $18.90 | $19.45 | $18.85 | $19.35 | $19.35 | 469,142 |
| 2018-03-05 | $18.15 | $19.00 | $18.15 | $18.90 | $18.90 | 381,122 |
| 2018-03-02 | $17.85 | $18.35 | $17.55 | $18.28 | $18.28 | 397,413 |
| 2018-03-01 | $18.15 | $18.45 | $18.00 | $18.05 | $18.05 | 531,192 |
| 2018-02-28 | $18.75 | $18.75 | $18.05 | $18.10 | $18.10 | 555,699 |
| 2018-02-27 | $19.00 | $19.20 | $18.55 | $18.60 | $18.60 | 303,992 |
| 2018-02-26 | $18.60 | $19.10 | $18.60 | $18.90 | $18.90 | 370,618 |
| 2018-02-23 | $18.55 | $18.80 | $18.25 | $18.50 | $18.50 | 374,126 |
| 2018-02-22 | $18.25 | $18.60 | $18.10 | $18.35 | $18.35 | 631,718 |
| 2018-02-21 | $18.85 | $19.25 | $18.10 | $18.15 | $18.15 | 644,747 |
| 2018-02-20 | $18.95 | $19.30 | $18.70 | $18.85 | $18.85 | 377,975 |
| 2018-02-16 | $19.45 | $19.73 | $19.05 | $19.10 | $19.10 | 474,656 |
| 2018-02-15 | $19.40 | $19.60 | $19.00 | $19.50 | $19.50 | 428,216 |
| 2018-02-14 | $18.20 | $19.30 | $18.15 | $19.30 | $19.30 | 504,672 |
| 2018-02-13 | $18.75 | $18.90 | $18.15 | $18.40 | $18.40 | 440,737 |
| 2018-02-12 | $18.90 | $19.25 | $18.70 | $18.80 | $18.80 | 380,312 |
| 2018-02-09 | $18.80 | $19.20 | $18.35 | $18.85 | $18.85 | 617,313 |
| 2018-02-08 | $19.85 | $20.60 | $18.60 | $18.60 | $18.60 | 526,044 |
| 2018-02-07 | $19.55 | $20.05 | $19.35 | $19.80 | $19.80 | 478,732 |
| 2018-02-06 | $19.00 | $19.78 | $18.85 | $19.55 | $19.55 | 807,463 |
| 2018-02-05 | $20.40 | $20.90 | $19.30 | $19.30 | $19.30 | 963,694 |
| 2018-02-02 | $22.40 | $22.55 | $20.58 | $20.60 | $20.60 | 943,269 |
| 2018-02-01 | $22.65 | $22.65 | $22.30 | $22.58 | $22.58 | 667,175 |
| 2018-01-31 | $22.90 | $23.85 | $22.15 | $22.83 | $22.83 | 1,466,337 |
| 2018-01-30 | $24.40 | $24.80 | $23.85 | $24.65 | $24.65 | 934,140 |
| 2018-01-29 | $23.75 | $24.75 | $23.70 | $24.50 | $24.50 | 1,078,573 |
| 2018-01-26 | $22.95 | $23.98 | $22.75 | $23.85 | $23.85 | 555,713 |
| 2018-01-25 | $22.80 | $22.95 | $22.30 | $22.65 | $22.65 | 463,842 |
| 2018-01-24 | $23.00 | $23.15 | $22.60 | $22.80 | $22.80 | 809,870 |
| 2018-01-23 | $23.45 | $23.45 | $22.70 | $22.90 | $22.90 | 376,789 |
| 2018-01-22 | $22.90 | $23.45 | $22.78 | $23.35 | $23.35 | 781,334 |
| 2018-01-19 | $21.50 | $22.95 | $21.45 | $22.80 | $22.80 | 545,680 |
| 2018-01-18 | $21.70 | $21.85 | $21.45 | $21.50 | $21.50 | 173,239 |
| 2018-01-17 | $21.70 | $21.75 | $21.30 | $21.65 | $21.65 | 426,185 |
| 2018-01-16 | $21.55 | $21.85 | $21.35 | $21.50 | $21.50 | 319,098 |
| 2018-01-12 | $21.65 | $21.80 | $21.30 | $21.50 | $21.50 | 304,472 |
| 2018-01-11 | $21.35 | $21.85 | $21.15 | $21.70 | $21.70 | 210,450 |
| 2018-01-10 | $21.10 | $21.45 | $20.95 | $21.30 | $21.30 | 259,554 |
| 2018-01-09 | $21.80 | $21.80 | $21.20 | $21.25 | $21.25 | 311,486 |
| 2018-01-08 | $21.65 | $21.80 | $21.50 | $21.80 | $21.80 | 345,473 |
| 2018-01-05 | $21.80 | $21.90 | $21.40 | $21.70 | $21.70 | 217,331 |
| 2018-01-04 | $21.50 | $21.95 | $21.40 | $21.65 | $21.65 | 345,324 |
| 2018-01-03 | $21.35 | $21.55 | $21.10 | $21.50 | $21.50 | 402,274 |
| 2018-01-02 | $20.90 | $21.70 | $20.85 | $21.45 | $21.45 | 434,169 |
| 2017-12-29 | $21.00 | $21.15 | $20.75 | $20.93 | $20.93 | 397,241 |
| 2017-12-28 | $20.85 | $21.20 | $20.65 | $20.95 | $20.95 | 405,908 |
| 2017-12-27 | $20.75 | $21.05 | $20.58 | $20.95 | $20.95 | 320,297 |
| 2017-12-26 | $20.80 | $21.15 | $20.40 | $20.75 | $20.75 | 182,498 |
| 2017-12-22 | $21.40 | $21.40 | $20.95 | $21.00 | $21.00 | 271,447 |
| 2017-12-21 | $21.60 | $21.70 | $21.15 | $21.33 | $21.33 | 474,801 |
| 2017-12-20 | $22.20 | $22.30 | $21.60 | $21.65 | $21.65 | 428,838 |
| 2017-12-19 | $22.00 | $22.30 | $21.85 | $22.15 | $22.15 | 616,287 |
| 2017-12-18 | $22.05 | $22.33 | $21.78 | $22.00 | $22.00 | 306,542 |
| 2017-12-15 | $21.70 | $22.25 | $21.25 | $22.00 | $22.00 | 800,368 |
| 2017-12-14 | $22.00 | $22.15 | $21.45 | $21.70 | $21.70 | 298,819 |
| 2017-12-13 | $21.85 | $22.10 | $21.70 | $22.10 | $22.10 | 533,759 |
| 2017-12-12 | $21.90 | $22.10 | $21.80 | $22.00 | $22.00 | 169,951 |
| 2017-12-11 | $21.60 | $22.10 | $21.55 | $21.85 | $21.85 | 210,530 |
| 2017-12-08 | $21.65 | $21.95 | $21.45 | $21.60 | $21.60 | 237,270 |
| 2017-12-07 | $21.40 | $21.80 | $21.40 | $21.55 | $21.55 | 201,722 |
| 2017-12-06 | $21.65 | $21.65 | $21.28 | $21.45 | $21.45 | 199,081 |
| 2017-12-05 | $22.05 | $22.15 | $21.48 | $21.55 | $21.55 | 542,447 |
| 2017-12-04 | $22.10 | $22.35 | $21.90 | $22.05 | $22.05 | 369,434 |
| 2017-12-01 | $22.10 | $22.10 | $21.25 | $22.00 | $22.00 | 500,174 |
| 2017-11-30 | $22.25 | $22.35 | $22.00 | $22.05 | $22.05 | 604,962 |
| 2017-11-29 | $21.85 | $22.30 | $21.60 | $22.20 | $22.20 | 471,565 |
| 2017-11-28 | $21.25 | $21.85 | $20.95 | $21.85 | $21.85 | 319,113 |
| 2017-11-27 | $21.05 | $21.40 | $20.90 | $21.30 | $21.30 | 235,745 |
| 2017-11-24 | $21.45 | $21.45 | $20.80 | $21.00 | $21.00 | 206,922 |
| 2017-11-22 | $21.45 | $21.50 | $21.05 | $21.30 | $21.30 | 417,173 |
| 2017-11-21 | $21.45 | $21.50 | $21.05 | $21.50 | $21.50 | 419,310 |
| 2017-11-20 | $20.40 | $21.38 | $20.40 | $21.35 | $21.35 | 442,136 |
| 2017-11-17 | $20.20 | $20.75 | $20.20 | $20.45 | $20.45 | 256,344 |
| 2017-11-16 | $19.90 | $20.43 | $19.80 | $20.25 | $20.25 | 452,176 |
| 2017-11-15 | $19.60 | $20.00 | $19.60 | $19.90 | $19.90 | 386,598 |
| 2017-11-14 | $19.80 | $20.15 | $19.75 | $19.83 | $19.83 | 288,068 |
| 2017-11-13 | $19.80 | $20.05 | $19.60 | $19.95 | $19.95 | 690,794 |
| 2017-11-10 | $19.55 | $20.25 | $19.50 | $20.00 | $20.00 | 363,191 |
| 2017-11-09 | $19.55 | $19.75 | $19.21 | $19.55 | $19.55 | 283,473 |
| 2017-11-08 | $19.80 | $19.90 | $19.40 | $19.75 | $19.75 | 305,792 |
| 2017-11-07 | $20.55 | $20.60 | $19.73 | $19.80 | $19.80 | 352,969 |
| 2017-11-06 | $20.15 | $20.63 | $20.00 | $20.50 | $20.50 | 387,841 |
| 2017-11-03 | $20.25 | $20.45 | $20.05 | $20.30 | $20.30 | 555,669 |
| 2017-11-02 | $20.35 | $20.38 | $20.05 | $20.30 | $20.30 | 395,664 |
| 2017-11-01 | $20.10 | $20.50 | $20.00 | $20.30 | $20.30 | 473,636 |
| 2017-10-31 | $19.95 | $20.20 | $19.75 | $19.90 | $19.90 | 559,711 |
| 2017-10-30 | $20.30 | $20.30 | $19.70 | $19.85 | $19.85 | 700,007 |
| 2017-10-27 | $20.50 | $20.75 | $17.70 | $20.48 | $20.48 | 2,657,453 |
| 2017-10-26 | $21.85 | $21.90 | $21.20 | $21.70 | $21.70 | 546,481 |
| 2017-10-25 | $22.30 | $22.40 | $21.80 | $21.85 | $21.85 | 322,098 |
| 2017-10-24 | $22.50 | $22.60 | $22.30 | $22.45 | $22.45 | 255,024 |
| 2017-10-23 | $22.45 | $22.70 | $22.25 | $22.50 | $22.50 | 306,047 |
| 2017-10-20 | $22.05 | $22.45 | $21.95 | $22.40 | $22.40 | 597,577 |
| 2017-10-19 | $22.00 | $22.20 | $21.60 | $21.80 | $21.80 | 437,527 |
| 2017-10-18 | $22.15 | $22.35 | $22.00 | $22.05 | $22.05 | 469,852 |
| 2017-10-17 | $22.50 | $22.75 | $22.10 | $22.10 | $22.10 | 229,083 |
| 2017-10-16 | $22.60 | $22.75 | $22.25 | $22.45 | $22.45 | 228,109 |
| 2017-10-13 | $22.70 | $23.05 | $22.55 | $22.60 | $22.60 | 281,159 |
| 2017-10-12 | $22.40 | $22.60 | $22.25 | $22.50 | $22.50 | 400,654 |
| 2017-10-11 | $22.40 | $22.80 | $22.35 | $22.45 | $22.45 | 386,633 |
| 2017-10-10 | $22.80 | $22.90 | $22.45 | $22.55 | $22.55 | 351,767 |
| 2017-10-09 | $22.75 | $22.90 | $22.60 | $22.70 | $22.70 | 347,108 |
| 2017-10-06 | $22.90 | $22.93 | $22.55 | $22.75 | $22.75 | 340,845 |
| 2017-10-05 | $23.10 | $23.24 | $22.60 | $22.95 | $22.95 | 486,050 |
| 2017-10-04 | $22.80 | $23.15 | $22.75 | $23.00 | $23.00 | 237,608 |
| 2017-10-03 | $23.10 | $23.50 | $22.70 | $22.75 | $22.75 | 622,877 |
| 2017-10-02 | $22.35 | $23.30 | $22.25 | $23.25 | $23.25 | 794,924 |
| 2017-09-29 | $21.95 | $22.83 | $21.80 | $22.10 | $22.10 | 1,134,777 |
| 2017-09-28 | $22.25 | $22.50 | $21.88 | $21.90 | $21.90 | 409,155 |
| 2017-09-27 | $21.75 | $22.45 | $21.70 | $22.30 | $22.30 | 484,068 |
| 2017-09-26 | $21.40 | $21.75 | $21.35 | $21.65 | $21.65 | 354,360 |
| 2017-09-25 | $21.90 | $21.99 | $21.10 | $21.30 | $21.30 | 419,827 |
| 2017-09-22 | $21.15 | $22.10 | $21.15 | $21.95 | $21.95 | 743,291 |
| 2017-09-21 | $20.70 | $21.20 | $20.60 | $21.20 | $21.20 | 785,058 |
| 2017-09-20 | $21.05 | $21.40 | $20.80 | $20.85 | $20.85 | 1,156,469 |
| 2017-09-19 | $20.90 | $21.15 | $20.42 | $21.00 | $21.00 | 1,831,739 |
| 2017-09-18 | $23.00 | $23.20 | $20.95 | $21.20 | $21.20 | 1,905,776 |
| 2017-09-15 | $25.00 | $25.00 | $23.00 | $23.35 | $23.35 | 1,550,552 |
| 2017-09-14 | $25.55 | $25.70 | $25.20 | $25.25 | $25.25 | 356,742 |
| 2017-09-13 | $25.70 | $25.85 | $25.50 | $25.55 | $25.55 | 338,193 |
| 2017-09-12 | $26.00 | $26.15 | $25.70 | $25.75 | $25.75 | 292,473 |
| 2017-09-11 | $25.90 | $26.05 | $25.65 | $25.95 | $25.95 | 451,923 |
| 2017-09-08 | $26.20 | $26.35 | $25.70 | $25.75 | $25.75 | 147,077 |
| 2017-09-07 | $26.70 | $26.73 | $26.05 | $26.20 | $26.20 | 308,923 |
| 2017-09-06 | $26.70 | $26.75 | $26.40 | $26.60 | $26.60 | 200,504 |
| 2017-09-05 | $26.70 | $26.90 | $26.43 | $26.55 | $26.55 | 217,429 |
| 2017-09-01 | $26.80 | $27.00 | $26.55 | $26.75 | $26.75 | 295,572 |
| 2017-08-31 | $26.00 | $26.70 | $25.95 | $26.63 | $26.63 | 570,148 |
| 2017-08-30 | $27.00 | $27.00 | $25.00 | $25.85 | $25.85 | 1,353,305 |
| 2017-08-29 | $27.15 | $27.48 | $27.10 | $27.20 | $27.20 | 218,578 |
| 2017-08-28 | $27.55 | $27.80 | $27.20 | $27.35 | $27.35 | 176,695 |
| 2017-08-25 | $27.35 | $27.90 | $27.30 | $27.50 | $27.50 | 251,675 |
| 2017-08-24 | $27.05 | $27.45 | $26.90 | $27.30 | $27.30 | 683,982 |
| 2017-08-23 | $26.60 | $27.25 | $26.09 | $27.10 | $27.10 | 360,403 |
| 2017-08-22 | $26.55 | $26.85 | $26.50 | $26.65 | $26.65 | 398,425 |
| 2017-08-21 | $26.65 | $26.78 | $26.30 | $26.35 | $26.35 | 330,761 |
| 2017-08-18 | $26.70 | $26.90 | $26.55 | $26.75 | $26.75 | 253,350 |
| 2017-08-17 | $27.00 | $27.25 | $26.90 | $26.90 | $26.90 | 409,763 |
| 2017-08-16 | $27.30 | $27.50 | $27.05 | $27.15 | $27.15 | 234,396 |
| 2017-08-15 | $27.45 | $27.45 | $27.10 | $27.30 | $27.30 | 289,856 |
| 2017-08-14 | $26.90 | $27.45 | $26.80 | $27.35 | $27.35 | 437,036 |
| 2017-08-11 | $26.70 | $26.95 | $26.55 | $26.85 | $26.85 | 443,037 |
| 2017-08-10 | $26.70 | $26.79 | $26.40 | $26.55 | $26.55 | 290,421 |
| 2017-08-09 | $26.60 | $27.20 | $26.30 | $26.80 | $26.80 | 393,638 |
| 2017-08-08 | $26.85 | $27.10 | $26.58 | $26.75 | $26.75 | 626,170 |
| 2017-08-07 | $27.10 | $27.15 | $26.83 | $27.00 | $27.00 | 605,897 |
| 2017-08-04 | $26.45 | $27.80 | $25.45 | $27.10 | $27.10 | 1,172,209 |
| 2017-08-03 | $27.05 | $27.25 | $26.60 | $27.05 | $27.05 | 496,676 |
| 2017-08-02 | $27.15 | $27.30 | $26.85 | $26.95 | $26.95 | 357,185 |
| 2017-08-01 | $26.90 | $27.25 | $26.80 | $27.10 | $27.10 | 371,909 |
| 2017-07-31 | $26.95 | $26.95 | $26.38 | $26.85 | $26.85 | 384,458 |
| 2017-07-28 | $27.00 | $27.35 | $26.75 | $26.80 | $26.80 | 487,650 |
| 2017-07-27 | $27.00 | $27.20 | $26.70 | $27.05 | $27.05 | 450,852 |
| 2017-07-26 | $26.60 | $27.00 | $26.30 | $26.90 | $26.90 | 433,536 |
| 2017-07-25 | $25.25 | $26.53 | $25.25 | $26.45 | $26.45 | 527,366 |
| 2017-07-24 | $25.75 | $25.75 | $25.00 | $25.25 | $25.25 | 480,347 |
| 2017-07-21 | $26.50 | $26.55 | $24.85 | $25.70 | $25.70 | 1,475,928 |
| 2017-07-20 | $26.55 | $27.60 | $26.45 | $27.10 | $27.10 | 580,074 |
| 2017-07-19 | $26.50 | $26.66 | $26.25 | $26.50 | $26.50 | 328,460 |
| 2017-07-18 | $26.30 | $26.55 | $26.20 | $26.50 | $26.50 | 186,684 |
| 2017-07-17 | $26.95 | $26.95 | $26.38 | $26.40 | $26.40 | 262,626 |
| 2017-07-14 | $26.50 | $27.00 | $26.35 | $26.90 | $26.90 | 370,937 |
| 2017-07-13 | $26.00 | $26.49 | $25.85 | $26.40 | $26.40 | 579,218 |
| 2017-07-12 | $24.80 | $25.75 | $24.80 | $25.70 | $25.70 | 370,817 |
| 2017-07-11 | $24.40 | $24.70 | $24.23 | $24.60 | $24.60 | 224,718 |
| 2017-07-10 | $24.30 | $24.70 | $24.30 | $24.35 | $24.35 | 134,440 |
| 2017-07-07 | $24.05 | $24.50 | $24.03 | $24.45 | $24.45 | 142,466 |
| 2017-07-06 | $24.15 | $24.20 | $23.85 | $23.95 | $23.95 | 312,520 |
| 2017-07-05 | $24.40 | $24.45 | $23.95 | $24.35 | $24.35 | 242,639 |
| 2017-07-03 | $24.80 | $24.80 | $24.25 | $24.45 | $24.45 | 114,040 |
| 2017-06-30 | $24.25 | $24.70 | $24.10 | $24.65 | $24.65 | 247,796 |
| 2017-06-29 | $24.20 | $24.25 | $23.85 | $24.20 | $24.20 | 243,500 |
| 2017-06-28 | $24.15 | $24.38 | $23.90 | $24.30 | $24.30 | 287,221 |
| 2017-06-27 | $24.30 | $24.40 | $24.00 | $24.00 | $24.00 | 292,205 |
| 2017-06-26 | $24.65 | $24.95 | $24.30 | $24.40 | $24.40 | 262,906 |
| 2017-06-23 | $24.20 | $24.90 | $24.20 | $24.55 | $24.55 | 341,678 |
| 2017-06-22 | $24.05 | $24.30 | $23.85 | $24.25 | $24.25 | 219,645 |
| 2017-06-21 | $24.65 | $24.75 | $23.95 | $24.05 | $24.05 | 208,724 |
| 2017-06-20 | $24.65 | $24.80 | $24.30 | $24.60 | $24.60 | 201,800 |
| 2017-06-19 | $24.85 | $25.13 | $24.55 | $24.70 | $24.70 | 229,789 |
| 2017-06-16 | $24.50 | $25.05 | $24.20 | $24.95 | $24.95 | 511,824 |
| 2017-06-15 | $24.65 | $24.95 | $24.06 | $24.70 | $24.70 | 306,691 |
| 2017-06-14 | $25.35 | $25.45 | $24.85 | $24.95 | $24.95 | 533,462 |
| 2017-06-13 | $25.00 | $25.33 | $24.90 | $25.25 | $25.25 | 494,784 |
| 2017-06-12 | $24.60 | $24.95 | $24.30 | $24.90 | $24.90 | 424,003 |
| 2017-06-09 | $24.60 | $25.18 | $24.55 | $24.75 | $24.75 | 378,662 |
| 2017-06-08 | $23.80 | $24.55 | $23.70 | $24.55 | $24.55 | 445,635 |
| 2017-06-07 | $23.90 | $24.00 | $23.45 | $23.85 | $23.85 | 596,570 |
| 2017-06-06 | $24.20 | $24.20 | $23.70 | $24.00 | $24.00 | 393,868 |
| 2017-06-05 | $24.70 | $24.70 | $24.30 | $24.35 | $24.35 | 172,705 |
| 2017-06-02 | $24.75 | $24.85 | $24.48 | $24.60 | $24.60 | 328,242 |
| 2017-06-01 | $24.70 | $24.80 | $24.50 | $24.65 | $24.65 | 457,227 |
| 2017-05-31 | $24.20 | $24.65 | $23.75 | $24.60 | $24.60 | 442,037 |
| 2017-05-30 | $24.15 | $24.30 | $24.00 | $24.20 | $24.20 | 398,636 |
| 2017-05-26 | $24.50 | $24.50 | $24.00 | $24.30 | $24.30 | 317,721 |
| 2017-05-25 | $24.35 | $24.70 | $24.20 | $24.50 | $24.50 | 621,123 |
| 2017-05-24 | $24.10 | $24.30 | $23.95 | $24.25 | $24.25 | 207,476 |
| 2017-05-23 | $24.35 | $24.35 | $23.95 | $24.05 | $24.05 | 354,924 |
| 2017-05-22 | $24.25 | $24.45 | $24.08 | $24.35 | $24.35 | 268,973 |
| 2017-05-19 | $23.70 | $24.20 | $23.55 | $24.20 | $24.20 | 430,987 |
| 2017-05-18 | $23.60 | $23.70 | $23.25 | $23.60 | $23.60 | 382,663 |
| 2017-05-17 | $24.10 | $24.25 | $23.63 | $23.70 | $23.70 | 403,167 |
| 2017-05-16 | $24.50 | $24.80 | $24.15 | $24.40 | $24.40 | 614,231 |
| 2017-05-15 | $24.25 | $24.75 | $24.25 | $24.45 | $24.45 | 690,507 |
| 2017-05-12 | $24.10 | $24.48 | $24.00 | $24.15 | $24.15 | 346,131 |
| 2017-05-11 | $24.00 | $24.40 | $23.85 | $24.10 | $24.10 | 225,288 |
| 2017-05-10 | $23.60 | $24.20 | $23.60 | $24.15 | $24.15 | 455,496 |
| 2017-05-09 | $23.85 | $24.05 | $23.45 | $23.65 | $23.65 | 387,584 |
| 2017-05-08 | $24.10 | $24.45 | $23.80 | $23.85 | $23.85 | 397,437 |
| 2017-05-05 | $24.20 | $24.45 | $23.95 | $24.20 | $24.20 | 622,752 |
| 2017-05-04 | $23.60 | $24.20 | $23.60 | $24.15 | $24.15 | 350,618 |
| 2017-05-03 | $23.60 | $23.80 | $23.15 | $23.60 | $23.60 | 346,765 |
| 2017-05-02 | $24.50 | $24.60 | $23.70 | $23.75 | $23.75 | 545,059 |
| 2017-05-01 | $24.45 | $25.05 | $24.35 | $24.45 | $24.45 | 543,343 |
| 2017-04-28 | $25.50 | $25.75 | $22.30 | $24.40 | $24.40 | 1,602,948 |
| 2017-04-27 | $24.83 | $24.95 | $24.15 | $24.30 | $24.30 | 884,489 |
| 2017-04-26 | $24.70 | $24.95 | $24.67 | $24.70 | $24.70 | 770,320 |
| 2017-04-25 | $25.10 | $25.23 | $24.85 | $24.90 | $24.90 | 739,985 |
| 2017-04-24 | $25.00 | $25.00 | $24.55 | $24.80 | $24.80 | 238,765 |
| 2017-04-21 | $24.70 | $24.80 | $24.45 | $24.60 | $24.60 | 262,304 |
| 2017-04-20 | $24.60 | $24.95 | $24.50 | $24.80 | $24.80 | 347,868 |
| 2017-04-19 | $24.50 | $24.85 | $24.30 | $24.45 | $24.45 | 379,084 |
| 2017-04-18 | $25.00 | $25.20 | $24.20 | $24.40 | $24.40 | 305,543 |
| 2017-04-17 | $24.55 | $25.35 | $24.50 | $25.15 | $25.15 | 414,257 |
| 2017-04-13 | $24.55 | $24.65 | $24.35 | $24.45 | $24.45 | 306,599 |
| 2017-04-12 | $24.95 | $24.95 | $24.40 | $24.65 | $24.65 | 368,005 |
| 2017-04-11 | $24.45 | $24.95 | $24.45 | $24.85 | $24.85 | 329,324 |
| 2017-04-10 | $24.75 | $24.95 | $24.40 | $24.55 | $24.55 | 250,961 |
| 2017-04-07 | $24.70 | $24.90 | $24.65 | $24.80 | $24.80 | 242,882 |
| 2017-04-06 | $24.65 | $24.80 | $24.23 | $24.80 | $24.80 | 383,488 |
| 2017-04-05 | $25.15 | $25.20 | $24.55 | $24.55 | $24.55 | 301,863 |
| 2017-04-04 | $24.95 | $25.30 | $24.78 | $25.00 | $25.00 | 275,751 |
| 2017-04-03 | $25.40 | $25.40 | $24.70 | $25.05 | $25.05 | 373,355 |
| 2017-03-31 | $25.35 | $25.50 | $25.15 | $25.35 | $25.35 | 402,838 |
| 2017-03-30 | $25.65 | $25.80 | $25.10 | $25.40 | $25.40 | 578,597 |
| 2017-03-29 | $24.85 | $25.75 | $24.85 | $25.65 | $25.65 | 785,476 |
| 2017-03-28 | $25.20 | $25.33 | $24.85 | $24.95 | $24.95 | 243,547 |
| 2017-03-27 | $25.20 | $25.30 | $25.00 | $25.25 | $25.25 | 353,137 |
| 2017-03-24 | $25.65 | $25.90 | $25.35 | $25.50 | $25.50 | 188,231 |
| 2017-03-23 | $25.50 | $25.73 | $25.20 | $25.55 | $25.55 | 218,214 |
| 2017-03-22 | $24.65 | $25.40 | $24.45 | $25.40 | $25.40 | 236,626 |
| 2017-03-21 | $25.80 | $25.90 | $24.70 | $24.70 | $24.70 | 290,122 |
| 2017-03-20 | $25.35 | $25.80 | $25.13 | $25.60 | $25.60 | 190,276 |
| 2017-03-17 | $25.10 | $25.35 | $24.83 | $25.30 | $25.30 | 494,297 |
| 2017-03-16 | $25.45 | $25.55 | $25.10 | $25.20 | $25.20 | 187,678 |
| 2017-03-15 | $25.35 | $25.45 | $25.10 | $25.20 | $25.20 | 235,147 |
| 2017-03-14 | $24.95 | $25.45 | $24.70 | $25.05 | $25.05 | 180,967 |
| 2017-03-13 | $24.85 | $25.30 | $24.80 | $25.00 | $25.00 | 185,721 |
| 2017-03-10 | $24.75 | $25.20 | $24.60 | $24.95 | $24.95 | 181,057 |
| 2017-03-09 | $24.65 | $24.90 | $24.35 | $24.60 | $24.60 | 179,617 |
| 2017-03-08 | $25.25 | $25.50 | $24.63 | $24.65 | $24.65 | 182,664 |
| 2017-03-07 | $25.10 | $25.50 | $24.95 | $25.20 | $25.20 | 258,407 |
| 2017-03-06 | $25.05 | $25.25 | $24.60 | $25.05 | $25.05 | 476,715 |
| 2017-03-03 | $26.70 | $26.80 | $25.20 | $25.25 | $25.25 | 480,061 |
| 2017-03-02 | $26.45 | $26.75 | $26.40 | $26.60 | $26.60 | 250,699 |
| 2017-03-01 | $26.15 | $26.70 | $26.15 | $26.60 | $26.60 | 238,871 |
| 2017-02-28 | $26.00 | $26.45 | $25.55 | $26.00 | $26.00 | 518,950 |
| 2017-02-27 | $26.95 | $27.00 | $25.85 | $26.20 | $26.20 | 1,076,823 |
| 2017-02-24 | $26.00 | $27.15 | $25.65 | $27.00 | $27.00 | 764,488 |
| 2017-02-23 | $27.10 | $27.45 | $27.00 | $27.40 | $27.40 | 307,730 |
| 2017-02-22 | $26.85 | $27.18 | $26.75 | $27.10 | $27.10 | 224,017 |
| 2017-02-21 | $27.00 | $27.10 | $26.70 | $27.05 | $27.05 | 287,678 |
| 2017-02-17 | $26.95 | $27.10 | $26.95 | $27.05 | $27.05 | 187,955 |
| 2017-02-16 | $27.00 | $27.45 | $26.90 | $27.05 | $27.05 | 381,894 |
| 2017-02-15 | $26.95 | $27.23 | $26.95 | $27.05 | $27.05 | 246,525 |
| 2017-02-14 | $26.55 | $27.40 | $26.45 | $27.05 | $27.05 | 285,976 |
| 2017-02-13 | $26.80 | $27.00 | $26.55 | $26.70 | $26.70 | 190,179 |
| 2017-02-10 | $26.50 | $26.95 | $26.38 | $26.60 | $26.60 | 219,810 |
| 2017-02-09 | $26.30 | $26.70 | $26.15 | $26.45 | $26.45 | 269,450 |
| 2017-02-08 | $25.90 | $26.70 | $25.75 | $26.25 | $26.25 | 300,607 |
| 2017-02-07 | $25.75 | $26.35 | $25.65 | $26.10 | $26.10 | 326,455 |
| 2017-02-06 | $25.80 | $26.15 | $25.50 | $25.65 | $25.65 | 348,057 |
| 2017-02-03 | $25.80 | $26.05 | $25.45 | $25.80 | $25.80 | 292,991 |
| 2017-02-02 | $25.45 | $25.75 | $25.30 | $25.50 | $25.50 | 327,665 |
| 2017-02-01 | $26.75 | $27.00 | $25.50 | $25.60 | $25.60 | 468,931 |
| 2017-01-31 | $25.50 | $26.65 | $25.15 | $26.45 | $26.45 | 739,789 |
| 2017-01-30 | $26.25 | $26.55 | $24.85 | $25.50 | $25.50 | 894,374 |
| 2017-01-27 | $31.50 | $31.75 | $26.55 | $26.70 | $26.70 | 1,410,027 |
| 2017-01-26 | $28.45 | $28.65 | $28.05 | $28.55 | $28.55 | 390,293 |
| 2017-01-25 | $27.95 | $28.70 | $27.95 | $28.45 | $28.45 | 364,115 |
| 2017-01-24 | $27.95 | $28.50 | $27.70 | $27.75 | $27.75 | 495,809 |
| 2017-01-23 | $27.60 | $28.13 | $27.48 | $27.85 | $27.85 | 485,505 |
| 2017-01-20 | $27.80 | $28.10 | $27.55 | $27.65 | $27.65 | 554,357 |
| 2017-01-19 | $27.40 | $27.55 | $26.90 | $27.15 | $27.15 | 211,041 |
| 2017-01-18 | $27.15 | $27.40 | $26.95 | $27.30 | $27.30 | 271,218 |
| 2017-01-17 | $28.20 | $28.20 | $26.80 | $27.10 | $27.10 | 442,605 |
| 2017-01-13 | $27.65 | $28.35 | $27.65 | $28.20 | $28.20 | 538,533 |
| 2017-01-12 | $28.35 | $28.35 | $27.40 | $27.55 | $27.55 | 393,503 |
| 2017-01-11 | $28.50 | $28.55 | $28.10 | $28.55 | $28.55 | 213,078 |
| 2017-01-10 | $28.40 | $28.65 | $28.25 | $28.60 | $28.60 | 210,909 |
| 2017-01-09 | $28.45 | $28.90 | $28.25 | $28.25 | $28.25 | 135,968 |
| 2017-01-06 | $28.75 | $29.00 | $28.30 | $28.45 | $28.45 | 142,008 |
| 2017-01-05 | $28.70 | $29.00 | $28.20 | $28.55 | $28.55 | 119,610 |
| 2017-01-04 | $28.50 | $29.00 | $28.40 | $28.85 | $28.85 | 253,231 |
| 2017-01-03 | $28.25 | $28.75 | $28.13 | $28.45 | $28.45 | 180,801 |
| 2016-12-30 | $28.50 | $28.50 | $27.95 | $28.05 | $28.05 | 253,206 |
| 2016-12-29 | $28.40 | $28.63 | $27.85 | $28.50 | $28.50 | 235,283 |
| 2016-12-28 | $28.70 | $28.80 | $28.15 | $28.45 | $28.45 | 240,204 |
| 2016-12-27 | $28.90 | $28.90 | $28.40 | $28.70 | $28.70 | 218,409 |
| 2016-12-23 | $28.05 | $28.80 | $27.90 | $28.70 | $28.70 | 248,522 |
| 2016-12-22 | $28.90 | $29.00 | $27.93 | $27.95 | $27.95 | 288,374 |
| 2016-12-21 | $28.75 | $28.90 | $28.35 | $28.75 | $28.75 | 176,116 |
| 2016-12-20 | $29.05 | $29.58 | $28.60 | $28.85 | $28.85 | 213,951 |
| 2016-12-19 | $28.50 | $29.05 | $28.25 | $29.00 | $29.00 | 264,523 |
| 2016-12-16 | $28.40 | $28.85 | $28.24 | $28.30 | $28.30 | 517,423 |
| 2016-12-15 | $28.10 | $28.45 | $27.53 | $28.25 | $28.25 | 241,168 |
| 2016-12-14 | $28.60 | $28.80 | $27.88 | $28.10 | $28.10 | 239,651 |
| 2016-12-13 | $28.10 | $28.70 | $28.10 | $28.50 | $28.50 | 442,579 |
| 2016-12-12 | $28.35 | $28.50 | $27.40 | $28.05 | $28.05 | 226,226 |
| 2016-12-09 | $29.10 | $29.26 | $28.25 | $28.50 | $28.50 | 286,950 |
| 2016-12-08 | $28.45 | $29.00 | $28.10 | $28.98 | $28.98 | 336,675 |
| 2016-12-07 | $27.85 | $28.70 | $27.65 | $28.45 | $28.45 | 338,124 |
| 2016-12-06 | $27.80 | $27.98 | $27.30 | $27.95 | $27.95 | 286,552 |
| 2016-12-05 | $27.15 | $27.68 | $26.95 | $27.60 | $27.60 | 375,752 |
| 2016-12-02 | $26.00 | $27.10 | $26.00 | $27.00 | $27.00 | 292,482 |
| 2016-12-01 | $27.30 | $27.45 | $25.95 | $26.20 | $26.20 | 316,002 |
| 2016-11-30 | $26.60 | $27.70 | $26.60 | $27.35 | $27.35 | 505,017 |
| 2016-11-29 | $26.30 | $26.65 | $26.00 | $26.10 | $26.10 | 241,714 |
| 2016-11-28 | $26.55 | $26.75 | $25.98 | $26.35 | $26.35 | 343,556 |
| 2016-11-25 | $26.70 | $26.95 | $26.60 | $26.85 | $26.85 | 87,949 |
| 2016-11-23 | $26.40 | $26.85 | $26.40 | $26.75 | $26.75 | 241,648 |
| 2016-11-22 | $26.45 | $26.65 | $26.20 | $26.60 | $26.60 | 335,258 |
| 2016-11-21 | $26.00 | $26.45 | $25.90 | $26.45 | $26.45 | 285,995 |
| 2016-11-18 | $25.85 | $26.05 | $25.63 | $25.95 | $25.95 | 233,274 |
| 2016-11-17 | $25.45 | $25.78 | $25.40 | $25.75 | $25.75 | 206,513 |
| 2016-11-16 | $25.65 | $25.85 | $25.45 | $25.50 | $25.50 | 236,982 |
| 2016-11-15 | $25.85 | $26.20 | $25.40 | $25.70 | $25.70 | 312,052 |
| 2016-11-14 | $25.65 | $26.25 | $25.40 | $25.70 | $25.70 | 461,682 |
| 2016-11-11 | $23.95 | $25.55 | $23.95 | $25.50 | $25.50 | 568,104 |
| 2016-11-10 | $23.60 | $24.40 | $23.45 | $23.90 | $23.90 | 490,131 |
| 2016-11-09 | $22.35 | $23.63 | $22.05 | $23.45 | $23.45 | 495,397 |
| 2016-11-08 | $22.55 | $22.95 | $22.35 | $22.75 | $22.75 | 296,477 |
| 2016-11-07 | $22.60 | $23.15 | $22.25 | $22.85 | $22.85 | 341,605 |
| 2016-11-04 | $22.55 | $22.55 | $21.98 | $22.05 | $22.05 | 374,302 |
| 2016-11-03 | $22.55 | $22.78 | $22.30 | $22.35 | $22.35 | 362,845 |
| 2016-11-02 | $22.65 | $23.35 | $22.45 | $22.60 | $22.60 | 631,182 |
| 2016-11-01 | $23.60 | $23.75 | $22.60 | $22.80 | $22.80 | 501,681 |
| 2016-10-31 | $24.45 | $24.65 | $23.65 | $23.70 | $23.70 | 468,931 |
| 2016-10-28 | $23.55 | $24.90 | $23.30 | $24.40 | $24.40 | 1,323,400 |
| 2016-10-27 | $22.25 | $22.45 | $21.80 | $22.10 | $22.10 | 494,054 |
| 2016-10-26 | $21.90 | $22.50 | $21.70 | $22.15 | $22.15 | 209,277 |
| 2016-10-25 | $21.75 | $22.03 | $21.55 | $21.95 | $21.95 | 302,896 |
| 2016-10-24 | $21.45 | $21.80 | $21.35 | $21.70 | $21.70 | 424,124 |
| 2016-10-21 | $21.72 | $21.72 | $21.42 | $21.46 | $21.46 | 229,485 |
| 2016-10-20 | $21.91 | $22.08 | $21.67 | $21.89 | $21.89 | 147,478 |
| 2016-10-19 | $21.73 | $22.18 | $21.65 | $21.98 | $21.98 | 253,829 |
| 2016-10-18 | $21.87 | $22.04 | $21.54 | $21.85 | $21.85 | 356,395 |
| 2016-10-17 | $21.43 | $21.90 | $21.34 | $21.68 | $21.68 | 175,678 |
| 2016-10-14 | $21.63 | $21.77 | $21.36 | $21.37 | $21.37 | 159,988 |
| 2016-10-13 | $22.00 | $22.00 | $21.26 | $21.52 | $21.52 | 333,244 |
| 2016-10-12 | $22.25 | $22.39 | $21.94 | $22.22 | $22.22 | 321,390 |
| 2016-10-11 | $22.66 | $22.66 | $22.03 | $22.16 | $22.16 | 435,719 |
| 2016-10-10 | $22.67 | $22.99 | $22.62 | $22.71 | $22.71 | 196,876 |
| 2016-10-07 | $22.99 | $22.99 | $22.42 | $22.45 | $22.45 | 229,831 |
| 2016-10-06 | $23.13 | $23.13 | $22.63 | $22.95 | $22.95 | 230,043 |
| 2016-10-05 | $23.02 | $23.25 | $22.99 | $23.15 | $23.15 | 323,060 |
| 2016-10-04 | $23.43 | $23.70 | $22.81 | $23.02 | $23.02 | 402,423 |
| 2016-10-03 | $23.37 | $23.49 | $23.00 | $23.49 | $23.49 | 337,853 |
| 2016-09-30 | $23.30 | $23.49 | $23.18 | $23.37 | $23.37 | 288,839 |
| 2016-09-29 | $23.55 | $23.65 | $23.11 | $23.24 | $23.24 | 293,612 |
| 2016-09-28 | $23.63 | $23.63 | $23.33 | $23.59 | $23.59 | 327,285 |
| 2016-09-27 | $23.35 | $23.69 | $23.19 | $23.51 | $23.51 | 302,069 |
| 2016-09-26 | $23.27 | $23.60 | $23.21 | $23.41 | $23.41 | 273,533 |
| 2016-09-23 | $23.06 | $23.80 | $22.85 | $23.49 | $23.49 | 544,403 |
| 2016-09-22 | $22.74 | $23.23 | $22.63 | $22.78 | $22.78 | 398,928 |
| 2016-09-21 | $22.29 | $22.77 | $22.28 | $22.74 | $22.74 | 346,982 |
| 2016-09-20 | $21.85 | $22.42 | $21.79 | $22.12 | $22.12 | 240,003 |
| 2016-09-19 | $21.41 | $21.95 | $21.41 | $21.72 | $21.72 | 358,718 |
| 2016-09-16 | $21.93 | $21.96 | $21.17 | $21.38 | $21.38 | 485,599 |
| 2016-09-15 | $21.46 | $22.09 | $21.45 | $21.93 | $21.93 | 266,600 |
| 2016-09-14 | $21.33 | $21.63 | $21.03 | $21.45 | $21.45 | 207,165 |
| 2016-09-13 | $21.33 | $21.53 | $21.21 | $21.36 | $21.36 | 255,107 |
| 2016-09-12 | $20.90 | $21.44 | $20.77 | $21.44 | $21.44 | 327,920 |
| 2016-09-09 | $21.35 | $21.45 | $20.87 | $21.09 | $21.09 | 390,212 |
| 2016-09-08 | $21.82 | $21.97 | $21.32 | $21.46 | $21.46 | 460,281 |
| 2016-09-07 | $22.00 | $22.25 | $21.88 | $21.94 | $21.94 | 283,919 |
| 2016-09-06 | $22.50 | $22.50 | $21.76 | $21.96 | $21.96 | 301,267 |
| 2016-09-02 | $22.19 | $22.25 | $21.84 | $22.15 | $22.15 | 465,561 |
| 2016-09-01 | $21.74 | $22.27 | $21.60 | $22.14 | $22.14 | 351,636 |
| 2016-08-31 | $22.00 | $22.00 | $21.45 | $21.63 | $21.63 | 414,571 |
| 2016-08-30 | $21.80 | $22.30 | $21.79 | $22.06 | $22.06 | 414,464 |
| 2016-08-29 | $21.24 | $21.85 | $21.00 | $21.72 | $21.72 | 408,900 |
| 2016-08-26 | $21.69 | $21.92 | $21.25 | $21.37 | $21.37 | 287,326 |
| 2016-08-25 | $21.63 | $21.90 | $21.41 | $21.80 | $21.80 | 231,840 |
| 2016-08-24 | $21.63 | $22.01 | $21.53 | $21.66 | $21.66 | 437,918 |
| 2016-08-23 | $21.27 | $21.69 | $21.27 | $21.62 | $21.62 | 314,337 |
| 2016-08-22 | $21.35 | $21.56 | $21.10 | $21.25 | $21.25 | 273,177 |
| 2016-08-19 | $21.46 | $21.77 | $21.41 | $21.46 | $21.46 | 258,301 |
| 2016-08-18 | $21.49 | $21.62 | $21.39 | $21.57 | $21.57 | 319,530 |
| 2016-08-17 | $21.65 | $21.77 | $21.35 | $21.44 | $21.44 | 210,680 |
| 2016-08-16 | $21.60 | $21.89 | $21.28 | $21.61 | $21.61 | 268,056 |
| 2016-08-15 | $21.75 | $21.91 | $21.59 | $21.75 | $21.75 | 394,232 |
| 2016-08-12 | $21.59 | $21.80 | $21.59 | $21.65 | $21.65 | 179,186 |
| 2016-08-11 | $21.45 | $21.69 | $21.27 | $21.64 | $21.64 | 258,669 |
| 2016-08-10 | $21.54 | $21.63 | $21.13 | $21.30 | $21.30 | 345,358 |
| 2016-08-09 | $21.54 | $21.90 | $21.24 | $21.45 | $21.45 | 418,800 |
| 2016-08-08 | $21.45 | $21.75 | $21.10 | $21.60 | $21.60 | 429,486 |
| 2016-08-05 | $20.00 | $21.64 | $19.32 | $21.48 | $21.48 | 1,237,339 |
| 2016-08-04 | $20.62 | $20.90 | $20.37 | $20.42 | $20.42 | 434,997 |
| 2016-08-03 | $20.97 | $21.04 | $20.54 | $20.54 | $20.54 | 413,193 |
| 2016-08-02 | $21.59 | $21.66 | $20.95 | $21.07 | $21.07 | 378,988 |
| 2016-08-01 | $21.49 | $21.68 | $21.37 | $21.56 | $21.56 | 350,952 |
| 2016-07-29 | $21.40 | $21.59 | $21.20 | $21.55 | $21.55 | 590,734 |
| 2016-07-28 | $21.35 | $21.54 | $21.13 | $21.40 | $21.40 | 333,661 |
| 2016-07-27 | $21.06 | $21.35 | $21.02 | $21.30 | $21.30 | 533,118 |
| 2016-07-26 | $20.30 | $21.12 | $20.30 | $20.98 | $20.98 | 586,070 |
| 2016-07-25 | $20.10 | $20.79 | $20.07 | $20.34 | $20.34 | 619,166 |
| 2016-07-22 | $20.00 | $20.43 | $20.00 | $20.05 | $20.05 | 882,232 |
| 2016-07-21 | $19.58 | $20.01 | $19.56 | $20.01 | $20.01 | 946,676 |
| 2016-07-20 | $19.09 | $19.59 | $18.97 | $19.56 | $19.56 | 2,201,829 |
| 2016-07-19 | $20.54 | $20.59 | $18.60 | $19.02 | $19.02 | 8,027,180 |
| 2016-07-18 | $26.15 | $26.56 | $26.01 | $26.34 | $26.34 | 157,258 |
| 2016-07-15 | $26.25 | $26.25 | $25.80 | $26.00 | $26.00 | 163,038 |
| 2016-07-14 | $26.20 | $26.43 | $25.89 | $26.15 | $26.15 | 332,083 |
| 2016-07-13 | $26.18 | $26.23 | $25.68 | $26.07 | $26.07 | 246,056 |
| 2016-07-12 | $25.55 | $26.34 | $25.54 | $25.98 | $25.98 | 360,503 |
| 2016-07-11 | $25.37 | $25.69 | $25.17 | $25.24 | $25.24 | 191,422 |
| 2016-07-08 | $24.67 | $25.36 | $24.57 | $25.29 | $25.29 | 356,959 |
| 2016-07-07 | $24.35 | $24.67 | $24.14 | $24.43 | $24.43 | 242,377 |
| 2016-07-06 | $23.80 | $24.21 | $23.19 | $24.16 | $24.16 | 379,438 |
| 2016-07-05 | $24.50 | $24.57 | $23.72 | $23.82 | $23.82 | 240,165 |
| 2016-07-01 | $24.77 | $24.99 | $24.31 | $24.57 | $24.57 | 230,807 |
| 2016-06-30 | $24.32 | $24.85 | $24.29 | $24.85 | $24.85 | 341,741 |
| 2016-06-29 | $24.26 | $24.55 | $23.99 | $24.37 | $24.37 | 258,598 |
| 2016-06-28 | $23.87 | $24.44 | $23.43 | $23.99 | $23.99 | 472,068 |
| 2016-06-27 | $24.86 | $25.17 | $23.56 | $23.78 | $23.78 | 391,872 |
| 2016-06-24 | $25.56 | $25.99 | $25.16 | $25.21 | $25.21 | 1,158,315 |
| 2016-06-23 | $26.77 | $26.99 | $26.72 | $26.81 | $26.81 | 267,538 |
| 2016-06-22 | $27.01 | $27.06 | $26.37 | $26.41 | $26.41 | 237,297 |
| 2016-06-21 | $26.87 | $27.03 | $26.62 | $27.01 | $27.01 | 348,789 |
| 2016-06-20 | $26.55 | $26.90 | $26.55 | $26.76 | $26.76 | 313,552 |
| 2016-06-17 | $26.23 | $26.37 | $25.91 | $26.11 | $26.11 | 460,834 |
| 2016-06-16 | $26.10 | $26.35 | $25.68 | $26.28 | $26.28 | 223,159 |
| 2016-06-15 | $26.41 | $26.50 | $26.10 | $26.30 | $26.30 | 318,084 |
| 2016-06-14 | $24.80 | $26.38 | $24.80 | $26.27 | $26.27 | 756,155 |
| 2016-06-13 | $25.51 | $25.69 | $24.78 | $24.80 | $24.80 | 529,871 |
| 2016-06-10 | $25.74 | $25.95 | $25.39 | $25.77 | $25.77 | 431,475 |
| 2016-06-09 | $25.79 | $25.97 | $25.57 | $25.89 | $25.89 | 508,876 |
| 2016-06-08 | $25.89 | $25.96 | $25.46 | $25.81 | $25.81 | 648,213 |
| 2016-06-07 | $26.54 | $26.68 | $25.76 | $25.80 | $25.80 | 673,718 |
| 2016-06-06 | $26.52 | $26.65 | $26.32 | $26.46 | $26.46 | 319,682 |
| 2016-06-03 | $26.51 | $26.74 | $26.22 | $26.57 | $26.57 | 230,086 |
| 2016-06-02 | $26.35 | $26.56 | $26.18 | $26.42 | $26.42 | 211,794 |
| 2016-06-01 | $26.26 | $26.54 | $25.95 | $26.35 | $26.35 | 291,533 |
| 2016-05-31 | $26.07 | $26.38 | $26.00 | $26.24 | $26.24 | 387,688 |
| 2016-05-27 | $25.89 | $26.33 | $25.89 | $26.05 | $26.05 | 287,841 |
| 2016-05-26 | $25.85 | $26.00 | $25.60 | $25.79 | $25.79 | 294,991 |
| 2016-05-25 | $26.18 | $26.31 | $25.66 | $25.89 | $25.89 | 430,730 |
| 2016-05-24 | $25.17 | $26.29 | $25.17 | $25.95 | $25.95 | 494,860 |
| 2016-05-23 | $25.14 | $25.94 | $25.13 | $25.15 | $25.15 | 338,309 |
| 2016-05-20 | $24.69 | $25.35 | $24.39 | $25.20 | $25.20 | 206,348 |
| 2016-05-19 | $24.93 | $25.08 | $24.40 | $24.48 | $24.48 | 214,107 |
| 2016-05-18 | $24.88 | $25.46 | $24.78 | $24.97 | $24.97 | 310,331 |
| 2016-05-17 | $25.04 | $25.31 | $24.60 | $24.87 | $24.87 | 563,835 |
| 2016-05-16 | $25.21 | $25.56 | $25.05 | $25.09 | $25.09 | 443,774 |
| 2016-05-13 | $25.09 | $25.35 | $24.51 | $25.03 | $25.03 | 856,993 |
| 2016-05-12 | $26.50 | $26.50 | $25.00 | $25.08 | $25.08 | 898,926 |
| 2016-05-11 | $26.92 | $27.15 | $26.26 | $26.31 | $26.31 | 320,558 |
| 2016-05-10 | $27.00 | $27.05 | $26.54 | $26.90 | $26.90 | 344,499 |
| 2016-05-09 | $26.85 | $27.16 | $26.61 | $26.88 | $26.88 | 347,444 |
| 2016-05-06 | $26.62 | $26.99 | $26.55 | $26.97 | $26.97 | 393,199 |
| 2016-05-05 | $26.31 | $26.90 | $26.31 | $26.61 | $26.61 | 415,270 |
| 2016-05-04 | $26.30 | $26.80 | $26.20 | $26.52 | $26.52 | 487,876 |
| 2016-05-03 | $26.93 | $27.20 | $26.39 | $26.72 | $26.72 | 468,768 |
| 2016-05-02 | $26.92 | $27.17 | $26.60 | $27.15 | $27.15 | 696,802 |
| 2016-04-29 | $27.69 | $27.69 | $26.50 | $26.91 | $26.91 | 983,751 |
| 2016-04-28 | $28.53 | $29.00 | $28.22 | $28.26 | $28.26 | 559,581 |
| 2016-04-27 | $28.79 | $29.00 | $28.09 | $28.71 | $28.71 | 361,831 |
| 2016-04-26 | $28.60 | $28.98 | $28.21 | $28.70 | $28.70 | 315,744 |
| 2016-04-25 | $28.36 | $28.78 | $27.95 | $28.41 | $28.41 | 399,196 |
| 2016-04-22 | $27.80 | $28.60 | $27.79 | $28.51 | $28.51 | 385,934 |
| 2016-04-21 | $27.93 | $28.14 | $27.51 | $27.67 | $27.67 | 275,719 |
| 2016-04-20 | $27.84 | $28.68 | $27.71 | $27.98 | $27.98 | 499,526 |
| 2016-04-19 | $27.32 | $28.32 | $27.15 | $27.89 | $27.89 | 580,502 |
| 2016-04-18 | $26.72 | $27.43 | $26.10 | $27.13 | $27.13 | 832,558 |
| 2016-04-15 | $28.50 | $29.39 | $26.70 | $26.79 | $26.79 | 3,080,499 |
| 2016-04-14 | $33.92 | $33.94 | $32.85 | $33.32 | $33.32 | 312,500 |
| 2016-04-13 | $33.29 | $33.89 | $32.80 | $33.83 | $33.83 | 277,405 |
| 2016-04-12 | $33.18 | $33.40 | $32.50 | $33.13 | $33.13 | 218,240 |
| 2016-04-11 | $33.52 | $33.99 | $33.15 | $33.18 | $33.18 | 198,780 |
| 2016-04-08 | $33.99 | $34.09 | $32.69 | $33.37 | $33.37 | 207,535 |
| 2016-04-07 | $33.93 | $34.24 | $33.47 | $33.66 | $33.66 | 317,095 |
| 2016-04-06 | $34.15 | $34.24 | $33.27 | $34.23 | $34.23 | 264,676 |
| 2016-04-05 | $33.84 | $34.42 | $33.61 | $34.18 | $34.18 | 242,371 |
| 2016-04-04 | $34.55 | $34.60 | $33.57 | $34.03 | $34.03 | 300,047 |
| 2016-04-01 | $33.63 | $34.69 | $33.09 | $34.49 | $34.49 | 309,953 |
| 2016-03-31 | $33.47 | $34.47 | $33.26 | $34.08 | $34.08 | 281,794 |
| 2016-03-30 | $34.05 | $34.19 | $33.04 | $33.37 | $33.37 | 211,814 |
| 2016-03-29 | $32.64 | $33.88 | $32.20 | $33.73 | $33.73 | 291,099 |
| 2016-03-28 | $32.72 | $32.95 | $32.36 | $32.67 | $32.67 | 164,325 |
| 2016-03-24 | $32.07 | $32.63 | $31.68 | $32.51 | $32.51 | 260,106 |
| 2016-03-23 | $32.90 | $32.97 | $32.02 | $32.17 | $32.17 | 199,456 |
| 2016-03-22 | $32.74 | $33.30 | $32.68 | $32.99 | $32.99 | 225,450 |
| 2016-03-21 | $32.85 | $33.02 | $32.16 | $32.99 | $32.99 | 327,525 |
| 2016-03-18 | $33.23 | $33.53 | $32.77 | $32.90 | $32.90 | 311,189 |
| 2016-03-17 | $32.38 | $33.21 | $32.22 | $33.06 | $33.06 | 323,732 |
| 2016-03-16 | $31.63 | $32.72 | $31.56 | $32.42 | $32.42 | 261,231 |
| 2016-03-15 | $32.20 | $32.20 | $31.47 | $31.70 | $31.70 | 294,628 |
| 2016-03-14 | $32.02 | $32.54 | $31.85 | $32.30 | $32.30 | 227,071 |
| 2016-03-11 | $32.27 | $32.48 | $31.07 | $32.19 | $32.19 | 202,676 |
| 2016-03-10 | $31.62 | $32.26 | $30.86 | $31.73 | $31.73 | 338,241 |
| 2016-03-09 | $31.50 | $32.08 | $31.37 | $31.59 | $31.59 | 365,946 |
| 2016-03-08 | $32.50 | $32.53 | $30.58 | $31.38 | $31.38 | 441,817 |
| 2016-03-07 | $32.54 | $33.24 | $32.10 | $32.83 | $32.83 | 349,190 |
| 2016-03-04 | $33.61 | $33.73 | $32.42 | $32.63 | $32.63 | 447,761 |
| 2016-03-03 | $33.13 | $33.79 | $32.92 | $33.61 | $33.61 | 465,470 |
| 2016-03-02 | $33.09 | $33.21 | $32.78 | $33.19 | $33.19 | 391,138 |
| 2016-03-01 | $32.70 | $33.33 | $32.20 | $33.22 | $33.22 | 496,634 |
| 2016-02-29 | $31.88 | $32.78 | $31.70 | $32.47 | $32.47 | 783,255 |
| 2016-02-26 | $32.36 | $32.69 | $30.70 | $32.07 | $32.07 | 532,273 |
| 2016-02-25 | $32.30 | $32.36 | $31.68 | $32.21 | $32.21 | 279,371 |
| 2016-02-24 | $31.58 | $32.38 | $30.88 | $32.37 | $32.37 | 347,474 |
| 2016-02-23 | $32.28 | $32.28 | $31.74 | $31.80 | $31.80 | 308,613 |
| 2016-02-22 | $32.43 | $32.96 | $31.75 | $32.32 | $32.32 | 515,747 |
| 2016-02-19 | $32.44 | $32.54 | $31.60 | $31.92 | $31.92 | 296,690 |
| 2016-02-18 | $32.33 | $32.93 | $32.11 | $32.54 | $32.54 | 455,215 |
| 2016-02-17 | $31.49 | $32.74 | $31.24 | $32.20 | $32.20 | 624,433 |
| 2016-02-16 | $30.22 | $31.50 | $30.20 | $31.24 | $31.24 | 1,048,295 |
| 2016-02-12 | $29.88 | $30.65 | $29.28 | $29.89 | $29.89 | 301,118 |
| 2016-02-11 | $29.68 | $30.39 | $29.38 | $29.72 | $29.72 | 543,949 |
| 2016-02-10 | $31.05 | $31.40 | $29.71 | $29.98 | $29.98 | 836,484 |
| 2016-02-09 | $31.28 | $31.88 | $30.37 | $30.81 | $30.81 | 627,622 |
| 2016-02-08 | $31.68 | $32.07 | $31.06 | $31.73 | $31.73 | 724,732 |
| 2016-02-05 | $32.00 | $32.90 | $31.33 | $31.97 | $31.97 | 781,558 |
| 2016-02-04 | $31.72 | $33.29 | $31.72 | $32.30 | $32.30 | 720,032 |
| 2016-02-03 | $31.00 | $32.46 | $30.80 | $32.12 | $32.12 | 818,849 |
| 2016-02-02 | $30.71 | $31.55 | $30.01 | $30.86 | $30.86 | 914,161 |
| 2016-02-01 | $29.62 | $31.63 | $29.11 | $31.40 | $31.40 | 1,419,520 |
| 2016-01-29 | $27.91 | $31.60 | $27.50 | $29.78 | $29.78 | 3,493,917 |
| 2016-01-28 | $27.61 | $28.00 | $26.35 | $27.02 | $27.02 | 745,975 |
| 2016-01-27 | $27.22 | $28.00 | $26.46 | $27.28 | $27.28 | 1,007,029 |
| 2016-01-26 | $26.20 | $27.01 | $25.82 | $26.49 | $26.49 | 658,063 |
| 2016-01-25 | $25.95 | $26.62 | $25.61 | $26.11 | $26.11 | 818,842 |
| 2016-01-22 | $25.38 | $26.03 | $25.01 | $25.99 | $25.99 | 647,722 |
| 2016-01-21 | $25.39 | $25.39 | $24.65 | $24.96 | $24.96 | 640,242 |
| 2016-01-20 | $24.26 | $25.60 | $23.76 | $25.22 | $25.22 | 685,391 |
| 2016-01-19 | $24.77 | $25.09 | $24.08 | $24.78 | $24.78 | 728,363 |
| 2016-01-15 | $23.50 | $24.54 | $23.02 | $24.43 | $24.43 | 639,028 |
| 2016-01-14 | $25.11 | $25.11 | $23.33 | $24.45 | $24.45 | 930,618 |
| 2016-01-13 | $27.50 | $27.66 | $24.97 | $25.00 | $25.00 | 1,218,040 |
| 2016-01-12 | $24.49 | $28.45 | $24.47 | $27.27 | $27.27 | 3,803,325 |
| 2016-01-11 | $22.04 | $22.46 | $21.25 | $21.52 | $21.52 | 448,952 |
| 2016-01-08 | $22.08 | $22.53 | $21.82 | $21.96 | $21.96 | 456,366 |
| 2016-01-07 | $22.50 | $22.67 | $22.00 | $22.03 | $22.03 | 452,675 |
| 2016-01-06 | $22.78 | $22.97 | $22.50 | $22.93 | $22.93 | 304,577 |
| 2016-01-05 | $23.74 | $24.07 | $23.04 | $23.11 | $23.11 | 458,419 |
| 2016-01-04 | $23.88 | $24.22 | $23.36 | $23.65 | $23.65 | 465,281 |
| 2015-12-31 | $23.95 | $25.01 | $23.87 | $24.51 | $24.51 | 439,072 |
| 2015-12-30 | $24.66 | $24.82 | $24.12 | $24.18 | $24.18 | 276,655 |
| 2015-12-29 | $24.41 | $24.78 | $24.26 | $24.65 | $24.65 | 329,779 |
| 2015-12-28 | $24.51 | $24.69 | $24.02 | $24.37 | $24.37 | 361,142 |
| 2015-12-24 | $24.66 | $24.98 | $24.58 | $24.66 | $24.66 | 155,182 |
| 2015-12-23 | $24.31 | $25.36 | $24.16 | $24.77 | $24.77 | 439,537 |
| 2015-12-22 | $23.08 | $24.24 | $22.89 | $24.04 | $24.04 | 569,340 |
| 2015-12-21 | $22.58 | $23.23 | $22.58 | $23.14 | $23.14 | 487,338 |
| 2015-12-18 | $22.79 | $23.09 | $22.31 | $22.32 | $22.32 | 928,472 |
| 2015-12-17 | $23.42 | $23.51 | $22.79 | $22.84 | $22.84 | 226,884 |
| 2015-12-16 | $23.00 | $23.59 | $22.86 | $23.23 | $23.23 | 263,282 |
| 2015-12-15 | $23.02 | $23.49 | $22.73 | $22.86 | $22.86 | 476,739 |
| 2015-12-14 | $24.10 | $24.18 | $22.45 | $22.75 | $22.75 | 826,456 |
| 2015-12-11 | $24.33 | $24.51 | $23.99 | $24.19 | $24.19 | 653,805 |
| 2015-12-10 | $23.89 | $24.98 | $23.73 | $24.82 | $24.82 | 780,106 |
| 2015-12-09 | $25.26 | $25.49 | $23.85 | $23.94 | $23.94 | 769,646 |
| 2015-12-08 | $24.73 | $25.50 | $24.52 | $25.25 | $25.25 | 403,023 |
| 2015-12-07 | $26.38 | $26.40 | $24.82 | $24.89 | $24.89 | 571,658 |
| 2015-12-04 | $26.38 | $27.04 | $26.16 | $26.54 | $26.54 | 480,180 |
| 2015-12-03 | $26.69 | $26.73 | $26.00 | $26.40 | $26.40 | 432,181 |
| 2015-12-02 | $26.22 | $26.80 | $25.93 | $26.56 | $26.56 | 828,513 |
| 2015-12-01 | $24.69 | $26.28 | $24.50 | $26.16 | $26.16 | 716,250 |
| 2015-11-30 | $24.58 | $24.83 | $24.54 | $24.56 | $24.56 | 495,689 |
| 2015-11-27 | $24.26 | $24.52 | $24.13 | $24.44 | $24.44 | 143,698 |
| 2015-11-25 | $23.82 | $24.27 | $23.77 | $24.14 | $24.14 | 320,664 |
| 2015-11-24 | $23.50 | $23.99 | $23.41 | $23.92 | $23.92 | 395,419 |
| 2015-11-23 | $23.47 | $24.09 | $23.46 | $23.61 | $23.61 | 510,940 |
| 2015-11-20 | $23.40 | $23.49 | $23.12 | $23.40 | $23.40 | 546,998 |
| 2015-11-19 | $23.56 | $24.15 | $23.38 | $23.48 | $23.48 | 512,822 |
| 2015-11-18 | $24.60 | $24.60 | $23.34 | $23.71 | $23.71 | 1,377,585 |
| 2015-11-17 | $24.63 | $25.37 | $24.31 | $24.34 | $24.34 | 558,779 |
| 2015-11-16 | $25.40 | $26.20 | $24.50 | $24.74 | $24.74 | 706,965 |
| 2015-11-13 | $26.24 | $26.89 | $25.32 | $25.49 | $25.49 | 430,268 |
| 2015-11-12 | $25.80 | $26.70 | $25.78 | $26.38 | $26.38 | 640,167 |
| 2015-11-11 | $28.90 | $28.92 | $26.04 | $26.18 | $26.18 | 1,113,019 |
| 2015-11-10 | $30.02 | $30.25 | $29.18 | $29.25 | $29.25 | 363,817 |
| 2015-11-09 | $30.54 | $30.84 | $30.20 | $30.30 | $30.30 | 240,700 |
| 2015-11-06 | $30.00 | $30.81 | $29.90 | $30.78 | $30.78 | 450,489 |
| 2015-11-05 | $30.07 | $30.40 | $29.53 | $30.08 | $30.08 | 311,483 |
| 2015-11-04 | $29.92 | $30.36 | $29.74 | $30.05 | $30.05 | 326,043 |
| 2015-11-03 | $29.52 | $30.76 | $29.52 | $29.90 | $29.90 | 429,526 |
| 2015-11-02 | $28.19 | $29.74 | $28.19 | $29.66 | $29.66 | 431,607 |
| 2015-10-30 | $28.00 | $28.80 | $27.50 | $28.21 | $28.21 | 340,929 |
| 2015-10-29 | $28.18 | $28.88 | $27.94 | $27.94 | $27.94 | 381,830 |
| 2015-10-28 | $27.29 | $28.43 | $27.18 | $28.39 | $28.39 | 427,003 |
| 2015-10-27 | $27.55 | $27.92 | $27.00 | $27.26 | $27.26 | 332,727 |
| 2015-10-26 | $28.37 | $28.45 | $26.99 | $27.56 | $27.56 | 583,489 |
| 2015-10-23 | $26.58 | $29.66 | $26.58 | $28.52 | $28.52 | 1,374,965 |
| 2015-10-22 | $25.47 | $25.99 | $25.11 | $25.49 | $25.49 | 592,948 |
| 2015-10-21 | $26.10 | $26.41 | $25.37 | $25.40 | $25.40 | 501,662 |
| 2015-10-20 | $26.24 | $26.68 | $25.86 | $26.11 | $26.11 | 296,933 |
| 2015-10-19 | $26.35 | $26.63 | $25.90 | $26.34 | $26.34 | 328,464 |
| 2015-10-16 | $26.09 | $26.38 | $25.72 | $26.35 | $26.35 | 373,374 |
| 2015-10-15 | $25.92 | $26.15 | $25.24 | $25.99 | $25.99 | 640,890 |
| 2015-10-14 | $26.66 | $26.99 | $25.91 | $25.93 | $25.93 | 754,821 |
| 2015-10-13 | $26.32 | $27.14 | $26.23 | $26.92 | $26.92 | 601,705 |
| 2015-10-12 | $26.80 | $27.19 | $25.27 | $26.33 | $26.33 | 1,735,404 |
| 2015-10-09 | $27.20 | $28.34 | $26.30 | $26.90 | $26.90 | 3,855,244 |
| 2015-10-08 | $31.22 | $32.09 | $30.85 | $31.82 | $31.82 | 669,147 |
| 2015-10-07 | $29.91 | $31.89 | $29.63 | $31.68 | $31.68 | 846,634 |
| 2015-10-06 | $28.91 | $29.86 | $28.76 | $29.63 | $29.63 | 397,311 |
| 2015-10-05 | $28.10 | $29.04 | $27.95 | $28.81 | $28.81 | 406,996 |
| 2015-10-02 | $26.29 | $27.74 | $26.21 | $27.73 | $27.73 | 340,432 |
| 2015-10-01 | $27.21 | $27.50 | $26.35 | $26.61 | $26.61 | 414,597 |
| 2015-09-30 | $27.03 | $27.63 | $26.88 | $27.26 | $27.26 | 417,252 |
| 2015-09-29 | $26.87 | $27.42 | $26.40 | $26.65 | $26.65 | 507,663 |
| 2015-09-28 | $27.59 | $27.85 | $26.52 | $26.92 | $26.92 | 588,217 |
| 2015-09-25 | $28.25 | $28.71 | $27.55 | $27.80 | $27.80 | 510,045 |
| 2015-09-24 | $28.30 | $28.71 | $27.05 | $27.79 | $27.79 | 803,795 |
| 2015-09-23 | $28.73 | $28.82 | $28.07 | $28.54 | $28.54 | 643,186 |
| 2015-09-22 | $28.51 | $28.78 | $28.10 | $28.59 | $28.59 | 498,489 |
| 2015-09-21 | $28.85 | $29.51 | $28.50 | $28.91 | $28.91 | 728,589 |
| 2015-09-18 | $28.82 | $29.70 | $28.60 | $28.85 | $28.85 | 726,748 |
| 2015-09-17 | $28.80 | $29.93 | $28.78 | $29.35 | $29.35 | 704,188 |
| 2015-09-16 | $28.09 | $29.32 | $28.00 | $29.03 | $29.03 | 758,919 |
| 2015-09-15 | $26.60 | $28.09 | $26.60 | $28.00 | $28.00 | 686,807 |
| 2015-09-14 | $27.23 | $27.31 | $26.49 | $26.66 | $26.66 | 594,526 |
| 2015-09-11 | $26.85 | $27.19 | $26.73 | $27.14 | $27.14 | 527,066 |
| 2015-09-10 | $25.18 | $27.11 | $25.18 | $27.08 | $27.08 | 667,798 |
| 2015-09-09 | $25.30 | $25.87 | $25.11 | $25.21 | $25.21 | 436,922 |
| 2015-09-08 | $24.87 | $25.13 | $24.37 | $25.09 | $25.09 | 579,190 |
Super Micro Computer Inc (SMCI) News Headlines
.jpg)
.jpg)
AMD, Super Micro shares slide as AI bets falter on data center results miss
None
reuters.com Aug. 6, 2025.jpg)
Recent Super Micro Computer Inc (SMCI) News
.jpg)
.jpg)
Similar Companies to Super Micro Computer Inc (SMCI) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |