Semtech Corp (SMTC) Exchange: NASDAQ
Data as of May 9, 2025
$35.07 ($0.34) 0.98%
Semtech Corp - Daily Information
Click for more stock information on Semtech Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.30 |
| Previous Close | $35.07 |
| High | $35.74 |
| Low | $34.85 |
| Adjusted Open | $35.30 |
| Previous Adjusted Close | $35.07 |
| Adjusted High | $35.74 |
| Adjusted Low | $34.85 |
Invest in Semtech Corp (SMTC)
Key People Semtech Corp
| Employee | Position |
|---|---|
| Mohan R. Maheswaran | President, Chief Executive Officer & Director |
| Asaf Silberstein | EVP-Operations & Information Technology |
| Emeka N. Chukwu | Chief Financial Officer & Executive Vice President |
| J. Michael Wilson | Chief Quality Officer & Executive Vice President |
| Gary M. Beauchamp | Executive VP & GM-Signal Integrity Product Group |
| Alistair Fulton | VP, General Manager-Wireless & Sensing Products |
| Mark C. Costello | VP & General Manager-Protection Products Group |
| Michael W. Rodensky | Vice President-Sales Americas & EMEA Region |
| Chris Chang | Senior VP-Marketing & Business Development |
| Ronda Grech | Head-Investor Relations |
| Norris Powell | Chief Human Resources Officer & Senior VP |
| Charles B. Ammann | Secretary, Chief Legal Officer & Executive VP |
| Rockell Nathan Hankin | Chairman |
| James T. Lindstrom | Independent Director |
| Paula C. LuPriore | Independent Director |
| Martin S.J. Burvill | Independent Director |
| Sylvia Couder Summers | Independent Director |
| Bruce C. Edwards | Independent Director |
| Ye Jane Li | Independent Director |
| Rodolpho c. Cardenuto | Independent Director |
| Saar Gillai | Independent Director |
Company Profile Semtech Corp
Exchange: NASDAQ
IPO Date: March 17, 1992
Employees: 2,600
Sector: Technology
Industry: Semiconductors
Website: Semtech Corp Website
Address: 200 Flynn RoadCamarillo, CA 93012
Historical Stock Data for Semtech Corp (SMTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $35.30 | $35.74 | $34.85 | $35.07 | $35.07 | 1,409,461 |
| 2025-05-08 | $35.40 | $35.84 | $34.16 | $34.73 | $34.73 | 1,324,403 |
| 2025-05-07 | $33.68 | $34.42 | $33.06 | $34.37 | $34.37 | 1,359,866 |
| 2025-05-06 | $33.55 | $34.66 | $33.06 | $33.90 | $33.90 | 1,963,744 |
| 2025-05-05 | $33.25 | $34.82 | $33.25 | $34.66 | $34.66 | 2,637,190 |
| 2025-05-02 | $33.18 | $34.38 | $32.77 | $34.13 | $34.13 | 3,072,298 |
| 2025-05-01 | $32.37 | $33.28 | $32.30 | $32.34 | $32.34 | 2,790,222 |
| 2025-04-30 | $29.56 | $31.30 | $29.29 | $31.25 | $31.25 | 2,196,933 |
| 2025-04-29 | $29.51 | $31.36 | $29.45 | $31.19 | $31.19 | 2,748,179 |
| 2025-04-28 | $29.71 | $30.30 | $29.32 | $29.93 | $29.93 | 1,918,976 |
| 2025-04-25 | $29.04 | $30.67 | $28.91 | $30.03 | $30.03 | 1,830,049 |
| 2025-04-24 | $27.90 | $29.88 | $27.60 | $29.34 | $29.34 | 2,175,961 |
| 2025-04-23 | $27.09 | $28.75 | $26.85 | $27.15 | $27.15 | 3,187,318 |
| 2025-04-22 | $24.71 | $25.69 | $24.46 | $24.69 | $24.69 | 1,909,705 |
| 2025-04-21 | $25.23 | $25.74 | $24.05 | $24.34 | $24.34 | 2,504,519 |
| 2025-04-17 | $26.09 | $26.80 | $25.75 | $26.24 | $26.24 | 1,919,586 |
| 2025-04-16 | $26.00 | $26.63 | $25.40 | $25.99 | $25.99 | 2,808,702 |
| 2025-04-15 | $26.93 | $28.08 | $26.93 | $27.30 | $27.30 | 1,593,863 |
| 2025-04-14 | $27.68 | $28.31 | $26.43 | $27.00 | $27.00 | 2,464,746 |
| 2025-04-11 | $27.00 | $27.25 | $25.54 | $26.60 | $26.60 | 3,042,508 |
| 2025-04-10 | $28.72 | $29.14 | $26.58 | $27.00 | $27.00 | 3,226,893 |
| 2025-04-09 | $26.22 | $30.71 | $25.40 | $29.98 | $29.98 | 4,551,147 |
| 2025-04-08 | $30.29 | $30.56 | $24.72 | $25.86 | $25.86 | 4,084,937 |
| 2025-04-07 | $26.01 | $31.10 | $25.59 | $28.31 | $28.31 | 3,018,061 |
| 2025-04-04 | $27.82 | $28.23 | $25.17 | $28.01 | $28.01 | 3,816,682 |
| 2025-04-03 | $33.57 | $34.00 | $29.56 | $29.71 | $29.71 | 4,203,206 |
| 2025-04-02 | $33.80 | $37.36 | $33.76 | $36.62 | $36.62 | 1,691,853 |
| 2025-04-01 | $34.80 | $35.13 | $33.56 | $34.86 | $34.86 | 2,320,736 |
| 2025-03-31 | $33.79 | $34.65 | $32.54 | $34.40 | $34.40 | 2,855,130 |
| 2025-03-28 | $36.55 | $36.86 | $34.62 | $35.05 | $35.05 | 2,156,136 |
| 2025-03-27 | $37.92 | $38.60 | $36.91 | $36.95 | $36.95 | 1,889,323 |
| 2025-03-26 | $39.82 | $40.20 | $38.07 | $38.69 | $38.69 | 1,513,425 |
| 2025-03-25 | $40.20 | $40.53 | $39.41 | $40.07 | $40.07 | 1,768,804 |
| 2025-03-24 | $40.39 | $41.49 | $40.16 | $40.34 | $40.34 | 1,466,948 |
| 2025-03-21 | $39.67 | $40.16 | $39.11 | $39.62 | $39.62 | 3,375,576 |
| 2025-03-20 | $40.99 | $41.72 | $40.38 | $40.64 | $40.64 | 2,596,205 |
| 2025-03-19 | $38.97 | $42.34 | $38.70 | $41.61 | $41.61 | 3,184,942 |
| 2025-03-18 | $39.54 | $39.75 | $38.01 | $38.65 | $38.65 | 2,176,495 |
| 2025-03-17 | $39.94 | $40.60 | $38.14 | $39.43 | $39.43 | 3,619,522 |
| 2025-03-14 | $37.26 | $39.78 | $35.45 | $39.60 | $39.60 | 8,103,943 |
| 2025-03-13 | $33.74 | $33.83 | $32.19 | $32.71 | $32.71 | 3,298,105 |
| 2025-03-12 | $33.56 | $34.31 | $32.35 | $33.85 | $33.85 | 2,956,686 |
| 2025-03-11 | $32.35 | $33.18 | $31.54 | $32.20 | $32.20 | 2,927,257 |
| 2025-03-10 | $32.60 | $33.34 | $31.03 | $31.44 | $31.44 | 2,818,641 |
| 2025-03-07 | $32.54 | $33.55 | $29.98 | $33.50 | $33.50 | 4,056,944 |
| 2025-03-06 | $35.26 | $36.14 | $32.26 | $32.33 | $32.33 | 2,839,000 |
| 2025-03-05 | $36.41 | $37.28 | $35.51 | $36.84 | $36.84 | 1,481,081 |
| 2025-03-04 | $35.43 | $37.22 | $34.60 | $36.05 | $36.05 | 2,129,978 |
| 2025-03-03 | $38.71 | $38.90 | $34.96 | $35.58 | $35.58 | 2,369,457 |
| 2025-02-28 | $34.73 | $38.60 | $34.25 | $38.19 | $38.19 | 3,175,269 |
| 2025-02-27 | $39.70 | $39.70 | $34.95 | $35.06 | $35.06 | 2,066,427 |
| 2025-02-26 | $37.52 | $39.23 | $37.30 | $38.88 | $38.88 | 2,385,011 |
| 2025-02-25 | $36.50 | $37.43 | $35.69 | $36.82 | $36.82 | 1,527,560 |
| 2025-02-24 | $37.01 | $37.47 | $35.27 | $36.67 | $36.67 | 1,992,422 |
| 2025-02-21 | $38.93 | $39.40 | $37.07 | $37.10 | $37.10 | 2,267,594 |
| 2025-02-20 | $37.99 | $39.86 | $37.91 | $38.71 | $38.71 | 2,637,309 |
| 2025-02-19 | $37.34 | $38.09 | $37.03 | $37.89 | $37.89 | 2,514,949 |
| 2025-02-18 | $37.47 | $37.76 | $36.25 | $37.05 | $37.05 | 2,337,228 |
| 2025-02-14 | $36.87 | $37.43 | $36.11 | $37.38 | $37.38 | 2,182,462 |
| 2025-02-13 | $36.93 | $37.52 | $36.13 | $36.73 | $36.73 | 2,409,963 |
| 2025-02-12 | $36.90 | $37.67 | $35.91 | $36.65 | $36.65 | 4,107,638 |
| 2025-02-11 | $37.19 | $38.22 | $35.97 | $38.18 | $38.18 | 5,847,295 |
| 2025-02-10 | $39.99 | $40.30 | $36.00 | $37.60 | $37.60 | 19,354,373 |
| 2025-02-07 | $58.56 | $58.95 | $50.57 | $54.51 | $54.51 | 7,260,275 |
| 2025-02-06 | $66.25 | $66.50 | $60.17 | $60.50 | $60.50 | 2,730,879 |
| 2025-02-05 | $66.19 | $67.85 | $64.60 | $66.46 | $66.46 | 1,121,269 |
| 2025-02-04 | $63.54 | $66.30 | $63.54 | $66.22 | $66.22 | 1,923,327 |
| 2025-02-03 | $63.24 | $65.57 | $62.31 | $63.46 | $63.46 | 1,519,079 |
| 2025-01-31 | $68.32 | $69.12 | $64.84 | $66.96 | $66.96 | 2,342,030 |
| 2025-01-30 | $62.47 | $67.93 | $62.42 | $67.69 | $67.69 | 2,460,331 |
| 2025-01-29 | $61.22 | $61.31 | $58.70 | $60.30 | $60.30 | 1,699,632 |
| 2025-01-28 | $58.23 | $61.18 | $57.75 | $61.11 | $61.11 | 2,704,270 |
| 2025-01-27 | $65.50 | $66.00 | $53.25 | $57.33 | $57.33 | 5,370,398 |
| 2025-01-24 | $75.75 | $75.93 | $72.96 | $73.02 | $73.02 | 1,055,540 |
| 2025-01-23 | $74.88 | $76.59 | $74.00 | $75.91 | $75.91 | 1,309,064 |
| 2025-01-22 | $78.89 | $79.52 | $75.17 | $76.00 | $76.00 | 1,694,438 |
| 2025-01-21 | $76.23 | $77.24 | $73.78 | $77.15 | $77.15 | 1,643,400 |
| 2025-01-17 | $71.50 | $75.75 | $70.64 | $75.00 | $75.00 | 2,812,384 |
| 2025-01-16 | $72.66 | $72.87 | $67.70 | $68.93 | $68.93 | 3,401,476 |
| 2025-01-15 | $66.94 | $73.96 | $66.22 | $72.51 | $72.51 | 4,266,465 |
| 2025-01-14 | $67.10 | $67.83 | $64.37 | $64.48 | $64.48 | 936,006 |
| 2025-01-13 | $64.01 | $66.22 | $63.15 | $65.35 | $65.35 | 1,002,836 |
| 2025-01-10 | $65.90 | $66.78 | $63.96 | $66.15 | $66.15 | 1,503,362 |
| 2025-01-08 | $64.00 | $67.66 | $63.59 | $67.60 | $67.60 | 1,305,321 |
| 2025-01-07 | $67.61 | $68.80 | $64.50 | $65.15 | $65.15 | 1,101,360 |
| 2025-01-06 | $68.00 | $68.25 | $66.44 | $67.49 | $67.49 | 1,185,387 |
| 2025-01-03 | $63.20 | $66.31 | $62.72 | $66.13 | $66.13 | 1,773,543 |
| 2025-01-02 | $62.53 | $63.43 | $61.37 | $62.10 | $62.10 | 1,006,027 |
| 2024-12-31 | $62.36 | $62.80 | $61.19 | $61.85 | $61.85 | 804,192 |
| 2024-12-30 | $62.02 | $63.02 | $61.14 | $61.70 | $61.70 | 870,175 |
| 2024-12-27 | $65.01 | $65.15 | $62.10 | $63.33 | $63.33 | 1,011,189 |
| 2024-12-26 | $63.95 | $66.28 | $63.13 | $65.67 | $65.67 | 751,149 |
| 2024-12-24 | $63.85 | $64.75 | $63.16 | $64.49 | $64.49 | 350,851 |
| 2024-12-23 | $64.20 | $64.66 | $62.00 | $62.88 | $62.88 | 1,055,694 |
| 2024-12-20 | $62.33 | $65.73 | $62.26 | $63.55 | $63.55 | 3,671,350 |
| 2024-12-19 | $63.41 | $64.17 | $62.29 | $63.58 | $63.58 | 1,538,238 |
| 2024-12-18 | $66.71 | $67.02 | $61.73 | $62.92 | $62.92 | 1,584,956 |
| 2024-12-17 | $67.92 | $67.92 | $64.13 | $65.73 | $65.73 | 2,191,453 |
| 2024-12-16 | $66.05 | $68.87 | $65.72 | $68.27 | $68.27 | 2,022,437 |
| 2024-12-13 | $66.05 | $68.96 | $64.74 | $65.15 | $65.15 | 2,039,799 |
| 2024-12-12 | $64.01 | $65.96 | $63.00 | $64.54 | $64.54 | 1,207,362 |
| 2024-12-11 | $63.31 | $64.54 | $61.29 | $64.11 | $64.11 | 1,334,875 |
| 2024-12-10 | $63.98 | $65.08 | $61.46 | $62.90 | $62.90 | 3,407,134 |
| 2024-12-09 | $65.30 | $66.25 | $62.52 | $64.94 | $64.94 | 5,414,519 |
| 2024-12-06 | $65.80 | $67.32 | $63.00 | $66.12 | $66.12 | 6,944,777 |
| 2024-12-05 | $66.46 | $68.20 | $64.62 | $65.38 | $65.38 | 2,192,481 |
| 2024-12-04 | $68.00 | $70.27 | $66.05 | $69.10 | $69.10 | 2,497,611 |
| 2024-12-03 | $62.79 | $67.00 | $61.34 | $66.95 | $66.95 | 1,812,406 |
| 2024-12-02 | $64.61 | $64.97 | $61.74 | $62.68 | $62.68 | 1,747,601 |
| 2024-11-29 | $64.69 | $65.33 | $62.75 | $64.04 | $64.04 | 1,113,680 |
| 2024-11-27 | $62.75 | $65.12 | $61.40 | $64.20 | $64.20 | 2,766,536 |
| 2024-11-26 | $63.50 | $66.64 | $57.51 | $63.11 | $63.11 | 6,885,047 |
| 2024-11-25 | $52.37 | $53.74 | $51.50 | $53.44 | $53.44 | 3,896,707 |
| 2024-11-22 | $50.80 | $52.17 | $49.90 | $50.89 | $50.89 | 1,613,782 |
| 2024-11-21 | $49.37 | $52.25 | $49.37 | $50.90 | $50.90 | 1,219,676 |
| 2024-11-20 | $47.50 | $49.26 | $46.32 | $49.17 | $49.17 | 773,167 |
| 2024-11-19 | $45.26 | $48.11 | $45.19 | $47.24 | $47.24 | 1,144,767 |
| 2024-11-18 | $43.78 | $46.20 | $43.78 | $45.84 | $45.84 | 857,177 |
| 2024-11-15 | $46.92 | $46.92 | $43.30 | $44.10 | $44.10 | 1,881,679 |
| 2024-11-14 | $49.52 | $50.50 | $47.08 | $47.33 | $47.33 | 1,126,158 |
| 2024-11-13 | $49.03 | $50.20 | $48.41 | $49.01 | $49.01 | 1,018,298 |
| 2024-11-12 | $50.36 | $50.72 | $48.57 | $49.22 | $49.22 | 652,420 |
| 2024-11-11 | $52.81 | $53.22 | $49.90 | $50.68 | $50.68 | 1,031,939 |
| 2024-11-08 | $50.86 | $52.98 | $50.25 | $52.82 | $52.82 | 1,206,421 |
| 2024-11-07 | $48.26 | $50.62 | $48.01 | $50.58 | $50.58 | 1,358,125 |
| 2024-11-06 | $48.11 | $49.85 | $47.55 | $47.74 | $47.74 | 1,270,725 |
| 2024-11-05 | $43.94 | $47.24 | $43.75 | $47.04 | $47.04 | 1,230,746 |
| 2024-11-04 | $44.40 | $44.80 | $43.07 | $43.92 | $43.92 | 556,076 |
| 2024-11-01 | $44.47 | $45.82 | $44.33 | $44.54 | $44.54 | 800,729 |
| 2024-10-31 | $46.17 | $46.26 | $44.02 | $44.19 | $44.19 | 1,439,704 |
| 2024-10-30 | $46.85 | $48.15 | $46.11 | $46.84 | $46.84 | 1,088,792 |
| 2024-10-29 | $44.73 | $48.09 | $44.51 | $47.76 | $47.76 | 1,533,865 |
| 2024-10-28 | $45.56 | $46.32 | $44.90 | $44.97 | $44.97 | 652,544 |
| 2024-10-25 | $44.55 | $46.19 | $43.90 | $45.47 | $45.47 | 1,037,580 |
| 2024-10-24 | $44.82 | $45.02 | $43.90 | $44.11 | $44.11 | 979,577 |
| 2024-10-23 | $43.85 | $45.39 | $43.74 | $44.80 | $44.80 | 748,235 |
| 2024-10-22 | $43.84 | $45.37 | $43.47 | $44.07 | $44.07 | 930,220 |
| 2024-10-21 | $43.88 | $44.40 | $43.04 | $43.95 | $43.95 | 726,258 |
| 2024-10-18 | $44.13 | $44.57 | $41.94 | $43.88 | $43.88 | 1,375,641 |
| 2024-10-17 | $45.77 | $46.77 | $43.95 | $43.96 | $43.96 | 1,557,573 |
| 2024-10-16 | $44.86 | $45.80 | $43.36 | $45.02 | $45.02 | 1,051,807 |
| 2024-10-15 | $45.28 | $46.04 | $43.65 | $44.14 | $44.14 | 1,528,845 |
| 2024-10-14 | $44.39 | $45.65 | $44.06 | $45.38 | $45.38 | 1,341,175 |
| 2024-10-11 | $42.38 | $44.61 | $42.15 | $44.00 | $44.00 | 1,130,909 |
| 2024-10-10 | $40.85 | $42.62 | $40.74 | $42.57 | $42.57 | 1,831,036 |
| 2024-10-09 | $42.52 | $43.05 | $40.63 | $41.14 | $41.14 | 1,557,907 |
| 2024-10-08 | $43.69 | $44.22 | $42.40 | $42.43 | $42.43 | 1,329,325 |
| 2024-10-07 | $41.27 | $43.42 | $41.27 | $43.36 | $43.36 | 2,283,734 |
| 2024-10-04 | $41.35 | $42.70 | $41.28 | $41.68 | $41.68 | 1,615,611 |
| 2024-10-03 | $40.56 | $41.18 | $39.44 | $40.58 | $40.58 | 2,067,425 |
| 2024-10-02 | $41.85 | $43.31 | $40.59 | $41.06 | $41.06 | 2,896,908 |
| 2024-10-01 | $45.53 | $45.68 | $41.92 | $42.08 | $42.08 | 2,184,874 |
| 2024-09-30 | $45.57 | $46.69 | $44.65 | $45.66 | $45.66 | 1,507,809 |
| 2024-09-27 | $47.50 | $47.67 | $45.88 | $46.35 | $46.35 | 824,137 |
| 2024-09-26 | $49.20 | $49.53 | $46.70 | $47.40 | $47.40 | 1,528,353 |
| 2024-09-25 | $47.36 | $48.24 | $46.92 | $47.47 | $47.47 | 1,153,184 |
| 2024-09-24 | $46.87 | $47.81 | $46.33 | $47.60 | $47.60 | 1,332,448 |
| 2024-09-23 | $46.12 | $46.25 | $44.30 | $46.22 | $46.22 | 1,161,182 |
| 2024-09-20 | $46.14 | $46.69 | $45.50 | $46.00 | $46.00 | 5,623,999 |
| 2024-09-19 | $45.61 | $47.49 | $44.35 | $46.09 | $46.09 | 3,706,301 |
| 2024-09-18 | $42.47 | $45.04 | $42.18 | $44.03 | $44.03 | 2,373,141 |
| 2024-09-17 | $40.76 | $42.76 | $40.44 | $42.47 | $42.47 | 1,348,064 |
| 2024-09-16 | $41.00 | $41.44 | $39.56 | $40.06 | $40.06 | 964,486 |
| 2024-09-13 | $41.17 | $41.79 | $40.80 | $41.63 | $41.63 | 1,056,914 |
| 2024-09-12 | $40.76 | $41.56 | $40.32 | $40.59 | $40.59 | 912,324 |
| 2024-09-11 | $39.57 | $40.88 | $39.10 | $40.70 | $40.70 | 1,402,098 |
| 2024-09-10 | $40.39 | $40.44 | $38.69 | $39.35 | $39.35 | 848,054 |
| 2024-09-09 | $39.50 | $41.15 | $39.48 | $40.11 | $40.11 | 1,274,193 |
| 2024-09-06 | $42.58 | $42.66 | $39.15 | $39.46 | $39.46 | 1,729,815 |
| 2024-09-05 | $41.56 | $43.13 | $41.21 | $42.17 | $42.17 | 1,699,931 |
| 2024-09-04 | $41.03 | $43.38 | $40.67 | $42.48 | $42.48 | 1,515,263 |
| 2024-09-03 | $42.80 | $43.29 | $41.42 | $41.58 | $41.58 | 1,868,259 |
| 2024-08-30 | $44.39 | $45.21 | $43.55 | $43.82 | $43.82 | 2,381,263 |
| 2024-08-29 | $42.40 | $43.92 | $41.95 | $43.53 | $43.53 | 3,069,362 |
| 2024-08-28 | $40.50 | $42.75 | $37.51 | $42.43 | $42.43 | 5,826,192 |
| 2024-08-27 | $36.66 | $38.52 | $36.02 | $38.16 | $38.16 | 2,476,546 |
| 2024-08-26 | $36.89 | $37.55 | $36.38 | $37.03 | $37.03 | 1,115,332 |
| 2024-08-23 | $36.17 | $36.93 | $35.68 | $36.91 | $36.91 | 1,314,162 |
| 2024-08-22 | $36.59 | $36.83 | $35.24 | $35.30 | $35.30 | 931,280 |
| 2024-08-21 | $36.89 | $37.21 | $36.04 | $36.44 | $36.44 | 1,206,842 |
| 2024-08-20 | $35.81 | $36.60 | $35.38 | $36.34 | $36.34 | 779,288 |
| 2024-08-19 | $35.94 | $36.03 | $34.83 | $36.00 | $36.00 | 1,082,121 |
| 2024-08-16 | $35.90 | $36.58 | $35.55 | $35.90 | $35.90 | 1,144,220 |
| 2024-08-15 | $34.52 | $36.28 | $34.32 | $35.96 | $35.96 | 1,447,394 |
| 2024-08-14 | $34.00 | $34.04 | $32.59 | $33.42 | $33.42 | 1,444,921 |
| 2024-08-13 | $30.56 | $33.74 | $30.52 | $33.34 | $33.34 | 2,208,007 |
| 2024-08-12 | $30.28 | $30.69 | $29.45 | $30.08 | $30.08 | 1,403,171 |
| 2024-08-09 | $29.39 | $30.41 | $29.20 | $30.25 | $30.25 | 1,481,295 |
| 2024-08-08 | $28.25 | $29.68 | $27.87 | $29.64 | $29.64 | 1,973,116 |
| 2024-08-07 | $29.69 | $29.89 | $27.25 | $27.61 | $27.61 | 1,355,740 |
| 2024-08-06 | $28.09 | $29.42 | $27.68 | $28.79 | $28.79 | 1,581,791 |
| 2024-08-05 | $28.00 | $29.34 | $27.56 | $28.00 | $28.00 | 2,647,129 |
| 2024-08-02 | $29.35 | $31.07 | $29.26 | $30.49 | $30.49 | 1,477,526 |
| 2024-08-01 | $31.56 | $31.87 | $29.99 | $30.81 | $30.81 | 1,796,534 |
| 2024-07-31 | $31.15 | $32.68 | $30.83 | $31.72 | $31.72 | 2,071,033 |
| 2024-07-30 | $31.81 | $31.94 | $30.04 | $30.16 | $30.16 | 1,549,813 |
| 2024-07-29 | $31.62 | $32.10 | $31.19 | $31.65 | $31.65 | 1,054,340 |
| 2024-07-26 | $29.53 | $31.03 | $29.29 | $30.99 | $30.99 | 1,732,831 |
| 2024-07-25 | $32.21 | $32.21 | $28.64 | $28.91 | $28.91 | 4,252,799 |
| 2024-07-24 | $32.53 | $33.34 | $32.03 | $32.11 | $32.11 | 960,668 |
| 2024-07-23 | $32.49 | $33.89 | $32.34 | $33.41 | $33.41 | 748,023 |
| 2024-07-22 | $32.44 | $33.14 | $31.57 | $33.05 | $33.05 | 1,283,470 |
| 2024-07-19 | $32.33 | $32.33 | $31.34 | $31.66 | $31.66 | 1,284,409 |
| 2024-07-18 | $33.51 | $33.75 | $31.85 | $32.46 | $32.46 | 1,348,444 |
| 2024-07-17 | $35.00 | $35.08 | $32.50 | $33.04 | $33.04 | 2,407,123 |
| 2024-07-16 | $36.66 | $36.81 | $34.93 | $36.33 | $36.33 | 1,490,615 |
| 2024-07-15 | $36.28 | $36.92 | $35.03 | $36.45 | $36.45 | 1,736,690 |
| 2024-07-12 | $36.22 | $37.00 | $35.51 | $35.86 | $35.86 | 2,453,801 |
| 2024-07-11 | $35.65 | $37.47 | $35.58 | $36.90 | $36.90 | 2,133,512 |
| 2024-07-10 | $34.13 | $35.28 | $33.71 | $35.14 | $35.14 | 947,553 |
| 2024-07-09 | $34.07 | $34.50 | $33.30 | $33.70 | $33.70 | 1,096,870 |
| 2024-07-08 | $33.28 | $34.31 | $33.16 | $33.82 | $33.82 | 1,079,776 |
| 2024-07-05 | $32.39 | $33.62 | $32.12 | $33.02 | $33.02 | 865,109 |
| 2024-07-03 | $33.03 | $33.11 | $32.08 | $32.28 | $32.28 | 708,202 |
| 2024-07-02 | $31.62 | $32.86 | $31.32 | $32.79 | $32.79 | 1,390,166 |
| 2024-07-01 | $29.93 | $31.51 | $29.44 | $31.50 | $31.50 | 1,513,615 |
| 2024-06-28 | $28.95 | $30.40 | $28.95 | $29.88 | $29.88 | 3,923,016 |
| 2024-06-27 | $29.51 | $29.54 | $28.29 | $28.69 | $28.69 | 1,589,396 |
| 2024-06-26 | $29.75 | $30.62 | $29.28 | $29.47 | $29.47 | 2,056,186 |
| 2024-06-25 | $29.43 | $30.08 | $28.97 | $29.76 | $29.76 | 931,747 |
| 2024-06-24 | $29.86 | $30.13 | $29.27 | $29.34 | $29.34 | 991,880 |
| 2024-06-21 | $29.30 | $30.37 | $28.88 | $30.14 | $30.14 | 2,211,301 |
| 2024-06-20 | $29.44 | $29.75 | $28.98 | $29.48 | $29.48 | 1,049,937 |
| 2024-06-18 | $30.70 | $30.70 | $29.32 | $29.50 | $29.50 | 1,583,075 |
| 2024-06-17 | $29.53 | $30.85 | $29.41 | $30.75 | $30.75 | 1,289,347 |
| 2024-06-14 | $29.09 | $29.78 | $28.89 | $29.53 | $29.53 | 1,300,916 |
| 2024-06-13 | $30.38 | $30.51 | $29.33 | $29.72 | $29.72 | 2,426,454 |
| 2024-06-12 | $31.56 | $32.23 | $30.06 | $30.37 | $30.37 | 3,164,449 |
| 2024-06-11 | $31.57 | $32.53 | $30.62 | $31.00 | $31.00 | 2,301,820 |
| 2024-06-10 | $31.31 | $33.15 | $30.00 | $31.97 | $31.97 | 3,627,064 |
| 2024-06-07 | $30.17 | $32.00 | $27.52 | $31.18 | $31.18 | 11,935,475 |
| 2024-06-06 | $44.33 | $46.86 | $37.51 | $37.98 | $37.98 | 6,638,688 |
| 2024-06-05 | $37.92 | $38.83 | $37.50 | $38.68 | $38.68 | 2,310,477 |
| 2024-06-04 | $37.94 | $38.10 | $37.01 | $37.38 | $37.38 | 2,239,516 |
| 2024-06-03 | $40.33 | $40.56 | $37.71 | $38.18 | $38.18 | 1,820,598 |
| 2024-05-31 | $39.20 | $40.00 | $38.18 | $38.89 | $38.89 | 2,092,334 |
| 2024-05-30 | $40.25 | $40.71 | $38.21 | $38.91 | $38.91 | 1,651,224 |
| 2024-05-29 | $40.37 | $42.61 | $40.01 | $40.59 | $40.59 | 1,406,994 |
| 2024-05-28 | $40.74 | $41.39 | $40.18 | $40.54 | $40.54 | 875,795 |
| 2024-05-24 | $40.01 | $40.71 | $39.77 | $40.25 | $40.25 | 536,769 |
| 2024-05-23 | $40.80 | $40.96 | $38.70 | $39.38 | $39.38 | 1,016,488 |
| 2024-05-22 | $40.91 | $41.33 | $39.62 | $39.88 | $39.88 | 953,540 |
| 2024-05-21 | $39.54 | $41.62 | $39.50 | $40.62 | $40.62 | 1,587,730 |
| 2024-05-20 | $40.07 | $40.59 | $39.48 | $40.21 | $40.21 | 825,214 |
| 2024-05-17 | $39.92 | $40.82 | $39.77 | $39.95 | $39.95 | 817,472 |
| 2024-05-16 | $39.93 | $40.76 | $39.79 | $39.84 | $39.84 | 906,391 |
| 2024-05-15 | $39.92 | $40.37 | $38.52 | $39.96 | $39.96 | 1,170,682 |
| 2024-05-14 | $38.75 | $40.13 | $38.51 | $39.40 | $39.40 | 1,158,891 |
| 2024-05-13 | $39.60 | $39.87 | $38.57 | $38.64 | $38.64 | 1,028,134 |
| 2024-05-10 | $39.28 | $40.04 | $39.09 | $39.59 | $39.59 | 1,098,654 |
| 2024-05-09 | $40.92 | $41.11 | $38.37 | $39.00 | $39.00 | 1,741,636 |
| 2024-05-08 | $39.73 | $41.36 | $39.51 | $40.85 | $40.85 | 1,609,428 |
| 2024-05-07 | $39.88 | $40.19 | $39.42 | $39.81 | $39.81 | 1,151,956 |
| 2024-05-06 | $39.48 | $39.92 | $39.02 | $39.71 | $39.71 | 1,181,060 |
| 2024-05-03 | $39.29 | $39.69 | $38.65 | $39.01 | $39.01 | 1,399,483 |
| 2024-05-02 | $38.36 | $38.76 | $36.75 | $38.68 | $38.68 | 2,295,785 |
| 2024-05-01 | $36.69 | $39.09 | $36.22 | $37.64 | $37.64 | 2,623,999 |
| 2024-04-30 | $36.68 | $38.45 | $36.53 | $37.62 | $37.62 | 3,074,547 |
| 2024-04-29 | $36.00 | $37.08 | $35.26 | $37.05 | $37.05 | 2,260,521 |
| 2024-04-26 | $35.00 | $35.93 | $34.21 | $35.77 | $35.77 | 1,651,387 |
| 2024-04-25 | $33.46 | $35.10 | $33.29 | $34.70 | $34.70 | 1,990,618 |
| 2024-04-24 | $33.59 | $33.93 | $32.66 | $33.90 | $33.90 | 2,794,688 |
| 2024-04-23 | $32.53 | $33.92 | $31.79 | $32.64 | $32.64 | 4,529,111 |
| 2024-04-22 | $31.34 | $32.74 | $30.97 | $32.07 | $32.07 | 2,571,763 |
| 2024-04-19 | $31.63 | $32.32 | $30.53 | $31.05 | $31.05 | 2,716,645 |
| 2024-04-18 | $33.22 | $33.26 | $31.76 | $32.05 | $32.05 | 2,575,751 |
| 2024-04-17 | $32.94 | $33.47 | $31.98 | $32.86 | $32.86 | 2,280,046 |
| 2024-04-16 | $32.31 | $33.00 | $31.70 | $32.94 | $32.94 | 2,703,742 |
| 2024-04-15 | $32.99 | $33.46 | $31.83 | $32.39 | $32.39 | 6,378,312 |
| 2024-04-12 | $34.38 | $34.77 | $32.45 | $32.64 | $32.64 | 3,547,411 |
| 2024-04-11 | $33.62 | $35.35 | $32.50 | $35.00 | $35.00 | 3,821,002 |
| 2024-04-10 | $33.89 | $35.15 | $33.14 | $33.23 | $33.23 | 4,336,838 |
| 2024-04-09 | $34.21 | $35.65 | $33.26 | $34.76 | $34.76 | 4,088,382 |
| 2024-04-08 | $33.04 | $35.80 | $33.04 | $33.86 | $33.86 | 5,587,390 |
| 2024-04-05 | $32.84 | $33.78 | $32.10 | $32.54 | $32.54 | 3,311,770 |
| 2024-04-04 | $31.95 | $35.29 | $31.58 | $33.06 | $33.06 | 7,725,522 |
| 2024-04-03 | $27.96 | $32.23 | $27.64 | $31.48 | $31.48 | 5,515,524 |
| 2024-04-02 | $28.46 | $28.96 | $27.52 | $28.19 | $28.19 | 2,740,928 |
| 2024-04-01 | $28.52 | $30.84 | $27.75 | $29.37 | $29.37 | 7,991,229 |
| 2024-03-28 | $28.10 | $28.44 | $27.13 | $27.49 | $27.49 | 5,752,772 |
| 2024-03-27 | $26.17 | $28.42 | $25.78 | $27.86 | $27.86 | 9,010,839 |
| 2024-03-26 | $23.24 | $25.60 | $23.17 | $25.17 | $25.17 | 3,752,599 |
| 2024-03-25 | $22.70 | $22.88 | $22.13 | $22.27 | $22.27 | 803,812 |
| 2024-03-22 | $22.90 | $23.33 | $22.74 | $22.92 | $22.92 | 761,344 |
| 2024-03-21 | $22.98 | $23.46 | $22.75 | $23.05 | $23.05 | 888,696 |
| 2024-03-20 | $22.22 | $22.73 | $21.56 | $22.38 | $22.38 | 781,888 |
| 2024-03-19 | $22.06 | $22.71 | $21.64 | $22.42 | $22.42 | 840,272 |
| 2024-03-18 | $23.14 | $23.26 | $22.01 | $22.53 | $22.53 | 1,059,785 |
| 2024-03-15 | $21.86 | $22.89 | $21.77 | $22.85 | $22.85 | 1,556,427 |
| 2024-03-14 | $23.32 | $23.32 | $22.01 | $22.44 | $22.44 | 1,240,159 |
| 2024-03-13 | $23.20 | $23.68 | $22.75 | $23.15 | $23.15 | 898,945 |
| 2024-03-12 | $22.52 | $23.41 | $22.04 | $23.34 | $23.34 | 797,251 |
| 2024-03-11 | $23.17 | $23.48 | $22.48 | $22.57 | $22.57 | 858,168 |
| 2024-03-08 | $23.99 | $24.57 | $23.32 | $23.35 | $23.35 | 1,896,295 |
| 2024-03-07 | $23.58 | $24.04 | $23.16 | $23.71 | $23.71 | 1,255,179 |
| 2024-03-06 | $22.38 | $23.48 | $22.22 | $23.32 | $23.32 | 1,184,974 |
| 2024-03-05 | $21.50 | $21.91 | $21.48 | $21.82 | $21.82 | 726,339 |
| 2024-03-04 | $22.69 | $22.70 | $21.70 | $21.84 | $21.84 | 1,004,193 |
| 2024-03-01 | $21.42 | $22.34 | $21.07 | $22.30 | $22.30 | 1,677,727 |
| 2024-02-29 | $21.03 | $21.44 | $20.82 | $21.20 | $21.20 | 1,108,079 |
| 2024-02-28 | $20.21 | $20.56 | $19.83 | $20.52 | $20.52 | 683,966 |
| 2024-02-27 | $20.99 | $20.99 | $20.33 | $20.35 | $20.35 | 1,009,001 |
| 2024-02-26 | $20.34 | $20.99 | $20.34 | $20.66 | $20.66 | 826,205 |
| 2024-02-23 | $20.69 | $20.93 | $19.76 | $20.30 | $20.30 | 1,164,255 |
| 2024-02-22 | $20.51 | $21.41 | $20.20 | $20.83 | $20.83 | 1,480,153 |
| 2024-02-21 | $19.70 | $20.12 | $19.39 | $20.10 | $20.10 | 623,509 |
| 2024-02-20 | $19.44 | $20.35 | $19.44 | $20.08 | $20.08 | 772,407 |
| 2024-02-16 | $19.95 | $20.23 | $19.20 | $19.92 | $19.92 | 941,358 |
| 2024-02-15 | $20.64 | $20.66 | $19.76 | $19.94 | $19.94 | 960,956 |
| 2024-02-14 | $19.80 | $20.31 | $19.55 | $20.26 | $20.26 | 1,078,398 |
| 2024-02-13 | $19.86 | $19.93 | $19.12 | $19.28 | $19.28 | 2,648,611 |
| 2024-02-12 | $21.21 | $21.54 | $20.93 | $21.01 | $21.01 | 1,179,923 |
| 2024-02-09 | $20.42 | $21.19 | $20.37 | $21.00 | $21.00 | 773,224 |
| 2024-02-08 | $19.93 | $20.66 | $19.93 | $20.26 | $20.26 | 909,632 |
| 2024-02-07 | $19.64 | $20.03 | $19.34 | $19.83 | $19.83 | 646,283 |
| 2024-02-06 | $19.30 | $19.56 | $18.92 | $19.47 | $19.47 | 584,306 |
| 2024-02-05 | $19.30 | $19.55 | $18.72 | $19.32 | $19.32 | 743,998 |
| 2024-02-02 | $19.47 | $19.60 | $19.15 | $19.38 | $19.38 | 630,261 |
| 2024-02-01 | $19.96 | $20.07 | $19.41 | $19.77 | $19.77 | 867,385 |
| 2024-01-31 | $20.61 | $20.71 | $19.80 | $19.84 | $19.84 | 1,151,957 |
| 2024-01-30 | $21.14 | $21.30 | $20.56 | $20.77 | $20.77 | 753,767 |
| 2024-01-29 | $20.54 | $21.40 | $20.23 | $21.35 | $21.35 | 553,954 |
| 2024-01-26 | $21.15 | $21.50 | $20.57 | $20.59 | $20.59 | 739,875 |
| 2024-01-25 | $22.30 | $22.49 | $21.26 | $21.26 | $21.26 | 641,666 |
| 2024-01-24 | $22.60 | $22.60 | $21.63 | $21.92 | $21.92 | 1,269,416 |
| 2024-01-23 | $22.44 | $22.65 | $22.02 | $22.35 | $22.35 | 1,044,394 |
| 2024-01-22 | $21.51 | $22.07 | $21.37 | $22.04 | $22.04 | 1,325,658 |
| 2024-01-19 | $20.02 | $21.38 | $19.91 | $21.20 | $21.20 | 1,507,750 |
| 2024-01-18 | $19.05 | $19.86 | $18.99 | $19.85 | $19.85 | 2,240,662 |
| 2024-01-17 | $18.22 | $18.65 | $18.16 | $18.48 | $18.48 | 1,941,586 |
| 2024-01-16 | $18.80 | $18.80 | $18.36 | $18.55 | $18.55 | 1,460,814 |
| 2024-01-12 | $20.18 | $20.35 | $19.05 | $19.06 | $19.06 | 703,987 |
| 2024-01-11 | $20.50 | $20.75 | $19.91 | $20.00 | $20.00 | 774,454 |
| 2024-01-10 | $20.79 | $20.92 | $20.17 | $20.60 | $20.60 | 859,863 |
| 2024-01-09 | $20.81 | $21.23 | $20.69 | $20.94 | $20.94 | 828,452 |
| 2024-01-08 | $20.62 | $21.15 | $20.45 | $21.03 | $21.03 | 923,369 |
| 2024-01-05 | $20.36 | $20.55 | $20.07 | $20.47 | $20.47 | 710,701 |
| 2024-01-04 | $20.03 | $20.56 | $19.87 | $20.40 | $20.40 | 1,073,106 |
| 2024-01-03 | $21.15 | $21.15 | $20.18 | $20.46 | $20.46 | 2,062,252 |
| 2024-01-02 | $21.66 | $22.08 | $21.36 | $21.64 | $21.64 | 1,774,151 |
| 2023-12-29 | $22.25 | $22.31 | $21.79 | $21.91 | $21.91 | 496,136 |
| 2023-12-28 | $22.32 | $22.60 | $22.12 | $22.25 | $22.25 | 1,148,607 |
| 2023-12-27 | $22.79 | $22.79 | $22.28 | $22.37 | $22.37 | 550,521 |
| 2023-12-26 | $22.48 | $22.74 | $22.25 | $22.56 | $22.56 | 750,123 |
| 2023-12-22 | $22.30 | $22.48 | $21.92 | $22.28 | $22.28 | 736,337 |
| 2023-12-21 | $21.62 | $22.26 | $21.56 | $22.25 | $22.25 | 1,009,816 |
| 2023-12-20 | $21.47 | $22.09 | $20.97 | $21.00 | $21.00 | 1,368,666 |
| 2023-12-19 | $22.04 | $22.46 | $21.64 | $21.70 | $21.70 | 1,621,753 |
| 2023-12-18 | $22.35 | $22.45 | $21.82 | $22.09 | $22.09 | 1,619,022 |
| 2023-12-15 | $23.24 | $23.27 | $22.19 | $22.29 | $22.29 | 3,836,664 |
| 2023-12-14 | $22.06 | $23.02 | $21.93 | $22.88 | $22.88 | 3,123,275 |
| 2023-12-13 | $20.50 | $21.52 | $20.17 | $21.49 | $21.49 | 1,996,821 |
| 2023-12-12 | $20.51 | $20.72 | $20.22 | $20.48 | $20.48 | 2,208,842 |
| 2023-12-11 | $20.03 | $21.04 | $19.81 | $20.62 | $20.62 | 3,534,336 |
| 2023-12-08 | $19.56 | $20.37 | $19.23 | $20.04 | $20.04 | 3,580,749 |
| 2023-12-07 | $18.50 | $20.48 | $18.03 | $19.42 | $19.42 | 9,463,077 |
| 2023-12-06 | $16.95 | $17.55 | $16.65 | $16.70 | $16.70 | 3,453,487 |
| 2023-12-05 | $16.67 | $16.80 | $16.19 | $16.68 | $16.68 | 2,200,455 |
| 2023-12-04 | $16.72 | $17.18 | $16.58 | $16.81 | $16.81 | 1,737,803 |
| 2023-12-01 | $16.15 | $16.84 | $15.63 | $16.82 | $16.82 | 1,582,040 |
| 2023-11-30 | $16.45 | $16.45 | $15.87 | $16.37 | $16.37 | 1,643,460 |
| 2023-11-29 | $16.55 | $17.00 | $16.15 | $16.34 | $16.34 | 1,184,811 |
| 2023-11-28 | $16.28 | $16.51 | $16.08 | $16.40 | $16.40 | 2,474,037 |
| 2023-11-27 | $15.90 | $16.39 | $15.68 | $16.38 | $16.38 | 1,123,268 |
| 2023-11-24 | $15.53 | $16.15 | $15.53 | $16.13 | $16.13 | 508,826 |
| 2023-11-22 | $15.32 | $15.86 | $15.14 | $15.77 | $15.77 | 1,068,914 |
| 2023-11-21 | $15.65 | $15.65 | $15.05 | $15.06 | $15.06 | 974,299 |
| 2023-11-20 | $15.68 | $16.11 | $15.39 | $15.91 | $15.91 | 917,807 |
| 2023-11-17 | $15.99 | $16.07 | $15.55 | $15.84 | $15.84 | 2,231,796 |
| 2023-11-16 | $15.68 | $16.06 | $15.52 | $15.91 | $15.91 | 928,281 |
| 2023-11-15 | $15.58 | $16.36 | $15.53 | $15.87 | $15.87 | 1,492,296 |
| 2023-11-14 | $15.08 | $15.76 | $14.83 | $15.47 | $15.47 | 1,995,505 |
| 2023-11-13 | $14.35 | $14.40 | $13.94 | $14.33 | $14.33 | 924,736 |
| 2023-11-10 | $14.02 | $14.71 | $13.79 | $14.60 | $14.60 | 1,491,533 |
| 2023-11-09 | $14.62 | $14.75 | $13.65 | $13.77 | $13.77 | 1,439,916 |
| 2023-11-08 | $14.77 | $15.06 | $14.36 | $14.55 | $14.55 | 668,143 |
| 2023-11-07 | $14.48 | $15.11 | $14.48 | $14.80 | $14.80 | 1,315,295 |
| 2023-11-06 | $14.79 | $14.85 | $14.24 | $14.60 | $14.60 | 1,201,556 |
| 2023-11-03 | $14.60 | $15.27 | $14.56 | $14.72 | $14.72 | 2,204,033 |
| 2023-11-02 | $14.03 | $14.40 | $13.44 | $14.27 | $14.27 | 1,907,530 |
| 2023-11-01 | $13.76 | $13.97 | $13.35 | $13.43 | $13.43 | 2,111,758 |
| 2023-10-31 | $13.73 | $14.22 | $13.52 | $13.96 | $13.96 | 2,002,841 |
| 2023-10-30 | $14.36 | $14.66 | $13.13 | $13.69 | $13.69 | 3,873,922 |
| 2023-10-27 | $15.31 | $15.37 | $14.44 | $14.50 | $14.50 | 4,386,672 |
| 2023-10-26 | $15.31 | $15.56 | $14.91 | $15.34 | $15.34 | 1,097,158 |
| 2023-10-25 | $15.69 | $15.93 | $15.06 | $15.28 | $15.28 | 1,890,295 |
| 2023-10-24 | $16.29 | $16.49 | $15.68 | $16.10 | $16.10 | 3,240,073 |
| 2023-10-23 | $16.38 | $17.04 | $15.81 | $15.82 | $15.82 | 3,599,781 |
| 2023-10-20 | $16.22 | $16.87 | $15.81 | $16.49 | $16.49 | 6,314,715 |
| 2023-10-19 | $16.63 | $17.10 | $15.25 | $15.98 | $15.98 | 23,292,260 |
| 2023-10-18 | $20.92 | $21.07 | $19.53 | $19.92 | $19.92 | 1,800,861 |
| 2023-10-17 | $21.89 | $22.16 | $21.34 | $21.49 | $21.49 | 2,426,569 |
| 2023-10-16 | $21.86 | $22.47 | $21.76 | $22.40 | $22.40 | 1,353,609 |
| 2023-10-13 | $23.37 | $23.37 | $21.66 | $21.92 | $21.92 | 1,441,988 |
| 2023-10-12 | $23.90 | $23.92 | $23.05 | $23.42 | $23.42 | 1,572,520 |
| 2023-10-11 | $23.44 | $23.90 | $23.11 | $23.90 | $23.90 | 822,664 |
| 2023-10-10 | $21.84 | $23.54 | $21.84 | $23.40 | $23.40 | 1,572,597 |
| 2023-10-09 | $22.35 | $22.53 | $21.74 | $22.01 | $22.01 | 1,116,479 |
| 2023-10-06 | $21.98 | $23.00 | $21.98 | $22.66 | $22.66 | 2,068,334 |
| 2023-10-05 | $24.59 | $24.66 | $22.29 | $22.29 | $22.29 | 2,740,682 |
| 2023-10-04 | $25.22 | $25.31 | $24.36 | $24.74 | $24.74 | 1,264,581 |
| 2023-10-03 | $25.26 | $25.67 | $25.07 | $25.14 | $25.14 | 745,031 |
| 2023-10-02 | $25.70 | $25.95 | $24.80 | $25.21 | $25.21 | 1,151,050 |
| 2023-09-29 | $26.36 | $26.60 | $25.69 | $25.75 | $25.75 | 1,062,099 |
| 2023-09-28 | $25.47 | $26.24 | $25.36 | $26.04 | $26.04 | 1,203,371 |
| 2023-09-27 | $25.45 | $25.61 | $25.01 | $25.45 | $25.45 | 1,183,022 |
| 2023-09-26 | $25.90 | $26.39 | $25.39 | $25.41 | $25.41 | 1,360,970 |
| 2023-09-25 | $25.93 | $26.53 | $25.66 | $25.96 | $25.96 | 984,261 |
| 2023-09-22 | $25.52 | $26.47 | $25.32 | $26.13 | $26.13 | 1,164,470 |
| 2023-09-21 | $25.24 | $25.73 | $24.78 | $25.22 | $25.22 | 1,173,477 |
| 2023-09-20 | $25.08 | $25.94 | $24.58 | $25.48 | $25.48 | 2,405,711 |
| 2023-09-19 | $25.02 | $26.23 | $24.97 | $25.07 | $25.07 | 2,690,696 |
| 2023-09-18 | $24.81 | $24.99 | $24.19 | $24.29 | $24.29 | 1,367,461 |
| 2023-09-15 | $25.09 | $25.95 | $24.70 | $24.98 | $24.98 | 4,152,148 |
| 2023-09-14 | $24.20 | $25.23 | $23.20 | $25.18 | $25.18 | 8,974,011 |
| 2023-09-13 | $22.68 | $22.96 | $22.04 | $22.87 | $22.87 | 3,454,111 |
| 2023-09-12 | $23.21 | $23.25 | $22.71 | $22.72 | $22.72 | 1,117,875 |
| 2023-09-11 | $24.62 | $24.67 | $23.14 | $23.36 | $23.36 | 1,383,111 |
| 2023-09-08 | $24.78 | $24.85 | $23.78 | $24.21 | $24.21 | 849,863 |
| 2023-09-07 | $24.07 | $24.88 | $23.93 | $24.66 | $24.66 | 1,689,160 |
| 2023-09-06 | $27.04 | $27.06 | $25.12 | $25.60 | $25.60 | 1,395,455 |
| 2023-09-05 | $26.27 | $26.40 | $25.34 | $25.36 | $25.36 | 724,786 |
| 2023-09-01 | $26.36 | $26.88 | $26.22 | $26.56 | $26.56 | 616,873 |
| 2023-08-31 | $25.51 | $26.40 | $25.44 | $26.15 | $26.15 | 866,467 |
| 2023-08-30 | $25.96 | $26.07 | $25.39 | $25.53 | $25.53 | 875,252 |
| 2023-08-29 | $25.96 | $26.41 | $25.85 | $26.10 | $26.10 | 933,518 |
| 2023-08-28 | $25.51 | $26.11 | $25.37 | $26.00 | $26.00 | 1,165,007 |
| 2023-08-25 | $25.05 | $25.49 | $24.81 | $25.31 | $25.31 | 599,797 |
| 2023-08-24 | $26.17 | $26.46 | $25.01 | $25.03 | $25.03 | 911,529 |
| 2023-08-23 | $25.48 | $26.21 | $25.32 | $26.10 | $26.10 | 528,469 |
| 2023-08-22 | $25.73 | $25.83 | $25.06 | $25.53 | $25.53 | 484,351 |
| 2023-08-21 | $24.71 | $25.53 | $24.45 | $25.35 | $25.35 | 538,329 |
| 2023-08-18 | $24.73 | $25.17 | $24.61 | $24.71 | $24.71 | 666,556 |
| 2023-08-17 | $24.91 | $25.21 | $24.84 | $25.03 | $25.03 | 770,014 |
| 2023-08-16 | $24.90 | $25.35 | $24.65 | $25.02 | $25.02 | 700,055 |
| 2023-08-15 | $25.30 | $25.65 | $24.87 | $24.91 | $24.91 | 761,896 |
| 2023-08-14 | $25.00 | $25.46 | $24.76 | $25.45 | $25.45 | 518,655 |
| 2023-08-11 | $25.73 | $25.73 | $25.20 | $25.35 | $25.35 | 506,325 |
| 2023-08-10 | $26.87 | $26.96 | $25.97 | $26.04 | $26.04 | 1,113,103 |
| 2023-08-09 | $27.03 | $27.03 | $26.45 | $26.64 | $26.64 | 542,952 |
| 2023-08-08 | $27.01 | $27.28 | $26.68 | $27.13 | $27.13 | 464,865 |
| 2023-08-07 | $27.71 | $27.71 | $27.06 | $27.45 | $27.45 | 673,142 |
| 2023-08-04 | $27.36 | $27.91 | $27.24 | $27.48 | $27.48 | 939,546 |
| 2023-08-03 | $26.93 | $27.51 | $26.66 | $27.48 | $27.48 | 635,906 |
| 2023-08-02 | $28.36 | $28.49 | $27.23 | $27.31 | $27.31 | 950,411 |
| 2023-08-01 | $28.80 | $29.26 | $28.61 | $28.80 | $28.80 | 479,443 |
| 2023-07-31 | $28.63 | $29.43 | $28.63 | $29.20 | $29.20 | 660,092 |
| 2023-07-28 | $28.19 | $28.54 | $27.90 | $28.49 | $28.49 | 547,813 |
| 2023-07-27 | $28.54 | $29.04 | $27.60 | $27.68 | $27.68 | 692,429 |
| 2023-07-26 | $27.67 | $28.28 | $27.48 | $28.07 | $28.07 | 565,569 |
| 2023-07-25 | $27.60 | $28.18 | $27.50 | $27.95 | $27.95 | 694,297 |
| 2023-07-24 | $27.28 | $28.02 | $27.28 | $27.58 | $27.58 | 658,932 |
| 2023-07-21 | $27.75 | $28.05 | $27.12 | $27.20 | $27.20 | 1,065,677 |
| 2023-07-20 | $28.22 | $28.30 | $27.37 | $27.46 | $27.46 | 1,930,479 |
| 2023-07-19 | $29.61 | $29.71 | $28.67 | $28.69 | $28.69 | 1,185,579 |
| 2023-07-18 | $29.43 | $29.97 | $29.37 | $29.62 | $29.62 | 1,294,248 |
| 2023-07-17 | $28.44 | $29.47 | $28.20 | $29.43 | $29.43 | 1,409,676 |
| 2023-07-14 | $29.23 | $29.70 | $28.38 | $28.51 | $28.51 | 1,727,667 |
| 2023-07-13 | $27.99 | $29.26 | $27.85 | $29.15 | $29.15 | 1,840,983 |
| 2023-07-12 | $27.85 | $28.43 | $27.80 | $27.91 | $27.91 | 2,031,308 |
| 2023-07-11 | $26.95 | $27.52 | $26.57 | $27.32 | $27.32 | 1,723,895 |
| 2023-07-10 | $26.26 | $26.92 | $26.14 | $26.86 | $26.86 | 1,964,047 |
| 2023-07-07 | $25.34 | $26.40 | $25.32 | $26.10 | $26.10 | 1,231,090 |
| 2023-07-06 | $25.11 | $25.45 | $24.71 | $25.17 | $25.17 | 760,889 |
| 2023-07-05 | $26.09 | $26.09 | $25.53 | $25.61 | $25.61 | 1,547,883 |
| 2023-07-03 | $25.60 | $26.21 | $25.58 | $26.16 | $26.16 | 750,241 |
| 2023-06-30 | $25.28 | $25.54 | $24.90 | $25.46 | $25.46 | 952,928 |
| 2023-06-29 | $24.69 | $25.01 | $24.44 | $25.00 | $25.00 | 679,072 |
| 2023-06-28 | $24.58 | $24.99 | $24.30 | $24.58 | $24.58 | 1,177,966 |
| 2023-06-27 | $24.09 | $25.29 | $24.01 | $25.05 | $25.05 | 1,569,239 |
| 2023-06-26 | $24.18 | $24.75 | $24.04 | $24.18 | $24.18 | 1,059,881 |
| 2023-06-23 | $23.71 | $24.58 | $23.57 | $24.12 | $24.12 | 4,552,331 |
| 2023-06-22 | $23.90 | $24.26 | $23.26 | $24.15 | $24.15 | 1,472,152 |
| 2023-06-21 | $23.50 | $24.07 | $23.07 | $23.98 | $23.98 | 1,679,119 |
| 2023-06-20 | $22.60 | $22.82 | $22.22 | $22.61 | $22.61 | 1,245,767 |
| 2023-06-16 | $22.85 | $22.98 | $22.10 | $22.60 | $22.60 | 2,746,637 |
| 2023-06-15 | $22.87 | $23.14 | $22.58 | $22.60 | $22.60 | 1,485,529 |
| 2023-06-14 | $23.30 | $23.67 | $22.97 | $23.09 | $23.09 | 1,519,715 |
| 2023-06-13 | $23.35 | $24.10 | $22.92 | $23.34 | $23.34 | 2,378,967 |
| 2023-06-12 | $21.68 | $23.13 | $21.61 | $22.82 | $22.82 | 2,992,350 |
| 2023-06-09 | $23.61 | $23.92 | $21.35 | $21.40 | $21.40 | 3,651,017 |
| 2023-06-08 | $26.88 | $27.37 | $22.71 | $23.52 | $23.52 | 8,117,740 |
| 2023-06-07 | $22.33 | $22.95 | $22.33 | $22.43 | $22.43 | 2,708,905 |
| 2023-06-06 | $21.74 | $22.46 | $21.74 | $22.09 | $22.09 | 1,308,842 |
| 2023-06-05 | $22.37 | $22.53 | $21.76 | $21.90 | $21.90 | 1,303,358 |
| 2023-06-02 | $22.51 | $22.67 | $21.92 | $22.61 | $22.61 | 965,076 |
| 2023-06-01 | $21.74 | $22.50 | $21.41 | $22.23 | $22.23 | 1,393,919 |
| 2023-05-31 | $21.73 | $21.99 | $21.44 | $21.74 | $21.74 | 2,292,997 |
| 2023-05-30 | $22.75 | $22.96 | $22.04 | $22.24 | $22.24 | 1,091,256 |
| 2023-05-26 | $21.29 | $22.65 | $21.25 | $22.41 | $22.41 | 1,079,904 |
| 2023-05-25 | $21.05 | $21.48 | $20.58 | $21.15 | $21.15 | 1,008,724 |
| 2023-05-24 | $20.89 | $21.04 | $20.42 | $20.78 | $20.78 | 1,443,713 |
| 2023-05-23 | $21.70 | $22.12 | $21.43 | $21.45 | $21.45 | 1,196,830 |
| 2023-05-22 | $20.90 | $21.79 | $20.88 | $21.71 | $21.71 | 1,215,709 |
| 2023-05-19 | $21.63 | $21.74 | $21.08 | $21.21 | $21.21 | 1,660,687 |
| 2023-05-18 | $20.69 | $21.51 | $20.59 | $21.47 | $21.47 | 2,554,086 |
| 2023-05-17 | $19.49 | $20.66 | $19.44 | $20.59 | $20.59 | 1,964,592 |
| 2023-05-16 | $18.92 | $19.66 | $18.76 | $19.29 | $19.29 | 866,415 |
| 2023-05-15 | $18.59 | $19.15 | $18.17 | $19.12 | $19.12 | 787,255 |
| 2023-05-12 | $18.79 | $18.87 | $18.21 | $18.46 | $18.46 | 627,201 |
| 2023-05-11 | $18.50 | $18.74 | $18.20 | $18.71 | $18.71 | 856,554 |
| 2023-05-10 | $19.09 | $19.09 | $18.60 | $18.64 | $18.64 | 1,076,924 |
| 2023-05-09 | $18.49 | $18.91 | $18.29 | $18.81 | $18.81 | 1,030,405 |
| 2023-05-08 | $18.68 | $19.04 | $18.35 | $18.77 | $18.77 | 1,258,992 |
| 2023-05-05 | $18.24 | $18.73 | $18.14 | $18.68 | $18.68 | 901,282 |
| 2023-05-04 | $18.50 | $18.55 | $17.82 | $18.09 | $18.09 | 1,321,128 |
| 2023-05-03 | $18.63 | $19.08 | $18.56 | $18.58 | $18.58 | 1,010,034 |
| 2023-05-02 | $19.17 | $19.17 | $18.48 | $18.64 | $18.64 | 1,455,394 |
| 2023-05-01 | $19.44 | $19.53 | $19.11 | $19.25 | $19.25 | 1,488,410 |
| 2023-04-28 | $19.96 | $19.98 | $19.32 | $19.49 | $19.49 | 1,344,645 |
| 2023-04-27 | $20.38 | $20.38 | $19.73 | $19.83 | $19.83 | 1,171,946 |
| 2023-04-26 | $20.83 | $20.83 | $20.21 | $20.41 | $20.41 | 1,061,724 |
| 2023-04-25 | $20.71 | $20.85 | $20.52 | $20.61 | $20.61 | 1,545,331 |
| 2023-04-24 | $20.61 | $20.98 | $20.53 | $20.97 | $20.97 | 1,551,728 |
| 2023-04-21 | $21.22 | $21.28 | $20.52 | $20.70 | $20.70 | 1,327,474 |
| 2023-04-20 | $21.83 | $21.97 | $21.29 | $21.35 | $21.35 | 1,192,539 |
| 2023-04-19 | $22.72 | $22.90 | $22.02 | $22.11 | $22.11 | 1,710,083 |
| 2023-04-18 | $22.82 | $23.11 | $22.40 | $23.02 | $23.02 | 2,556,024 |
| 2023-04-17 | $21.52 | $22.82 | $21.41 | $22.74 | $22.74 | 2,609,992 |
| 2023-04-14 | $22.32 | $22.49 | $21.50 | $21.65 | $21.65 | 1,676,788 |
| 2023-04-13 | $22.29 | $22.63 | $22.04 | $22.30 | $22.30 | 1,951,123 |
| 2023-04-12 | $23.07 | $23.28 | $22.07 | $22.10 | $22.10 | 1,904,373 |
| 2023-04-11 | $21.77 | $23.03 | $21.56 | $22.92 | $22.92 | 4,269,075 |
| 2023-04-10 | $21.17 | $21.75 | $21.07 | $21.52 | $21.52 | 2,888,522 |
| 2023-04-06 | $21.35 | $22.04 | $21.35 | $21.40 | $21.40 | 2,292,430 |
| 2023-04-05 | $21.37 | $22.04 | $21.07 | $21.49 | $21.49 | 2,398,893 |
| 2023-04-04 | $22.58 | $22.61 | $21.48 | $21.70 | $21.70 | 3,369,750 |
| 2023-04-03 | $24.11 | $24.12 | $22.40 | $22.61 | $22.61 | 4,265,006 |
| 2023-03-31 | $25.05 | $25.15 | $24.00 | $24.14 | $24.14 | 4,409,970 |
| 2023-03-30 | $24.66 | $25.69 | $23.56 | $25.25 | $25.25 | 11,070,289 |
| 2023-03-29 | $31.53 | $32.44 | $31.48 | $32.11 | $32.11 | 1,226,160 |
| 2023-03-28 | $31.16 | $31.26 | $30.52 | $31.11 | $31.11 | 654,293 |
| 2023-03-27 | $32.09 | $32.14 | $30.91 | $31.18 | $31.18 | 718,405 |
| 2023-03-24 | $32.07 | $32.24 | $31.63 | $31.84 | $31.84 | 922,060 |
| 2023-03-23 | $32.35 | $33.04 | $31.74 | $32.36 | $32.36 | 1,012,821 |
| 2023-03-22 | $32.34 | $33.15 | $31.97 | $31.99 | $31.99 | 1,855,578 |
| 2023-03-21 | $31.13 | $31.20 | $30.45 | $30.80 | $30.80 | 973,225 |
| 2023-03-20 | $29.37 | $31.06 | $29.37 | $30.91 | $30.91 | 1,488,233 |
| 2023-03-17 | $29.86 | $30.14 | $29.04 | $29.12 | $29.12 | 1,383,574 |
| 2023-03-16 | $29.30 | $29.90 | $29.23 | $29.71 | $29.71 | 800,230 |
| 2023-03-15 | $29.49 | $29.92 | $29.06 | $29.64 | $29.64 | 1,017,350 |
| 2023-03-14 | $29.72 | $30.41 | $29.57 | $30.09 | $30.09 | 995,484 |
| 2023-03-13 | $28.88 | $29.43 | $28.75 | $29.13 | $29.13 | 1,389,037 |
| 2023-03-10 | $30.14 | $30.18 | $29.25 | $29.33 | $29.33 | 1,392,172 |
| 2023-03-09 | $30.83 | $31.16 | $29.98 | $30.09 | $30.09 | 1,179,253 |
| 2023-03-08 | $30.33 | $30.95 | $30.33 | $30.81 | $30.81 | 482,570 |
| 2023-03-07 | $30.50 | $30.72 | $30.08 | $30.21 | $30.21 | 1,988,723 |
| 2023-03-06 | $31.77 | $31.99 | $30.31 | $30.50 | $30.50 | 1,416,427 |
| 2023-03-03 | $31.58 | $31.73 | $31.09 | $31.68 | $31.68 | 1,988,861 |
| 2023-03-02 | $30.76 | $31.61 | $30.43 | $31.51 | $31.51 | 410,305 |
| 2023-03-01 | $31.07 | $31.32 | $30.76 | $31.10 | $31.10 | 794,580 |
| 2023-02-28 | $30.30 | $31.24 | $30.28 | $30.81 | $30.81 | 1,342,968 |
| 2023-02-27 | $31.10 | $31.10 | $30.42 | $30.42 | $30.42 | 781,208 |
| 2023-02-24 | $30.43 | $30.64 | $30.23 | $30.52 | $30.52 | 460,455 |
| 2023-02-23 | $31.80 | $31.80 | $30.55 | $31.06 | $31.06 | 503,582 |
| 2023-02-22 | $30.93 | $31.34 | $30.53 | $30.82 | $30.82 | 673,940 |
| 2023-02-21 | $31.29 | $31.66 | $30.94 | $30.98 | $30.98 | 702,166 |
| 2023-02-17 | $31.89 | $32.11 | $31.45 | $31.87 | $31.87 | 494,806 |
| 2023-02-16 | $32.18 | $32.50 | $31.89 | $31.92 | $31.92 | 735,125 |
| 2023-02-15 | $31.91 | $32.96 | $31.78 | $32.88 | $32.88 | 690,871 |
| 2023-02-14 | $31.91 | $32.48 | $31.49 | $32.41 | $32.41 | 987,487 |
| 2023-02-13 | $32.27 | $32.38 | $32.04 | $32.15 | $32.15 | 779,834 |
| 2023-02-10 | $32.59 | $32.69 | $31.98 | $32.31 | $32.31 | 611,630 |
| 2023-02-09 | $33.40 | $33.81 | $32.78 | $32.87 | $32.87 | 571,094 |
| 2023-02-08 | $33.55 | $33.78 | $32.79 | $32.88 | $32.88 | 486,452 |
| 2023-02-07 | $32.93 | $33.89 | $32.83 | $33.81 | $33.81 | 550,893 |
| 2023-02-06 | $33.46 | $33.57 | $32.51 | $32.91 | $32.91 | 862,608 |
| 2023-02-03 | $33.98 | $34.63 | $33.77 | $33.99 | $33.99 | 841,781 |
| 2023-02-02 | $34.78 | $35.18 | $34.29 | $34.74 | $34.74 | 1,000,105 |
| 2023-02-01 | $33.18 | $34.47 | $33.18 | $34.42 | $34.42 | 833,020 |
| 2023-01-31 | $32.66 | $33.10 | $32.61 | $33.03 | $33.03 | 1,067,927 |
| 2023-01-30 | $32.62 | $32.88 | $32.27 | $32.66 | $32.66 | 640,419 |
| 2023-01-27 | $32.38 | $33.43 | $32.26 | $33.15 | $33.15 | 626,802 |
| 2023-01-26 | $33.16 | $33.44 | $32.41 | $32.84 | $32.84 | 497,744 |
| 2023-01-25 | $32.00 | $32.89 | $31.97 | $32.86 | $32.86 | 506,868 |
| 2023-01-24 | $33.26 | $33.68 | $32.46 | $32.48 | $32.48 | 641,404 |
| 2023-01-23 | $32.74 | $33.51 | $32.61 | $33.50 | $33.50 | 974,956 |
| 2023-01-20 | $31.93 | $32.56 | $31.51 | $32.53 | $32.53 | 1,101,747 |
| 2023-01-19 | $31.45 | $31.87 | $31.01 | $31.50 | $31.50 | 894,665 |
| 2023-01-18 | $32.27 | $32.72 | $31.66 | $31.82 | $31.82 | 1,823,463 |
| 2023-01-17 | $31.24 | $31.91 | $31.24 | $31.91 | $31.91 | 1,319,704 |
| 2023-01-13 | $30.46 | $31.24 | $30.35 | $31.24 | $31.24 | 970,233 |
| 2023-01-12 | $31.19 | $31.19 | $30.19 | $30.71 | $30.71 | 1,170,771 |
| 2023-01-11 | $31.25 | $31.27 | $30.39 | $30.78 | $30.78 | 959,976 |
| 2023-01-10 | $30.56 | $31.21 | $30.47 | $31.20 | $31.20 | 948,022 |
| 2023-01-09 | $30.75 | $31.17 | $30.44 | $30.53 | $30.53 | 1,257,422 |
| 2023-01-06 | $29.69 | $30.71 | $29.38 | $30.33 | $30.33 | 1,251,832 |
| 2023-01-05 | $29.07 | $29.33 | $28.64 | $29.17 | $29.17 | 1,226,605 |
| 2023-01-04 | $29.50 | $30.04 | $28.90 | $29.24 | $29.24 | 1,170,884 |
| 2023-01-03 | $29.23 | $29.33 | $28.73 | $28.94 | $28.94 | 631,745 |
| 2022-12-30 | $28.22 | $28.72 | $27.76 | $28.69 | $28.69 | 631,644 |
| 2022-12-29 | $27.85 | $28.90 | $27.77 | $28.62 | $28.62 | 610,883 |
| 2022-12-28 | $27.50 | $27.79 | $27.36 | $27.40 | $27.40 | 929,412 |
| 2022-12-27 | $27.38 | $27.65 | $26.71 | $27.50 | $27.50 | 624,250 |
| 2022-12-23 | $26.85 | $27.47 | $26.59 | $27.47 | $27.47 | 567,647 |
| 2022-12-22 | $27.16 | $27.25 | $26.47 | $27.02 | $27.02 | 880,851 |
| 2022-12-21 | $27.27 | $27.71 | $27.19 | $27.60 | $27.60 | 831,105 |
| 2022-12-20 | $26.63 | $27.34 | $26.51 | $27.10 | $27.10 | 847,484 |
| 2022-12-19 | $27.56 | $27.59 | $26.58 | $26.87 | $26.87 | 1,283,473 |
| 2022-12-16 | $28.21 | $29.26 | $27.22 | $27.70 | $27.70 | 14,578,349 |
| 2022-12-15 | $29.11 | $29.34 | $28.32 | $28.38 | $28.38 | 1,380,081 |
| 2022-12-14 | $30.64 | $30.88 | $29.45 | $29.57 | $29.57 | 1,405,829 |
| 2022-12-13 | $31.28 | $31.63 | $30.24 | $30.50 | $30.50 | 1,198,028 |
| 2022-12-12 | $29.08 | $29.99 | $29.08 | $29.98 | $29.98 | 1,099,843 |
| 2022-12-09 | $28.96 | $29.74 | $28.63 | $29.33 | $29.33 | 893,041 |
| 2022-12-08 | $28.88 | $29.27 | $28.46 | $29.18 | $29.18 | 1,101,634 |
| 2022-12-07 | $28.31 | $29.20 | $28.31 | $28.69 | $28.69 | 1,005,781 |
| 2022-12-06 | $29.47 | $29.74 | $28.26 | $28.62 | $28.62 | 1,288,198 |
| 2022-12-05 | $29.87 | $30.25 | $29.26 | $29.48 | $29.48 | 1,863,138 |
| 2022-12-02 | $28.95 | $29.57 | $28.65 | $29.36 | $29.36 | 1,852,100 |
| 2022-12-01 | $31.10 | $32.17 | $29.78 | $29.82 | $29.82 | 2,165,897 |
| 2022-11-30 | $29.30 | $30.75 | $28.75 | $30.74 | $30.74 | 1,463,438 |
| 2022-11-29 | $29.15 | $29.94 | $28.98 | $29.31 | $29.31 | 971,603 |
| 2022-11-28 | $29.12 | $29.50 | $28.68 | $29.14 | $29.14 | 1,029,837 |
| 2022-11-25 | $30.21 | $30.21 | $29.60 | $29.61 | $29.61 | 242,558 |
| 2022-11-23 | $29.61 | $30.48 | $29.51 | $30.41 | $30.41 | 613,452 |
| 2022-11-22 | $28.94 | $30.43 | $28.65 | $29.62 | $29.62 | 501,203 |
| 2022-11-21 | $29.15 | $29.26 | $28.64 | $28.82 | $28.82 | 498,198 |
| 2022-11-18 | $30.09 | $30.09 | $29.17 | $29.49 | $29.49 | 464,258 |
| 2022-11-17 | $28.70 | $29.79 | $28.66 | $29.41 | $29.41 | 792,186 |
| 2022-11-16 | $29.88 | $30.16 | $29.20 | $29.30 | $29.30 | 989,503 |
| 2022-11-15 | $31.01 | $31.31 | $30.53 | $30.61 | $30.61 | 1,080,889 |
| 2022-11-14 | $30.58 | $30.68 | $29.70 | $29.73 | $29.73 | 822,958 |
| 2022-11-11 | $29.74 | $30.98 | $29.68 | $30.78 | $30.78 | 891,528 |
| 2022-11-10 | $28.78 | $29.85 | $28.60 | $29.79 | $29.79 | 1,184,180 |
| 2022-11-09 | $27.52 | $27.76 | $27.20 | $27.26 | $27.26 | 473,811 |
| 2022-11-08 | $28.49 | $28.64 | $27.67 | $27.95 | $27.95 | 659,275 |
| 2022-11-07 | $27.86 | $28.26 | $27.02 | $28.09 | $28.09 | 1,411,173 |
| 2022-11-04 | $27.85 | $27.95 | $27.05 | $27.51 | $27.51 | 1,374,004 |
| 2022-11-03 | $26.40 | $27.30 | $26.31 | $26.77 | $26.77 | 1,326,245 |
| 2022-11-02 | $28.25 | $28.44 | $26.91 | $26.96 | $26.96 | 1,138,972 |
| 2022-11-01 | $28.50 | $28.58 | $27.89 | $28.04 | $28.04 | 1,003,856 |
| 2022-10-31 | $27.60 | $27.94 | $27.22 | $27.69 | $27.69 | 1,175,342 |
| 2022-10-28 | $26.64 | $27.98 | $26.48 | $27.94 | $27.94 | 805,205 |
| 2022-10-27 | $27.25 | $27.54 | $26.50 | $26.56 | $26.56 | 1,252,022 |
| 2022-10-26 | $26.88 | $27.48 | $26.71 | $26.96 | $26.96 | 875,208 |
| 2022-10-25 | $26.73 | $27.54 | $26.69 | $27.38 | $27.38 | 852,253 |
| 2022-10-24 | $26.80 | $26.80 | $26.18 | $26.53 | $26.53 | 782,418 |
| 2022-10-21 | $25.87 | $26.81 | $25.57 | $26.68 | $26.68 | 1,221,702 |
| 2022-10-20 | $26.14 | $26.67 | $25.76 | $25.98 | $25.98 | 1,034,968 |
| 2022-10-19 | $26.04 | $26.51 | $25.85 | $26.00 | $26.00 | 926,778 |
| 2022-10-18 | $27.59 | $27.59 | $26.04 | $26.29 | $26.29 | 1,595,936 |
| 2022-10-17 | $26.28 | $26.95 | $26.05 | $26.74 | $26.74 | 1,279,342 |
| 2022-10-14 | $27.23 | $27.44 | $25.61 | $25.65 | $25.65 | 1,392,240 |
| 2022-10-13 | $25.57 | $27.71 | $25.29 | $27.03 | $27.03 | 1,338,300 |
| 2022-10-12 | $26.16 | $26.75 | $25.80 | $26.36 | $26.36 | 1,297,799 |
| 2022-10-11 | $27.03 | $27.49 | $25.70 | $26.16 | $26.16 | 1,748,281 |
| 2022-10-10 | $27.28 | $27.69 | $26.68 | $27.55 | $27.55 | 1,640,588 |
| 2022-10-07 | $28.42 | $28.45 | $26.87 | $27.23 | $27.23 | 3,889,741 |
| 2022-10-06 | $29.41 | $30.44 | $28.73 | $29.23 | $29.23 | 5,104,973 |
| 2022-10-05 | $31.04 | $32.03 | $30.55 | $32.03 | $32.03 | 1,042,170 |
| 2022-10-04 | $31.55 | $32.00 | $30.88 | $31.51 | $31.51 | 824,183 |
| 2022-10-03 | $29.88 | $31.08 | $29.63 | $30.97 | $30.97 | 760,500 |
| 2022-09-30 | $30.30 | $30.63 | $29.35 | $29.41 | $29.41 | 767,080 |
| 2022-09-29 | $30.22 | $30.61 | $29.92 | $30.60 | $30.60 | 636,654 |
| 2022-09-28 | $29.63 | $31.06 | $29.47 | $30.84 | $30.84 | 1,037,061 |
| 2022-09-27 | $30.27 | $30.56 | $29.35 | $29.87 | $29.87 | 940,966 |
| 2022-09-26 | $29.95 | $30.25 | $29.21 | $29.46 | $29.46 | 906,723 |
| 2022-09-23 | $29.46 | $29.95 | $29.19 | $29.85 | $29.85 | 977,467 |
| 2022-09-22 | $30.61 | $30.66 | $29.80 | $30.00 | $30.00 | 890,335 |
| 2022-09-21 | $31.05 | $32.17 | $30.72 | $30.78 | $30.78 | 671,549 |
| 2022-09-20 | $31.24 | $31.43 | $30.74 | $31.04 | $31.04 | 515,564 |
| 2022-09-19 | $31.03 | $31.90 | $30.81 | $31.72 | $31.72 | 712,019 |
| 2022-09-16 | $31.72 | $32.05 | $31.12 | $31.65 | $31.65 | 1,398,003 |
| 2022-09-15 | $32.43 | $32.83 | $31.84 | $31.99 | $31.99 | 809,819 |
| 2022-09-14 | $32.86 | $33.30 | $32.40 | $32.72 | $32.72 | 1,356,222 |
| 2022-09-13 | $33.65 | $34.08 | $32.66 | $32.73 | $32.73 | 977,609 |
| 2022-09-12 | $35.03 | $35.68 | $34.43 | $34.80 | $34.80 | 1,460,192 |
| 2022-09-09 | $34.53 | $34.96 | $34.31 | $34.82 | $34.82 | 1,092,255 |
| 2022-09-08 | $33.72 | $34.43 | $33.49 | $33.90 | $33.90 | 1,254,733 |
| 2022-09-07 | $34.01 | $34.55 | $33.51 | $33.95 | $33.95 | 1,670,149 |
| 2022-09-06 | $34.60 | $35.24 | $33.43 | $33.82 | $33.82 | 1,741,333 |
| 2022-09-02 | $34.22 | $35.15 | $32.80 | $34.36 | $34.36 | 2,103,930 |
| 2022-09-01 | $35.01 | $35.24 | $29.52 | $33.65 | $33.65 | 6,145,839 |
| 2022-08-31 | $46.76 | $47.34 | $45.34 | $46.19 | $46.19 | 1,721,091 |
| 2022-08-30 | $47.99 | $48.03 | $46.26 | $46.85 | $46.85 | 1,457,617 |
| 2022-08-29 | $48.54 | $48.94 | $46.93 | $47.27 | $47.27 | 1,466,797 |
| 2022-08-26 | $52.65 | $52.65 | $48.75 | $48.99 | $48.99 | 823,775 |
| 2022-08-25 | $50.55 | $52.45 | $50.39 | $52.32 | $52.32 | 1,009,030 |
| 2022-08-24 | $51.57 | $51.57 | $50.59 | $50.66 | $50.66 | 588,508 |
| 2022-08-23 | $51.41 | $52.25 | $51.41 | $51.79 | $51.79 | 430,271 |
| 2022-08-22 | $52.14 | $52.36 | $51.06 | $51.37 | $51.37 | 538,847 |
| 2022-08-19 | $53.67 | $53.94 | $52.85 | $53.15 | $53.15 | 509,962 |
| 2022-08-18 | $52.39 | $54.52 | $52.33 | $54.36 | $54.36 | 648,037 |
| 2022-08-17 | $53.90 | $53.90 | $51.89 | $52.54 | $52.54 | 699,154 |
| 2022-08-16 | $54.60 | $55.03 | $54.20 | $54.69 | $54.69 | 584,530 |
| 2022-08-15 | $54.79 | $55.14 | $54.36 | $55.00 | $55.00 | 777,036 |
| 2022-08-12 | $53.00 | $54.49 | $52.66 | $54.41 | $54.41 | 1,357,434 |
| 2022-08-11 | $53.36 | $53.65 | $52.34 | $52.43 | $52.43 | 1,116,708 |
| 2022-08-10 | $52.62 | $53.59 | $51.56 | $52.67 | $52.67 | 1,674,349 |
| 2022-08-09 | $53.64 | $54.75 | $50.77 | $51.25 | $51.25 | 835,999 |
| 2022-08-08 | $55.31 | $55.95 | $54.21 | $54.60 | $54.60 | 674,945 |
| 2022-08-05 | $55.52 | $56.28 | $55.04 | $55.74 | $55.74 | 679,187 |
| 2022-08-04 | $56.33 | $56.91 | $55.53 | $56.21 | $56.21 | 876,750 |
| 2022-08-03 | $55.14 | $56.71 | $54.40 | $56.10 | $56.10 | 2,139,620 |
| 2022-08-02 | $58.14 | $58.30 | $54.89 | $55.34 | $55.34 | 1,936,368 |
| 2022-08-01 | $62.00 | $65.51 | $57.82 | $58.47 | $58.47 | 1,853,970 |
| 2022-07-29 | $60.69 | $62.49 | $60.64 | $62.33 | $62.33 | 422,990 |
| 2022-07-28 | $60.61 | $61.29 | $59.53 | $61.21 | $61.21 | 286,750 |
| 2022-07-27 | $58.17 | $60.12 | $58.17 | $59.59 | $59.59 | 398,865 |
| 2022-07-26 | $57.43 | $57.67 | $56.88 | $57.37 | $57.37 | 188,954 |
| 2022-07-25 | $58.16 | $58.63 | $57.00 | $57.66 | $57.66 | 382,121 |
| 2022-07-22 | $60.09 | $60.09 | $57.02 | $58.27 | $58.27 | 365,001 |
| 2022-07-21 | $58.98 | $60.15 | $58.42 | $60.13 | $60.13 | 282,413 |
| 2022-07-20 | $56.70 | $58.73 | $56.37 | $58.63 | $58.63 | 402,552 |
| 2022-07-19 | $55.39 | $57.33 | $55.32 | $56.98 | $56.98 | 261,734 |
| 2022-07-18 | $55.92 | $55.92 | $54.23 | $54.43 | $54.43 | 294,600 |
| 2022-07-15 | $54.75 | $55.11 | $53.69 | $55.07 | $55.07 | 374,392 |
| 2022-07-14 | $52.60 | $53.99 | $51.94 | $53.78 | $53.78 | 275,729 |
| 2022-07-13 | $51.46 | $53.08 | $51.46 | $52.74 | $52.74 | 276,248 |
| 2022-07-12 | $52.94 | $53.76 | $52.21 | $52.46 | $52.46 | 347,588 |
| 2022-07-11 | $52.92 | $53.31 | $52.33 | $52.64 | $52.64 | 382,656 |
| 2022-07-08 | $52.35 | $53.41 | $51.93 | $53.25 | $53.25 | 563,496 |
| 2022-07-07 | $52.49 | $53.35 | $52.46 | $52.98 | $52.98 | 594,819 |
| 2022-07-06 | $52.03 | $52.91 | $51.15 | $51.26 | $51.26 | 649,585 |
| 2022-07-05 | $50.58 | $51.96 | $49.91 | $51.92 | $51.92 | 399,818 |
| 2022-07-01 | $53.94 | $54.19 | $51.21 | $51.97 | $51.97 | 425,359 |
| 2022-06-30 | $54.21 | $56.28 | $53.85 | $54.97 | $54.97 | 560,098 |
| 2022-06-29 | $55.04 | $55.18 | $53.96 | $55.12 | $55.12 | 301,082 |
| 2022-06-28 | $57.09 | $57.66 | $55.51 | $55.57 | $55.57 | 369,247 |
| 2022-06-27 | $58.18 | $58.18 | $56.40 | $56.86 | $56.86 | 413,669 |
| 2022-06-24 | $55.63 | $57.54 | $55.53 | $57.34 | $57.34 | 1,057,621 |
| 2022-06-23 | $55.47 | $55.55 | $53.78 | $54.73 | $54.73 | 538,253 |
| 2022-06-22 | $55.15 | $56.17 | $54.86 | $54.95 | $54.95 | 516,460 |
| 2022-06-21 | $56.13 | $56.59 | $54.98 | $55.97 | $55.97 | 410,891 |
| 2022-06-17 | $54.32 | $55.11 | $53.37 | $54.72 | $54.72 | 769,313 |
| 2022-06-16 | $55.52 | $56.50 | $52.92 | $53.47 | $53.47 | 862,129 |
| 2022-06-15 | $56.75 | $58.35 | $56.31 | $57.34 | $57.34 | 546,683 |
| 2022-06-14 | $56.54 | $57.53 | $55.89 | $57.15 | $57.15 | 387,182 |
| 2022-06-13 | $56.66 | $57.82 | $55.62 | $56.11 | $56.11 | 672,767 |
| 2022-06-10 | $58.72 | $59.68 | $58.21 | $58.82 | $58.82 | 416,750 |
| 2022-06-09 | $60.14 | $61.68 | $60.06 | $60.07 | $60.07 | 255,232 |
| 2022-06-08 | $62.45 | $62.45 | $59.87 | $60.65 | $60.65 | 263,478 |
| 2022-06-07 | $61.24 | $62.71 | $61.05 | $62.58 | $62.58 | 261,940 |
| 2022-06-06 | $64.24 | $64.24 | $61.70 | $62.15 | $62.15 | 486,723 |
| 2022-06-03 | $63.78 | $63.78 | $62.33 | $62.54 | $62.54 | 366,960 |
| 2022-06-02 | $60.22 | $65.23 | $59.31 | $64.35 | $64.35 | 744,371 |
| 2022-06-01 | $64.23 | $65.19 | $62.61 | $64.38 | $64.38 | 661,870 |
| 2022-05-31 | $63.93 | $64.62 | $62.55 | $64.09 | $64.09 | 415,724 |
| 2022-05-27 | $63.87 | $64.79 | $63.79 | $64.28 | $64.28 | 426,952 |
| 2022-05-26 | $59.94 | $62.84 | $59.82 | $62.54 | $62.54 | 418,230 |
| 2022-05-25 | $58.18 | $59.99 | $58.03 | $59.51 | $59.51 | 277,112 |
| 2022-05-24 | $59.62 | $60.57 | $57.69 | $58.47 | $58.47 | 313,184 |
| 2022-05-23 | $60.44 | $61.02 | $58.90 | $60.27 | $60.27 | 447,797 |
| 2022-05-20 | $61.12 | $61.97 | $57.89 | $60.58 | $60.58 | 338,905 |
| 2022-05-19 | $58.77 | $60.87 | $58.70 | $59.74 | $59.74 | 305,817 |
| 2022-05-18 | $60.49 | $62.28 | $58.26 | $59.09 | $59.09 | 302,025 |
| 2022-05-17 | $61.04 | $61.86 | $60.74 | $61.79 | $61.79 | 259,126 |
| 2022-05-16 | $59.71 | $60.82 | $59.14 | $59.31 | $59.31 | 275,799 |
| 2022-05-13 | $59.71 | $61.43 | $59.44 | $60.49 | $60.49 | 355,099 |
| 2022-05-12 | $57.27 | $58.45 | $56.00 | $58.30 | $58.30 | 358,887 |
| 2022-05-11 | $58.76 | $60.06 | $56.98 | $57.10 | $57.10 | 322,748 |
| 2022-05-10 | $59.59 | $59.79 | $57.42 | $59.31 | $59.31 | 355,922 |
| 2022-05-09 | $60.28 | $61.20 | $57.33 | $57.78 | $57.78 | 366,007 |
| 2022-05-06 | $60.93 | $61.78 | $59.47 | $61.51 | $61.51 | 445,416 |
| 2022-05-05 | $63.82 | $64.27 | $60.62 | $61.64 | $61.64 | 368,334 |
| 2022-05-04 | $62.39 | $65.20 | $60.71 | $65.02 | $65.02 | 583,782 |
| 2022-05-03 | $61.08 | $62.58 | $60.50 | $62.33 | $62.33 | 310,863 |
| 2022-05-02 | $59.74 | $61.42 | $59.26 | $61.19 | $61.19 | 602,538 |
| 2022-04-29 | $60.82 | $61.98 | $59.32 | $59.60 | $59.60 | 393,117 |
| 2022-04-28 | $60.44 | $61.87 | $58.68 | $61.39 | $61.39 | 481,521 |
| 2022-04-27 | $58.35 | $60.40 | $58.31 | $58.98 | $58.98 | 393,568 |
| 2022-04-26 | $60.21 | $60.24 | $58.82 | $58.85 | $58.85 | 385,106 |
| 2022-04-25 | $59.16 | $61.07 | $59.16 | $60.99 | $60.99 | 405,415 |
| 2022-04-22 | $61.54 | $61.83 | $59.69 | $59.82 | $59.82 | 402,234 |
| 2022-04-21 | $63.95 | $64.35 | $60.95 | $61.50 | $61.50 | 699,167 |
| 2022-04-20 | $64.33 | $64.67 | $62.80 | $62.84 | $62.84 | 415,153 |
| 2022-04-19 | $62.32 | $63.50 | $62.08 | $63.10 | $63.10 | 329,097 |
| 2022-04-18 | $61.41 | $63.43 | $61.41 | $62.49 | $62.49 | 443,239 |
| 2022-04-14 | $63.19 | $64.31 | $61.82 | $61.83 | $61.83 | 452,971 |
| 2022-04-13 | $61.72 | $63.15 | $61.18 | $62.86 | $62.86 | 512,354 |
| 2022-04-12 | $61.78 | $62.90 | $60.88 | $61.07 | $61.07 | 518,273 |
| 2022-04-11 | $60.16 | $61.41 | $59.77 | $60.26 | $60.26 | 423,476 |
| 2022-04-08 | $61.97 | $61.99 | $60.60 | $60.72 | $60.72 | 418,621 |
| 2022-04-07 | $62.38 | $64.14 | $61.54 | $62.49 | $62.49 | 591,619 |
| 2022-04-06 | $64.33 | $64.38 | $61.83 | $62.18 | $62.18 | 768,847 |
| 2022-04-05 | $69.17 | $69.37 | $64.94 | $65.27 | $65.27 | 430,799 |
| 2022-04-04 | $67.72 | $69.56 | $67.72 | $69.47 | $69.47 | 373,431 |
| 2022-04-01 | $70.05 | $71.14 | $66.89 | $67.78 | $67.78 | 616,039 |
| 2022-03-31 | $70.74 | $71.72 | $69.27 | $69.34 | $69.34 | 435,683 |
| 2022-03-30 | $72.18 | $72.92 | $70.39 | $70.81 | $70.81 | 347,661 |
| 2022-03-29 | $72.28 | $73.48 | $71.57 | $72.88 | $72.88 | 310,635 |
| 2022-03-28 | $69.89 | $71.11 | $68.84 | $71.07 | $71.07 | 325,831 |
| 2022-03-25 | $70.75 | $70.75 | $69.19 | $70.42 | $70.42 | 260,715 |
| 2022-03-24 | $69.77 | $70.70 | $69.09 | $70.66 | $70.66 | 316,153 |
| 2022-03-23 | $70.23 | $71.13 | $68.42 | $68.87 | $68.87 | 318,819 |
| 2022-03-22 | $70.86 | $72.13 | $70.31 | $71.25 | $71.25 | 366,863 |
| 2022-03-21 | $70.96 | $71.85 | $70.32 | $70.74 | $70.74 | 471,732 |
| 2022-03-18 | $69.53 | $71.85 | $69.02 | $70.96 | $70.96 | 815,409 |
| 2022-03-17 | $67.21 | $70.47 | $66.70 | $69.41 | $69.41 | 859,294 |
| 2022-03-16 | $64.24 | $70.65 | $63.88 | $66.66 | $66.66 | 582,744 |
| 2022-03-15 | $61.02 | $63.37 | $60.54 | $63.24 | $63.24 | 369,604 |
| 2022-03-14 | $61.98 | $62.50 | $60.40 | $60.95 | $60.95 | 319,128 |
| 2022-03-11 | $64.28 | $64.90 | $62.01 | $62.07 | $62.07 | 423,355 |
| 2022-03-10 | $63.17 | $64.00 | $62.08 | $63.33 | $63.33 | 383,744 |
| 2022-03-09 | $65.58 | $65.68 | $64.07 | $64.92 | $64.92 | 334,521 |
| 2022-03-08 | $62.45 | $65.44 | $61.45 | $62.60 | $62.60 | 643,921 |
| 2022-03-07 | $65.65 | $66.18 | $61.81 | $61.85 | $61.85 | 436,711 |
| 2022-03-04 | $65.99 | $67.15 | $63.74 | $64.67 | $64.67 | 475,150 |
| 2022-03-03 | $68.93 | $69.20 | $66.42 | $66.78 | $66.78 | 263,618 |
| 2022-03-02 | $66.99 | $69.68 | $66.35 | $68.53 | $68.53 | 273,311 |
| 2022-03-01 | $69.57 | $69.57 | $65.06 | $66.10 | $66.10 | 528,247 |
| 2022-02-28 | $69.88 | $71.12 | $68.38 | $69.38 | $69.38 | 302,547 |
| 2022-02-25 | $70.17 | $70.73 | $68.91 | $70.65 | $70.65 | 251,135 |
| 2022-02-24 | $65.05 | $70.52 | $64.76 | $70.35 | $70.35 | 432,919 |
| 2022-02-23 | $69.94 | $70.59 | $66.99 | $67.34 | $67.34 | 440,350 |
| 2022-02-22 | $68.99 | $70.80 | $68.39 | $69.06 | $69.06 | 239,500 |
| 2022-02-18 | $70.57 | $71.02 | $69.06 | $69.82 | $69.82 | 257,123 |
| 2022-02-17 | $71.55 | $71.91 | $70.30 | $70.37 | $70.37 | 217,401 |
| 2022-02-16 | $70.75 | $72.94 | $69.98 | $72.82 | $72.82 | 380,493 |
| 2022-02-15 | $69.74 | $71.37 | $69.17 | $71.11 | $71.11 | 508,059 |
| 2022-02-14 | $68.57 | $70.68 | $67.98 | $68.53 | $68.53 | 376,539 |
| 2022-02-11 | $71.73 | $72.33 | $68.03 | $68.43 | $68.43 | 366,749 |
| 2022-02-10 | $71.56 | $74.11 | $71.05 | $71.52 | $71.52 | 625,434 |
| 2022-02-09 | $74.01 | $74.01 | $72.42 | $73.24 | $73.24 | 626,194 |
| 2022-02-08 | $70.50 | $72.82 | $70.13 | $72.58 | $72.58 | 615,964 |
| 2022-02-07 | $70.91 | $72.25 | $69.73 | $70.55 | $70.55 | 373,971 |
| 2022-02-04 | $70.39 | $71.71 | $69.09 | $70.97 | $70.97 | 391,363 |
| 2022-02-03 | $70.60 | $72.21 | $70.21 | $70.95 | $70.95 | 446,434 |
| 2022-02-02 | $73.55 | $73.57 | $71.58 | $72.81 | $72.81 | 371,312 |
| 2022-02-01 | $71.83 | $72.88 | $69.39 | $71.90 | $71.90 | 581,989 |
| 2022-01-31 | $67.70 | $71.10 | $67.30 | $71.10 | $71.10 | 677,064 |
| 2022-01-28 | $67.14 | $67.96 | $64.76 | $67.83 | $67.83 | 650,842 |
| 2022-01-27 | $72.66 | $73.52 | $66.76 | $66.99 | $66.99 | 794,168 |
| 2022-01-26 | $74.14 | $75.61 | $70.27 | $71.10 | $71.10 | 830,791 |
| 2022-01-25 | $73.19 | $73.19 | $70.55 | $71.15 | $71.15 | 393,304 |
| 2022-01-24 | $71.88 | $75.30 | $70.12 | $75.14 | $75.14 | 410,151 |
| 2022-01-21 | $73.86 | $75.89 | $73.27 | $73.36 | $73.36 | 500,751 |
| 2022-01-20 | $76.39 | $77.00 | $74.52 | $74.56 | $74.56 | 395,780 |
| 2022-01-19 | $78.99 | $79.23 | $75.53 | $75.64 | $75.64 | 402,121 |
| 2022-01-18 | $78.50 | $79.96 | $77.02 | $77.73 | $77.73 | 408,998 |
| 2022-01-14 | $78.78 | $81.01 | $78.78 | $80.36 | $80.36 | 417,954 |
| 2022-01-13 | $83.41 | $84.38 | $79.79 | $79.96 | $79.96 | 383,971 |
| 2022-01-12 | $83.07 | $84.50 | $81.18 | $81.84 | $81.84 | 393,112 |
| 2022-01-11 | $81.65 | $82.45 | $80.34 | $82.11 | $82.11 | 343,806 |
| 2022-01-10 | $79.14 | $82.24 | $77.94 | $82.10 | $82.10 | 397,779 |
| 2022-01-07 | $84.54 | $87.32 | $79.96 | $80.07 | $80.07 | 433,961 |
| 2022-01-06 | $83.66 | $85.68 | $82.94 | $84.93 | $84.93 | 209,924 |
| 2022-01-05 | $88.75 | $89.04 | $83.11 | $83.17 | $83.17 | 323,147 |
| 2022-01-04 | $90.39 | $92.14 | $86.21 | $89.45 | $89.45 | 365,411 |
| 2022-01-03 | $89.13 | $90.48 | $88.66 | $89.98 | $89.98 | 212,565 |
| 2021-12-31 | $88.84 | $89.85 | $88.37 | $88.93 | $88.93 | 135,954 |
| 2021-12-30 | $89.81 | $90.66 | $88.37 | $88.53 | $88.53 | 179,205 |
| 2021-12-29 | $89.12 | $89.99 | $88.88 | $89.81 | $89.81 | 131,622 |
| 2021-12-28 | $90.37 | $90.50 | $88.28 | $89.05 | $89.05 | 174,878 |
| 2021-12-27 | $86.99 | $90.28 | $86.99 | $90.20 | $90.20 | 243,855 |
| 2021-12-23 | $86.52 | $87.73 | $85.93 | $86.91 | $86.91 | 173,767 |
| 2021-12-22 | $84.82 | $86.56 | $84.42 | $86.26 | $86.26 | 268,410 |
| 2021-12-21 | $84.60 | $85.29 | $83.12 | $85.17 | $85.17 | 331,315 |
| 2021-12-20 | $84.61 | $84.61 | $81.26 | $82.89 | $82.89 | 279,604 |
| 2021-12-17 | $82.30 | $86.24 | $82.03 | $84.79 | $84.79 | 1,008,498 |
| 2021-12-16 | $89.00 | $89.17 | $82.53 | $83.58 | $83.58 | 445,417 |
| 2021-12-15 | $86.38 | $88.51 | $84.57 | $88.43 | $88.43 | 371,260 |
| 2021-12-14 | $84.46 | $86.88 | $84.06 | $86.04 | $86.04 | 357,728 |
| 2021-12-13 | $87.20 | $87.63 | $84.62 | $85.45 | $85.45 | 297,148 |
| 2021-12-10 | $88.94 | $89.43 | $86.69 | $87.21 | $87.21 | 322,571 |
| 2021-12-09 | $90.11 | $90.87 | $87.36 | $87.48 | $87.48 | 326,861 |
| 2021-12-08 | $89.24 | $90.84 | $88.60 | $90.70 | $90.70 | 348,948 |
| 2021-12-07 | $87.38 | $90.39 | $86.75 | $90.08 | $90.08 | 397,642 |
| 2021-12-06 | $86.57 | $87.05 | $83.22 | $85.33 | $85.33 | 527,019 |
| 2021-12-03 | $90.82 | $91.34 | $84.78 | $85.94 | $85.94 | 474,123 |
| 2021-12-02 | $88.00 | $90.52 | $87.01 | $89.19 | $89.19 | 812,360 |
| 2021-12-01 | $88.61 | $92.15 | $86.55 | $86.69 | $86.69 | 683,314 |
| 2021-11-30 | $87.90 | $88.79 | $84.51 | $85.67 | $85.67 | 432,419 |
| 2021-11-29 | $87.91 | $88.37 | $86.51 | $88.20 | $88.20 | 543,853 |
| 2021-11-26 | $87.40 | $88.77 | $84.58 | $85.35 | $85.35 | 188,428 |
| 2021-11-24 | $88.98 | $89.74 | $86.97 | $89.51 | $89.51 | 189,629 |
| 2021-11-23 | $90.18 | $91.30 | $88.75 | $89.52 | $89.52 | 283,943 |
| 2021-11-22 | $93.36 | $94.92 | $90.56 | $90.58 | $90.58 | 326,422 |
| 2021-11-19 | $90.85 | $92.57 | $89.72 | $91.99 | $91.99 | 206,124 |
| 2021-11-18 | $91.61 | $92.11 | $89.61 | $90.85 | $90.85 | 278,545 |
| 2021-11-17 | $91.40 | $91.40 | $89.32 | $90.66 | $90.66 | 288,691 |
| 2021-11-16 | $89.15 | $91.52 | $89.01 | $91.45 | $91.45 | 214,587 |
| 2021-11-15 | $90.72 | $91.12 | $88.69 | $89.82 | $89.82 | 199,678 |
| 2021-11-12 | $90.90 | $91.17 | $89.44 | $89.94 | $89.94 | 170,599 |
| 2021-11-11 | $89.40 | $90.40 | $88.66 | $90.27 | $90.27 | 195,025 |
| 2021-11-10 | $88.57 | $90.07 | $85.51 | $88.16 | $88.16 | 228,002 |
| 2021-11-09 | $90.96 | $91.27 | $89.45 | $90.25 | $90.25 | 309,438 |
| 2021-11-08 | $90.97 | $92.08 | $90.22 | $90.52 | $90.52 | 409,607 |
| 2021-11-05 | $92.10 | $93.15 | $90.13 | $90.23 | $90.23 | 504,261 |
| 2021-11-04 | $89.56 | $91.12 | $88.85 | $90.98 | $90.98 | 332,352 |
| 2021-11-03 | $87.60 | $88.87 | $86.75 | $88.78 | $88.78 | 272,442 |
| 2021-11-02 | $87.57 | $89.10 | $87.17 | $87.61 | $87.61 | 382,786 |
| 2021-11-01 | $85.42 | $87.62 | $85.27 | $87.50 | $87.50 | 359,608 |
| 2021-10-29 | $83.48 | $85.39 | $83.48 | $85.03 | $85.03 | 378,998 |
| 2021-10-28 | $82.58 | $85.34 | $82.58 | $84.31 | $84.31 | 411,657 |
| 2021-10-27 | $79.99 | $81.97 | $79.97 | $81.37 | $81.37 | 278,212 |
| 2021-10-26 | $80.91 | $81.97 | $79.64 | $80.54 | $80.54 | 238,483 |
| 2021-10-25 | $78.49 | $80.30 | $77.98 | $80.18 | $80.18 | 215,144 |
| 2021-10-22 | $78.83 | $79.51 | $77.81 | $78.11 | $78.11 | 150,900 |
| 2021-10-21 | $77.35 | $79.01 | $77.03 | $78.89 | $78.89 | 171,571 |
| 2021-10-20 | $78.01 | $79.09 | $77.28 | $77.71 | $77.71 | 230,083 |
| 2021-10-19 | $77.23 | $78.77 | $76.86 | $78.52 | $78.52 | 176,158 |
| 2021-10-18 | $76.49 | $77.48 | $76.02 | $77.08 | $77.08 | 178,357 |
| 2021-10-15 | $78.51 | $79.50 | $76.84 | $77.06 | $77.06 | 332,522 |
| 2021-10-14 | $76.87 | $77.22 | $75.94 | $77.08 | $77.08 | 280,531 |
| 2021-10-13 | $75.81 | $76.36 | $73.89 | $74.76 | $74.76 | 395,864 |
| 2021-10-12 | $77.18 | $77.32 | $75.56 | $75.77 | $75.77 | 218,117 |
| 2021-10-11 | $77.02 | $78.09 | $76.52 | $76.58 | $76.58 | 161,894 |
| 2021-10-08 | $78.88 | $79.01 | $77.40 | $77.46 | $77.46 | 200,839 |
| 2021-10-07 | $78.59 | $79.84 | $78.31 | $78.72 | $78.72 | 432,443 |
| 2021-10-06 | $77.05 | $78.45 | $76.88 | $77.76 | $77.76 | 208,338 |
| 2021-10-05 | $79.00 | $79.72 | $78.01 | $78.39 | $78.39 | 280,056 |
| 2021-10-04 | $78.45 | $78.70 | $77.16 | $78.32 | $78.32 | 434,190 |
| 2021-10-01 | $78.43 | $79.30 | $76.91 | $78.72 | $78.72 | 364,574 |
| 2021-09-30 | $77.24 | $78.65 | $77.21 | $77.97 | $77.97 | 415,280 |
| 2021-09-29 | $77.86 | $77.86 | $75.51 | $76.23 | $76.23 | 343,673 |
| 2021-09-28 | $80.40 | $80.71 | $77.24 | $77.38 | $77.38 | 471,717 |
| 2021-09-27 | $80.97 | $81.99 | $79.59 | $81.70 | $81.70 | 296,658 |
| 2021-09-24 | $81.89 | $82.54 | $80.90 | $81.44 | $81.44 | 262,964 |
| 2021-09-23 | $81.92 | $82.56 | $81.23 | $82.39 | $82.39 | 552,884 |
| 2021-09-22 | $78.54 | $81.45 | $78.36 | $81.23 | $81.23 | 611,803 |
| 2021-09-21 | $77.67 | $78.10 | $76.14 | $77.85 | $77.85 | 343,336 |
| 2021-09-20 | $76.04 | $77.47 | $75.45 | $77.23 | $77.23 | 516,013 |
| 2021-09-17 | $78.41 | $78.85 | $76.79 | $77.65 | $77.65 | 1,285,928 |
| 2021-09-16 | $76.42 | $79.30 | $76.22 | $78.43 | $78.43 | 707,901 |
| 2021-09-15 | $76.61 | $76.61 | $75.49 | $76.40 | $76.40 | 327,134 |
| 2021-09-14 | $76.34 | $76.85 | $75.70 | $76.50 | $76.50 | 406,520 |
| 2021-09-13 | $75.06 | $76.24 | $73.88 | $75.98 | $75.98 | 418,216 |
| 2021-09-10 | $75.01 | $76.34 | $74.09 | $74.13 | $74.13 | 487,639 |
| 2021-09-09 | $75.62 | $76.49 | $74.87 | $74.87 | $74.87 | 348,726 |
| 2021-09-08 | $77.42 | $77.42 | $75.47 | $75.99 | $75.99 | 495,310 |
| 2021-09-07 | $77.10 | $78.32 | $76.70 | $77.50 | $77.50 | 519,981 |
| 2021-09-03 | $78.73 | $79.06 | $77.58 | $78.15 | $78.15 | 759,769 |
| 2021-09-02 | $76.00 | $79.44 | $74.54 | $78.71 | $78.71 | 1,735,024 |
| 2021-09-01 | $70.34 | $71.81 | $69.60 | $70.96 | $70.96 | 716,860 |
| 2021-08-31 | $69.95 | $70.44 | $68.93 | $69.92 | $69.92 | 396,081 |
| 2021-08-30 | $70.75 | $71.21 | $69.65 | $69.84 | $69.84 | 431,545 |
| 2021-08-27 | $68.32 | $70.70 | $68.32 | $70.36 | $70.36 | 474,611 |
| 2021-08-26 | $67.03 | $68.23 | $66.88 | $68.07 | $68.07 | 357,857 |
| 2021-08-25 | $66.61 | $67.52 | $66.61 | $67.30 | $67.30 | 286,137 |
| 2021-08-24 | $65.41 | $66.27 | $65.08 | $66.21 | $66.21 | 259,606 |
| 2021-08-23 | $64.84 | $65.57 | $64.03 | $65.31 | $65.31 | 196,435 |
| 2021-08-20 | $62.83 | $63.47 | $62.63 | $63.40 | $63.40 | 181,250 |
| 2021-08-19 | $62.64 | $63.32 | $61.88 | $62.83 | $62.83 | 198,353 |
| 2021-08-18 | $63.47 | $64.49 | $62.90 | $62.96 | $62.96 | 207,013 |
| 2021-08-17 | $64.31 | $64.31 | $61.56 | $63.29 | $63.29 | 444,283 |
| 2021-08-16 | $65.91 | $66.15 | $64.93 | $65.11 | $65.11 | 295,196 |
| 2021-08-13 | $64.53 | $66.25 | $63.89 | $66.04 | $66.04 | 643,643 |
| 2021-08-12 | $64.40 | $64.58 | $63.35 | $64.51 | $64.51 | 257,905 |
| 2021-08-11 | $64.92 | $64.92 | $62.87 | $64.50 | $64.50 | 249,772 |
| 2021-08-10 | $64.00 | $64.94 | $63.06 | $64.75 | $64.75 | 326,533 |
| 2021-08-09 | $64.73 | $64.73 | $62.77 | $63.91 | $63.91 | 222,560 |
| 2021-08-06 | $62.78 | $64.32 | $62.65 | $64.23 | $64.23 | 268,593 |
| 2021-08-05 | $63.05 | $63.54 | $62.33 | $62.88 | $62.88 | 160,542 |
| 2021-08-04 | $62.35 | $63.00 | $62.13 | $62.36 | $62.36 | 208,352 |
| 2021-08-03 | $62.35 | $62.77 | $61.37 | $62.24 | $62.24 | 239,915 |
| 2021-08-02 | $62.79 | $63.79 | $62.12 | $62.20 | $62.20 | 199,107 |
| 2021-07-30 | $60.72 | $62.15 | $60.67 | $61.91 | $61.91 | 249,112 |
| 2021-07-29 | $60.92 | $61.91 | $60.79 | $61.54 | $61.54 | 170,544 |
| 2021-07-28 | $59.71 | $61.31 | $59.48 | $60.60 | $60.60 | 244,171 |
| 2021-07-27 | $60.91 | $61.06 | $57.97 | $59.32 | $59.32 | 320,847 |
| 2021-07-26 | $61.19 | $61.56 | $60.51 | $60.94 | $60.94 | 200,727 |
| 2021-07-23 | $60.93 | $61.74 | $60.03 | $61.28 | $61.28 | 357,765 |
| 2021-07-22 | $61.39 | $61.51 | $60.32 | $60.76 | $60.76 | 218,245 |
| 2021-07-21 | $61.37 | $62.83 | $61.37 | $61.96 | $61.96 | 457,758 |
| 2021-07-20 | $59.80 | $61.38 | $59.53 | $60.93 | $60.93 | 424,845 |
| 2021-07-19 | $59.55 | $60.60 | $58.87 | $59.70 | $59.70 | 229,786 |
| 2021-07-16 | $62.98 | $63.31 | $60.91 | $60.92 | $60.92 | 245,232 |
| 2021-07-15 | $63.97 | $64.38 | $61.73 | $62.44 | $62.44 | 367,031 |
| 2021-07-14 | $66.08 | $66.92 | $64.32 | $64.40 | $64.40 | 287,085 |
| 2021-07-13 | $64.80 | $65.64 | $64.47 | $65.48 | $65.48 | 347,760 |
| 2021-07-12 | $65.45 | $65.74 | $64.45 | $65.15 | $65.15 | 230,473 |
| 2021-07-09 | $63.81 | $65.68 | $63.40 | $65.29 | $65.29 | 266,770 |
| 2021-07-08 | $63.50 | $64.49 | $62.31 | $63.64 | $63.64 | 341,684 |
| 2021-07-07 | $66.85 | $67.37 | $64.47 | $64.78 | $64.78 | 291,263 |
| 2021-07-06 | $67.70 | $67.79 | $65.23 | $66.28 | $66.28 | 268,732 |
| 2021-07-02 | $68.70 | $69.11 | $67.58 | $67.70 | $67.70 | 280,220 |
| 2021-07-01 | $68.79 | $69.33 | $67.86 | $68.06 | $68.06 | 360,959 |
| 2021-06-30 | $68.33 | $69.22 | $68.01 | $68.80 | $68.80 | 560,989 |
| 2021-06-29 | $67.34 | $68.68 | $67.13 | $68.59 | $68.59 | 383,675 |
| 2021-06-28 | $66.67 | $68.03 | $66.55 | $67.46 | $67.46 | 413,898 |
| 2021-06-25 | $66.62 | $67.61 | $65.97 | $66.12 | $66.12 | 880,032 |
| 2021-06-24 | $65.01 | $66.65 | $65.00 | $66.25 | $66.25 | 498,141 |
| 2021-06-23 | $64.09 | $64.95 | $63.93 | $64.40 | $64.40 | 808,462 |
| 2021-06-22 | $64.03 | $64.34 | $63.54 | $64.09 | $64.09 | 423,724 |
| 2021-06-21 | $63.63 | $64.32 | $62.77 | $64.18 | $64.18 | 473,388 |
| 2021-06-18 | $64.54 | $65.38 | $63.20 | $63.41 | $63.41 | 666,572 |
| 2021-06-17 | $65.43 | $66.99 | $65.29 | $65.92 | $65.92 | 271,739 |
| 2021-06-16 | $66.67 | $67.33 | $65.28 | $65.86 | $65.86 | 297,645 |
| 2021-06-15 | $67.03 | $67.76 | $66.42 | $66.65 | $66.65 | 216,483 |
| 2021-06-14 | $66.50 | $67.11 | $66.00 | $67.06 | $67.06 | 496,777 |
| 2021-06-11 | $66.49 | $67.06 | $65.72 | $66.30 | $66.30 | 278,261 |
| 2021-06-10 | $67.19 | $68.26 | $66.08 | $66.39 | $66.39 | 378,565 |
| 2021-06-09 | $67.78 | $67.80 | $66.66 | $66.75 | $66.75 | 380,107 |
| 2021-06-08 | $66.42 | $67.31 | $65.55 | $67.22 | $67.22 | 378,278 |
| 2021-06-07 | $66.79 | $67.07 | $65.68 | $66.68 | $66.68 | 509,865 |
| 2021-06-04 | $65.89 | $67.75 | $65.56 | $67.26 | $67.26 | 620,926 |
| 2021-06-03 | $65.00 | $65.69 | $63.87 | $65.11 | $65.11 | 2,077,114 |
| 2021-06-02 | $62.88 | $63.20 | $61.75 | $61.93 | $61.93 | 734,428 |
| 2021-06-01 | $63.30 | $63.76 | $62.15 | $62.95 | $62.95 | 533,609 |
| 2021-05-28 | $63.37 | $63.48 | $62.51 | $63.00 | $63.00 | 468,441 |
| 2021-05-27 | $63.24 | $63.65 | $62.70 | $62.87 | $62.87 | 636,260 |
| 2021-05-26 | $62.03 | $63.99 | $62.03 | $62.95 | $62.95 | 699,885 |
| 2021-05-25 | $62.91 | $63.57 | $61.76 | $62.00 | $62.00 | 347,631 |
| 2021-05-24 | $62.39 | $63.11 | $61.91 | $62.29 | $62.29 | 535,093 |
| 2021-05-21 | $62.79 | $63.10 | $61.84 | $61.95 | $61.95 | 282,565 |
| 2021-05-20 | $61.66 | $62.53 | $60.81 | $62.30 | $62.30 | 809,549 |
| 2021-05-19 | $59.07 | $62.02 | $58.85 | $61.48 | $61.48 | 386,015 |
| 2021-05-18 | $61.59 | $62.24 | $60.28 | $60.42 | $60.42 | 205,477 |
| 2021-05-17 | $60.40 | $62.41 | $60.10 | $61.04 | $61.04 | 263,358 |
| 2021-05-14 | $61.06 | $61.77 | $59.91 | $61.17 | $61.17 | 652,339 |
| 2021-05-13 | $59.82 | $60.98 | $58.94 | $60.26 | $60.26 | 417,058 |
| 2021-05-12 | $59.99 | $60.92 | $58.34 | $58.65 | $58.65 | 275,616 |
| 2021-05-11 | $59.33 | $61.92 | $59.17 | $61.56 | $61.56 | 295,270 |
| 2021-05-10 | $63.77 | $63.77 | $61.32 | $61.47 | $61.47 | 406,418 |
| 2021-05-07 | $63.96 | $65.40 | $63.52 | $64.01 | $64.01 | 249,672 |
| 2021-05-06 | $63.04 | $63.13 | $61.76 | $63.03 | $63.03 | 303,247 |
| 2021-05-05 | $64.47 | $64.57 | $62.77 | $63.46 | $63.46 | 466,610 |
| 2021-05-04 | $65.18 | $65.30 | $63.37 | $63.66 | $63.66 | 326,060 |
| 2021-05-03 | $68.56 | $68.64 | $65.87 | $66.30 | $66.30 | 228,305 |
| 2021-04-30 | $69.46 | $69.49 | $67.18 | $67.74 | $67.74 | 296,850 |
| 2021-04-29 | $71.49 | $72.38 | $69.00 | $70.16 | $70.16 | 172,219 |
| 2021-04-28 | $70.86 | $72.12 | $70.35 | $70.61 | $70.61 | 193,709 |
| 2021-04-27 | $73.36 | $73.36 | $71.08 | $71.37 | $71.37 | 162,738 |
| 2021-04-26 | $71.62 | $73.25 | $71.03 | $72.79 | $72.79 | 344,011 |
| 2021-04-23 | $68.70 | $71.78 | $68.64 | $71.25 | $71.25 | 332,688 |
| 2021-04-22 | $69.01 | $69.67 | $67.76 | $67.95 | $67.95 | 191,644 |
| 2021-04-21 | $67.35 | $69.08 | $66.94 | $68.96 | $68.96 | 174,199 |
| 2021-04-20 | $68.63 | $68.93 | $66.52 | $67.12 | $67.12 | 250,012 |
| 2021-04-19 | $69.18 | $69.89 | $67.28 | $68.98 | $68.98 | 483,789 |
| 2021-04-16 | $70.29 | $70.61 | $69.45 | $70.46 | $70.46 | 327,550 |
| 2021-04-15 | $69.87 | $70.38 | $69.27 | $70.07 | $70.07 | 303,804 |
| 2021-04-14 | $69.54 | $71.55 | $68.61 | $68.95 | $68.95 | 308,653 |
| 2021-04-13 | $70.71 | $71.90 | $69.00 | $69.61 | $69.61 | 167,593 |
| 2021-04-12 | $70.01 | $70.44 | $69.03 | $70.32 | $70.32 | 137,659 |
| 2021-04-09 | $70.27 | $70.85 | $69.79 | $70.53 | $70.53 | 276,676 |
| 2021-04-08 | $70.58 | $71.01 | $69.81 | $70.94 | $70.94 | 226,490 |
| 2021-04-07 | $70.37 | $71.09 | $69.37 | $69.66 | $69.66 | 239,156 |
| 2021-04-06 | $71.79 | $72.34 | $70.71 | $70.97 | $70.97 | 217,709 |
| 2021-04-05 | $72.18 | $72.32 | $70.84 | $72.06 | $72.06 | 215,176 |
| 2021-04-01 | $70.25 | $72.00 | $70.05 | $71.46 | $71.46 | 334,072 |
| 2021-03-31 | $67.87 | $70.08 | $67.63 | $69.00 | $69.00 | 345,665 |
| 2021-03-30 | $65.71 | $67.45 | $65.27 | $67.15 | $67.15 | 322,509 |
| 2021-03-29 | $67.23 | $67.93 | $65.35 | $66.39 | $66.39 | 357,512 |
| 2021-03-26 | $65.28 | $68.10 | $64.72 | $68.02 | $68.02 | 554,795 |
| 2021-03-25 | $64.78 | $65.97 | $63.56 | $65.20 | $65.20 | 612,279 |
| 2021-03-24 | $69.45 | $69.85 | $65.61 | $65.77 | $65.77 | 622,474 |
| 2021-03-23 | $72.16 | $73.18 | $67.92 | $68.27 | $68.27 | 357,500 |
| 2021-03-22 | $73.99 | $73.99 | $72.36 | $72.61 | $72.61 | 391,537 |
| 2021-03-19 | $69.09 | $73.49 | $69.09 | $72.62 | $72.62 | 1,129,960 |
| 2021-03-18 | $73.33 | $75.37 | $68.72 | $68.88 | $68.88 | 621,103 |
| 2021-03-17 | $71.05 | $73.09 | $69.26 | $73.09 | $73.09 | 378,438 |
| 2021-03-16 | $71.58 | $73.94 | $71.06 | $72.27 | $72.27 | 335,621 |
| 2021-03-15 | $69.07 | $70.65 | $68.16 | $70.57 | $70.57 | 384,320 |
| 2021-03-12 | $68.62 | $69.25 | $67.26 | $68.97 | $68.97 | 230,635 |
| 2021-03-11 | $67.59 | $69.53 | $67.01 | $69.43 | $69.43 | 232,992 |
| 2021-03-10 | $69.20 | $69.79 | $65.74 | $65.81 | $65.81 | 349,081 |
| 2021-03-09 | $68.58 | $69.25 | $66.45 | $68.14 | $68.14 | 657,551 |
| 2021-03-08 | $67.99 | $69.13 | $66.03 | $66.18 | $66.18 | 376,479 |
| 2021-03-05 | $67.48 | $68.51 | $64.36 | $68.00 | $68.00 | 452,539 |
| 2021-03-04 | $69.95 | $70.36 | $64.67 | $65.64 | $65.64 | 429,742 |
| 2021-03-03 | $72.16 | $74.57 | $70.30 | $70.30 | $70.30 | 358,630 |
| 2021-03-02 | $76.19 | $76.19 | $72.00 | $72.05 | $72.05 | 250,534 |
| 2021-03-01 | $75.36 | $76.38 | $73.86 | $76.38 | $76.38 | 243,262 |
| 2021-02-26 | $73.32 | $74.86 | $71.16 | $73.31 | $73.31 | 267,624 |
| 2021-02-25 | $77.68 | $78.22 | $71.85 | $72.11 | $72.11 | 315,911 |
| 2021-02-24 | $75.63 | $78.60 | $74.64 | $78.52 | $78.52 | 165,406 |
| 2021-02-23 | $75.27 | $77.03 | $73.51 | $76.33 | $76.33 | 252,516 |
| 2021-02-22 | $79.08 | $79.55 | $75.65 | $76.71 | $76.71 | 312,037 |
| 2021-02-19 | $77.20 | $80.12 | $77.06 | $80.03 | $80.03 | 272,083 |
| 2021-02-18 | $76.58 | $76.74 | $75.19 | $76.52 | $76.52 | 165,947 |
| 2021-02-17 | $77.71 | $78.39 | $75.34 | $77.45 | $77.45 | 301,564 |
| 2021-02-16 | $79.77 | $80.00 | $78.56 | $79.00 | $79.00 | 331,080 |
| 2021-02-12 | $76.50 | $79.00 | $75.86 | $78.89 | $78.89 | 275,935 |
| 2021-02-11 | $75.56 | $76.86 | $74.43 | $76.75 | $76.75 | 265,283 |
| 2021-02-10 | $75.86 | $75.92 | $73.90 | $74.70 | $74.70 | 241,961 |
| 2021-02-09 | $74.23 | $75.10 | $73.94 | $74.93 | $74.93 | 156,517 |
| 2021-02-08 | $72.43 | $74.35 | $72.41 | $74.27 | $74.27 | 257,197 |
| 2021-02-05 | $72.71 | $73.37 | $71.51 | $71.94 | $71.94 | 237,188 |
| 2021-02-04 | $71.22 | $72.50 | $70.49 | $72.35 | $72.35 | 267,079 |
| 2021-02-03 | $75.45 | $75.75 | $70.30 | $71.33 | $71.33 | 734,827 |
| 2021-02-02 | $75.67 | $76.12 | $74.66 | $75.71 | $75.71 | 290,843 |
| 2021-02-01 | $72.10 | $74.89 | $71.51 | $74.40 | $74.40 | 252,041 |
| 2021-01-29 | $75.03 | $75.34 | $70.93 | $70.95 | $70.95 | 491,005 |
| 2021-01-28 | $75.78 | $75.91 | $72.53 | $75.07 | $75.07 | 334,456 |
| 2021-01-27 | $75.22 | $76.44 | $71.62 | $73.93 | $73.93 | 528,582 |
| 2021-01-26 | $82.32 | $82.32 | $77.42 | $77.84 | $77.84 | 318,495 |
| 2021-01-25 | $83.11 | $83.94 | $80.42 | $82.15 | $82.15 | 402,516 |
| 2021-01-22 | $81.20 | $83.00 | $81.20 | $82.82 | $82.82 | 364,066 |
| 2021-01-21 | $82.06 | $83.27 | $81.10 | $82.23 | $82.23 | 507,462 |
| 2021-01-20 | $81.12 | $81.88 | $80.66 | $81.52 | $81.52 | 380,987 |
| 2021-01-19 | $77.94 | $80.43 | $77.94 | $80.12 | $80.12 | 324,580 |
| 2021-01-15 | $77.54 | $78.11 | $76.34 | $77.32 | $77.32 | 315,145 |
| 2021-01-14 | $74.21 | $78.60 | $74.02 | $78.00 | $78.00 | 408,611 |
| 2021-01-13 | $74.95 | $75.67 | $73.54 | $73.89 | $73.89 | 661,530 |
| 2021-01-12 | $74.83 | $76.25 | $73.87 | $75.09 | $75.09 | 396,983 |
| 2021-01-11 | $73.93 | $75.70 | $73.52 | $74.57 | $74.57 | 327,806 |
| 2021-01-08 | $75.41 | $76.35 | $73.55 | $74.29 | $74.29 | 581,406 |
| 2021-01-07 | $73.84 | $75.24 | $73.70 | $74.65 | $74.65 | 379,373 |
| 2021-01-06 | $72.46 | $74.59 | $72.36 | $73.52 | $73.52 | 679,272 |
| 2021-01-05 | $70.72 | $72.63 | $70.59 | $72.29 | $72.29 | 926,442 |
| 2021-01-04 | $72.94 | $74.33 | $70.20 | $71.18 | $71.18 | 320,849 |
| 2020-12-31 | $72.39 | $72.44 | $71.35 | $72.09 | $72.09 | 179,095 |
| 2020-12-30 | $71.07 | $72.30 | $71.07 | $71.99 | $71.99 | 120,651 |
| 2020-12-29 | $71.95 | $72.09 | $70.04 | $70.53 | $70.53 | 163,486 |
| 2020-12-28 | $72.66 | $73.02 | $71.79 | $71.91 | $71.91 | 156,270 |
| 2020-12-24 | $71.15 | $71.82 | $70.87 | $71.72 | $71.72 | 112,580 |
| 2020-12-23 | $71.73 | $72.12 | $71.05 | $71.15 | $71.15 | 185,219 |
| 2020-12-22 | $71.36 | $72.37 | $70.93 | $71.70 | $71.70 | 341,620 |
| 2020-12-21 | $70.32 | $71.52 | $70.01 | $71.34 | $71.34 | 274,447 |
| 2020-12-18 | $72.00 | $73.91 | $71.33 | $71.67 | $71.67 | 1,122,533 |
| 2020-12-17 | $71.17 | $72.30 | $70.40 | $72.02 | $72.02 | 343,180 |
| 2020-12-16 | $73.17 | $73.49 | $70.90 | $71.15 | $71.15 | 341,612 |
| 2020-12-15 | $72.03 | $73.40 | $71.87 | $73.33 | $73.33 | 295,108 |
| 2020-12-14 | $70.42 | $71.93 | $70.42 | $71.07 | $71.07 | 386,234 |
| 2020-12-11 | $68.84 | $70.35 | $68.05 | $69.90 | $69.90 | 231,706 |
| 2020-12-10 | $69.03 | $70.25 | $67.97 | $69.66 | $69.66 | 263,417 |
| 2020-12-09 | $71.43 | $72.16 | $69.26 | $69.48 | $69.48 | 478,060 |
| 2020-12-08 | $70.32 | $71.92 | $70.25 | $71.83 | $71.83 | 505,458 |
| 2020-12-07 | $70.73 | $71.32 | $70.00 | $71.03 | $71.03 | 469,451 |
| 2020-12-04 | $70.24 | $72.27 | $69.28 | $72.20 | $72.20 | 381,019 |
| 2020-12-03 | $68.09 | $69.96 | $66.37 | $69.40 | $69.40 | 773,585 |
| 2020-12-02 | $68.00 | $69.35 | $67.42 | $67.90 | $67.90 | 405,057 |
| 2020-12-01 | $68.40 | $68.79 | $67.30 | $67.94 | $67.94 | 648,255 |
| 2020-11-30 | $69.63 | $70.00 | $67.15 | $67.47 | $67.47 | 505,727 |
| 2020-11-27 | $68.15 | $69.50 | $68.15 | $68.94 | $68.94 | 117,737 |
| 2020-11-25 | $68.25 | $68.78 | $67.48 | $67.94 | $67.94 | 417,169 |
| 2020-11-24 | $69.22 | $69.31 | $67.69 | $68.73 | $68.73 | 441,905 |
| 2020-11-23 | $69.66 | $69.80 | $68.24 | $68.63 | $68.63 | 355,985 |
| 2020-11-20 | $67.31 | $70.08 | $67.31 | $68.94 | $68.94 | 417,334 |
| 2020-11-19 | $66.01 | $68.06 | $66.01 | $67.92 | $67.92 | 374,725 |
| 2020-11-18 | $67.76 | $68.02 | $65.94 | $66.52 | $66.52 | 400,970 |
| 2020-11-17 | $67.06 | $68.17 | $66.05 | $67.76 | $67.76 | 348,922 |
| 2020-11-16 | $66.06 | $67.75 | $65.71 | $67.72 | $67.72 | 380,601 |
| 2020-11-13 | $64.80 | $65.65 | $64.23 | $65.35 | $65.35 | 197,515 |
| 2020-11-12 | $65.04 | $65.62 | $63.32 | $63.65 | $63.65 | 378,604 |
| 2020-11-11 | $64.60 | $65.23 | $64.00 | $65.04 | $65.04 | 247,300 |
| 2020-11-10 | $64.59 | $65.55 | $63.35 | $63.80 | $63.80 | 479,908 |
| 2020-11-09 | $66.13 | $68.13 | $64.92 | $64.96 | $64.96 | 366,705 |
| 2020-11-06 | $62.00 | $63.37 | $61.22 | $63.16 | $63.16 | 218,918 |
| 2020-11-05 | $59.51 | $61.72 | $59.51 | $61.64 | $61.64 | 459,428 |
| 2020-11-04 | $56.73 | $59.08 | $55.98 | $58.84 | $58.84 | 363,002 |
| 2020-11-03 | $54.80 | $56.62 | $54.50 | $56.40 | $56.40 | 401,471 |
| 2020-11-02 | $55.76 | $55.97 | $53.70 | $54.06 | $54.06 | 354,578 |
| 2020-10-30 | $54.68 | $55.29 | $53.90 | $54.89 | $54.89 | 323,398 |
| 2020-10-29 | $52.36 | $55.43 | $52.23 | $55.23 | $55.23 | 606,419 |
| 2020-10-28 | $54.45 | $54.64 | $52.40 | $52.46 | $52.46 | 353,803 |
| 2020-10-27 | $56.13 | $56.32 | $54.98 | $55.47 | $55.47 | 216,748 |
| 2020-10-26 | $56.48 | $56.85 | $55.06 | $55.93 | $55.93 | 167,748 |
| 2020-10-23 | $57.01 | $57.52 | $56.48 | $56.98 | $56.98 | 226,147 |
| 2020-10-22 | $56.25 | $57.18 | $55.61 | $56.94 | $56.94 | 284,882 |
| 2020-10-21 | $56.40 | $56.94 | $55.94 | $55.94 | $55.94 | 232,646 |
| 2020-10-20 | $56.87 | $56.97 | $55.93 | $56.36 | $56.36 | 295,289 |
| 2020-10-19 | $56.37 | $57.13 | $55.95 | $56.30 | $56.30 | 285,191 |
| 2020-10-16 | $57.36 | $57.64 | $56.20 | $56.35 | $56.35 | 204,521 |
| 2020-10-15 | $56.16 | $57.17 | $55.88 | $57.12 | $57.12 | 262,122 |
| 2020-10-14 | $58.22 | $58.39 | $56.84 | $56.87 | $56.87 | 211,184 |
| 2020-10-13 | $58.31 | $58.59 | $57.73 | $57.99 | $57.99 | 204,054 |
| 2020-10-12 | $58.43 | $58.78 | $57.87 | $58.48 | $58.48 | 243,917 |
| 2020-10-09 | $57.48 | $58.22 | $57.20 | $57.94 | $57.94 | 288,293 |
| 2020-10-08 | $56.55 | $56.95 | $56.12 | $56.60 | $56.60 | 360,842 |
| 2020-10-07 | $55.59 | $56.19 | $55.53 | $55.82 | $55.82 | 324,273 |
| 2020-10-06 | $54.60 | $56.39 | $54.58 | $55.14 | $55.14 | 476,597 |
| 2020-10-05 | $52.62 | $54.59 | $52.03 | $54.54 | $54.54 | 366,473 |
| 2020-10-02 | $52.70 | $53.42 | $52.10 | $52.17 | $52.17 | 267,902 |
| 2020-10-01 | $53.78 | $54.44 | $53.28 | $54.20 | $54.20 | 550,104 |
| 2020-09-30 | $53.41 | $53.74 | $52.83 | $52.96 | $52.96 | 334,639 |
| 2020-09-29 | $53.18 | $53.95 | $51.58 | $53.46 | $53.46 | 252,805 |
| 2020-09-28 | $52.21 | $53.25 | $51.83 | $53.19 | $53.19 | 312,368 |
| 2020-09-25 | $49.78 | $51.55 | $49.26 | $51.23 | $51.23 | 436,421 |
| 2020-09-24 | $49.72 | $51.01 | $49.44 | $50.29 | $50.29 | 272,525 |
| 2020-09-23 | $51.42 | $51.70 | $49.83 | $50.00 | $50.00 | 400,608 |
| 2020-09-22 | $51.87 | $51.87 | $49.98 | $51.37 | $51.37 | 412,326 |
| 2020-09-21 | $51.03 | $51.47 | $50.38 | $51.17 | $51.17 | 796,018 |
| 2020-09-18 | $54.87 | $55.36 | $51.56 | $52.13 | $52.13 | 1,765,295 |
| 2020-09-17 | $55.55 | $55.86 | $53.98 | $54.10 | $54.10 | 799,172 |
| 2020-09-16 | $57.43 | $57.84 | $56.82 | $56.88 | $56.88 | 612,072 |
| 2020-09-15 | $56.69 | $57.34 | $56.07 | $56.99 | $56.99 | 621,491 |
| 2020-09-14 | $56.76 | $56.76 | $55.34 | $56.23 | $56.23 | 540,928 |
| 2020-09-11 | $55.62 | $56.45 | $55.15 | $55.96 | $55.96 | 515,572 |
| 2020-09-10 | $56.59 | $56.88 | $54.60 | $54.97 | $54.97 | 539,420 |
| 2020-09-09 | $56.11 | $56.91 | $55.25 | $56.16 | $56.16 | 424,369 |
| 2020-09-08 | $55.58 | $56.14 | $54.71 | $55.01 | $55.01 | 825,082 |
| 2020-09-04 | $57.95 | $58.63 | $55.03 | $57.55 | $57.55 | 528,339 |
| 2020-09-03 | $59.60 | $59.82 | $57.45 | $57.76 | $57.76 | 868,791 |
| 2020-09-02 | $59.67 | $60.95 | $59.16 | $60.76 | $60.76 | 425,385 |
| 2020-09-01 | $58.34 | $59.12 | $57.94 | $59.09 | $59.09 | 498,641 |
| 2020-08-31 | $58.96 | $59.42 | $57.86 | $58.65 | $58.65 | 730,605 |
| 2020-08-28 | $60.24 | $60.39 | $59.08 | $59.68 | $59.68 | 479,280 |
| 2020-08-27 | $57.28 | $60.25 | $56.11 | $59.57 | $59.57 | 1,159,288 |
| 2020-08-26 | $63.06 | $63.80 | $62.22 | $62.90 | $62.90 | 609,777 |
| 2020-08-25 | $61.84 | $62.92 | $61.81 | $62.65 | $62.65 | 435,199 |
| 2020-08-24 | $61.94 | $62.38 | $61.32 | $62.29 | $62.29 | 365,389 |
| 2020-08-21 | $61.81 | $62.10 | $60.45 | $61.03 | $61.03 | 314,568 |
| 2020-08-20 | $60.28 | $61.79 | $60.10 | $61.37 | $61.37 | 528,982 |
| 2020-08-19 | $62.04 | $62.39 | $60.80 | $61.08 | $61.08 | 474,873 |
| 2020-08-18 | $63.16 | $63.18 | $61.56 | $61.78 | $61.78 | 630,233 |
| 2020-08-17 | $63.66 | $63.80 | $62.43 | $62.85 | $62.85 | 560,439 |
| 2020-08-14 | $63.34 | $64.03 | $62.41 | $63.03 | $63.03 | 464,529 |
| 2020-08-13 | $64.06 | $64.06 | $63.22 | $63.53 | $63.53 | 349,086 |
| 2020-08-12 | $62.88 | $64.10 | $62.53 | $64.00 | $64.00 | 374,779 |
| 2020-08-11 | $60.77 | $63.21 | $60.77 | $62.35 | $62.35 | 801,912 |
| 2020-08-10 | $59.04 | $60.56 | $59.01 | $60.46 | $60.46 | 477,277 |
| 2020-08-07 | $58.42 | $59.12 | $57.95 | $58.88 | $58.88 | 439,883 |
| 2020-08-06 | $58.41 | $58.80 | $57.77 | $58.59 | $58.59 | 337,119 |
| 2020-08-05 | $58.89 | $58.89 | $57.23 | $58.32 | $58.32 | 489,252 |
| 2020-08-04 | $57.18 | $58.47 | $57.02 | $58.46 | $58.46 | 343,466 |
| 2020-08-03 | $56.20 | $57.27 | $56.05 | $57.19 | $57.19 | 361,964 |
| 2020-07-31 | $55.03 | $55.78 | $53.91 | $55.73 | $55.73 | 473,587 |
| 2020-07-30 | $53.56 | $55.19 | $53.56 | $55.11 | $55.11 | 286,161 |
| 2020-07-29 | $53.16 | $54.64 | $52.70 | $54.46 | $54.46 | 250,609 |
| 2020-07-28 | $53.51 | $53.81 | $52.65 | $52.70 | $52.70 | 303,088 |
| 2020-07-27 | $52.19 | $54.01 | $52.19 | $54.01 | $54.01 | 432,719 |
| 2020-07-24 | $51.41 | $52.45 | $51.14 | $51.69 | $51.69 | 225,338 |
| 2020-07-23 | $52.36 | $53.04 | $51.59 | $52.18 | $52.18 | 292,125 |
| 2020-07-22 | $52.87 | $53.32 | $52.24 | $52.53 | $52.53 | 307,501 |
| 2020-07-21 | $54.23 | $54.23 | $52.52 | $52.88 | $52.88 | 210,760 |
| 2020-07-20 | $52.92 | $54.53 | $52.86 | $53.63 | $53.63 | 263,162 |
| 2020-07-17 | $52.49 | $53.61 | $52.49 | $52.99 | $52.99 | 185,900 |
| 2020-07-16 | $52.86 | $52.86 | $52.08 | $52.46 | $52.46 | 258,100 |
| 2020-07-15 | $53.44 | $53.87 | $52.15 | $53.30 | $53.30 | 496,900 |
| 2020-07-14 | $52.16 | $52.97 | $51.00 | $52.87 | $52.87 | 469,500 |
| 2020-07-13 | $54.29 | $55.62 | $52.29 | $52.34 | $52.34 | 458,900 |
| 2020-07-10 | $53.97 | $54.39 | $53.22 | $53.70 | $53.70 | 398,900 |
| 2020-07-09 | $53.83 | $54.55 | $52.03 | $54.13 | $54.13 | 421,600 |
| 2020-07-08 | $54.53 | $54.54 | $53.19 | $54.09 | $54.09 | 278,400 |
| 2020-07-07 | $53.28 | $54.84 | $53.23 | $53.26 | $53.26 | 363,400 |
| 2020-07-06 | $53.80 | $54.10 | $53.28 | $53.77 | $53.77 | 293,100 |
| 2020-07-02 | $52.19 | $52.87 | $51.79 | $52.49 | $52.49 | 377,300 |
| 2020-07-01 | $52.09 | $52.29 | $50.73 | $51.05 | $51.05 | 394,800 |
| 2020-06-30 | $50.67 | $52.60 | $50.28 | $52.22 | $52.22 | 404,200 |
| 2020-06-29 | $51.01 | $51.01 | $49.60 | $50.76 | $50.76 | 274,800 |
| 2020-06-26 | $50.73 | $51.08 | $49.78 | $50.30 | $50.30 | 724,987 |
| 2020-06-25 | $50.05 | $51.15 | $49.10 | $51.10 | $51.10 | 388,493 |
| 2020-06-24 | $50.35 | $51.29 | $49.31 | $50.08 | $50.08 | 417,530 |
| 2020-06-23 | $52.45 | $52.45 | $51.34 | $51.59 | $51.59 | 635,698 |
| 2020-06-22 | $50.77 | $51.89 | $49.70 | $51.62 | $51.62 | 451,230 |
| 2020-06-19 | $52.05 | $53.01 | $50.29 | $50.78 | $50.78 | 1,370,302 |
| 2020-06-18 | $52.05 | $52.55 | $51.34 | $51.54 | $51.54 | 381,865 |
| 2020-06-17 | $52.96 | $53.30 | $51.98 | $52.31 | $52.31 | 397,462 |
| 2020-06-16 | $52.86 | $53.73 | $51.93 | $52.57 | $52.57 | 521,905 |
| 2020-06-15 | $49.00 | $51.21 | $48.50 | $50.88 | $50.88 | 994,789 |
| 2020-06-12 | $51.58 | $51.58 | $49.27 | $50.59 | $50.59 | 472,788 |
| 2020-06-11 | $52.21 | $52.56 | $49.54 | $49.65 | $49.65 | 572,123 |
| 2020-06-10 | $54.39 | $55.18 | $53.65 | $54.35 | $54.35 | 507,735 |
| 2020-06-09 | $53.20 | $54.26 | $52.87 | $53.94 | $53.94 | 507,362 |
| 2020-06-08 | $56.68 | $57.02 | $53.76 | $54.21 | $54.21 | 615,084 |
| 2020-06-05 | $55.23 | $58.23 | $55.23 | $56.29 | $56.29 | 699,688 |
| 2020-06-04 | $53.29 | $54.52 | $53.04 | $54.04 | $54.04 | 513,090 |
| 2020-06-03 | $53.77 | $55.00 | $53.77 | $54.01 | $54.01 | 685,917 |
| 2020-06-02 | $52.64 | $53.26 | $51.52 | $52.77 | $52.77 | 769,875 |
| 2020-06-01 | $52.64 | $53.09 | $52.14 | $52.58 | $52.58 | 562,360 |
| 2020-05-29 | $51.24 | $53.37 | $50.88 | $53.18 | $53.18 | 732,118 |
| 2020-05-28 | $57.00 | $57.00 | $50.60 | $51.44 | $51.44 | 1,325,937 |
| 2020-05-27 | $49.67 | $50.43 | $47.87 | $50.21 | $50.21 | 462,943 |
| 2020-05-26 | $49.01 | $49.93 | $48.63 | $49.05 | $49.05 | 431,414 |
| 2020-05-22 | $46.98 | $47.22 | $46.31 | $47.12 | $47.12 | 222,782 |
| 2020-05-21 | $47.78 | $48.49 | $46.30 | $46.60 | $46.60 | 463,793 |
| 2020-05-20 | $46.44 | $48.25 | $45.98 | $48.04 | $48.04 | 350,433 |
| 2020-05-19 | $46.10 | $47.13 | $45.17 | $45.23 | $45.23 | 341,914 |
| 2020-05-18 | $43.68 | $46.68 | $42.88 | $46.43 | $46.43 | 562,826 |
| 2020-05-15 | $42.36 | $42.59 | $41.51 | $42.39 | $42.39 | 379,241 |
| 2020-05-14 | $41.93 | $43.07 | $40.81 | $43.00 | $43.00 | 388,218 |
| 2020-05-13 | $43.65 | $44.11 | $42.04 | $42.70 | $42.70 | 317,231 |
| 2020-05-12 | $45.77 | $45.97 | $43.60 | $43.64 | $43.64 | 323,056 |
| 2020-05-11 | $45.04 | $46.15 | $44.75 | $45.62 | $45.62 | 399,028 |
| 2020-05-08 | $45.21 | $46.03 | $44.50 | $45.98 | $45.98 | 323,455 |
| 2020-05-07 | $43.95 | $44.66 | $43.11 | $44.28 | $44.28 | 290,188 |
| 2020-05-06 | $44.25 | $44.84 | $43.05 | $43.26 | $43.26 | 304,540 |
| 2020-05-05 | $43.70 | $44.94 | $43.15 | $43.84 | $43.84 | 410,840 |
| 2020-05-04 | $42.17 | $42.61 | $41.37 | $42.17 | $42.17 | 430,694 |
| 2020-05-01 | $43.69 | $47.03 | $42.08 | $42.68 | $42.68 | 439,464 |
| 2020-04-30 | $46.74 | $46.74 | $45.20 | $45.24 | $45.24 | 450,722 |
| 2020-04-29 | $45.93 | $48.22 | $45.36 | $47.94 | $47.94 | 421,665 |
| 2020-04-28 | $45.71 | $45.97 | $44.31 | $44.38 | $44.38 | 390,761 |
| 2020-04-27 | $43.70 | $45.16 | $43.10 | $44.58 | $44.58 | 314,967 |
| 2020-04-24 | $42.15 | $43.30 | $41.78 | $43.18 | $43.18 | 213,599 |
| 2020-04-23 | $42.72 | $43.14 | $41.94 | $42.30 | $42.30 | 282,211 |
| 2020-04-22 | $40.14 | $42.90 | $39.25 | $42.50 | $42.50 | 505,296 |
| 2020-04-21 | $40.28 | $40.84 | $38.83 | $38.90 | $38.90 | 663,358 |
| 2020-04-20 | $42.11 | $42.38 | $41.24 | $41.28 | $41.28 | 415,166 |
| 2020-04-17 | $44.27 | $44.93 | $42.31 | $42.88 | $42.88 | 578,541 |
| 2020-04-16 | $42.88 | $43.24 | $42.02 | $43.09 | $43.09 | 427,411 |
| 2020-04-15 | $43.09 | $43.62 | $41.80 | $42.45 | $42.45 | 449,627 |
| 2020-04-14 | $44.22 | $44.87 | $43.29 | $44.73 | $44.73 | 332,038 |
| 2020-04-13 | $42.98 | $43.82 | $42.27 | $42.78 | $42.78 | 280,200 |
| 2020-04-09 | $44.18 | $45.47 | $42.50 | $43.29 | $43.29 | 684,713 |
| 2020-04-08 | $42.09 | $44.00 | $40.63 | $43.55 | $43.55 | 535,778 |
| 2020-04-07 | $42.20 | $42.70 | $40.40 | $41.32 | $41.32 | 737,017 |
| 2020-04-06 | $38.27 | $40.94 | $37.76 | $40.68 | $40.68 | 664,891 |
| 2020-04-03 | $36.03 | $37.55 | $35.67 | $36.66 | $36.66 | 544,251 |
| 2020-04-02 | $35.11 | $36.85 | $34.71 | $36.41 | $36.41 | 398,047 |
| 2020-04-01 | $36.07 | $36.85 | $34.62 | $35.14 | $35.14 | 519,051 |
| 2020-03-31 | $36.85 | $37.75 | $36.35 | $37.50 | $37.50 | 664,903 |
| 2020-03-30 | $36.94 | $37.46 | $35.78 | $36.62 | $36.62 | 607,703 |
| 2020-03-27 | $36.60 | $38.00 | $35.27 | $36.14 | $36.14 | 659,440 |
| 2020-03-26 | $38.08 | $38.76 | $36.27 | $38.43 | $38.43 | 583,266 |
| 2020-03-25 | $38.57 | $39.66 | $36.19 | $37.47 | $37.47 | 581,995 |
| 2020-03-24 | $37.23 | $39.76 | $36.15 | $38.62 | $38.62 | 891,529 |
| 2020-03-23 | $33.82 | $36.17 | $31.97 | $35.70 | $35.70 | 1,013,817 |
| 2020-03-20 | $33.99 | $34.98 | $32.31 | $32.85 | $32.85 | 1,208,891 |
| 2020-03-19 | $30.27 | $34.65 | $29.87 | $33.50 | $33.50 | 884,869 |
| 2020-03-18 | $30.18 | $33.32 | $29.02 | $30.64 | $30.64 | 1,186,668 |
| 2020-03-17 | $27.60 | $33.42 | $26.03 | $32.88 | $32.88 | 1,410,643 |
| 2020-03-16 | $30.79 | $32.33 | $26.99 | $26.99 | $26.99 | 1,090,259 |
| 2020-03-13 | $34.61 | $35.41 | $31.06 | $35.01 | $35.01 | 1,291,730 |
| 2020-03-12 | $34.14 | $35.36 | $31.25 | $32.17 | $32.17 | 1,632,160 |
| 2020-03-11 | $35.34 | $36.37 | $33.22 | $33.78 | $33.78 | 989,535 |
| 2020-03-10 | $34.29 | $36.83 | $32.96 | $36.71 | $36.71 | 1,235,628 |
| 2020-03-09 | $34.03 | $36.10 | $32.81 | $32.85 | $32.85 | 960,214 |
| 2020-03-06 | $37.32 | $38.69 | $36.75 | $37.77 | $37.77 | 925,579 |
| 2020-03-05 | $39.36 | $39.95 | $38.23 | $39.08 | $39.08 | 614,779 |
| 2020-03-04 | $40.30 | $40.61 | $39.23 | $40.52 | $40.52 | 745,044 |
| 2020-03-03 | $40.99 | $41.98 | $39.46 | $39.70 | $39.70 | 479,538 |
| 2020-03-02 | $40.03 | $40.91 | $39.09 | $40.86 | $40.86 | 648,144 |
| 2020-02-28 | $37.27 | $39.59 | $37.27 | $39.49 | $39.49 | 1,025,873 |
| 2020-02-27 | $40.20 | $41.26 | $38.96 | $38.97 | $38.97 | 719,805 |
| 2020-02-26 | $42.59 | $42.88 | $41.14 | $41.80 | $41.80 | 540,986 |
| 2020-02-25 | $43.71 | $43.93 | $41.63 | $42.12 | $42.12 | 550,292 |
| 2020-02-24 | $44.78 | $45.32 | $43.26 | $43.31 | $43.31 | 591,285 |
| 2020-02-21 | $48.45 | $48.45 | $47.13 | $47.16 | $47.16 | 313,651 |
| 2020-02-20 | $48.77 | $49.15 | $47.89 | $48.77 | $48.77 | 294,297 |
| 2020-02-19 | $49.33 | $49.59 | $48.47 | $49.01 | $49.01 | 922,354 |
| 2020-02-18 | $49.95 | $49.97 | $48.67 | $48.87 | $48.87 | 330,358 |
| 2020-02-14 | $51.50 | $51.50 | $50.13 | $50.42 | $50.42 | 265,977 |
| 2020-02-13 | $51.29 | $51.97 | $50.65 | $51.28 | $51.28 | 395,745 |
| 2020-02-12 | $51.74 | $51.95 | $51.02 | $51.77 | $51.77 | 229,074 |
| 2020-02-11 | $50.82 | $51.95 | $50.58 | $50.97 | $50.97 | 206,991 |
| 2020-02-10 | $49.56 | $50.50 | $49.43 | $50.39 | $50.39 | 288,970 |
| 2020-02-07 | $50.86 | $51.08 | $49.85 | $49.97 | $49.97 | 473,100 |
| 2020-02-06 | $52.57 | $52.57 | $51.11 | $51.33 | $51.33 | 230,699 |
| 2020-02-05 | $52.84 | $53.05 | $50.97 | $52.20 | $52.20 | 399,022 |
| 2020-02-04 | $51.50 | $51.91 | $51.18 | $51.61 | $51.61 | 305,052 |
| 2020-02-03 | $48.67 | $50.28 | $48.28 | $50.22 | $50.22 | 398,651 |
| 2020-01-31 | $50.24 | $50.24 | $47.90 | $48.19 | $48.19 | 674,745 |
| 2020-01-30 | $50.23 | $50.94 | $49.53 | $50.70 | $50.70 | 421,671 |
| 2020-01-29 | $51.98 | $52.07 | $50.85 | $50.96 | $50.96 | 361,331 |
| 2020-01-28 | $50.96 | $52.24 | $50.76 | $52.10 | $52.10 | 248,075 |
| 2020-01-27 | $50.96 | $51.00 | $50.04 | $50.36 | $50.36 | 451,593 |
| 2020-01-24 | $55.05 | $55.05 | $52.41 | $52.52 | $52.52 | 369,984 |
| 2020-01-23 | $54.45 | $54.81 | $53.73 | $54.41 | $54.41 | 411,093 |
| 2020-01-22 | $54.70 | $55.30 | $54.24 | $54.45 | $54.45 | 264,678 |
| 2020-01-21 | $54.48 | $54.69 | $54.15 | $54.40 | $54.40 | 210,443 |
| 2020-01-17 | $55.17 | $55.26 | $54.46 | $54.97 | $54.97 | 278,150 |
| 2020-01-16 | $54.01 | $54.82 | $53.88 | $54.79 | $54.79 | 288,781 |
| 2020-01-15 | $53.72 | $53.98 | $52.98 | $53.32 | $53.32 | 464,478 |
| 2020-01-14 | $53.13 | $54.34 | $52.93 | $53.88 | $53.88 | 328,228 |
| 2020-01-13 | $52.89 | $53.64 | $52.53 | $53.38 | $53.38 | 228,515 |
| 2020-01-10 | $53.34 | $53.59 | $52.54 | $52.70 | $52.70 | 238,215 |
| 2020-01-09 | $53.47 | $53.57 | $52.80 | $53.16 | $53.16 | 387,273 |
| 2020-01-08 | $52.80 | $53.36 | $52.49 | $52.95 | $52.95 | 297,087 |
| 2020-01-07 | $52.38 | $53.17 | $52.10 | $52.97 | $52.97 | 347,570 |
| 2020-01-06 | $52.10 | $52.54 | $50.07 | $52.05 | $52.05 | 428,369 |
| 2020-01-03 | $52.77 | $53.39 | $52.63 | $52.99 | $52.99 | 443,663 |
| 2020-01-02 | $53.49 | $53.86 | $52.60 | $53.86 | $53.86 | 354,324 |
| 2019-12-31 | $52.26 | $53.32 | $52.17 | $52.90 | $52.90 | 626,326 |
| 2019-12-30 | $52.18 | $52.93 | $51.43 | $52.54 | $52.54 | 657,912 |
| 2019-12-27 | $52.46 | $52.67 | $51.71 | $52.10 | $52.10 | 306,023 |
| 2019-12-26 | $52.28 | $52.48 | $51.86 | $52.28 | $52.28 | 189,556 |
| 2019-12-24 | $51.97 | $52.16 | $51.65 | $52.08 | $52.08 | 154,986 |
| 2019-12-23 | $51.82 | $52.18 | $51.37 | $52.06 | $52.06 | 296,780 |
| 2019-12-20 | $51.00 | $51.56 | $50.39 | $51.51 | $51.51 | 1,386,191 |
| 2019-12-19 | $50.26 | $50.78 | $49.80 | $50.77 | $50.77 | 338,160 |
| 2019-12-18 | $49.96 | $50.45 | $49.70 | $50.32 | $50.32 | 320,802 |
| 2019-12-17 | $49.79 | $50.08 | $49.66 | $50.00 | $50.00 | 411,462 |
| 2019-12-16 | $48.55 | $49.54 | $48.38 | $49.48 | $49.48 | 675,982 |
| 2019-12-13 | $48.43 | $49.14 | $47.88 | $47.99 | $47.99 | 306,574 |
| 2019-12-12 | $47.30 | $48.84 | $47.30 | $48.61 | $48.61 | 525,747 |
| 2019-12-11 | $46.93 | $47.59 | $46.81 | $47.40 | $47.40 | 419,021 |
| 2019-12-10 | $46.45 | $47.41 | $46.45 | $46.89 | $46.89 | 394,924 |
| 2019-12-09 | $47.26 | $47.68 | $46.44 | $46.45 | $46.45 | 431,002 |
| 2019-12-06 | $46.91 | $48.11 | $46.10 | $47.41 | $47.41 | 742,664 |
| 2019-12-05 | $46.03 | $48.93 | $45.25 | $45.96 | $45.96 | 1,567,563 |
| 2019-12-04 | $46.50 | $47.21 | $46.38 | $46.79 | $46.79 | 588,392 |
| 2019-12-03 | $46.05 | $46.21 | $45.55 | $45.74 | $45.74 | 643,994 |
| 2019-12-02 | $48.43 | $48.54 | $46.69 | $46.95 | $46.95 | 515,279 |
| 2019-11-29 | $49.54 | $49.54 | $48.39 | $48.46 | $48.46 | 194,013 |
| 2019-11-27 | $49.31 | $50.17 | $49.31 | $49.93 | $49.93 | 302,353 |
| 2019-11-26 | $50.05 | $50.46 | $49.00 | $49.16 | $49.16 | 432,448 |
| 2019-11-25 | $49.33 | $50.32 | $49.00 | $49.88 | $49.88 | 350,083 |
| 2019-11-22 | $49.13 | $49.71 | $48.79 | $48.92 | $48.92 | 258,803 |
| 2019-11-21 | $49.32 | $49.32 | $48.19 | $48.66 | $48.66 | 365,177 |
| 2019-11-20 | $50.52 | $51.04 | $49.19 | $49.30 | $49.30 | 461,315 |
| 2019-11-19 | $51.20 | $51.38 | $50.58 | $50.78 | $50.78 | 340,610 |
| 2019-11-18 | $52.04 | $52.05 | $50.66 | $50.70 | $50.70 | 387,190 |
| 2019-11-15 | $53.20 | $53.53 | $51.95 | $52.40 | $52.40 | 248,089 |
| 2019-11-14 | $52.93 | $53.11 | $52.41 | $52.90 | $52.90 | 190,403 |
| 2019-11-13 | $52.83 | $53.37 | $52.27 | $53.28 | $53.28 | 201,991 |
| 2019-11-12 | $53.28 | $53.82 | $52.96 | $53.33 | $53.33 | 243,303 |
| 2019-11-11 | $53.05 | $53.33 | $52.64 | $53.12 | $53.12 | 198,307 |
| 2019-11-08 | $53.23 | $53.85 | $53.06 | $53.72 | $53.72 | 158,264 |
| 2019-11-07 | $54.19 | $54.57 | $53.38 | $53.55 | $53.55 | 253,538 |
| 2019-11-06 | $54.10 | $54.10 | $53.01 | $53.41 | $53.41 | 291,736 |
| 2019-11-05 | $54.34 | $55.05 | $54.00 | $54.26 | $54.26 | 438,036 |
| 2019-11-04 | $53.54 | $54.30 | $53.12 | $53.93 | $53.93 | 328,204 |
| 2019-11-01 | $50.97 | $52.57 | $50.82 | $52.54 | $52.54 | 357,495 |
| 2019-10-31 | $51.10 | $51.14 | $49.95 | $50.46 | $50.46 | 348,379 |
| 2019-10-30 | $51.06 | $51.53 | $50.31 | $51.22 | $51.22 | 375,516 |
| 2019-10-29 | $51.37 | $51.86 | $50.86 | $51.10 | $51.10 | 298,834 |
| 2019-10-28 | $50.21 | $51.35 | $50.21 | $51.12 | $51.12 | 286,001 |
| 2019-10-25 | $49.80 | $50.21 | $49.63 | $49.87 | $49.87 | 217,280 |
| 2019-10-24 | $49.78 | $50.16 | $49.03 | $49.53 | $49.53 | 200,708 |
| 2019-10-23 | $49.35 | $49.71 | $48.51 | $49.27 | $49.27 | 320,898 |
| 2019-10-22 | $50.28 | $50.53 | $49.59 | $50.04 | $50.04 | 212,081 |
| 2019-10-21 | $50.19 | $50.85 | $49.82 | $50.29 | $50.29 | 186,120 |
| 2019-10-18 | $49.35 | $49.86 | $48.75 | $49.39 | $49.39 | 279,006 |
| 2019-10-17 | $49.55 | $49.98 | $49.24 | $49.62 | $49.62 | 187,089 |
| 2019-10-16 | $49.85 | $50.30 | $49.07 | $49.11 | $49.11 | 226,214 |
| 2019-10-15 | $49.59 | $50.60 | $49.37 | $50.34 | $50.34 | 235,191 |
| 2019-10-14 | $49.61 | $50.08 | $48.84 | $49.25 | $49.25 | 186,385 |
| 2019-10-11 | $49.74 | $50.79 | $49.69 | $49.95 | $49.95 | 446,630 |
| 2019-10-10 | $48.53 | $49.24 | $48.04 | $48.78 | $48.78 | 315,049 |
| 2019-10-09 | $48.24 | $48.65 | $47.70 | $48.22 | $48.22 | 398,308 |
| 2019-10-08 | $48.59 | $48.59 | $47.36 | $47.57 | $47.57 | 291,093 |
| 2019-10-07 | $49.38 | $49.90 | $49.25 | $49.33 | $49.33 | 320,749 |
| 2019-10-04 | $48.92 | $49.53 | $48.69 | $49.50 | $49.50 | 355,271 |
| 2019-10-03 | $47.38 | $49.04 | $46.99 | $48.69 | $48.69 | 488,577 |
| 2019-10-02 | $46.95 | $47.31 | $46.48 | $47.12 | $47.12 | 349,459 |
| 2019-10-01 | $48.89 | $50.00 | $47.03 | $47.34 | $47.34 | 312,755 |
| 2019-09-30 | $49.48 | $49.71 | $48.05 | $48.61 | $48.61 | 500,537 |
| 2019-09-27 | $50.37 | $50.37 | $48.41 | $49.02 | $49.02 | 994,544 |
| 2019-09-26 | $49.15 | $50.78 | $48.05 | $50.12 | $50.12 | 1,279,715 |
| 2019-09-25 | $46.14 | $47.57 | $45.70 | $47.34 | $47.34 | 393,679 |
| 2019-09-24 | $47.78 | $48.08 | $45.85 | $46.13 | $46.13 | 524,530 |
| 2019-09-23 | $46.36 | $47.85 | $45.47 | $47.45 | $47.45 | 424,080 |
| 2019-09-20 | $47.51 | $47.83 | $46.37 | $46.67 | $46.67 | 808,777 |
| 2019-09-19 | $48.84 | $49.00 | $47.27 | $47.46 | $47.46 | 492,747 |
| 2019-09-18 | $48.80 | $49.03 | $47.85 | $48.58 | $48.58 | 532,144 |
| 2019-09-17 | $48.44 | $48.75 | $47.82 | $48.72 | $48.72 | 284,779 |
| 2019-09-16 | $48.15 | $49.21 | $47.82 | $48.75 | $48.75 | 369,548 |
| 2019-09-13 | $48.50 | $49.26 | $47.88 | $48.89 | $48.89 | 610,650 |
| 2019-09-12 | $47.84 | $48.59 | $47.01 | $48.29 | $48.29 | 761,357 |
| 2019-09-11 | $46.22 | $47.41 | $45.19 | $47.31 | $47.31 | 480,834 |
| 2019-09-10 | $45.05 | $46.20 | $44.72 | $46.01 | $46.01 | 479,124 |
| 2019-09-09 | $44.79 | $45.79 | $44.76 | $45.40 | $45.40 | 607,662 |
| 2019-09-06 | $44.30 | $45.13 | $44.03 | $44.69 | $44.69 | 557,590 |
| 2019-09-05 | $42.27 | $44.40 | $42.01 | $44.08 | $44.08 | 805,947 |
| 2019-09-04 | $41.40 | $42.24 | $40.59 | $41.53 | $41.53 | 614,488 |
| 2019-09-03 | $41.39 | $42.31 | $40.71 | $40.87 | $40.87 | 697,363 |
| 2019-08-30 | $42.04 | $42.56 | $41.77 | $41.97 | $41.97 | 684,078 |
| 2019-08-29 | $43.71 | $44.89 | $41.78 | $41.92 | $41.92 | 1,113,087 |
| 2019-08-28 | $42.74 | $43.25 | $42.01 | $42.95 | $42.95 | 787,206 |
| 2019-08-27 | $43.94 | $44.02 | $42.71 | $43.15 | $43.15 | 1,095,798 |
| 2019-08-26 | $43.85 | $44.16 | $43.08 | $43.36 | $43.36 | 428,209 |
| 2019-08-23 | $44.76 | $45.27 | $43.07 | $43.27 | $43.27 | 367,310 |
| 2019-08-22 | $45.33 | $45.93 | $44.86 | $45.51 | $45.51 | 361,513 |
| 2019-08-21 | $45.89 | $45.89 | $44.95 | $45.29 | $45.29 | 475,181 |
| 2019-08-20 | $45.30 | $45.30 | $44.73 | $45.02 | $45.02 | 779,007 |
| 2019-08-19 | $46.56 | $46.56 | $45.25 | $45.31 | $45.31 | 541,423 |
| 2019-08-16 | $44.71 | $45.49 | $44.71 | $45.35 | $45.35 | 862,766 |
| 2019-08-15 | $44.22 | $44.73 | $43.69 | $44.06 | $44.06 | 331,681 |
| 2019-08-14 | $44.48 | $45.49 | $44.06 | $44.10 | $44.10 | 1,385,932 |
| 2019-08-13 | $44.81 | $47.23 | $44.81 | $46.29 | $46.29 | 246,290 |
| 2019-08-12 | $45.53 | $45.85 | $45.05 | $45.08 | $45.08 | 241,719 |
| 2019-08-09 | $47.36 | $47.36 | $46.08 | $46.11 | $46.11 | 247,364 |
| 2019-08-08 | $46.60 | $48.19 | $46.13 | $47.97 | $47.97 | 446,984 |
| 2019-08-07 | $44.33 | $46.13 | $44.33 | $45.92 | $45.92 | 462,783 |
| 2019-08-06 | $45.68 | $46.12 | $44.58 | $45.34 | $45.34 | 366,322 |
| 2019-08-05 | $46.50 | $46.50 | $43.97 | $44.79 | $44.79 | 758,135 |
| 2019-08-02 | $49.07 | $49.33 | $47.59 | $47.97 | $47.97 | 466,250 |
| 2019-08-01 | $52.05 | $52.29 | $49.37 | $49.73 | $49.73 | 699,860 |
| 2019-07-31 | $54.00 | $54.34 | $52.82 | $52.87 | $52.87 | 498,000 |
| 2019-07-30 | $52.82 | $53.97 | $52.82 | $53.95 | $53.95 | 316,407 |
| 2019-07-29 | $53.49 | $53.75 | $52.91 | $53.67 | $53.67 | 273,736 |
| 2019-07-26 | $53.67 | $53.83 | $53.24 | $53.63 | $53.63 | 241,704 |
| 2019-07-25 | $53.41 | $53.91 | $52.90 | $53.09 | $53.09 | 516,077 |
| 2019-07-24 | $51.96 | $53.83 | $51.81 | $53.77 | $53.77 | 515,526 |
| 2019-07-23 | $50.47 | $51.25 | $50.19 | $51.14 | $51.14 | 285,448 |
| 2019-07-22 | $49.63 | $50.37 | $49.55 | $50.02 | $50.02 | 163,452 |
| 2019-07-19 | $49.95 | $50.22 | $49.18 | $49.28 | $49.28 | 329,618 |
| 2019-07-18 | $49.57 | $50.21 | $49.32 | $49.96 | $49.96 | 213,873 |
| 2019-07-17 | $49.66 | $49.88 | $49.09 | $49.28 | $49.28 | 291,653 |
| 2019-07-16 | $49.67 | $49.79 | $48.80 | $49.30 | $49.30 | 430,155 |
| 2019-07-15 | $50.12 | $50.30 | $49.49 | $50.18 | $50.18 | 558,979 |
| 2019-07-12 | $48.67 | $49.81 | $48.67 | $49.65 | $49.65 | 367,897 |
| 2019-07-11 | $48.85 | $49.01 | $47.72 | $48.51 | $48.51 | 546,013 |
| 2019-07-10 | $48.77 | $49.50 | $48.30 | $48.82 | $48.82 | 532,488 |
| 2019-07-09 | $47.73 | $48.53 | $45.61 | $48.13 | $48.13 | 904,783 |
| 2019-07-08 | $48.74 | $49.12 | $48.12 | $48.19 | $48.19 | 469,735 |
| 2019-07-05 | $49.04 | $49.21 | $48.45 | $49.02 | $49.02 | 338,472 |
| 2019-07-03 | $49.15 | $49.61 | $48.36 | $49.60 | $49.60 | 277,599 |
| 2019-07-02 | $50.36 | $50.36 | $48.56 | $48.97 | $48.97 | 636,369 |
| 2019-07-01 | $50.04 | $50.90 | $50.02 | $50.55 | $50.55 | 931,477 |
| 2019-06-28 | $48.65 | $49.11 | $47.92 | $48.05 | $48.05 | 1,155,785 |
| 2019-06-27 | $47.03 | $48.25 | $47.03 | $48.22 | $48.22 | 564,389 |
| 2019-06-26 | $46.32 | $47.03 | $46.27 | $46.73 | $46.73 | 512,693 |
| 2019-06-25 | $46.17 | $46.69 | $45.30 | $45.41 | $45.41 | 643,707 |
| 2019-06-24 | $46.26 | $46.77 | $45.97 | $46.34 | $46.34 | 548,208 |
| 2019-06-21 | $46.25 | $46.53 | $45.68 | $46.32 | $46.32 | 1,088,643 |
| 2019-06-20 | $46.00 | $46.82 | $45.67 | $46.51 | $46.51 | 423,403 |
| 2019-06-19 | $45.69 | $46.14 | $45.22 | $45.86 | $45.86 | 412,852 |
| 2019-06-18 | $43.57 | $45.75 | $43.57 | $45.40 | $45.40 | 1,031,398 |
| 2019-06-17 | $43.50 | $43.83 | $42.96 | $43.11 | $43.11 | 463,027 |
| 2019-06-14 | $43.18 | $43.47 | $42.27 | $43.32 | $43.32 | 893,459 |
| 2019-06-13 | $43.62 | $44.23 | $43.18 | $44.02 | $44.02 | 442,126 |
| 2019-06-12 | $43.03 | $43.37 | $42.64 | $43.24 | $43.24 | 423,029 |
| 2019-06-11 | $44.04 | $44.25 | $42.64 | $43.42 | $43.42 | 495,073 |
| 2019-06-10 | $42.13 | $43.71 | $41.75 | $43.15 | $43.15 | 567,806 |
| 2019-06-07 | $42.31 | $42.41 | $41.00 | $41.94 | $41.94 | 485,895 |
| 2019-06-06 | $41.39 | $41.97 | $40.73 | $41.91 | $41.91 | 407,469 |
| 2019-06-05 | $42.74 | $42.86 | $40.71 | $41.42 | $41.42 | 437,142 |
| 2019-06-04 | $40.84 | $42.76 | $40.33 | $42.71 | $42.71 | 734,819 |
| 2019-06-03 | $40.05 | $41.18 | $39.80 | $40.01 | $40.01 | 792,638 |
| 2019-05-31 | $40.12 | $40.32 | $39.54 | $39.83 | $39.83 | 683,019 |
| 2019-05-30 | $44.50 | $44.50 | $40.31 | $41.00 | $41.00 | 2,105,891 |
| 2019-05-29 | $42.97 | $44.40 | $42.74 | $44.15 | $44.15 | 885,474 |
| 2019-05-28 | $44.38 | $44.43 | $43.29 | $43.42 | $43.42 | 608,792 |
| 2019-05-24 | $44.16 | $44.90 | $43.98 | $44.04 | $44.04 | 241,969 |
| 2019-05-23 | $44.17 | $44.17 | $43.29 | $43.98 | $43.98 | 380,798 |
| 2019-05-22 | $44.95 | $45.58 | $44.61 | $45.15 | $45.15 | 670,634 |
| 2019-05-21 | $45.14 | $47.62 | $44.44 | $44.76 | $44.76 | 396,078 |
| 2019-05-20 | $44.08 | $44.67 | $43.55 | $44.37 | $44.37 | 724,869 |
| 2019-05-17 | $46.01 | $46.61 | $44.46 | $44.69 | $44.69 | 708,351 |
| 2019-05-16 | $48.13 | $48.38 | $46.58 | $46.69 | $46.69 | 494,633 |
| 2019-05-15 | $47.91 | $49.05 | $47.21 | $48.90 | $48.90 | 413,046 |
| 2019-05-14 | $48.00 | $49.56 | $47.39 | $48.03 | $48.03 | 353,900 |
| 2019-05-13 | $49.61 | $49.79 | $46.86 | $47.22 | $47.22 | 420,510 |
| 2019-05-10 | $51.34 | $51.96 | $49.84 | $51.34 | $51.34 | 222,737 |
| 2019-05-09 | $51.06 | $51.95 | $50.24 | $51.53 | $51.53 | 250,569 |
| 2019-05-08 | $52.23 | $53.03 | $51.86 | $51.93 | $51.93 | 403,577 |
| 2019-05-07 | $53.06 | $53.33 | $52.04 | $52.71 | $52.71 | 348,862 |
| 2019-05-06 | $52.80 | $53.88 | $52.56 | $53.73 | $53.73 | 275,335 |
| 2019-05-03 | $53.81 | $54.64 | $52.73 | $54.57 | $54.57 | 249,241 |
| 2019-05-02 | $52.50 | $53.91 | $52.35 | $53.44 | $53.44 | 313,507 |
| 2019-05-01 | $54.46 | $54.63 | $52.47 | $52.49 | $52.49 | 405,020 |
| 2019-04-30 | $53.95 | $54.54 | $53.09 | $53.87 | $53.87 | 328,505 |
| 2019-04-29 | $53.76 | $54.24 | $53.50 | $53.82 | $53.82 | 354,611 |
| 2019-04-26 | $53.23 | $54.19 | $52.88 | $53.92 | $53.92 | 321,633 |
| 2019-04-25 | $55.02 | $55.02 | $53.16 | $53.85 | $53.85 | 361,755 |
| 2019-04-24 | $54.86 | $56.04 | $54.86 | $55.10 | $55.10 | 460,899 |
| 2019-04-23 | $54.13 | $55.18 | $54.05 | $54.98 | $54.98 | 392,219 |
| 2019-04-22 | $53.98 | $54.23 | $53.45 | $54.10 | $54.10 | 238,525 |
| 2019-04-18 | $54.52 | $55.10 | $54.04 | $54.25 | $54.25 | 329,860 |
| 2019-04-17 | $55.03 | $55.25 | $54.08 | $54.56 | $54.56 | 510,405 |
| 2019-04-16 | $53.39 | $54.52 | $53.39 | $54.31 | $54.31 | 477,104 |
| 2019-04-15 | $53.04 | $53.56 | $52.60 | $53.04 | $53.04 | 320,649 |
| 2019-04-12 | $53.29 | $53.43 | $52.82 | $53.09 | $53.09 | 457,721 |
| 2019-04-11 | $52.46 | $53.22 | $52.37 | $52.70 | $52.70 | 762,583 |
| 2019-04-10 | $51.29 | $52.68 | $50.85 | $52.38 | $52.38 | 12,268,925 |
| 2019-04-09 | $52.16 | $52.36 | $51.17 | $51.33 | $51.33 | 768,818 |
| 2019-04-08 | $52.61 | $52.72 | $51.83 | $52.57 | $52.57 | 764,165 |
| 2019-04-05 | $52.95 | $53.67 | $52.04 | $52.91 | $52.91 | 1,492,715 |
| 2019-04-04 | $54.75 | $55.13 | $54.05 | $54.58 | $54.58 | 392,283 |
| 2019-04-03 | $53.28 | $55.09 | $53.02 | $54.74 | $54.74 | 560,809 |
| 2019-04-02 | $52.56 | $52.80 | $51.75 | $52.29 | $52.29 | 265,322 |
| 2019-04-01 | $51.67 | $52.55 | $51.62 | $52.43 | $52.43 | 294,856 |
| 2019-03-29 | $50.95 | $51.98 | $50.53 | $50.91 | $50.91 | 424,069 |
| 2019-03-28 | $50.67 | $51.40 | $50.11 | $50.44 | $50.44 | 403,820 |
| 2019-03-27 | $52.61 | $52.61 | $49.75 | $50.41 | $50.41 | 505,483 |
| 2019-03-26 | $52.85 | $53.28 | $52.35 | $52.73 | $52.73 | 420,205 |
| 2019-03-25 | $52.74 | $53.28 | $51.86 | $52.56 | $52.56 | 451,384 |
| 2019-03-22 | $55.00 | $55.30 | $52.38 | $52.94 | $52.94 | 641,211 |
| 2019-03-21 | $54.03 | $56.13 | $53.76 | $55.58 | $55.58 | 517,499 |
| 2019-03-20 | $54.81 | $55.35 | $54.18 | $54.42 | $54.42 | 755,142 |
| 2019-03-19 | $54.86 | $55.20 | $54.37 | $54.87 | $54.87 | 688,980 |
| 2019-03-18 | $54.88 | $55.10 | $53.74 | $54.37 | $54.37 | 877,265 |
| 2019-03-15 | $52.14 | $55.69 | $52.14 | $54.87 | $54.87 | 1,632,419 |
| 2019-03-14 | $52.27 | $55.39 | $51.10 | $51.98 | $51.98 | 2,443,469 |
| 2019-03-13 | $55.04 | $55.98 | $54.28 | $55.50 | $55.50 | 774,855 |
| 2019-03-12 | $54.47 | $54.90 | $53.76 | $54.60 | $54.60 | 372,370 |
| 2019-03-11 | $52.89 | $54.69 | $52.50 | $54.36 | $54.36 | 827,917 |
| 2019-03-08 | $52.68 | $53.30 | $51.59 | $52.64 | $52.64 | 710,167 |
| 2019-03-07 | $53.38 | $53.78 | $52.69 | $53.69 | $53.69 | 412,487 |
| 2019-03-06 | $55.03 | $55.05 | $53.39 | $53.71 | $53.71 | 487,302 |
| 2019-03-05 | $55.19 | $55.80 | $54.30 | $55.04 | $55.04 | 267,067 |
| 2019-03-04 | $56.17 | $56.26 | $54.78 | $55.45 | $55.45 | 373,508 |
| 2019-03-01 | $55.45 | $56.31 | $54.90 | $55.90 | $55.90 | 309,396 |
| 2019-02-28 | $54.75 | $55.38 | $54.01 | $55.04 | $55.04 | 349,192 |
| 2019-02-27 | $55.47 | $56.03 | $54.61 | $55.01 | $55.01 | 361,269 |
| 2019-02-26 | $57.12 | $57.22 | $55.38 | $55.81 | $55.81 | 375,190 |
| 2019-02-25 | $56.79 | $57.96 | $56.31 | $57.08 | $57.08 | 537,392 |
| 2019-02-22 | $55.00 | $56.19 | $54.90 | $56.09 | $56.09 | 534,303 |
| 2019-02-21 | $54.35 | $54.70 | $53.40 | $54.70 | $54.70 | 382,229 |
| 2019-02-20 | $53.38 | $54.47 | $53.12 | $54.38 | $54.38 | 444,032 |
| 2019-02-19 | $52.88 | $53.79 | $52.35 | $53.40 | $53.40 | 390,204 |
| 2019-02-15 | $52.62 | $53.43 | $52.28 | $53.40 | $53.40 | 312,256 |
| 2019-02-14 | $51.56 | $52.51 | $51.56 | $52.22 | $52.22 | 361,336 |
| 2019-02-13 | $51.11 | $52.45 | $50.49 | $51.89 | $51.89 | 492,138 |
| 2019-02-12 | $50.48 | $51.13 | $50.33 | $51.12 | $51.12 | 406,430 |
| 2019-02-11 | $49.71 | $50.15 | $48.61 | $49.83 | $49.83 | 483,294 |
| 2019-02-08 | $48.74 | $49.77 | $48.70 | $49.52 | $49.52 | 339,933 |
| 2019-02-07 | $50.82 | $50.86 | $49.11 | $49.47 | $49.47 | 410,583 |
| 2019-02-06 | $49.87 | $51.50 | $49.87 | $51.47 | $51.47 | 308,770 |
| 2019-02-05 | $49.65 | $50.59 | $49.65 | $49.80 | $49.80 | 229,991 |
| 2019-02-04 | $48.93 | $49.70 | $48.29 | $49.67 | $49.67 | 397,067 |
| 2019-02-01 | $48.66 | $49.71 | $48.09 | $48.93 | $48.93 | 444,925 |
| 2019-01-31 | $47.87 | $49.13 | $47.57 | $48.56 | $48.56 | 289,257 |
| 2019-01-30 | $48.10 | $48.51 | $47.27 | $48.01 | $48.01 | 393,225 |
| 2019-01-29 | $47.58 | $48.18 | $46.96 | $47.61 | $47.61 | 368,690 |
| 2019-01-28 | $48.24 | $49.05 | $47.31 | $47.55 | $47.55 | 447,399 |
| 2019-01-25 | $48.80 | $50.39 | $48.54 | $49.77 | $49.77 | 708,538 |
| 2019-01-24 | $47.15 | $49.39 | $47.12 | $48.40 | $48.40 | 843,488 |
| 2019-01-23 | $47.80 | $47.90 | $46.00 | $46.70 | $46.70 | 671,022 |
| 2019-01-22 | $51.00 | $51.00 | $46.85 | $47.49 | $47.49 | 738,081 |
| 2019-01-18 | $51.15 | $51.87 | $50.51 | $51.24 | $51.24 | 1,537,156 |
| 2019-01-17 | $51.20 | $51.57 | $50.78 | $50.83 | $50.83 | 774,337 |
| 2019-01-16 | $52.28 | $53.08 | $51.34 | $51.40 | $51.40 | 458,961 |
| 2019-01-15 | $51.47 | $52.33 | $51.10 | $52.01 | $52.01 | 399,706 |
| 2019-01-14 | $51.62 | $52.14 | $50.52 | $50.90 | $50.90 | 353,314 |
| 2019-01-11 | $50.42 | $53.09 | $50.42 | $52.24 | $52.24 | 725,036 |
| 2019-01-10 | $49.50 | $50.90 | $48.85 | $50.84 | $50.84 | 586,002 |
| 2019-01-09 | $48.41 | $50.25 | $47.53 | $50.14 | $50.14 | 862,890 |
| 2019-01-08 | $47.92 | $48.38 | $47.03 | $47.87 | $47.87 | 496,465 |
| 2019-01-07 | $45.81 | $47.82 | $45.58 | $47.49 | $47.49 | 578,598 |
| 2019-01-04 | $44.03 | $45.92 | $43.51 | $45.81 | $45.81 | 419,285 |
| 2019-01-03 | $44.90 | $45.47 | $43.10 | $43.11 | $43.11 | 422,094 |
| 2019-01-02 | $44.84 | $46.54 | $44.84 | $46.15 | $46.15 | 315,579 |
| 2018-12-31 | $45.73 | $46.33 | $45.00 | $45.87 | $45.87 | 382,908 |
| 2018-12-28 | $44.79 | $46.21 | $43.57 | $45.22 | $45.22 | 287,242 |
| 2018-12-27 | $43.48 | $44.80 | $42.97 | $44.68 | $44.68 | 298,295 |
| 2018-12-26 | $41.82 | $44.72 | $41.72 | $44.62 | $44.62 | 302,944 |
| 2018-12-24 | $41.51 | $43.10 | $41.28 | $41.38 | $41.38 | 342,198 |
| 2018-12-21 | $43.15 | $43.66 | $41.73 | $42.00 | $42.00 | 1,084,340 |
| 2018-12-20 | $44.05 | $44.83 | $42.23 | $42.84 | $42.84 | 732,827 |
| 2018-12-19 | $46.11 | $46.85 | $43.41 | $43.88 | $43.88 | 538,020 |
| 2018-12-18 | $45.88 | $47.24 | $45.75 | $46.26 | $46.26 | 387,183 |
| 2018-12-17 | $46.71 | $47.15 | $45.05 | $45.34 | $45.34 | 513,165 |
| 2018-12-14 | $46.83 | $48.19 | $46.75 | $46.82 | $46.82 | 336,723 |
| 2018-12-13 | $48.37 | $48.73 | $47.41 | $47.47 | $47.47 | 327,403 |
| 2018-12-12 | $48.58 | $49.02 | $47.49 | $48.22 | $48.22 | 492,749 |
| 2018-12-11 | $47.70 | $49.73 | $47.34 | $47.60 | $47.60 | 460,929 |
| 2018-12-10 | $46.90 | $47.71 | $46.47 | $46.81 | $46.81 | 819,385 |
| 2018-12-07 | $50.50 | $50.78 | $46.52 | $46.77 | $46.77 | 742,765 |
| 2018-12-06 | $48.98 | $50.74 | $48.48 | $50.55 | $50.55 | 774,140 |
| 2018-12-04 | $51.82 | $52.41 | $49.94 | $50.04 | $50.04 | 634,033 |
| 2018-12-03 | $54.20 | $54.20 | $52.09 | $52.14 | $52.14 | 717,812 |
| 2018-11-30 | $51.51 | $53.67 | $50.31 | $53.34 | $53.34 | 586,728 |
| 2018-11-29 | $48.75 | $52.99 | $48.75 | $51.81 | $51.81 | 1,392,648 |
| 2018-11-28 | $47.00 | $48.31 | $45.72 | $48.14 | $48.14 | 859,823 |
| 2018-11-27 | $46.06 | $46.53 | $45.26 | $45.90 | $45.90 | 365,080 |
| 2018-11-26 | $45.21 | $46.22 | $44.15 | $46.08 | $46.08 | 502,290 |
| 2018-11-23 | $44.95 | $45.53 | $44.68 | $44.69 | $44.69 | 146,590 |
| 2018-11-21 | $44.84 | $45.90 | $44.39 | $45.44 | $45.44 | 355,964 |
| 2018-11-20 | $43.20 | $44.50 | $42.59 | $44.27 | $44.27 | 593,192 |
| 2018-11-19 | $46.75 | $47.42 | $43.75 | $43.90 | $43.90 | 621,189 |
| 2018-11-16 | $47.84 | $48.28 | $45.95 | $46.98 | $46.98 | 858,680 |
| 2018-11-15 | $46.65 | $49.04 | $46.65 | $48.78 | $48.78 | 324,750 |
| 2018-11-14 | $45.98 | $47.26 | $45.24 | $46.89 | $46.89 | 369,576 |
| 2018-11-13 | $44.88 | $46.30 | $44.72 | $45.51 | $45.51 | 507,073 |
| 2018-11-12 | $46.20 | $46.29 | $44.41 | $44.68 | $44.68 | 434,564 |
| 2018-11-09 | $48.08 | $48.40 | $46.45 | $46.73 | $46.73 | 381,205 |
| 2018-11-08 | $48.50 | $49.12 | $48.03 | $48.58 | $48.58 | 222,725 |
| 2018-11-07 | $48.68 | $49.65 | $48.30 | $48.77 | $48.77 | 436,019 |
| 2018-11-06 | $47.01 | $48.83 | $46.67 | $48.52 | $48.52 | 417,739 |
| 2018-11-05 | $47.68 | $47.74 | $46.08 | $47.20 | $47.20 | 414,552 |
| 2018-11-02 | $47.15 | $47.60 | $46.57 | $47.38 | $47.38 | 338,636 |
| 2018-11-01 | $45.15 | $47.24 | $43.61 | $47.02 | $47.02 | 612,021 |
| 2018-10-31 | $44.70 | $45.66 | $43.82 | $44.94 | $44.94 | 644,725 |
| 2018-10-30 | $43.08 | $44.27 | $42.88 | $44.00 | $44.00 | 340,885 |
| 2018-10-29 | $44.37 | $45.10 | $42.45 | $43.12 | $43.12 | 280,328 |
| 2018-10-26 | $43.33 | $44.57 | $42.00 | $43.93 | $43.93 | 398,767 |
| 2018-10-25 | $43.11 | $44.55 | $41.90 | $44.13 | $44.13 | 502,608 |
| 2018-10-24 | $47.10 | $47.51 | $42.91 | $42.92 | $42.92 | 999,411 |
| 2018-10-23 | $47.77 | $48.44 | $47.07 | $48.06 | $48.06 | 411,789 |
| 2018-10-22 | $48.91 | $49.16 | $48.34 | $48.73 | $48.73 | 299,247 |
| 2018-10-19 | $49.61 | $50.13 | $48.44 | $48.60 | $48.60 | 265,300 |
| 2018-10-18 | $50.34 | $50.46 | $49.10 | $49.66 | $49.66 | 388,279 |
| 2018-10-17 | $51.56 | $51.72 | $50.26 | $50.85 | $50.85 | 331,349 |
| 2018-10-16 | $49.92 | $51.49 | $49.78 | $51.37 | $51.37 | 381,581 |
| 2018-10-15 | $49.51 | $50.05 | $48.63 | $49.47 | $49.47 | 319,865 |
| 2018-10-12 | $50.02 | $50.81 | $48.89 | $49.50 | $49.50 | 462,717 |
| 2018-10-11 | $48.83 | $50.40 | $48.03 | $49.01 | $49.01 | 539,422 |
| 2018-10-10 | $50.26 | $50.46 | $49.29 | $49.41 | $49.41 | 538,238 |
| 2018-10-09 | $51.62 | $52.45 | $50.45 | $50.76 | $50.76 | 641,699 |
| 2018-10-08 | $51.95 | $52.39 | $50.91 | $51.63 | $51.63 | 501,372 |
| 2018-10-05 | $54.09 | $54.45 | $51.71 | $52.24 | $52.24 | 522,979 |
| 2018-10-04 | $54.24 | $54.66 | $53.40 | $54.11 | $54.11 | 474,886 |
| 2018-10-03 | $54.60 | $54.82 | $53.80 | $54.69 | $54.69 | 559,592 |
| 2018-10-02 | $54.55 | $55.77 | $54.35 | $54.50 | $54.50 | 296,346 |
| 2018-10-01 | $55.76 | $56.39 | $54.52 | $54.70 | $54.70 | 422,265 |
| 2018-09-28 | $55.50 | $56.00 | $54.95 | $55.60 | $55.60 | 397,792 |
| 2018-09-27 | $55.50 | $56.00 | $55.35 | $55.50 | $55.50 | 324,710 |
| 2018-09-26 | $56.50 | $58.65 | $55.20 | $55.50 | $55.50 | 398,133 |
| 2018-09-25 | $57.00 | $57.38 | $56.00 | $56.45 | $56.45 | 528,250 |
| 2018-09-24 | $57.20 | $57.90 | $56.45 | $56.90 | $56.90 | 486,285 |
| 2018-09-21 | $58.85 | $59.15 | $57.05 | $57.30 | $57.30 | 948,429 |
| 2018-09-20 | $60.05 | $60.25 | $58.85 | $58.90 | $58.90 | 364,764 |
| 2018-09-19 | $59.90 | $60.55 | $59.65 | $59.80 | $59.80 | 601,758 |
| 2018-09-18 | $59.50 | $60.00 | $59.10 | $59.95 | $59.95 | 563,795 |
| 2018-09-17 | $59.30 | $59.95 | $58.95 | $59.45 | $59.45 | 798,531 |
| 2018-09-14 | $58.50 | $59.60 | $58.50 | $59.50 | $59.50 | 435,542 |
| 2018-09-13 | $58.95 | $59.65 | $58.25 | $58.50 | $58.50 | 387,535 |
| 2018-09-12 | $57.70 | $58.95 | $57.05 | $58.85 | $58.85 | 536,372 |
| 2018-09-11 | $57.65 | $58.70 | $57.13 | $58.50 | $58.50 | 346,624 |
| 2018-09-10 | $57.50 | $57.87 | $56.50 | $57.70 | $57.70 | 464,054 |
| 2018-09-07 | $57.90 | $58.65 | $56.45 | $56.75 | $56.75 | 439,271 |
| 2018-09-06 | $58.60 | $58.75 | $57.65 | $57.70 | $57.70 | 507,114 |
| 2018-09-05 | $59.50 | $59.70 | $57.90 | $58.65 | $58.65 | 651,261 |
| 2018-09-04 | $57.15 | $59.85 | $56.10 | $59.75 | $59.75 | 1,151,824 |
| 2018-08-31 | $56.90 | $60.05 | $56.90 | $59.75 | $59.75 | 1,303,841 |
| 2018-08-30 | $52.70 | $58.00 | $52.00 | $56.85 | $56.85 | 4,041,833 |
| 2018-08-29 | $50.00 | $50.30 | $49.40 | $49.90 | $49.90 | 663,868 |
| 2018-08-28 | $50.30 | $50.63 | $49.55 | $49.90 | $49.90 | 365,109 |
| 2018-08-27 | $51.25 | $51.30 | $49.85 | $50.25 | $50.25 | 552,068 |
| 2018-08-24 | $50.30 | $51.20 | $50.25 | $50.45 | $50.45 | 429,331 |
| 2018-08-23 | $50.35 | $51.20 | $49.90 | $49.95 | $49.95 | 343,176 |
| 2018-08-22 | $50.20 | $50.95 | $49.75 | $50.70 | $50.70 | 281,672 |
| 2018-08-21 | $48.75 | $50.55 | $48.75 | $50.45 | $50.45 | 658,333 |
| 2018-08-20 | $48.55 | $48.88 | $47.85 | $48.50 | $48.50 | 214,127 |
| 2018-08-17 | $48.35 | $48.80 | $47.75 | $48.55 | $48.55 | 319,756 |
| 2018-08-16 | $48.75 | $49.35 | $48.45 | $48.70 | $48.70 | 295,908 |
| 2018-08-15 | $48.70 | $49.30 | $47.55 | $48.50 | $48.50 | 508,960 |
| 2018-08-14 | $49.40 | $49.46 | $48.78 | $48.85 | $48.85 | 239,434 |
| 2018-08-13 | $50.00 | $50.55 | $49.10 | $49.15 | $49.15 | 358,595 |
| 2018-08-10 | $50.65 | $51.00 | $49.85 | $49.90 | $49.90 | 313,067 |
| 2018-08-09 | $51.45 | $51.75 | $50.95 | $51.35 | $51.35 | 186,687 |
| 2018-08-08 | $50.15 | $51.95 | $49.85 | $51.45 | $51.45 | 369,573 |
| 2018-08-07 | $49.00 | $50.45 | $48.75 | $50.25 | $50.25 | 233,556 |
| 2018-08-06 | $47.90 | $49.08 | $47.40 | $48.85 | $48.85 | 253,321 |
| 2018-08-03 | $48.70 | $48.70 | $47.50 | $47.80 | $47.80 | 202,062 |
| 2018-08-02 | $47.30 | $48.70 | $46.50 | $48.65 | $48.65 | 211,391 |
| 2018-08-01 | $47.40 | $47.95 | $47.05 | $47.80 | $47.80 | 238,917 |
| 2018-07-31 | $47.60 | $48.34 | $47.00 | $47.45 | $47.45 | 373,784 |
| 2018-07-30 | $48.65 | $49.03 | $46.80 | $47.30 | $47.30 | 337,065 |
| 2018-07-27 | $50.05 | $50.25 | $48.25 | $48.75 | $48.75 | 275,023 |
| 2018-07-26 | $48.85 | $50.25 | $48.75 | $50.05 | $50.05 | 340,961 |
| 2018-07-25 | $49.20 | $49.45 | $48.05 | $48.80 | $48.80 | 321,176 |
| 2018-07-24 | $51.00 | $51.30 | $49.10 | $49.35 | $49.35 | 398,956 |
| 2018-07-23 | $50.75 | $50.95 | $50.00 | $50.85 | $50.85 | 247,451 |
| 2018-07-20 | $51.05 | $51.55 | $50.55 | $51.00 | $51.00 | 224,507 |
| 2018-07-19 | $50.75 | $50.95 | $50.30 | $50.80 | $50.80 | 233,027 |
| 2018-07-18 | $50.70 | $51.23 | $50.30 | $50.75 | $50.75 | 247,740 |
| 2018-07-17 | $49.60 | $50.85 | $49.60 | $50.65 | $50.65 | 240,788 |
| 2018-07-16 | $50.10 | $50.45 | $49.75 | $49.80 | $49.80 | 173,067 |
| 2018-07-13 | $49.90 | $50.55 | $49.50 | $50.15 | $50.15 | 540,959 |
| 2018-07-12 | $49.05 | $50.00 | $48.50 | $49.95 | $49.95 | 408,668 |
| 2018-07-11 | $49.15 | $49.30 | $48.50 | $48.85 | $48.85 | 462,895 |
| 2018-07-10 | $48.75 | $49.50 | $48.40 | $49.50 | $49.50 | 264,723 |
| 2018-07-09 | $49.20 | $49.85 | $48.50 | $48.55 | $48.55 | 258,979 |
| 2018-07-06 | $48.70 | $49.20 | $48.45 | $49.05 | $49.05 | 222,179 |
| 2018-07-05 | $48.20 | $48.95 | $48.10 | $48.75 | $48.75 | 457,593 |
| 2018-07-03 | $48.20 | $48.55 | $47.65 | $47.80 | $47.80 | 259,040 |
| 2018-07-02 | $46.80 | $48.15 | $46.55 | $48.15 | $48.15 | 369,080 |
| 2018-06-29 | $47.35 | $47.85 | $46.60 | $47.05 | $47.05 | 935,367 |
| 2018-06-28 | $47.05 | $47.50 | $46.40 | $47.05 | $47.05 | 393,959 |
| 2018-06-27 | $49.40 | $49.65 | $47.10 | $47.20 | $47.20 | 543,455 |
| 2018-06-26 | $48.55 | $49.70 | $48.05 | $49.40 | $49.40 | 696,101 |
| 2018-06-25 | $49.15 | $49.32 | $47.75 | $48.60 | $48.60 | 570,128 |
| 2018-06-22 | $51.90 | $51.90 | $49.65 | $49.75 | $49.75 | 541,420 |
| 2018-06-21 | $51.00 | $51.85 | $50.50 | $51.20 | $51.20 | 1,007,378 |
| 2018-06-20 | $50.20 | $50.55 | $49.75 | $50.10 | $50.10 | 359,537 |
| 2018-06-19 | $49.95 | $50.20 | $48.40 | $49.95 | $49.95 | 591,580 |
| 2018-06-18 | $50.30 | $50.83 | $49.70 | $50.80 | $50.80 | 275,009 |
| 2018-06-15 | $50.15 | $50.90 | $50.15 | $50.70 | $50.70 | 452,756 |
| 2018-06-14 | $50.15 | $51.15 | $50.05 | $50.50 | $50.50 | 474,531 |
| 2018-06-13 | $50.65 | $50.80 | $49.85 | $49.95 | $49.95 | 354,662 |
| 2018-06-12 | $50.00 | $50.85 | $49.75 | $50.50 | $50.50 | 252,276 |
| 2018-06-11 | $49.95 | $50.35 | $49.70 | $50.10 | $50.10 | 307,055 |
| 2018-06-08 | $49.70 | $50.13 | $49.40 | $49.80 | $49.80 | 456,550 |
| 2018-06-07 | $51.05 | $51.40 | $49.78 | $50.10 | $50.10 | 428,014 |
| 2018-06-06 | $50.10 | $51.35 | $50.00 | $51.25 | $51.25 | 505,305 |
| 2018-06-05 | $49.60 | $50.25 | $49.18 | $50.00 | $50.00 | 524,317 |
| 2018-06-04 | $49.35 | $49.72 | $48.90 | $49.50 | $49.50 | 464,235 |
| 2018-06-01 | $49.05 | $49.45 | $48.07 | $49.35 | $49.35 | 519,172 |
| 2018-05-31 | $45.50 | $49.10 | $45.20 | $48.40 | $48.40 | 1,465,587 |
| 2018-05-30 | $45.00 | $45.40 | $44.54 | $45.30 | $45.30 | 967,742 |
| 2018-05-29 | $44.90 | $45.50 | $44.40 | $44.80 | $44.80 | 474,872 |
| 2018-05-25 | $44.05 | $45.45 | $43.95 | $45.15 | $45.15 | 542,736 |
| 2018-05-24 | $43.95 | $44.20 | $43.45 | $43.90 | $43.90 | 318,451 |
| 2018-05-23 | $43.25 | $43.90 | $43.15 | $43.75 | $43.75 | 252,410 |
| 2018-05-22 | $44.05 | $44.53 | $43.50 | $43.55 | $43.55 | 213,736 |
| 2018-05-21 | $43.95 | $44.45 | $43.20 | $43.75 | $43.75 | 334,466 |
| 2018-05-18 | $43.95 | $43.95 | $43.40 | $43.45 | $43.45 | 316,780 |
| 2018-05-17 | $43.55 | $44.50 | $43.40 | $43.90 | $43.90 | 253,900 |
| 2018-05-16 | $43.00 | $44.05 | $42.80 | $43.85 | $43.85 | 503,915 |
| 2018-05-15 | $43.30 | $43.60 | $41.71 | $42.95 | $42.95 | 270,682 |
| 2018-05-14 | $43.25 | $44.10 | $43.20 | $43.40 | $43.40 | 523,799 |
| 2018-05-11 | $43.35 | $43.40 | $42.65 | $42.90 | $42.90 | 329,857 |
| 2018-05-10 | $43.60 | $43.75 | $43.10 | $43.40 | $43.40 | 284,744 |
| 2018-05-09 | $43.15 | $44.10 | $43.00 | $43.50 | $43.50 | 460,582 |
| 2018-05-08 | $41.55 | $42.20 | $41.55 | $42.20 | $42.20 | 250,638 |
| 2018-05-07 | $41.65 | $42.15 | $41.45 | $41.70 | $41.70 | 275,635 |
| 2018-05-04 | $40.45 | $41.65 | $40.15 | $41.50 | $41.50 | 208,094 |
| 2018-05-03 | $39.90 | $40.75 | $39.45 | $40.55 | $40.55 | 543,999 |
| 2018-05-02 | $40.30 | $40.60 | $39.73 | $40.25 | $40.25 | 299,744 |
| 2018-05-01 | $39.30 | $40.60 | $39.10 | $40.35 | $40.35 | 412,789 |
| 2018-04-30 | $40.20 | $40.26 | $38.95 | $39.30 | $39.30 | 510,681 |
| 2018-04-27 | $40.90 | $41.10 | $39.65 | $39.95 | $39.95 | 500,932 |
| 2018-04-26 | $41.05 | $41.30 | $40.48 | $40.75 | $40.75 | 643,434 |
| 2018-04-25 | $41.70 | $41.90 | $40.48 | $40.65 | $40.65 | 566,472 |
| 2018-04-24 | $42.50 | $43.05 | $41.35 | $41.55 | $41.55 | 703,525 |
| 2018-04-23 | $42.90 | $43.15 | $41.95 | $42.15 | $42.15 | 292,363 |
| 2018-04-20 | $42.65 | $43.20 | $42.10 | $42.75 | $42.75 | 361,508 |
| 2018-04-19 | $43.45 | $43.70 | $42.70 | $42.80 | $42.80 | 590,258 |
| 2018-04-18 | $43.85 | $44.55 | $43.45 | $43.75 | $43.75 | 586,449 |
| 2018-04-17 | $43.55 | $44.40 | $43.45 | $43.95 | $43.95 | 482,368 |
| 2018-04-16 | $43.50 | $43.50 | $42.25 | $43.30 | $43.30 | 520,840 |
| 2018-04-13 | $44.40 | $44.40 | $43.13 | $43.25 | $43.25 | 713,655 |
| 2018-04-12 | $44.35 | $44.85 | $43.60 | $44.10 | $44.10 | 2,347,778 |
| 2018-04-11 | $42.10 | $43.80 | $42.05 | $43.65 | $43.65 | 861,026 |
| 2018-04-10 | $41.50 | $43.35 | $41.15 | $42.80 | $42.80 | 1,221,357 |
| 2018-04-09 | $41.30 | $41.35 | $40.50 | $40.65 | $40.65 | 1,003,926 |
| 2018-04-06 | $40.65 | $41.20 | $40.25 | $40.90 | $40.90 | 1,494,801 |
| 2018-04-05 | $40.20 | $41.03 | $39.95 | $40.98 | $40.98 | 1,105,596 |
| 2018-04-04 | $38.30 | $40.35 | $38.20 | $40.00 | $40.00 | 977,977 |
| 2018-04-03 | $38.20 | $38.60 | $37.80 | $38.35 | $38.35 | 692,252 |
| 2018-04-02 | $38.05 | $39.07 | $37.60 | $37.85 | $37.85 | 652,823 |
| 2018-03-29 | $38.90 | $39.40 | $38.30 | $39.05 | $39.05 | 527,398 |
| 2018-03-28 | $39.50 | $39.75 | $38.40 | $38.60 | $38.60 | 538,226 |
| 2018-03-27 | $40.85 | $41.35 | $39.35 | $39.50 | $39.50 | 564,286 |
| 2018-03-26 | $39.95 | $40.65 | $39.40 | $40.55 | $40.55 | 601,052 |
| 2018-03-23 | $40.75 | $40.95 | $39.25 | $39.30 | $39.30 | 607,607 |
| 2018-03-22 | $40.50 | $41.80 | $40.45 | $40.75 | $40.75 | 783,812 |
| 2018-03-21 | $41.20 | $41.80 | $41.00 | $41.10 | $41.10 | 546,843 |
| 2018-03-20 | $39.85 | $41.63 | $39.85 | $41.40 | $41.40 | 831,231 |
| 2018-03-19 | $40.60 | $40.85 | $39.15 | $39.70 | $39.70 | 1,284,390 |
| 2018-03-16 | $38.80 | $41.05 | $38.40 | $40.95 | $40.95 | 1,618,681 |
| 2018-03-15 | $38.55 | $40.75 | $37.70 | $38.70 | $38.70 | 3,331,170 |
| 2018-03-14 | $35.15 | $35.30 | $34.65 | $34.90 | $34.90 | 1,349,954 |
| 2018-03-13 | $35.35 | $35.70 | $34.80 | $34.95 | $34.95 | 469,725 |
| 2018-03-12 | $34.70 | $35.85 | $34.70 | $35.00 | $35.00 | 762,173 |
| 2018-03-09 | $35.15 | $35.40 | $34.45 | $34.60 | $34.60 | 581,738 |
| 2018-03-08 | $34.35 | $34.95 | $34.10 | $34.90 | $34.90 | 541,962 |
| 2018-03-07 | $34.35 | $35.00 | $34.05 | $34.30 | $34.30 | 549,659 |
| 2018-03-06 | $34.35 | $34.80 | $33.95 | $34.75 | $34.75 | 377,582 |
| 2018-03-05 | $33.45 | $34.25 | $33.40 | $34.05 | $34.05 | 385,324 |
| 2018-03-02 | $32.55 | $35.45 | $32.35 | $33.55 | $33.55 | 354,472 |
| 2018-03-01 | $33.60 | $33.75 | $32.65 | $32.80 | $32.80 | 618,624 |
| 2018-02-28 | $34.70 | $34.70 | $33.60 | $33.65 | $33.65 | 462,139 |
| 2018-02-27 | $34.80 | $35.35 | $34.40 | $34.45 | $34.45 | 260,575 |
| 2018-02-26 | $34.10 | $34.88 | $34.05 | $34.80 | $34.80 | 264,371 |
| 2018-02-23 | $33.75 | $34.10 | $33.20 | $34.05 | $34.05 | 264,710 |
| 2018-02-22 | $33.60 | $33.85 | $33.35 | $33.55 | $33.55 | 295,961 |
| 2018-02-21 | $34.05 | $34.55 | $33.45 | $33.55 | $33.55 | 473,410 |
| 2018-02-20 | $32.70 | $34.70 | $32.35 | $33.80 | $33.80 | 871,384 |
| 2018-02-16 | $33.35 | $33.65 | $32.80 | $32.85 | $32.85 | 567,012 |
| 2018-02-15 | $33.00 | $33.55 | $32.40 | $33.50 | $33.50 | 611,109 |
| 2018-02-14 | $32.30 | $33.05 | $32.30 | $32.85 | $32.85 | 774,227 |
| 2018-02-13 | $32.25 | $33.15 | $32.25 | $32.50 | $32.50 | 529,055 |
| 2018-02-12 | $32.95 | $33.20 | $31.98 | $32.50 | $32.50 | 617,519 |
| 2018-02-09 | $32.60 | $33.13 | $31.30 | $32.80 | $32.80 | 861,951 |
| 2018-02-08 | $33.80 | $33.90 | $32.05 | $32.10 | $32.10 | 961,973 |
| 2018-02-07 | $34.50 | $34.60 | $33.65 | $33.85 | $33.85 | 903,479 |
| 2018-02-06 | $33.60 | $35.00 | $33.00 | $34.70 | $34.70 | 894,981 |
| 2018-02-05 | $35.10 | $35.85 | $34.25 | $34.35 | $34.35 | 638,645 |
| 2018-02-02 | $35.20 | $35.75 | $34.59 | $35.40 | $35.40 | 511,849 |
| 2018-02-01 | $35.65 | $36.25 | $35.48 | $35.65 | $35.65 | 332,012 |
| 2018-01-31 | $36.50 | $36.75 | $35.55 | $35.80 | $35.80 | 388,738 |
| 2018-01-30 | $36.00 | $36.70 | $35.90 | $36.10 | $36.10 | 314,789 |
| 2018-01-29 | $36.40 | $36.90 | $36.23 | $36.65 | $36.65 | 502,561 |
| 2018-01-26 | $36.75 | $36.85 | $36.08 | $36.45 | $36.45 | 585,921 |
| 2018-01-25 | $37.70 | $37.80 | $36.13 | $36.25 | $36.25 | 316,765 |
| 2018-01-24 | $37.60 | $38.45 | $36.10 | $37.25 | $37.25 | 459,510 |
| 2018-01-23 | $37.95 | $38.00 | $36.27 | $37.80 | $37.80 | 332,156 |
| 2018-01-22 | $37.90 | $38.10 | $37.30 | $37.95 | $37.95 | 383,406 |
| 2018-01-19 | $38.05 | $38.15 | $37.45 | $37.85 | $37.85 | 488,021 |
| 2018-01-18 | $37.95 | $38.30 | $37.85 | $38.00 | $38.00 | 882,114 |
| 2018-01-17 | $38.65 | $38.90 | $37.65 | $37.95 | $37.95 | 694,378 |
| 2018-01-16 | $39.00 | $39.40 | $38.25 | $38.25 | $38.25 | 729,963 |
| 2018-01-12 | $37.40 | $39.15 | $37.00 | $38.80 | $38.80 | 886,169 |
| 2018-01-11 | $36.60 | $37.45 | $36.45 | $37.30 | $37.30 | 623,424 |
| 2018-01-10 | $36.15 | $36.60 | $35.40 | $36.55 | $36.55 | 671,520 |
| 2018-01-09 | $35.80 | $36.65 | $35.75 | $36.50 | $36.50 | 541,069 |
| 2018-01-08 | $35.50 | $36.05 | $35.20 | $35.80 | $35.80 | 568,964 |
| 2018-01-05 | $36.05 | $36.50 | $35.60 | $35.60 | $35.60 | 486,666 |
| 2018-01-04 | $35.60 | $36.00 | $35.00 | $35.75 | $35.75 | 372,930 |
| 2018-01-03 | $34.95 | $35.45 | $34.45 | $35.30 | $35.30 | 249,282 |
| 2018-01-02 | $34.45 | $34.98 | $34.20 | $34.80 | $34.80 | 351,630 |
| 2017-12-29 | $34.50 | $34.70 | $34.15 | $34.20 | $34.20 | 327,668 |
| 2017-12-28 | $34.15 | $34.55 | $34.05 | $34.45 | $34.45 | 259,425 |
| 2017-12-27 | $34.35 | $34.45 | $33.65 | $34.10 | $34.10 | 375,272 |
| 2017-12-26 | $33.60 | $34.60 | $33.30 | $34.40 | $34.40 | 430,895 |
| 2017-12-22 | $33.80 | $34.05 | $33.55 | $34.00 | $34.00 | 338,696 |
| 2017-12-21 | $34.35 | $34.35 | $33.60 | $33.65 | $33.65 | 320,757 |
| 2017-12-20 | $34.10 | $34.30 | $33.45 | $34.20 | $34.20 | 408,551 |
| 2017-12-19 | $35.15 | $35.55 | $33.70 | $33.75 | $33.75 | 826,954 |
| 2017-12-18 | $34.60 | $35.55 | $34.50 | $35.25 | $35.25 | 511,259 |
| 2017-12-15 | $34.05 | $34.83 | $33.85 | $34.40 | $34.40 | 868,011 |
| 2017-12-14 | $34.50 | $34.90 | $34.20 | $34.20 | $34.20 | 600,054 |
| 2017-12-13 | $34.55 | $34.79 | $34.15 | $34.50 | $34.50 | 670,357 |
| 2017-12-12 | $33.80 | $34.65 | $33.58 | $34.40 | $34.40 | 601,206 |
| 2017-12-11 | $34.10 | $34.40 | $33.10 | $33.45 | $33.45 | 579,754 |
| 2017-12-08 | $33.80 | $34.45 | $33.70 | $34.00 | $34.00 | 587,787 |
| 2017-12-07 | $32.55 | $33.70 | $32.55 | $33.55 | $33.55 | 622,720 |
| 2017-12-06 | $33.20 | $33.70 | $32.40 | $32.50 | $32.50 | 535,806 |
| 2017-12-05 | $33.60 | $34.15 | $33.20 | $33.50 | $33.50 | 646,741 |
| 2017-12-04 | $34.60 | $34.78 | $33.40 | $33.80 | $33.80 | 884,048 |
| 2017-12-01 | $33.90 | $34.25 | $32.95 | $34.05 | $34.05 | 1,063,381 |
| 2017-11-30 | $34.30 | $36.30 | $33.30 | $34.05 | $34.05 | 2,771,297 |
| 2017-11-29 | $38.75 | $38.75 | $35.95 | $36.55 | $36.55 | 1,148,075 |
| 2017-11-28 | $39.15 | $39.23 | $38.50 | $38.75 | $38.75 | 374,763 |
| 2017-11-27 | $40.30 | $40.30 | $38.35 | $38.80 | $38.80 | 470,316 |
| 2017-11-24 | $40.05 | $40.65 | $39.60 | $40.65 | $40.65 | 145,416 |
| 2017-11-22 | $40.50 | $40.60 | $39.65 | $40.05 | $40.05 | 282,265 |
| 2017-11-21 | $39.50 | $40.50 | $39.38 | $40.50 | $40.50 | 517,269 |
| 2017-11-20 | $38.85 | $39.30 | $36.85 | $39.00 | $39.00 | 617,135 |
| 2017-11-17 | $38.85 | $39.40 | $38.65 | $38.65 | $38.65 | 297,574 |
| 2017-11-16 | $38.10 | $39.30 | $38.05 | $39.00 | $39.00 | 385,693 |
| 2017-11-15 | $38.10 | $38.10 | $37.15 | $37.90 | $37.90 | 518,898 |
| 2017-11-14 | $38.40 | $38.80 | $38.05 | $38.60 | $38.60 | 404,192 |
| 2017-11-13 | $39.05 | $39.05 | $38.50 | $38.70 | $38.70 | 289,932 |
| 2017-11-10 | $39.05 | $39.50 | $38.95 | $39.23 | $39.23 | 234,197 |
| 2017-11-09 | $40.15 | $40.30 | $37.95 | $39.10 | $39.10 | 546,325 |
| 2017-11-08 | $39.70 | $40.65 | $38.05 | $40.60 | $40.60 | 336,771 |
| 2017-11-07 | $40.45 | $40.68 | $39.90 | $39.95 | $39.95 | 366,894 |
| 2017-11-06 | $38.85 | $40.73 | $38.58 | $40.40 | $40.40 | 723,829 |
| 2017-11-03 | $39.55 | $40.18 | $38.10 | $38.25 | $38.25 | 1,022,405 |
| 2017-11-02 | $40.45 | $40.73 | $39.55 | $39.60 | $39.60 | 235,295 |
| 2017-11-01 | $41.60 | $41.95 | $40.15 | $40.50 | $40.50 | 343,824 |
| 2017-10-31 | $40.00 | $41.40 | $39.95 | $41.05 | $41.05 | 440,339 |
| 2017-10-30 | $40.30 | $40.55 | $39.60 | $39.80 | $39.80 | 328,627 |
| 2017-10-27 | $39.70 | $40.60 | $39.35 | $40.35 | $40.35 | 353,072 |
| 2017-10-26 | $39.25 | $39.55 | $38.65 | $39.55 | $39.55 | 337,429 |
| 2017-10-25 | $38.85 | $39.35 | $38.05 | $39.05 | $39.05 | 341,212 |
| 2017-10-24 | $38.60 | $39.15 | $38.35 | $39.00 | $39.00 | 388,042 |
| 2017-10-23 | $38.35 | $38.45 | $37.75 | $38.30 | $38.30 | 289,080 |
| 2017-10-20 | $38.90 | $38.90 | $38.30 | $38.35 | $38.35 | 315,951 |
| 2017-10-19 | $38.70 | $38.70 | $37.65 | $38.35 | $38.35 | 235,364 |
| 2017-10-18 | $39.00 | $39.25 | $38.25 | $38.75 | $38.75 | 367,783 |
| 2017-10-17 | $38.85 | $39.20 | $38.60 | $39.05 | $39.05 | 435,474 |
| 2017-10-16 | $39.60 | $40.25 | $38.95 | $39.00 | $39.00 | 249,506 |
| 2017-10-13 | $40.35 | $40.40 | $38.30 | $39.45 | $39.45 | 448,233 |
| 2017-10-12 | $40.05 | $40.75 | $40.00 | $40.40 | $40.40 | 381,182 |
| 2017-10-11 | $39.70 | $40.65 | $39.15 | $40.15 | $40.15 | 701,173 |
| 2017-10-10 | $38.65 | $40.05 | $38.45 | $40.00 | $40.00 | 645,513 |
| 2017-10-09 | $38.30 | $38.60 | $38.15 | $38.50 | $38.50 | 295,826 |
| 2017-10-06 | $37.35 | $38.35 | $37.05 | $38.30 | $38.30 | 497,328 |
| 2017-10-05 | $38.05 | $38.30 | $37.45 | $37.50 | $37.50 | 393,518 |
| 2017-10-04 | $38.35 | $38.38 | $37.60 | $37.85 | $37.85 | 216,681 |
| 2017-10-03 | $38.20 | $38.45 | $37.31 | $38.30 | $38.30 | 360,162 |
| 2017-10-02 | $37.60 | $38.25 | $37.40 | $38.20 | $38.20 | 286,673 |
| 2017-09-29 | $37.40 | $37.65 | $37.05 | $37.55 | $37.55 | 295,359 |
| 2017-09-28 | $36.70 | $37.50 | $36.63 | $37.25 | $37.25 | 311,007 |
| 2017-09-27 | $36.05 | $37.25 | $36.00 | $36.85 | $36.85 | 412,249 |
| 2017-09-26 | $35.95 | $35.95 | $35.38 | $35.75 | $35.75 | 367,531 |
| 2017-09-25 | $35.15 | $35.75 | $34.81 | $35.65 | $35.65 | 447,382 |
| 2017-09-22 | $35.00 | $35.70 | $35.00 | $35.40 | $35.40 | 250,744 |
| 2017-09-21 | $35.20 | $35.53 | $35.00 | $35.05 | $35.05 | 375,672 |
| 2017-09-20 | $35.10 | $35.40 | $34.90 | $35.30 | $35.30 | 458,465 |
| 2017-09-19 | $36.00 | $36.20 | $35.10 | $35.20 | $35.20 | 566,645 |
| 2017-09-18 | $35.90 | $36.10 | $35.70 | $35.90 | $35.90 | 448,013 |
| 2017-09-15 | $35.50 | $35.85 | $35.35 | $35.75 | $35.75 | 741,442 |
| 2017-09-14 | $35.55 | $35.90 | $35.30 | $35.45 | $35.45 | 351,058 |
| 2017-09-13 | $35.80 | $36.05 | $35.55 | $35.70 | $35.70 | 354,126 |
| 2017-09-12 | $36.50 | $36.72 | $35.70 | $35.80 | $35.80 | 453,086 |
| 2017-09-11 | $36.10 | $36.55 | $36.00 | $36.30 | $36.30 | 335,883 |
| 2017-09-08 | $36.00 | $36.25 | $35.85 | $35.90 | $35.90 | 448,096 |
| 2017-09-07 | $36.40 | $36.46 | $35.98 | $36.20 | $36.20 | 422,674 |
| 2017-09-06 | $36.40 | $36.55 | $35.95 | $36.20 | $36.20 | 616,454 |
| 2017-09-05 | $36.70 | $37.80 | $35.95 | $36.30 | $36.30 | 642,049 |
| 2017-09-01 | $37.90 | $38.15 | $36.93 | $37.05 | $37.05 | 603,522 |
| 2017-08-31 | $36.00 | $38.50 | $35.98 | $37.60 | $37.60 | 1,799,759 |
| 2017-08-30 | $37.90 | $39.15 | $37.70 | $39.05 | $39.05 | 739,765 |
| 2017-08-29 | $36.70 | $37.95 | $36.70 | $37.65 | $37.65 | 769,179 |
| 2017-08-28 | $37.55 | $37.68 | $37.00 | $37.20 | $37.20 | 440,895 |
| 2017-08-25 | $38.05 | $38.05 | $37.25 | $37.45 | $37.45 | 297,641 |
| 2017-08-24 | $37.65 | $38.55 | $37.30 | $38.10 | $38.10 | 628,743 |
| 2017-08-23 | $36.70 | $37.45 | $36.65 | $37.35 | $37.35 | 352,128 |
| 2017-08-22 | $35.75 | $37.30 | $35.75 | $37.25 | $37.25 | 517,057 |
| 2017-08-21 | $35.75 | $35.85 | $35.35 | $35.50 | $35.50 | 496,953 |
| 2017-08-18 | $35.90 | $36.40 | $35.80 | $35.80 | $35.80 | 361,357 |
| 2017-08-17 | $37.50 | $37.75 | $36.00 | $36.05 | $36.05 | 431,687 |
| 2017-08-16 | $38.20 | $38.25 | $37.50 | $37.70 | $37.70 | 659,009 |
| 2017-08-15 | $38.55 | $38.61 | $37.95 | $38.15 | $38.15 | 296,077 |
| 2017-08-14 | $38.70 | $39.00 | $38.15 | $38.35 | $38.35 | 497,127 |
| 2017-08-11 | $37.95 | $38.25 | $37.55 | $38.20 | $38.20 | 301,341 |
| 2017-08-10 | $38.50 | $38.60 | $37.65 | $37.75 | $37.75 | 385,905 |
| 2017-08-09 | $38.15 | $38.80 | $38.13 | $38.80 | $38.80 | 359,398 |
| 2017-08-08 | $39.25 | $39.50 | $38.45 | $38.55 | $38.55 | 810,274 |
| 2017-08-07 | $38.45 | $39.30 | $38.30 | $39.20 | $39.20 | 279,206 |
| 2017-08-04 | $37.90 | $38.60 | $37.60 | $38.40 | $38.40 | 348,186 |
| 2017-08-03 | $38.35 | $38.75 | $37.70 | $37.90 | $37.90 | 277,977 |
| 2017-08-02 | $40.40 | $40.40 | $38.15 | $38.25 | $38.25 | 627,383 |
| 2017-08-01 | $39.85 | $40.30 | $39.55 | $40.20 | $40.20 | 166,087 |
| 2017-07-31 | $39.80 | $40.00 | $39.45 | $39.60 | $39.60 | 352,729 |
| 2017-07-28 | $40.20 | $40.45 | $39.50 | $39.75 | $39.75 | 287,533 |
| 2017-07-27 | $41.10 | $41.15 | $39.85 | $40.40 | $40.40 | 741,338 |
| 2017-07-26 | $40.45 | $41.08 | $40.25 | $40.75 | $40.75 | 555,585 |
| 2017-07-25 | $39.65 | $40.55 | $39.14 | $40.20 | $40.20 | 447,097 |
| 2017-07-24 | $39.80 | $39.95 | $39.10 | $39.70 | $39.70 | 291,932 |
| 2017-07-21 | $39.75 | $40.25 | $38.74 | $39.75 | $39.75 | 538,382 |
| 2017-07-20 | $38.90 | $39.95 | $38.58 | $39.70 | $39.70 | 538,724 |
| 2017-07-19 | $37.60 | $38.95 | $37.55 | $38.90 | $38.90 | 501,963 |
| 2017-07-18 | $36.80 | $37.40 | $36.50 | $37.35 | $37.35 | 214,502 |
| 2017-07-17 | $37.35 | $37.50 | $36.95 | $37.15 | $37.15 | 428,523 |
| 2017-07-14 | $37.55 | $37.70 | $37.25 | $37.35 | $37.35 | 351,903 |
| 2017-07-13 | $37.15 | $37.60 | $37.00 | $37.50 | $37.50 | 407,189 |
| 2017-07-12 | $37.00 | $37.33 | $36.70 | $37.20 | $37.20 | 712,326 |
| 2017-07-11 | $35.80 | $36.65 | $35.80 | $36.55 | $36.55 | 500,553 |
| 2017-07-10 | $36.00 | $36.25 | $35.65 | $36.00 | $36.00 | 542,549 |
| 2017-07-07 | $35.10 | $36.10 | $35.00 | $36.00 | $36.00 | 392,069 |
| 2017-07-06 | $34.45 | $35.20 | $34.10 | $34.85 | $34.85 | 435,078 |
| 2017-07-05 | $34.85 | $35.35 | $34.30 | $34.90 | $34.90 | 412,183 |
| 2017-07-03 | $36.05 | $36.05 | $34.50 | $34.73 | $34.73 | 300,138 |
| 2017-06-30 | $36.10 | $36.35 | $35.70 | $35.75 | $35.75 | 539,168 |
| 2017-06-29 | $36.05 | $36.24 | $35.25 | $36.00 | $36.00 | 826,234 |
| 2017-06-28 | $35.25 | $36.35 | $34.68 | $36.25 | $36.25 | 361,521 |
| 2017-06-27 | $35.25 | $35.55 | $34.60 | $34.85 | $34.85 | 497,645 |
| 2017-06-26 | $36.00 | $36.25 | $35.30 | $35.45 | $35.45 | 265,532 |
| 2017-06-23 | $35.50 | $36.20 | $35.45 | $35.80 | $35.80 | 415,631 |
| 2017-06-22 | $35.60 | $35.85 | $35.10 | $35.40 | $35.40 | 270,397 |
| 2017-06-21 | $35.95 | $36.00 | $35.45 | $35.75 | $35.75 | 357,534 |
| 2017-06-20 | $35.95 | $36.35 | $35.40 | $35.70 | $35.70 | 562,116 |
| 2017-06-19 | $36.05 | $36.65 | $35.50 | $36.20 | $36.20 | 337,263 |
| 2017-06-16 | $35.65 | $35.90 | $35.10 | $35.70 | $35.70 | 931,807 |
| 2017-06-15 | $35.35 | $35.85 | $35.15 | $35.70 | $35.70 | 439,707 |
| 2017-06-14 | $36.55 | $36.70 | $35.65 | $36.00 | $36.00 | 792,693 |
| 2017-06-13 | $35.85 | $36.55 | $35.85 | $36.50 | $36.50 | 618,299 |
| 2017-06-12 | $35.05 | $35.80 | $34.10 | $35.55 | $35.55 | 525,655 |
| 2017-06-09 | $37.40 | $37.75 | $35.15 | $35.45 | $35.45 | 578,031 |
| 2017-06-08 | $36.45 | $37.45 | $36.00 | $37.40 | $37.40 | 414,393 |
| 2017-06-07 | $36.45 | $36.75 | $35.95 | $36.40 | $36.40 | 426,672 |
| 2017-06-06 | $35.65 | $36.55 | $35.35 | $36.35 | $36.35 | 435,067 |
| 2017-06-05 | $36.85 | $37.35 | $35.80 | $35.85 | $35.85 | 467,437 |
| 2017-06-02 | $36.90 | $37.70 | $36.25 | $37.05 | $37.05 | 651,141 |
| 2017-06-01 | $36.50 | $37.65 | $35.30 | $36.65 | $36.65 | 1,546,111 |
| 2017-05-31 | $37.65 | $38.40 | $37.00 | $38.20 | $38.20 | 1,115,100 |
| 2017-05-30 | $37.05 | $37.50 | $36.70 | $37.15 | $37.15 | 538,258 |
| 2017-05-26 | $36.70 | $37.15 | $36.30 | $37.10 | $37.10 | 206,436 |
| 2017-05-25 | $36.85 | $37.00 | $36.55 | $36.70 | $36.70 | 241,120 |
| 2017-05-24 | $36.55 | $36.75 | $36.25 | $36.70 | $36.70 | 182,643 |
| 2017-05-23 | $36.60 | $36.60 | $35.90 | $36.40 | $36.40 | 183,624 |
| 2017-05-22 | $35.35 | $36.45 | $35.25 | $36.45 | $36.45 | 292,034 |
| 2017-05-19 | $35.65 | $35.85 | $35.15 | $35.25 | $35.25 | 318,344 |
| 2017-05-18 | $34.65 | $35.55 | $34.50 | $35.45 | $35.45 | 346,961 |
| 2017-05-17 | $36.35 | $36.65 | $34.63 | $34.70 | $34.70 | 530,737 |
| 2017-05-16 | $36.50 | $37.00 | $36.25 | $36.95 | $36.95 | 276,081 |
| 2017-05-15 | $35.75 | $36.65 | $35.75 | $36.45 | $36.45 | 329,004 |
| 2017-05-12 | $35.50 | $35.90 | $35.25 | $35.55 | $35.55 | 255,471 |
| 2017-05-11 | $35.30 | $35.90 | $34.85 | $35.55 | $35.55 | 350,126 |
| 2017-05-10 | $34.75 | $35.85 | $34.60 | $35.45 | $35.45 | 440,846 |
| 2017-05-09 | $33.75 | $34.40 | $33.75 | $34.25 | $34.25 | 320,156 |
| 2017-05-08 | $34.10 | $34.30 | $33.65 | $33.75 | $33.75 | 299,935 |
| 2017-05-05 | $34.05 | $34.40 | $33.95 | $34.05 | $34.05 | 249,535 |
| 2017-05-04 | $33.90 | $34.08 | $33.45 | $33.95 | $33.95 | 256,450 |
| 2017-05-03 | $34.00 | $34.25 | $33.51 | $33.70 | $33.70 | 367,526 |
| 2017-05-02 | $34.80 | $34.95 | $34.15 | $34.35 | $34.35 | 402,794 |
| 2017-05-01 | $34.15 | $35.00 | $33.88 | $34.80 | $34.80 | 512,149 |
| 2017-04-28 | $34.50 | $34.55 | $33.90 | $34.15 | $34.15 | 408,413 |
| 2017-04-27 | $34.60 | $34.80 | $34.35 | $34.50 | $34.50 | 360,468 |
| 2017-04-26 | $35.20 | $35.33 | $34.20 | $34.35 | $34.35 | 1,003,504 |
| 2017-04-25 | $34.55 | $35.75 | $34.15 | $35.35 | $35.35 | 787,279 |
| 2017-04-24 | $34.00 | $34.40 | $33.63 | $34.30 | $34.30 | 656,962 |
| 2017-04-21 | $33.80 | $33.95 | $33.38 | $33.55 | $33.55 | 342,224 |
| 2017-04-20 | $33.45 | $33.95 | $33.20 | $33.90 | $33.90 | 384,310 |
| 2017-04-19 | $33.25 | $33.50 | $33.05 | $33.25 | $33.25 | 389,431 |
| 2017-04-18 | $32.35 | $33.10 | $32.15 | $33.05 | $33.05 | 397,074 |
| 2017-04-17 | $31.85 | $32.60 | $31.80 | $32.55 | $32.55 | 590,665 |
| 2017-04-13 | $32.00 | $32.50 | $31.50 | $31.60 | $31.60 | 354,612 |
| 2017-04-12 | $32.70 | $32.80 | $31.85 | $32.10 | $32.10 | 618,484 |
| 2017-04-11 | $32.85 | $32.85 | $32.25 | $32.70 | $32.70 | 463,090 |
| 2017-04-10 | $33.45 | $33.63 | $32.60 | $32.95 | $32.95 | 486,332 |
| 2017-04-07 | $32.80 | $33.50 | $32.60 | $33.45 | $33.45 | 533,257 |
| 2017-04-06 | $32.25 | $33.03 | $32.20 | $32.75 | $32.75 | 528,253 |
| 2017-04-05 | $33.30 | $33.60 | $32.35 | $32.40 | $32.40 | 756,478 |
| 2017-04-04 | $32.95 | $33.50 | $32.65 | $33.10 | $33.10 | 447,864 |
| 2017-04-03 | $33.95 | $34.05 | $32.90 | $33.05 | $33.05 | 543,867 |
| 2017-03-31 | $33.90 | $34.00 | $33.40 | $33.80 | $33.80 | 429,134 |
| 2017-03-30 | $33.95 | $34.20 | $33.65 | $33.85 | $33.85 | 429,973 |
| 2017-03-29 | $33.85 | $33.95 | $33.60 | $33.85 | $33.85 | 366,416 |
| 2017-03-28 | $34.05 | $34.20 | $33.65 | $34.00 | $34.00 | 349,032 |
| 2017-03-27 | $33.90 | $34.53 | $33.70 | $34.20 | $34.20 | 288,872 |
| 2017-03-24 | $34.05 | $34.70 | $34.05 | $34.35 | $34.35 | 562,778 |
| 2017-03-23 | $33.75 | $34.20 | $33.70 | $33.85 | $33.85 | 247,004 |
| 2017-03-22 | $33.55 | $33.95 | $33.23 | $33.70 | $33.70 | 380,905 |
| 2017-03-21 | $34.50 | $34.55 | $33.35 | $33.45 | $33.45 | 734,172 |
| 2017-03-20 | $34.50 | $35.00 | $34.20 | $34.40 | $34.40 | 569,854 |
| 2017-03-17 | $34.00 | $34.65 | $34.00 | $34.55 | $34.55 | 857,017 |
| 2017-03-16 | $34.35 | $34.55 | $33.98 | $34.25 | $34.25 | 384,322 |
| 2017-03-15 | $33.85 | $34.40 | $33.58 | $34.25 | $34.25 | 484,146 |
| 2017-03-14 | $34.15 | $34.40 | $33.55 | $33.70 | $33.70 | 574,044 |
| 2017-03-13 | $34.30 | $34.80 | $34.20 | $34.30 | $34.30 | 425,689 |
| 2017-03-10 | $34.20 | $34.67 | $33.50 | $34.35 | $34.35 | 666,472 |
| 2017-03-09 | $37.05 | $37.35 | $33.30 | $34.05 | $34.05 | 28,731 |
| 2017-03-08 | $33.80 | $34.65 | $33.60 | $34.30 | $34.30 | 958,802 |
| 2017-03-07 | $33.75 | $34.25 | $33.50 | $33.50 | $33.50 | 527,638 |
| 2017-03-06 | $33.50 | $33.90 | $33.05 | $33.80 | $33.80 | 338,020 |
| 2017-03-03 | $33.70 | $33.95 | $33.30 | $33.60 | $33.60 | 290,161 |
| 2017-03-02 | $34.00 | $34.25 | $33.50 | $33.65 | $33.65 | 267,738 |
| 2017-03-01 | $33.90 | $34.20 | $33.70 | $34.05 | $34.05 | 371,827 |
| 2017-02-28 | $34.05 | $34.40 | $33.35 | $33.45 | $33.45 | 579,279 |
| 2017-02-27 | $34.00 | $34.55 | $33.93 | $34.00 | $34.00 | 736,585 |
| 2017-02-24 | $34.40 | $34.60 | $33.98 | $34.40 | $34.40 | 443,081 |
| 2017-02-23 | $36.00 | $36.15 | $34.65 | $34.75 | $34.75 | 415,789 |
| 2017-02-22 | $35.25 | $35.90 | $35.10 | $35.90 | $35.90 | 280,210 |
| 2017-02-21 | $35.05 | $35.45 | $34.70 | $35.40 | $35.40 | 300,225 |
| 2017-02-17 | $34.95 | $35.15 | $34.65 | $34.90 | $34.90 | 387,018 |
| 2017-02-16 | $34.75 | $34.95 | $34.25 | $34.95 | $34.95 | 318,811 |
| 2017-02-15 | $33.95 | $34.95 | $33.55 | $34.65 | $34.65 | 323,699 |
| 2017-02-14 | $33.75 | $33.93 | $33.20 | $33.85 | $33.85 | 281,498 |
| 2017-02-13 | $34.00 | $34.00 | $33.35 | $33.70 | $33.70 | 361,246 |
| 2017-02-10 | $33.35 | $33.85 | $33.08 | $33.60 | $33.60 | 350,909 |
| 2017-02-09 | $33.30 | $33.70 | $33.10 | $33.25 | $33.25 | 299,678 |
| 2017-02-08 | $34.25 | $34.25 | $33.28 | $33.30 | $33.30 | 363,111 |
| 2017-02-07 | $33.80 | $34.20 | $33.26 | $34.20 | $34.20 | 275,873 |
| 2017-02-06 | $34.20 | $34.70 | $33.50 | $33.75 | $33.75 | 433,273 |
| 2017-02-03 | $33.85 | $34.40 | $33.15 | $34.35 | $34.35 | 307,398 |
| 2017-02-02 | $33.45 | $33.95 | $33.00 | $33.65 | $33.65 | 447,604 |
| 2017-02-01 | $33.45 | $33.50 | $32.90 | $33.45 | $33.45 | 500,353 |
| 2017-01-31 | $32.90 | $33.50 | $32.48 | $32.95 | $32.95 | 279,040 |
| 2017-01-30 | $33.50 | $33.50 | $32.80 | $33.10 | $33.10 | 302,605 |
| 2017-01-27 | $33.40 | $33.90 | $33.40 | $33.70 | $33.70 | 224,818 |
| 2017-01-26 | $33.80 | $33.88 | $33.13 | $33.25 | $33.25 | 462,670 |
| 2017-01-25 | $33.35 | $33.80 | $33.15 | $33.70 | $33.70 | 361,843 |
| 2017-01-24 | $32.15 | $33.05 | $31.95 | $33.00 | $33.00 | 769,208 |
| 2017-01-23 | $32.00 | $32.30 | $31.85 | $32.10 | $32.10 | 301,294 |
| 2017-01-20 | $32.25 | $32.65 | $32.05 | $32.20 | $32.20 | 539,275 |
| 2017-01-19 | $32.45 | $32.65 | $32.05 | $32.20 | $32.20 | 310,258 |
| 2017-01-18 | $32.90 | $33.30 | $32.30 | $32.60 | $32.60 | 354,526 |
| 2017-01-17 | $33.00 | $33.15 | $32.35 | $32.60 | $32.60 | 590,114 |
| 2017-01-13 | $32.00 | $33.15 | $32.00 | $32.90 | $32.90 | 314,851 |
| 2017-01-12 | $32.55 | $32.55 | $31.75 | $32.00 | $32.00 | 386,564 |
| 2017-01-11 | $32.15 | $32.70 | $32.05 | $32.70 | $32.70 | 269,372 |
| 2017-01-10 | $31.95 | $32.50 | $31.85 | $32.30 | $32.30 | 286,400 |
| 2017-01-09 | $31.70 | $32.30 | $31.40 | $32.00 | $32.00 | 454,782 |
| 2017-01-06 | $31.40 | $31.80 | $31.05 | $31.80 | $31.80 | 340,851 |
| 2017-01-05 | $31.20 | $31.90 | $31.00 | $31.25 | $31.25 | 333,995 |
| 2017-01-04 | $31.80 | $31.95 | $31.01 | $31.40 | $31.40 | 417,650 |
| 2017-01-03 | $31.80 | $32.25 | $31.30 | $31.85 | $31.85 | 343,182 |
| 2016-12-30 | $32.10 | $32.23 | $31.20 | $31.55 | $31.55 | 457,119 |
| 2016-12-29 | $32.25 | $32.55 | $31.65 | $32.05 | $32.05 | 330,843 |
| 2016-12-28 | $32.60 | $32.60 | $32.05 | $32.25 | $32.25 | 399,544 |
| 2016-12-27 | $32.15 | $32.70 | $31.95 | $32.50 | $32.50 | 315,161 |
| 2016-12-23 | $31.60 | $32.25 | $31.40 | $32.25 | $32.25 | 559,206 |
| 2016-12-22 | $32.60 | $32.75 | $31.40 | $31.50 | $31.50 | 778,348 |
| 2016-12-21 | $32.70 | $33.15 | $32.55 | $32.70 | $32.70 | 266,440 |
| 2016-12-20 | $32.65 | $33.20 | $32.40 | $32.75 | $32.75 | 364,543 |
| 2016-12-19 | $32.25 | $33.20 | $32.09 | $32.70 | $32.70 | 361,821 |
| 2016-12-16 | $32.80 | $33.05 | $32.10 | $32.20 | $32.20 | 852,166 |
| 2016-12-15 | $32.15 | $33.25 | $32.00 | $32.55 | $32.55 | 486,508 |
| 2016-12-14 | $32.10 | $32.35 | $30.80 | $32.15 | $32.15 | 354,748 |
| 2016-12-13 | $31.90 | $32.45 | $30.60 | $32.10 | $32.10 | 573,639 |
| 2016-12-12 | $31.85 | $32.15 | $31.31 | $31.80 | $31.80 | 391,205 |
| 2016-12-09 | $32.50 | $32.65 | $31.60 | $31.90 | $31.90 | 481,891 |
| 2016-12-08 | $31.95 | $32.75 | $31.80 | $32.55 | $32.55 | 483,923 |
| 2016-12-07 | $31.05 | $32.25 | $30.95 | $31.85 | $31.85 | 474,238 |
| 2016-12-06 | $30.90 | $31.65 | $30.85 | $31.05 | $31.05 | 718,936 |
| 2016-12-05 | $30.00 | $30.95 | $30.00 | $30.90 | $30.90 | 953,952 |
| 2016-12-02 | $29.15 | $30.30 | $29.00 | $30.30 | $30.30 | 785,714 |
| 2016-12-01 | $30.05 | $31.85 | $28.85 | $29.10 | $29.10 | 2,681,253 |
| 2016-11-30 | $28.50 | $28.75 | $27.55 | $28.10 | $28.10 | 647,723 |
| 2016-11-29 | $28.15 | $28.80 | $27.95 | $28.30 | $28.30 | 512,520 |
| 2016-11-28 | $28.40 | $28.45 | $27.90 | $28.15 | $28.15 | 329,165 |
| 2016-11-25 | $28.20 | $28.35 | $27.90 | $28.30 | $28.30 | 113,190 |
| 2016-11-23 | $28.35 | $28.45 | $27.90 | $28.20 | $28.20 | 248,925 |
| 2016-11-22 | $27.75 | $28.40 | $27.65 | $28.35 | $28.35 | 482,229 |
| 2016-11-21 | $27.80 | $27.95 | $27.10 | $27.45 | $27.45 | 334,536 |
| 2016-11-18 | $26.80 | $27.75 | $26.80 | $27.75 | $27.75 | 339,337 |
| 2016-11-17 | $27.05 | $27.15 | $26.70 | $26.90 | $26.90 | 409,230 |
| 2016-11-16 | $25.95 | $27.43 | $25.95 | $27.25 | $27.25 | 1,009,500 |
| 2016-11-15 | $26.10 | $26.50 | $25.85 | $25.95 | $25.95 | 672,431 |
| 2016-11-14 | $26.45 | $26.53 | $25.80 | $26.00 | $26.00 | 413,717 |
| 2016-11-11 | $25.95 | $26.50 | $25.95 | $26.30 | $26.30 | 751,408 |
| 2016-11-10 | $26.10 | $26.35 | $25.35 | $25.80 | $25.80 | 474,287 |
| 2016-11-09 | $25.00 | $25.95 | $24.40 | $25.80 | $25.80 | 368,415 |
| 2016-11-08 | $25.45 | $25.65 | $24.95 | $25.35 | $25.35 | 197,910 |
| 2016-11-07 | $24.95 | $25.55 | $24.80 | $25.35 | $25.35 | 324,849 |
| 2016-11-04 | $24.40 | $24.85 | $24.25 | $24.43 | $24.43 | 306,429 |
| 2016-11-03 | $24.05 | $24.70 | $22.81 | $24.45 | $24.45 | 458,166 |
| 2016-11-02 | $24.25 | $24.45 | $23.95 | $23.95 | $23.95 | 351,240 |
| 2016-11-01 | $24.35 | $24.40 | $23.73 | $24.10 | $24.10 | 445,916 |
| 2016-10-31 | $24.25 | $24.38 | $23.85 | $24.20 | $24.20 | 463,144 |
| 2016-10-28 | $24.75 | $25.00 | $24.05 | $24.20 | $24.20 | 397,887 |
| 2016-10-27 | $25.10 | $25.40 | $24.61 | $24.70 | $24.70 | 476,829 |
| 2016-10-26 | $25.05 | $25.25 | $24.65 | $24.85 | $24.85 | 369,029 |
| 2016-10-25 | $25.35 | $25.68 | $25.13 | $25.15 | $25.15 | 232,566 |
| 2016-10-24 | $25.00 | $25.55 | $25.00 | $25.20 | $25.20 | 525,085 |
| 2016-10-21 | $24.80 | $25.00 | $24.50 | $24.75 | $24.75 | 231,508 |
| 2016-10-20 | $24.95 | $25.10 | $24.65 | $25.00 | $25.00 | 358,090 |
| 2016-10-19 | $24.80 | $25.35 | $24.60 | $25.10 | $25.10 | 489,327 |
| 2016-10-18 | $24.90 | $25.35 | $24.75 | $24.85 | $24.85 | 371,250 |
| 2016-10-17 | $25.05 | $25.20 | $24.50 | $24.65 | $24.65 | 263,993 |
| 2016-10-14 | $24.95 | $25.34 | $24.54 | $25.15 | $25.15 | 539,003 |
| 2016-10-13 | $25.28 | $25.34 | $24.56 | $24.95 | $24.95 | 716,936 |
| 2016-10-12 | $25.83 | $26.42 | $25.40 | $25.48 | $25.48 | 369,276 |
| 2016-10-11 | $26.61 | $26.67 | $25.82 | $25.98 | $25.98 | 454,696 |
| 2016-10-10 | $27.60 | $27.99 | $26.76 | $26.78 | $26.78 | 381,462 |
| 2016-10-07 | $27.65 | $27.82 | $27.14 | $27.53 | $27.53 | 349,499 |
| 2016-10-06 | $27.75 | $28.17 | $27.24 | $27.66 | $27.66 | 733,579 |
| 2016-10-05 | $27.71 | $28.08 | $27.47 | $27.74 | $27.74 | 701,015 |
| 2016-10-04 | $27.66 | $27.88 | $27.46 | $27.50 | $27.50 | 381,273 |
| 2016-10-03 | $27.60 | $27.90 | $27.45 | $27.62 | $27.62 | 314,608 |
| 2016-09-30 | $27.91 | $28.21 | $27.69 | $27.73 | $27.73 | 668,057 |
| 2016-09-29 | $27.58 | $27.99 | $27.20 | $27.72 | $27.72 | 224,526 |
| 2016-09-28 | $27.59 | $27.81 | $27.45 | $27.72 | $27.72 | 202,654 |
| 2016-09-27 | $27.14 | $27.51 | $27.14 | $27.49 | $27.49 | 255,043 |
| 2016-09-26 | $27.37 | $27.52 | $27.12 | $27.26 | $27.26 | 230,049 |
| 2016-09-23 | $27.85 | $27.97 | $27.39 | $27.58 | $27.58 | 422,855 |
| 2016-09-22 | $27.47 | $28.00 | $27.05 | $27.93 | $27.93 | 399,634 |
| 2016-09-21 | $27.13 | $27.52 | $27.01 | $27.48 | $27.48 | 430,269 |
| 2016-09-20 | $27.29 | $27.33 | $26.94 | $26.98 | $26.98 | 278,385 |
| 2016-09-19 | $27.23 | $27.63 | $26.87 | $27.11 | $27.11 | 227,036 |
| 2016-09-16 | $27.13 | $27.25 | $26.68 | $27.12 | $27.12 | 690,518 |
| 2016-09-15 | $26.62 | $27.04 | $26.39 | $27.04 | $27.04 | 217,836 |
| 2016-09-14 | $26.09 | $26.73 | $25.93 | $26.62 | $26.62 | 455,873 |
| 2016-09-13 | $26.52 | $26.75 | $25.89 | $26.03 | $26.03 | 288,528 |
| 2016-09-12 | $25.80 | $26.57 | $25.80 | $26.54 | $26.54 | 367,477 |
| 2016-09-09 | $27.11 | $27.11 | $25.93 | $26.11 | $26.11 | 326,837 |
| 2016-09-08 | $27.41 | $27.47 | $27.15 | $27.24 | $27.24 | 285,377 |
| 2016-09-07 | $27.68 | $27.75 | $27.02 | $27.56 | $27.56 | 364,953 |
| 2016-09-06 | $27.99 | $27.99 | $27.32 | $27.65 | $27.65 | 379,883 |
| 2016-09-02 | $27.56 | $28.07 | $27.41 | $28.07 | $28.07 | 546,950 |
| 2016-09-01 | $26.70 | $28.17 | $26.54 | $27.49 | $27.49 | 981,789 |
| 2016-08-31 | $26.26 | $26.63 | $25.77 | $26.60 | $26.60 | 583,960 |
| 2016-08-30 | $26.15 | $26.42 | $25.99 | $26.26 | $26.26 | 697,513 |
| 2016-08-29 | $26.33 | $26.54 | $26.13 | $26.16 | $26.16 | 329,766 |
| 2016-08-26 | $26.55 | $26.63 | $26.08 | $26.21 | $26.21 | 500,074 |
| 2016-08-25 | $26.14 | $26.46 | $26.10 | $26.44 | $26.44 | 405,833 |
| 2016-08-24 | $26.27 | $26.44 | $26.09 | $26.18 | $26.18 | 359,066 |
| 2016-08-23 | $26.54 | $26.54 | $26.25 | $26.30 | $26.30 | 325,695 |
| 2016-08-22 | $26.05 | $26.68 | $25.88 | $26.42 | $26.42 | 255,319 |
| 2016-08-19 | $25.93 | $26.51 | $25.93 | $26.22 | $26.22 | 288,894 |
| 2016-08-18 | $25.91 | $26.02 | $25.63 | $25.92 | $25.92 | 287,678 |
| 2016-08-17 | $26.03 | $26.03 | $25.58 | $25.85 | $25.85 | 173,050 |
| 2016-08-16 | $25.97 | $26.23 | $25.59 | $25.85 | $25.85 | 300,764 |
| 2016-08-15 | $25.57 | $26.15 | $25.48 | $26.11 | $26.11 | 307,268 |
| 2016-08-12 | $25.27 | $25.51 | $25.23 | $25.48 | $25.48 | 234,948 |
| 2016-08-11 | $25.22 | $25.35 | $24.91 | $25.28 | $25.28 | 208,475 |
| 2016-08-10 | $25.38 | $25.38 | $24.78 | $25.12 | $25.12 | 182,833 |
| 2016-08-09 | $25.20 | $25.42 | $25.01 | $25.36 | $25.36 | 295,828 |
| 2016-08-08 | $24.90 | $25.08 | $24.71 | $25.03 | $25.03 | 319,952 |
| 2016-08-05 | $24.46 | $24.83 | $24.34 | $24.81 | $24.81 | 325,337 |
| 2016-08-04 | $24.32 | $24.48 | $24.20 | $24.25 | $24.25 | 480,794 |
| 2016-08-03 | $24.25 | $24.49 | $24.09 | $24.25 | $24.25 | 360,345 |
| 2016-08-02 | $25.48 | $25.48 | $24.28 | $24.28 | $24.28 | 450,657 |
| 2016-08-01 | $25.51 | $25.58 | $25.26 | $25.48 | $25.48 | 317,257 |
| 2016-07-29 | $25.42 | $25.68 | $25.07 | $25.42 | $25.42 | 443,607 |
| 2016-07-28 | $25.40 | $25.56 | $25.15 | $25.42 | $25.42 | 338,786 |
| 2016-07-27 | $25.48 | $25.55 | $25.02 | $25.52 | $25.52 | 537,206 |
| 2016-07-26 | $24.19 | $25.31 | $24.19 | $25.31 | $25.31 | 617,232 |
| 2016-07-25 | $23.98 | $24.34 | $23.88 | $24.19 | $24.19 | 328,230 |
| 2016-07-22 | $24.10 | $24.19 | $23.81 | $24.00 | $24.00 | 312,335 |
| 2016-07-21 | $24.47 | $24.60 | $24.07 | $24.11 | $24.11 | 193,734 |
| 2016-07-20 | $24.54 | $24.65 | $24.32 | $24.52 | $24.52 | 356,932 |
| 2016-07-19 | $24.37 | $24.57 | $24.36 | $24.41 | $24.41 | 228,466 |
| 2016-07-18 | $24.69 | $24.69 | $24.38 | $24.38 | $24.38 | 269,631 |
| 2016-07-15 | $24.49 | $24.57 | $24.30 | $24.44 | $24.44 | 295,492 |
| 2016-07-14 | $24.47 | $24.59 | $24.16 | $24.38 | $24.38 | 190,065 |
| 2016-07-13 | $24.58 | $24.74 | $24.35 | $24.49 | $24.49 | 277,298 |
| 2016-07-12 | $24.60 | $24.84 | $24.38 | $24.43 | $24.43 | 387,695 |
| 2016-07-11 | $24.35 | $24.60 | $24.23 | $24.35 | $24.35 | 261,121 |
| 2016-07-08 | $23.65 | $24.27 | $23.65 | $24.21 | $24.21 | 531,936 |
| 2016-07-07 | $23.22 | $23.68 | $23.18 | $23.38 | $23.38 | 164,157 |
| 2016-07-06 | $22.99 | $23.34 | $22.65 | $23.09 | $23.09 | 299,710 |
| 2016-07-05 | $23.41 | $23.50 | $23.05 | $23.20 | $23.20 | 233,046 |
| 2016-07-01 | $23.75 | $24.17 | $23.41 | $23.67 | $23.67 | 285,183 |
| 2016-06-30 | $23.34 | $23.86 | $23.24 | $23.86 | $23.86 | 407,318 |
| 2016-06-29 | $22.43 | $23.34 | $22.41 | $23.26 | $23.26 | 566,267 |
| 2016-06-28 | $21.85 | $22.34 | $21.72 | $22.21 | $22.21 | 481,438 |
| 2016-06-27 | $22.82 | $22.85 | $21.35 | $21.61 | $21.61 | 669,786 |
| 2016-06-24 | $23.35 | $23.79 | $22.90 | $23.16 | $23.16 | 1,704,042 |
| 2016-06-23 | $24.37 | $24.62 | $24.26 | $24.61 | $24.61 | 475,339 |
| 2016-06-22 | $24.06 | $24.45 | $24.00 | $24.03 | $24.03 | 150,507 |
| 2016-06-21 | $24.36 | $24.39 | $24.01 | $24.10 | $24.10 | 212,420 |
| 2016-06-20 | $24.46 | $24.76 | $24.22 | $24.28 | $24.28 | 200,951 |
| 2016-06-17 | $24.00 | $24.16 | $23.42 | $24.08 | $24.08 | 601,861 |
| 2016-06-16 | $24.02 | $24.12 | $23.63 | $24.05 | $24.05 | 224,580 |
| 2016-06-15 | $24.30 | $24.44 | $24.07 | $24.25 | $24.25 | 201,449 |
| 2016-06-14 | $23.60 | $24.24 | $23.60 | $24.16 | $24.16 | 195,830 |
| 2016-06-13 | $23.62 | $24.03 | $23.55 | $23.69 | $23.69 | 504,499 |
| 2016-06-10 | $24.07 | $24.10 | $23.75 | $23.80 | $23.80 | 381,713 |
| 2016-06-09 | $24.42 | $24.51 | $24.16 | $24.47 | $24.47 | 598,804 |
| 2016-06-08 | $24.24 | $24.74 | $24.20 | $24.51 | $24.51 | 765,218 |
| 2016-06-07 | $24.26 | $24.45 | $24.04 | $24.30 | $24.30 | 785,749 |
| 2016-06-06 | $23.85 | $24.37 | $23.85 | $24.16 | $24.16 | 670,603 |
| 2016-06-03 | $24.19 | $24.19 | $23.60 | $23.90 | $23.90 | 380,069 |
| 2016-06-02 | $24.53 | $24.68 | $23.08 | $24.14 | $24.14 | 812,231 |
| 2016-06-01 | $23.48 | $24.51 | $23.37 | $24.37 | $24.37 | 1,061,861 |
| 2016-05-31 | $23.11 | $23.61 | $23.03 | $23.54 | $23.54 | 495,311 |
| 2016-05-27 | $22.53 | $23.15 | $22.48 | $23.01 | $23.01 | 356,207 |
| 2016-05-26 | $22.36 | $22.63 | $22.24 | $22.49 | $22.49 | 242,142 |
| 2016-05-25 | $22.50 | $22.51 | $22.09 | $22.27 | $22.27 | 166,062 |
| 2016-05-24 | $21.80 | $22.35 | $21.80 | $22.21 | $22.21 | 265,829 |
| 2016-05-23 | $21.31 | $21.77 | $21.27 | $21.59 | $21.59 | 360,685 |
| 2016-05-20 | $20.61 | $21.24 | $20.61 | $21.23 | $21.23 | 331,575 |
| 2016-05-19 | $20.89 | $21.23 | $20.27 | $20.46 | $20.46 | 365,622 |
| 2016-05-18 | $20.52 | $21.24 | $20.52 | $21.01 | $21.01 | 551,216 |
| 2016-05-17 | $21.28 | $21.35 | $20.16 | $20.56 | $20.56 | 378,083 |
| 2016-05-16 | $21.07 | $21.45 | $21.07 | $21.26 | $21.26 | 343,551 |
| 2016-05-13 | $21.02 | $21.29 | $20.09 | $20.97 | $20.97 | 255,778 |
| 2016-05-12 | $21.92 | $21.92 | $20.74 | $21.03 | $21.03 | 327,961 |
| 2016-05-11 | $21.76 | $22.06 | $21.66 | $21.86 | $21.86 | 170,392 |
| 2016-05-10 | $21.73 | $22.12 | $21.67 | $21.86 | $21.86 | 291,271 |
| 2016-05-09 | $21.67 | $21.83 | $21.46 | $21.66 | $21.66 | 163,716 |
| 2016-05-06 | $21.33 | $21.68 | $21.00 | $21.67 | $21.67 | 299,813 |
| 2016-05-05 | $21.60 | $21.75 | $21.39 | $21.46 | $21.46 | 195,950 |
| 2016-05-04 | $21.71 | $22.05 | $21.39 | $21.52 | $21.52 | 316,942 |
| 2016-05-03 | $21.54 | $21.89 | $21.46 | $21.79 | $21.79 | 228,610 |
| 2016-05-02 | $21.77 | $21.88 | $21.39 | $21.76 | $21.76 | 391,381 |
| 2016-04-29 | $22.33 | $22.58 | $21.48 | $21.64 | $21.64 | 845,967 |
| 2016-04-28 | $22.65 | $23.05 | $22.25 | $22.31 | $22.31 | 293,229 |
| 2016-04-27 | $22.67 | $23.25 | $22.50 | $22.85 | $22.85 | 345,568 |
| 2016-04-26 | $22.55 | $23.07 | $22.34 | $22.89 | $22.89 | 415,139 |
| 2016-04-25 | $22.62 | $22.79 | $22.27 | $22.40 | $22.40 | 391,583 |
| 2016-04-22 | $22.61 | $23.04 | $22.53 | $22.75 | $22.75 | 223,522 |
| 2016-04-21 | $22.65 | $22.83 | $22.39 | $22.52 | $22.52 | 325,690 |
| 2016-04-20 | $22.37 | $22.74 | $22.27 | $22.50 | $22.50 | 340,669 |
| 2016-04-19 | $23.48 | $23.48 | $22.28 | $22.30 | $22.30 | 551,482 |
| 2016-04-18 | $23.00 | $23.40 | $22.98 | $23.40 | $23.40 | 285,038 |
| 2016-04-15 | $23.08 | $23.16 | $22.85 | $23.00 | $23.00 | 500,286 |
| 2016-04-14 | $23.19 | $23.22 | $22.71 | $23.22 | $23.22 | 322,452 |
| 2016-04-13 | $22.42 | $23.30 | $22.27 | $23.29 | $23.29 | 511,869 |
| 2016-04-12 | $22.33 | $22.40 | $21.93 | $22.23 | $22.23 | 319,615 |
| 2016-04-11 | $22.11 | $22.62 | $22.02 | $22.37 | $22.37 | 437,026 |
| 2016-04-08 | $22.11 | $22.34 | $21.86 | $21.93 | $21.93 | 194,695 |
| 2016-04-07 | $22.32 | $22.32 | $21.77 | $21.90 | $21.90 | 206,315 |
| 2016-04-06 | $22.05 | $22.50 | $21.74 | $22.37 | $22.37 | 243,949 |
| 2016-04-05 | $22.22 | $22.47 | $22.11 | $22.12 | $22.12 | 262,750 |
| 2016-04-04 | $22.49 | $22.65 | $22.27 | $22.44 | $22.44 | 306,750 |
| 2016-04-01 | $21.82 | $22.60 | $21.75 | $22.57 | $22.57 | 297,799 |
| 2016-03-31 | $21.99 | $22.22 | $21.80 | $21.99 | $21.99 | 288,027 |
| 2016-03-30 | $22.04 | $22.42 | $21.89 | $21.94 | $21.94 | 473,628 |
| 2016-03-29 | $21.81 | $22.20 | $21.57 | $21.99 | $21.99 | 550,648 |
| 2016-03-28 | $21.53 | $21.89 | $21.29 | $21.85 | $21.85 | 318,890 |
| 2016-03-24 | $21.10 | $21.45 | $20.85 | $21.45 | $21.45 | 274,689 |
| 2016-03-23 | $21.81 | $21.93 | $21.05 | $21.20 | $21.20 | 368,641 |
| 2016-03-22 | $21.81 | $22.22 | $21.00 | $21.91 | $21.91 | 448,882 |
| 2016-03-21 | $21.91 | $22.02 | $21.57 | $21.95 | $21.95 | 536,928 |
| 2016-03-18 | $21.60 | $22.00 | $21.06 | $21.92 | $21.92 | 648,144 |
| 2016-03-17 | $20.59 | $21.50 | $20.32 | $21.46 | $21.46 | 570,213 |
| 2016-03-16 | $20.51 | $20.91 | $20.18 | $20.78 | $20.78 | 304,691 |
| 2016-03-15 | $20.64 | $20.84 | $20.34 | $20.64 | $20.64 | 323,683 |
| 2016-03-14 | $20.90 | $20.98 | $20.65 | $20.76 | $20.76 | 364,679 |
| 2016-03-11 | $20.64 | $20.97 | $20.50 | $20.90 | $20.90 | 481,849 |
| 2016-03-10 | $20.60 | $20.82 | $20.03 | $20.30 | $20.30 | 375,832 |
| 2016-03-09 | $20.20 | $20.67 | $20.17 | $20.53 | $20.53 | 342,797 |
| 2016-03-08 | $20.86 | $20.86 | $20.08 | $20.12 | $20.12 | 710,839 |
| 2016-03-07 | $21.00 | $21.27 | $20.58 | $21.03 | $21.03 | 634,438 |
| 2016-03-04 | $21.02 | $21.50 | $19.96 | $21.01 | $21.01 | 1,279,096 |
| 2016-03-03 | $22.00 | $22.50 | $20.74 | $21.00 | $21.00 | 2,210,862 |
| 2016-03-02 | $20.15 | $20.29 | $19.27 | $19.33 | $19.33 | 606,921 |
| 2016-03-01 | $19.38 | $20.03 | $19.18 | $19.99 | $19.99 | 554,826 |
| 2016-02-29 | $18.57 | $19.29 | $18.53 | $19.16 | $19.16 | 473,851 |
| 2016-02-26 | $18.62 | $18.92 | $18.51 | $18.59 | $18.59 | 253,300 |
| 2016-02-25 | $18.16 | $18.51 | $17.92 | $18.50 | $18.50 | 366,525 |
| 2016-02-24 | $17.30 | $18.16 | $17.14 | $18.14 | $18.14 | 298,240 |
| 2016-02-23 | $17.80 | $18.06 | $17.51 | $17.51 | $17.51 | 187,761 |
| 2016-02-22 | $17.85 | $18.15 | $17.76 | $17.93 | $17.93 | 313,331 |
| 2016-02-19 | $17.24 | $17.65 | $17.10 | $17.63 | $17.63 | 288,927 |
| 2016-02-18 | $17.68 | $17.71 | $17.14 | $17.30 | $17.30 | 323,484 |
| 2016-02-17 | $16.84 | $17.45 | $16.81 | $17.36 | $17.36 | 416,230 |
| 2016-02-16 | $16.44 | $16.98 | $16.44 | $16.77 | $16.77 | 236,725 |
| 2016-02-12 | $16.17 | $16.41 | $15.70 | $16.25 | $16.25 | 294,187 |
| 2016-02-11 | $15.80 | $16.57 | $15.75 | $15.95 | $15.95 | 310,215 |
| 2016-02-10 | $16.29 | $16.70 | $16.05 | $16.08 | $16.08 | 392,382 |
| 2016-02-09 | $16.59 | $16.90 | $16.15 | $16.22 | $16.22 | 604,626 |
| 2016-02-08 | $17.05 | $17.10 | $16.46 | $16.82 | $16.82 | 545,846 |
| 2016-02-05 | $18.88 | $19.03 | $17.31 | $17.31 | $17.31 | 881,513 |
| 2016-02-04 | $18.54 | $19.26 | $18.46 | $19.03 | $19.03 | 564,438 |
| 2016-02-03 | $19.61 | $19.92 | $18.12 | $18.48 | $18.48 | 756,690 |
| 2016-02-02 | $20.56 | $20.69 | $19.30 | $19.36 | $19.36 | 896,715 |
| 2016-02-01 | $19.95 | $20.95 | $19.76 | $20.64 | $20.64 | 962,933 |
| 2016-01-29 | $19.24 | $20.14 | $19.24 | $20.10 | $20.10 | 1,097,966 |
| 2016-01-28 | $17.88 | $19.32 | $17.88 | $19.11 | $19.11 | 791,140 |
| 2016-01-27 | $19.56 | $19.84 | $18.70 | $18.76 | $18.76 | 847,282 |
| 2016-01-26 | $18.99 | $19.92 | $18.83 | $19.70 | $19.70 | 888,493 |
| 2016-01-25 | $18.30 | $18.87 | $18.20 | $18.82 | $18.82 | 608,810 |
| 2016-01-22 | $18.34 | $18.49 | $17.98 | $18.38 | $18.38 | 434,681 |
| 2016-01-21 | $18.02 | $18.19 | $17.65 | $18.02 | $18.02 | 906,188 |
| 2016-01-20 | $17.75 | $18.04 | $16.82 | $17.78 | $17.78 | 1,006,942 |
| 2016-01-19 | $18.88 | $19.00 | $17.86 | $17.96 | $17.96 | 606,163 |
| 2016-01-15 | $18.11 | $18.65 | $17.81 | $18.62 | $18.62 | 935,595 |
| 2016-01-14 | $18.73 | $18.89 | $18.39 | $18.69 | $18.69 | 400,567 |
| 2016-01-13 | $18.79 | $19.12 | $18.57 | $18.66 | $18.66 | 448,818 |
| 2016-01-12 | $18.83 | $19.18 | $18.53 | $18.77 | $18.77 | 433,830 |
| 2016-01-11 | $18.41 | $18.77 | $18.14 | $18.68 | $18.68 | 456,949 |
| 2016-01-08 | $18.45 | $18.78 | $18.16 | $18.25 | $18.25 | 456,618 |
| 2016-01-07 | $18.29 | $18.64 | $18.07 | $18.42 | $18.42 | 493,775 |
| 2016-01-06 | $18.76 | $18.76 | $18.43 | $18.66 | $18.66 | 463,147 |
| 2016-01-05 | $18.96 | $19.14 | $18.70 | $19.10 | $19.10 | 432,000 |
| 2016-01-04 | $18.70 | $19.04 | $18.25 | $18.91 | $18.91 | 626,696 |
| 2015-12-31 | $19.26 | $19.29 | $18.92 | $18.92 | $18.92 | 411,824 |
| 2015-12-30 | $19.28 | $19.46 | $19.07 | $19.34 | $19.34 | 314,915 |
| 2015-12-29 | $19.23 | $19.37 | $19.11 | $19.30 | $19.30 | 230,263 |
| 2015-12-28 | $19.22 | $19.29 | $18.82 | $19.14 | $19.14 | 271,286 |
| 2015-12-24 | $19.31 | $19.63 | $19.23 | $19.33 | $19.33 | 161,024 |
| 2015-12-23 | $19.53 | $19.64 | $19.31 | $19.37 | $19.37 | 454,543 |
| 2015-12-22 | $19.17 | $19.57 | $18.81 | $19.44 | $19.44 | 580,822 |
| 2015-12-21 | $18.98 | $19.34 | $18.77 | $19.11 | $19.11 | 441,251 |
| 2015-12-18 | $19.36 | $19.46 | $18.72 | $18.84 | $18.84 | 1,522,766 |
| 2015-12-17 | $19.32 | $19.83 | $19.32 | $19.48 | $19.48 | 577,778 |
| 2015-12-16 | $19.07 | $19.88 | $18.76 | $19.19 | $19.19 | 478,435 |
| 2015-12-15 | $18.83 | $19.13 | $18.62 | $18.85 | $18.85 | 314,299 |
| 2015-12-14 | $18.98 | $19.00 | $18.53 | $18.69 | $18.69 | 358,898 |
| 2015-12-11 | $19.06 | $19.28 | $18.95 | $19.01 | $19.01 | 262,719 |
| 2015-12-10 | $19.11 | $19.43 | $19.02 | $19.39 | $19.39 | 282,714 |
| 2015-12-09 | $19.42 | $19.78 | $19.06 | $19.15 | $19.15 | 276,306 |
| 2015-12-08 | $19.34 | $19.61 | $19.07 | $19.43 | $19.43 | 263,274 |
| 2015-12-07 | $20.01 | $20.01 | $19.46 | $19.54 | $19.54 | 330,334 |
| 2015-12-04 | $19.87 | $20.08 | $19.79 | $20.04 | $20.04 | 288,679 |
| 2015-12-03 | $20.18 | $20.37 | $19.77 | $19.86 | $19.86 | 307,133 |
| 2015-12-02 | $20.19 | $20.19 | $19.98 | $20.01 | $20.01 | 323,359 |
| 2015-12-01 | $20.14 | $20.32 | $19.96 | $20.14 | $20.14 | 402,614 |
| 2015-11-30 | $19.38 | $20.15 | $19.33 | $20.10 | $20.10 | 463,549 |
| 2015-11-27 | $19.20 | $19.32 | $19.07 | $19.25 | $19.25 | 242,685 |
| 2015-11-25 | $19.18 | $19.32 | $19.10 | $19.25 | $19.25 | 508,361 |
| 2015-11-24 | $19.02 | $19.39 | $18.94 | $19.19 | $19.19 | 512,754 |
| 2015-11-23 | $19.22 | $19.30 | $18.95 | $19.07 | $19.07 | 443,238 |
| 2015-11-20 | $19.12 | $19.45 | $18.90 | $19.29 | $19.29 | 428,767 |
| 2015-11-19 | $18.05 | $19.53 | $18.05 | $19.04 | $19.04 | 1,087,507 |
| 2015-11-18 | $19.11 | $19.54 | $18.92 | $19.25 | $19.25 | 845,329 |
| 2015-11-17 | $19.04 | $19.07 | $18.72 | $18.96 | $18.96 | 594,996 |
| 2015-11-16 | $18.71 | $19.14 | $18.60 | $18.93 | $18.93 | 1,164,443 |
| 2015-11-13 | $17.94 | $18.39 | $17.84 | $18.21 | $18.21 | 464,294 |
| 2015-11-12 | $17.95 | $18.09 | $17.82 | $18.04 | $18.04 | 431,492 |
| 2015-11-11 | $18.30 | $18.47 | $18.04 | $18.08 | $18.08 | 443,224 |
| 2015-11-10 | $18.48 | $18.66 | $18.18 | $18.21 | $18.21 | 461,990 |
| 2015-11-09 | $19.12 | $19.15 | $18.63 | $18.72 | $18.72 | 583,399 |
| 2015-11-06 | $18.11 | $19.22 | $18.11 | $19.12 | $19.12 | 651,571 |
| 2015-11-05 | $18.13 | $18.35 | $17.93 | $18.14 | $18.14 | 305,612 |
| 2015-11-04 | $18.12 | $18.19 | $17.95 | $18.16 | $18.16 | 313,034 |
| 2015-11-03 | $17.91 | $18.25 | $17.84 | $18.10 | $18.10 | 407,465 |
| 2015-11-02 | $17.52 | $17.97 | $17.35 | $17.92 | $17.92 | 599,318 |
| 2015-10-30 | $17.35 | $17.66 | $17.26 | $17.50 | $17.50 | 713,183 |
| 2015-10-29 | $17.28 | $17.52 | $17.23 | $17.36 | $17.36 | 520,076 |
| 2015-10-28 | $17.21 | $17.67 | $17.21 | $17.49 | $17.49 | 960,247 |
| 2015-10-27 | $17.27 | $17.34 | $16.99 | $17.10 | $17.10 | 374,386 |
| 2015-10-26 | $17.65 | $17.65 | $17.13 | $17.24 | $17.24 | 532,756 |
| 2015-10-23 | $17.42 | $17.78 | $17.23 | $17.74 | $17.74 | 510,027 |
| 2015-10-22 | $17.21 | $17.51 | $17.11 | $17.42 | $17.42 | 725,081 |
| 2015-10-21 | $17.45 | $17.48 | $16.94 | $16.97 | $16.97 | 386,264 |
| 2015-10-20 | $17.27 | $17.50 | $17.10 | $17.32 | $17.32 | 406,335 |
| 2015-10-19 | $17.17 | $17.36 | $17.03 | $17.32 | $17.32 | 347,316 |
| 2015-10-16 | $17.52 | $17.53 | $17.07 | $17.20 | $17.20 | 514,977 |
| 2015-10-15 | $17.71 | $17.76 | $17.20 | $17.47 | $17.47 | 525,574 |
| 2015-10-14 | $16.67 | $17.70 | $16.29 | $17.43 | $17.43 | 1,173,952 |
| 2015-10-13 | $16.55 | $16.94 | $16.47 | $16.53 | $16.53 | 587,453 |
| 2015-10-12 | $16.75 | $16.79 | $16.53 | $16.69 | $16.69 | 246,273 |
| 2015-10-09 | $16.82 | $17.00 | $16.64 | $16.73 | $16.73 | 349,828 |
| 2015-10-08 | $16.35 | $16.79 | $16.22 | $16.78 | $16.78 | 360,488 |
| 2015-10-07 | $15.78 | $16.42 | $15.78 | $16.42 | $16.42 | 505,087 |
| 2015-10-06 | $15.73 | $16.03 | $15.48 | $15.72 | $15.72 | 554,384 |
| 2015-10-05 | $15.04 | $15.77 | $15.04 | $15.69 | $15.69 | 709,305 |
| 2015-10-02 | $14.27 | $14.88 | $14.14 | $14.87 | $14.87 | 500,731 |
| 2015-10-01 | $15.07 | $15.10 | $14.04 | $14.39 | $14.39 | 1,022,939 |
| 2015-09-30 | $14.63 | $15.34 | $14.63 | $15.10 | $15.10 | 1,069,630 |
| 2015-09-29 | $14.60 | $14.81 | $14.46 | $14.52 | $14.52 | 477,114 |
| 2015-09-28 | $14.95 | $15.05 | $14.48 | $14.52 | $14.52 | 728,322 |
| 2015-09-25 | $15.13 | $15.13 | $14.62 | $15.07 | $15.07 | 1,405,815 |
| 2015-09-24 | $15.28 | $15.41 | $14.99 | $15.31 | $15.31 | 805,214 |
| 2015-09-23 | $15.64 | $15.84 | $15.42 | $15.45 | $15.45 | 377,380 |
| 2015-09-22 | $16.01 | $16.01 | $15.51 | $15.58 | $15.58 | 638,974 |
| 2015-09-21 | $16.36 | $16.63 | $16.11 | $16.19 | $16.19 | 550,655 |
| 2015-09-18 | $16.48 | $16.65 | $16.12 | $16.18 | $16.18 | 952,371 |
| 2015-09-17 | $17.16 | $17.18 | $16.72 | $16.79 | $16.79 | 481,734 |
| 2015-09-16 | $17.23 | $17.39 | $17.12 | $17.22 | $17.22 | 338,317 |
| 2015-09-15 | $16.94 | $17.38 | $16.94 | $17.17 | $17.17 | 467,342 |
| 2015-09-14 | $16.98 | $17.08 | $16.71 | $16.87 | $16.87 | 192,581 |
| 2015-09-11 | $16.75 | $17.06 | $16.59 | $16.95 | $16.95 | 254,231 |
| 2015-09-10 | $17.06 | $17.13 | $16.75 | $16.93 | $16.93 | 341,816 |
| 2015-09-09 | $17.22 | $17.47 | $16.88 | $17.12 | $17.12 | 452,341 |
| 2015-09-08 | $16.85 | $17.15 | $16.77 | $17.11 | $17.11 | 543,391 |
| 2015-09-04 | $16.57 | $16.76 | $16.48 | $16.51 | $16.51 | 316,136 |
| 2015-09-03 | $16.63 | $17.03 | $16.53 | $16.82 | $16.82 | 497,146 |
| 2015-09-02 | $16.57 | $16.57 | $16.22 | $16.54 | $16.54 | 379,064 |
| 2015-09-01 | $16.55 | $16.95 | $16.24 | $16.32 | $16.32 | 377,006 |
| 2015-08-31 | $16.91 | $17.20 | $16.84 | $16.95 | $16.95 | 348,053 |
| 2015-08-28 | $16.90 | $17.23 | $16.79 | $17.02 | $17.02 | 333,647 |
| 2015-08-27 | $16.45 | $17.05 | $16.42 | $16.95 | $16.95 | 522,727 |
| 2015-08-26 | $15.98 | $16.33 | $15.66 | $16.32 | $16.32 | 606,269 |