Sleep Number Corp (SNBR) Exchange: NASDAQ
Data as of May 9, 2025
$7.63 ($0.61) 8.69%
Sleep Number Corp - Daily Information
Click for more stock information on Sleep Number Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.13 |
| Previous Close | $7.63 |
| High | $7.68 |
| Low | $6.97 |
| Adjusted Open | $7.13 |
| Previous Adjusted Close | $7.63 |
| Adjusted High | $7.68 |
| Adjusted Low | $6.97 |
About Sleep Number Corp (SNBR)
Sleep Number Corp is an American company that specializes in the production and distribution of sleep-related products. It designs, manufactures, markets, and distributes adjustable-firmness mattresses and beds, as well as soft and hard bedding accessories. The company began in 1987 with two Sleep Number beds and now owns stores in more than 4,400 retail outlets. In the last decade, Sleep Number has seen a quick growth, with their annual revenue increasing more than 10 times to over $2.2 billion in 2019.
Invest in Sleep Number Corp (SNBR)
Historical Stock Data for Sleep Number Corp (SNBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $7.13 | $7.68 | $6.97 | $7.63 | $7.63 | 538,546 |
| 2025-05-07 | $7.09 | $7.25 | $6.94 | $7.02 | $7.02 | 458,690 |
| 2025-05-06 | $6.95 | $7.01 | $6.63 | $6.99 | $6.99 | 494,040 |
| 2025-05-05 | $7.01 | $7.54 | $6.88 | $7.07 | $7.07 | 580,026 |
| 2025-05-02 | $8.17 | $8.25 | $7.07 | $7.13 | $7.13 | 1,088,670 |
| 2025-05-01 | $7.93 | $8.61 | $7.63 | $8.05 | $8.05 | 1,834,360 |
| 2025-04-30 | $7.32 | $7.84 | $7.05 | $7.79 | $7.79 | 1,661,958 |
| 2025-04-29 | $7.40 | $7.78 | $7.21 | $7.59 | $7.59 | 1,298,872 |
| 2025-04-28 | $7.05 | $7.45 | $7.01 | $7.40 | $7.40 | 1,561,134 |
| 2025-04-25 | $6.45 | $7.03 | $6.40 | $7.01 | $7.01 | 636,642 |
| 2025-04-24 | $6.15 | $6.74 | $5.91 | $6.57 | $6.57 | 519,396 |
| 2025-04-23 | $6.22 | $6.49 | $6.03 | $6.14 | $6.14 | 611,335 |
| 2025-04-22 | $5.46 | $6.03 | $5.46 | $5.94 | $5.94 | 610,522 |
| 2025-04-21 | $5.16 | $5.33 | $5.05 | $5.32 | $5.32 | 466,377 |
| 2025-04-17 | $4.81 | $5.32 | $4.74 | $5.28 | $5.28 | 538,300 |
| 2025-04-16 | $5.04 | $5.20 | $4.73 | $4.86 | $4.86 | 425,926 |
| 2025-04-15 | $4.97 | $5.10 | $4.75 | $5.07 | $5.07 | 544,548 |
| 2025-04-14 | $5.18 | $5.25 | $4.75 | $5.03 | $5.03 | 537,482 |
| 2025-04-11 | $5.25 | $5.31 | $4.74 | $4.99 | $4.99 | 551,470 |
| 2025-04-10 | $5.27 | $5.48 | $4.89 | $5.37 | $5.37 | 742,590 |
| 2025-04-09 | $4.55 | $5.84 | $4.48 | $5.40 | $5.40 | 1,212,167 |
| 2025-04-08 | $5.40 | $5.50 | $4.57 | $4.71 | $4.71 | 963,885 |
| 2025-04-07 | $4.88 | $5.69 | $4.66 | $5.21 | $5.21 | 1,069,003 |
| 2025-04-04 | $5.27 | $5.35 | $4.65 | $5.23 | $5.23 | 996,292 |
| 2025-04-03 | $6.14 | $6.50 | $5.55 | $5.61 | $5.61 | 1,367,282 |
| 2025-04-02 | $6.72 | $7.08 | $6.49 | $6.88 | $6.88 | 734,286 |
| 2025-04-01 | $6.35 | $6.98 | $6.29 | $6.86 | $6.86 | 618,079 |
| 2025-03-31 | $6.24 | $6.46 | $5.94 | $6.34 | $6.34 | 844,426 |
| 2025-03-28 | $6.75 | $6.79 | $6.20 | $6.44 | $6.44 | 549,668 |
| 2025-03-27 | $6.11 | $6.76 | $6.08 | $6.73 | $6.73 | 549,585 |
| 2025-03-26 | $6.31 | $6.40 | $6.10 | $6.18 | $6.18 | 758,926 |
| 2025-03-25 | $6.79 | $6.91 | $6.27 | $6.30 | $6.30 | 604,980 |
| 2025-03-24 | $7.09 | $7.14 | $6.71 | $6.90 | $6.90 | 585,998 |
| 2025-03-21 | $7.12 | $7.12 | $6.56 | $6.95 | $6.95 | 812,807 |
| 2025-03-20 | $6.70 | $7.40 | $6.48 | $7.31 | $7.31 | 779,728 |
| 2025-03-19 | $6.30 | $7.10 | $6.20 | $6.80 | $6.80 | 985,021 |
| 2025-03-18 | $7.00 | $7.15 | $6.19 | $6.29 | $6.29 | 775,790 |
| 2025-03-17 | $7.31 | $7.51 | $6.92 | $7.06 | $7.06 | 852,435 |
| 2025-03-14 | $6.44 | $7.43 | $6.39 | $7.35 | $7.35 | 1,217,511 |
| 2025-03-13 | $6.50 | $6.59 | $6.00 | $6.21 | $6.21 | 1,037,781 |
| 2025-03-12 | $7.20 | $7.38 | $6.46 | $6.50 | $6.50 | 1,041,815 |
| 2025-03-11 | $7.40 | $7.58 | $6.83 | $7.01 | $7.01 | 1,442,806 |
| 2025-03-10 | $7.40 | $7.89 | $7.09 | $7.40 | $7.40 | 1,555,191 |
| 2025-03-07 | $7.55 | $7.77 | $6.91 | $7.57 | $7.57 | 1,937,064 |
| 2025-03-06 | $10.00 | $10.33 | $7.31 | $7.49 | $7.49 | 4,555,527 |
| 2025-03-05 | $12.54 | $12.98 | $12.24 | $12.89 | $12.89 | 715,742 |
| 2025-03-04 | $12.41 | $13.07 | $12.04 | $12.63 | $12.63 | 565,800 |
| 2025-03-03 | $14.21 | $14.44 | $12.41 | $12.69 | $12.69 | 496,241 |
| 2025-02-28 | $14.40 | $14.71 | $13.65 | $14.07 | $14.07 | 345,083 |
| 2025-02-27 | $14.81 | $14.90 | $14.34 | $14.52 | $14.52 | 312,006 |
| 2025-02-26 | $15.49 | $15.79 | $14.93 | $14.97 | $14.97 | 214,476 |
| 2025-02-25 | $15.22 | $15.30 | $14.69 | $14.74 | $14.74 | 245,433 |
| 2025-02-24 | $14.60 | $15.09 | $14.09 | $14.82 | $14.82 | 253,223 |
| 2025-02-21 | $15.18 | $15.23 | $13.88 | $14.49 | $14.49 | 525,806 |
| 2025-02-20 | $15.31 | $15.58 | $14.56 | $14.98 | $14.98 | 381,769 |
| 2025-02-19 | $17.59 | $17.85 | $15.16 | $15.37 | $15.37 | 475,704 |
| 2025-02-18 | $18.33 | $18.50 | $17.93 | $18.14 | $18.14 | 334,840 |
| 2025-02-14 | $17.86 | $18.67 | $17.75 | $18.40 | $18.40 | 219,866 |
| 2025-02-13 | $16.97 | $17.65 | $16.92 | $17.52 | $17.52 | 161,163 |
| 2025-02-12 | $16.54 | $16.76 | $15.81 | $16.71 | $16.71 | 204,279 |
| 2025-02-11 | $16.47 | $17.22 | $16.44 | $17.11 | $17.11 | 192,446 |
| 2025-02-10 | $15.88 | $16.72 | $15.49 | $16.66 | $16.66 | 253,639 |
| 2025-02-07 | $16.84 | $17.26 | $15.57 | $15.88 | $15.88 | 408,793 |
| 2025-02-06 | $18.24 | $18.24 | $16.83 | $16.96 | $16.96 | 274,057 |
| 2025-02-05 | $17.64 | $18.35 | $17.42 | $18.00 | $18.00 | 316,103 |
| 2025-02-04 | $16.83 | $17.71 | $16.83 | $17.43 | $17.43 | 188,406 |
| 2025-02-03 | $17.20 | $17.20 | $15.80 | $16.95 | $16.95 | 276,222 |
| 2025-01-31 | $17.88 | $18.01 | $17.59 | $17.88 | $17.88 | 252,079 |
| 2025-01-30 | $17.84 | $18.27 | $17.50 | $17.99 | $17.99 | 172,544 |
| 2025-01-29 | $18.20 | $18.35 | $17.64 | $17.87 | $17.87 | 182,835 |
| 2025-01-28 | $18.42 | $18.85 | $17.80 | $18.20 | $18.20 | 310,265 |
| 2025-01-27 | $18.44 | $19.13 | $18.16 | $18.46 | $18.46 | 205,688 |
| 2025-01-24 | $18.47 | $18.87 | $17.81 | $18.82 | $18.82 | 175,638 |
| 2025-01-23 | $18.23 | $19.12 | $17.92 | $18.50 | $18.50 | 264,329 |
| 2025-01-22 | $17.87 | $18.28 | $17.18 | $18.24 | $18.24 | 317,504 |
| 2025-01-21 | $16.39 | $18.19 | $16.16 | $17.91 | $17.91 | 268,647 |
| 2025-01-17 | $17.58 | $17.63 | $16.00 | $16.35 | $16.35 | 385,493 |
| 2025-01-16 | $15.96 | $17.33 | $15.63 | $17.30 | $17.30 | 257,559 |
| 2025-01-15 | $15.96 | $16.35 | $15.74 | $15.93 | $15.93 | 194,921 |
| 2025-01-14 | $15.51 | $15.69 | $14.80 | $15.32 | $15.32 | 174,213 |
| 2025-01-13 | $14.79 | $15.34 | $14.43 | $15.16 | $15.16 | 197,822 |
| 2025-01-10 | $14.81 | $15.39 | $14.48 | $14.97 | $14.97 | 168,528 |
| 2025-01-08 | $14.88 | $16.00 | $14.19 | $15.07 | $15.07 | 208,398 |
| 2025-01-07 | $14.96 | $15.34 | $14.58 | $15.03 | $15.03 | 216,866 |
| 2025-01-06 | $15.02 | $15.33 | $14.62 | $14.94 | $14.94 | 276,632 |
| 2025-01-03 | $14.91 | $15.02 | $14.26 | $14.99 | $14.99 | 376,569 |
| 2025-01-02 | $15.31 | $16.03 | $14.67 | $14.95 | $14.95 | 259,325 |
| 2024-12-31 | $15.35 | $15.83 | $15.09 | $15.24 | $15.24 | 270,595 |
| 2024-12-30 | $15.06 | $15.48 | $14.56 | $15.27 | $15.27 | 308,780 |
| 2024-12-27 | $15.36 | $15.70 | $14.83 | $15.20 | $15.20 | 458,851 |
| 2024-12-26 | $15.95 | $16.36 | $15.50 | $15.57 | $15.57 | 174,324 |
| 2024-12-24 | $16.39 | $16.39 | $15.75 | $16.13 | $16.13 | 123,596 |
| 2024-12-23 | $16.06 | $16.42 | $15.71 | $16.29 | $16.29 | 258,120 |
| 2024-12-20 | $16.53 | $16.85 | $16.11 | $16.32 | $16.32 | 735,869 |
| 2024-12-19 | $17.96 | $18.48 | $16.43 | $16.68 | $16.68 | 445,916 |
| 2024-12-18 | $19.09 | $20.00 | $17.61 | $17.87 | $17.87 | 327,777 |
| 2024-12-17 | $19.22 | $19.77 | $18.53 | $18.92 | $18.92 | 234,191 |
| 2024-12-16 | $19.85 | $19.86 | $18.36 | $19.25 | $19.25 | 214,957 |
| 2024-12-13 | $20.28 | $20.73 | $19.35 | $19.84 | $19.84 | 237,162 |
| 2024-12-12 | $20.21 | $20.45 | $19.64 | $20.24 | $20.24 | 288,682 |
| 2024-12-11 | $20.24 | $20.63 | $19.68 | $20.41 | $20.41 | 295,019 |
| 2024-12-10 | $19.65 | $19.96 | $18.73 | $19.71 | $19.71 | 354,103 |
| 2024-12-09 | $18.66 | $20.27 | $18.66 | $19.86 | $19.86 | 583,368 |
| 2024-12-06 | $18.90 | $19.44 | $18.54 | $18.67 | $18.67 | 500,849 |
| 2024-12-05 | $16.99 | $18.91 | $16.99 | $18.57 | $18.57 | 442,036 |
| 2024-12-04 | $16.40 | $17.11 | $16.09 | $16.96 | $16.96 | 365,574 |
| 2024-12-03 | $15.73 | $16.57 | $15.07 | $16.45 | $16.45 | 425,787 |
| 2024-12-02 | $15.23 | $15.91 | $14.52 | $15.67 | $15.67 | 472,140 |
| 2024-11-29 | $15.43 | $15.75 | $14.74 | $15.00 | $15.00 | 204,748 |
| 2024-11-27 | $14.19 | $15.50 | $13.98 | $15.16 | $15.16 | 391,291 |
| 2024-11-26 | $14.48 | $14.61 | $13.89 | $13.97 | $13.97 | 411,977 |
| 2024-11-25 | $12.64 | $15.31 | $12.64 | $14.85 | $14.85 | 686,087 |
| 2024-11-22 | $12.35 | $12.95 | $12.35 | $12.49 | $12.49 | 345,936 |
| 2024-11-21 | $11.86 | $12.54 | $11.42 | $12.35 | $12.35 | 367,715 |
| 2024-11-20 | $11.60 | $12.00 | $11.26 | $11.67 | $11.67 | 327,650 |
| 2024-11-19 | $12.25 | $12.25 | $11.46 | $11.77 | $11.77 | 598,464 |
| 2024-11-18 | $12.34 | $12.44 | $11.87 | $12.18 | $12.18 | 455,809 |
| 2024-11-15 | $13.84 | $13.84 | $12.26 | $12.34 | $12.34 | 548,266 |
| 2024-11-14 | $13.96 | $14.65 | $13.45 | $13.65 | $13.65 | 386,181 |
| 2024-11-13 | $14.14 | $14.35 | $13.64 | $13.82 | $13.82 | 358,460 |
| 2024-11-12 | $14.51 | $14.94 | $13.97 | $14.09 | $14.09 | 400,451 |
| 2024-11-11 | $16.06 | $16.35 | $14.80 | $14.86 | $14.86 | 436,090 |
| 2024-11-08 | $15.41 | $16.78 | $15.23 | $15.92 | $15.92 | 433,080 |
| 2024-11-07 | $14.93 | $16.01 | $14.68 | $15.19 | $15.19 | 404,071 |
| 2024-11-06 | $15.54 | $15.54 | $13.80 | $14.95 | $14.95 | 508,113 |
| 2024-11-05 | $13.40 | $14.20 | $12.56 | $14.19 | $14.19 | 705,812 |
| 2024-11-04 | $12.68 | $13.41 | $12.46 | $13.10 | $13.10 | 445,980 |
| 2024-11-01 | $13.90 | $14.21 | $12.50 | $12.71 | $12.71 | 752,003 |
| 2024-10-31 | $11.67 | $14.60 | $11.37 | $13.70 | $13.70 | 1,643,766 |
| 2024-10-30 | $13.36 | $13.60 | $13.00 | $13.23 | $13.23 | 749,782 |
| 2024-10-29 | $13.40 | $13.85 | $12.89 | $13.35 | $13.35 | 352,826 |
| 2024-10-28 | $13.78 | $13.96 | $13.41 | $13.55 | $13.55 | 337,965 |
| 2024-10-25 | $13.91 | $13.96 | $13.29 | $13.50 | $13.50 | 359,353 |
| 2024-10-24 | $14.23 | $14.37 | $13.57 | $13.82 | $13.82 | 210,759 |
| 2024-10-23 | $14.39 | $14.61 | $13.89 | $14.16 | $14.16 | 176,356 |
| 2024-10-22 | $14.17 | $14.50 | $13.79 | $14.45 | $14.45 | 254,733 |
| 2024-10-21 | $15.29 | $15.29 | $13.91 | $14.32 | $14.32 | 403,874 |
| 2024-10-18 | $16.23 | $16.35 | $15.26 | $15.32 | $15.32 | 313,610 |
| 2024-10-17 | $17.00 | $17.08 | $15.70 | $16.11 | $16.11 | 472,823 |
| 2024-10-16 | $15.64 | $16.87 | $15.29 | $16.83 | $16.83 | 468,039 |
| 2024-10-15 | $14.63 | $15.64 | $14.63 | $15.35 | $15.35 | 298,917 |
| 2024-10-14 | $14.66 | $14.66 | $14.08 | $14.61 | $14.61 | 256,177 |
| 2024-10-11 | $14.60 | $14.91 | $14.40 | $14.63 | $14.63 | 283,372 |
| 2024-10-10 | $15.43 | $15.43 | $14.27 | $14.79 | $14.79 | 289,258 |
| 2024-10-09 | $16.40 | $16.65 | $15.38 | $15.60 | $15.60 | 254,152 |
| 2024-10-08 | $16.46 | $16.57 | $15.88 | $16.33 | $16.33 | 239,644 |
| 2024-10-07 | $18.03 | $18.05 | $16.56 | $16.61 | $16.61 | 354,116 |
| 2024-10-04 | $17.69 | $18.34 | $16.73 | $18.25 | $18.25 | 286,962 |
| 2024-10-03 | $16.67 | $17.16 | $16.35 | $17.14 | $17.14 | 253,309 |
| 2024-10-02 | $16.88 | $17.52 | $16.70 | $16.86 | $16.86 | 298,341 |
| 2024-10-01 | $18.30 | $18.30 | $17.09 | $17.14 | $17.14 | 573,023 |
| 2024-09-30 | $17.73 | $18.38 | $17.62 | $18.32 | $18.32 | 453,557 |
| 2024-09-27 | $17.09 | $18.15 | $16.90 | $17.75 | $17.75 | 382,249 |
| 2024-09-26 | $17.00 | $17.44 | $16.45 | $16.85 | $16.85 | 294,057 |
| 2024-09-25 | $17.34 | $17.34 | $15.60 | $16.55 | $16.55 | 371,279 |
| 2024-09-24 | $17.21 | $17.43 | $16.75 | $17.38 | $17.38 | 239,053 |
| 2024-09-23 | $17.43 | $17.90 | $16.99 | $17.06 | $17.06 | 436,139 |
| 2024-09-20 | $18.68 | $18.72 | $17.04 | $17.36 | $17.36 | 1,005,546 |
| 2024-09-19 | $20.28 | $20.75 | $18.43 | $19.01 | $19.01 | 361,761 |
| 2024-09-18 | $18.89 | $19.94 | $18.31 | $19.59 | $19.59 | 613,439 |
| 2024-09-17 | $18.03 | $20.14 | $17.79 | $18.98 | $18.98 | 753,973 |
| 2024-09-16 | $18.69 | $18.74 | $16.87 | $17.55 | $17.55 | 696,242 |
| 2024-09-13 | $15.56 | $18.93 | $15.56 | $18.69 | $18.69 | 1,155,487 |
| 2024-09-12 | $14.53 | $15.16 | $14.05 | $15.15 | $15.15 | 369,696 |
| 2024-09-11 | $14.31 | $14.61 | $13.69 | $14.50 | $14.50 | 288,311 |
| 2024-09-10 | $14.08 | $14.34 | $13.74 | $14.32 | $14.32 | 234,880 |
| 2024-09-09 | $14.05 | $14.57 | $13.79 | $14.13 | $14.13 | 235,994 |
| 2024-09-06 | $14.25 | $14.58 | $13.90 | $14.03 | $14.03 | 427,772 |
| 2024-09-05 | $14.31 | $14.55 | $14.05 | $14.23 | $14.23 | 207,641 |
| 2024-09-04 | $14.04 | $14.43 | $13.77 | $14.14 | $14.14 | 209,595 |
| 2024-09-03 | $14.88 | $15.16 | $14.00 | $14.26 | $14.26 | 403,131 |
| 2024-08-30 | $14.94 | $15.25 | $14.67 | $15.21 | $15.21 | 210,376 |
| 2024-08-29 | $14.79 | $15.57 | $14.35 | $14.95 | $14.95 | 299,989 |
| 2024-08-28 | $14.82 | $15.06 | $14.56 | $14.75 | $14.75 | 266,802 |
| 2024-08-27 | $14.87 | $15.17 | $14.65 | $14.99 | $14.99 | 302,707 |
| 2024-08-26 | $14.41 | $15.42 | $14.07 | $15.06 | $15.06 | 397,337 |
| 2024-08-23 | $13.54 | $14.75 | $13.23 | $14.35 | $14.35 | 548,525 |
| 2024-08-22 | $13.80 | $13.80 | $13.21 | $13.37 | $13.37 | 301,460 |
| 2024-08-21 | $13.71 | $14.00 | $13.33 | $13.76 | $13.76 | 326,355 |
| 2024-08-20 | $13.26 | $13.71 | $12.78 | $13.57 | $13.57 | 260,069 |
| 2024-08-19 | $12.79 | $13.66 | $12.76 | $13.26 | $13.26 | 372,276 |
| 2024-08-16 | $12.15 | $12.95 | $12.15 | $12.88 | $12.88 | 313,161 |
| 2024-08-15 | $12.39 | $12.74 | $12.14 | $12.17 | $12.17 | 240,647 |
| 2024-08-14 | $13.05 | $13.17 | $11.93 | $11.98 | $11.98 | 315,784 |
| 2024-08-13 | $11.97 | $12.99 | $11.97 | $12.91 | $12.91 | 451,857 |
| 2024-08-12 | $12.23 | $12.30 | $11.61 | $11.87 | $11.87 | 284,432 |
| 2024-08-09 | $12.44 | $13.04 | $12.08 | $12.25 | $12.25 | 513,556 |
| 2024-08-08 | $11.47 | $11.83 | $11.23 | $11.74 | $11.74 | 235,815 |
| 2024-08-07 | $12.29 | $12.56 | $11.06 | $11.39 | $11.39 | 662,479 |
| 2024-08-06 | $12.04 | $12.70 | $11.38 | $12.21 | $12.21 | 447,316 |
| 2024-08-05 | $10.91 | $12.61 | $10.62 | $12.15 | $12.15 | 747,816 |
| 2024-08-02 | $13.19 | $13.25 | $11.52 | $12.10 | $12.10 | 885,675 |
| 2024-08-01 | $12.00 | $14.30 | $11.83 | $14.15 | $14.15 | 1,520,807 |
| 2024-07-31 | $11.53 | $12.72 | $11.12 | $11.80 | $11.80 | 1,316,426 |
| 2024-07-30 | $10.92 | $11.52 | $10.71 | $11.40 | $11.40 | 493,790 |
| 2024-07-29 | $10.77 | $10.91 | $10.42 | $10.78 | $10.78 | 312,238 |
| 2024-07-26 | $10.75 | $11.07 | $10.45 | $10.73 | $10.73 | 341,101 |
| 2024-07-25 | $9.72 | $10.62 | $9.67 | $10.41 | $10.41 | 380,737 |
| 2024-07-24 | $10.19 | $10.53 | $9.55 | $9.74 | $9.74 | 339,421 |
| 2024-07-23 | $10.06 | $10.38 | $10.00 | $10.27 | $10.27 | 274,637 |
| 2024-07-22 | $10.24 | $10.24 | $9.59 | $10.11 | $10.11 | 470,003 |
| 2024-07-19 | $10.27 | $10.49 | $9.95 | $10.08 | $10.08 | 420,048 |
| 2024-07-18 | $10.88 | $11.33 | $9.95 | $10.26 | $10.26 | 699,688 |
| 2024-07-17 | $10.06 | $10.95 | $10.03 | $10.92 | $10.92 | 639,417 |
| 2024-07-16 | $8.79 | $10.39 | $8.79 | $10.28 | $10.28 | 1,124,828 |
| 2024-07-15 | $9.30 | $9.31 | $8.45 | $8.63 | $8.63 | 783,032 |
| 2024-07-12 | $9.67 | $10.14 | $9.09 | $9.33 | $9.33 | 1,091,834 |
| 2024-07-11 | $9.09 | $9.52 | $8.97 | $9.44 | $9.44 | 872,724 |
| 2024-07-10 | $8.84 | $9.01 | $8.50 | $8.93 | $8.93 | 604,296 |
| 2024-07-09 | $8.65 | $8.89 | $8.13 | $8.81 | $8.81 | 869,974 |
| 2024-07-08 | $8.76 | $9.18 | $8.66 | $9.12 | $9.12 | 779,730 |
| 2024-07-05 | $9.30 | $9.40 | $8.43 | $8.64 | $8.64 | 589,932 |
| 2024-07-03 | $9.33 | $9.79 | $9.15 | $9.32 | $9.32 | 526,650 |
| 2024-07-02 | $8.96 | $9.25 | $8.84 | $9.22 | $9.22 | 457,662 |
| 2024-07-01 | $9.59 | $9.90 | $8.66 | $9.02 | $9.02 | 707,018 |
| 2024-06-28 | $9.68 | $9.98 | $9.32 | $9.57 | $9.57 | 1,230,328 |
| 2024-06-27 | $9.76 | $9.94 | $9.51 | $9.60 | $9.60 | 449,460 |
| 2024-06-26 | $9.93 | $10.25 | $9.47 | $9.78 | $9.78 | 691,376 |
| 2024-06-25 | $10.07 | $10.25 | $9.81 | $9.98 | $9.98 | 669,258 |
| 2024-06-24 | $10.63 | $10.80 | $10.03 | $10.11 | $10.11 | 541,847 |
| 2024-06-21 | $10.65 | $10.93 | $10.17 | $10.56 | $10.56 | 983,782 |
| 2024-06-20 | $11.23 | $11.46 | $10.66 | $10.71 | $10.71 | 520,521 |
| 2024-06-18 | $12.14 | $12.57 | $11.34 | $11.37 | $11.37 | 517,619 |
| 2024-06-17 | $12.48 | $12.49 | $11.51 | $12.09 | $12.09 | 624,464 |
| 2024-06-14 | $13.33 | $13.38 | $12.44 | $12.60 | $12.60 | 486,792 |
| 2024-06-13 | $13.70 | $13.74 | $13.31 | $13.59 | $13.59 | 266,124 |
| 2024-06-12 | $14.60 | $15.34 | $13.65 | $13.75 | $13.75 | 372,130 |
| 2024-06-11 | $13.64 | $13.99 | $13.30 | $13.95 | $13.95 | 238,206 |
| 2024-06-10 | $14.00 | $14.17 | $13.63 | $13.85 | $13.85 | 434,149 |
| 2024-06-07 | $14.26 | $15.20 | $14.26 | $14.32 | $14.32 | 306,036 |
| 2024-06-06 | $15.74 | $15.82 | $14.35 | $14.78 | $14.78 | 334,116 |
| 2024-06-05 | $15.93 | $16.34 | $15.62 | $15.89 | $15.89 | 229,303 |
| 2024-06-04 | $15.87 | $16.32 | $15.68 | $15.74 | $15.74 | 315,588 |
| 2024-06-03 | $15.49 | $16.34 | $15.19 | $16.22 | $16.22 | 346,679 |
| 2024-05-31 | $14.99 | $15.39 | $14.60 | $15.12 | $15.12 | 210,788 |
| 2024-05-30 | $14.38 | $14.78 | $14.17 | $14.69 | $14.69 | 210,775 |
| 2024-05-29 | $13.33 | $14.05 | $13.00 | $14.02 | $14.02 | 199,259 |
| 2024-05-28 | $13.74 | $14.44 | $13.54 | $13.75 | $13.75 | 447,367 |
| 2024-05-24 | $13.12 | $13.54 | $13.00 | $13.49 | $13.49 | 295,171 |
| 2024-05-23 | $13.62 | $13.77 | $13.01 | $13.05 | $13.05 | 474,576 |
| 2024-05-22 | $15.19 | $15.19 | $13.60 | $13.66 | $13.66 | 351,859 |
| 2024-05-21 | $15.43 | $15.57 | $15.29 | $15.33 | $15.33 | 132,461 |
| 2024-05-20 | $15.75 | $15.93 | $15.28 | $15.51 | $15.51 | 198,223 |
| 2024-05-17 | $15.97 | $16.26 | $15.56 | $15.79 | $15.79 | 188,669 |
| 2024-05-16 | $16.35 | $16.52 | $15.85 | $16.00 | $16.00 | 242,093 |
| 2024-05-15 | $16.18 | $16.52 | $15.68 | $16.36 | $16.36 | 276,788 |
| 2024-05-14 | $16.29 | $16.29 | $15.57 | $15.85 | $15.85 | 314,142 |
| 2024-05-13 | $15.56 | $16.07 | $15.41 | $15.48 | $15.48 | 324,460 |
| 2024-05-10 | $15.58 | $16.00 | $15.38 | $15.49 | $15.49 | 369,660 |
| 2024-05-09 | $13.70 | $15.60 | $13.58 | $15.38 | $15.38 | 517,341 |
| 2024-05-08 | $13.49 | $13.95 | $13.37 | $13.61 | $13.61 | 309,164 |
| 2024-05-07 | $14.39 | $14.96 | $13.85 | $13.87 | $13.87 | 406,790 |
| 2024-05-06 | $14.21 | $14.56 | $14.04 | $14.16 | $14.16 | 475,588 |
| 2024-05-03 | $14.02 | $15.26 | $13.99 | $14.06 | $14.06 | 399,807 |
| 2024-05-02 | $13.96 | $14.01 | $13.22 | $13.57 | $13.57 | 460,226 |
| 2024-05-01 | $13.20 | $14.48 | $13.06 | $13.52 | $13.52 | 512,754 |
| 2024-04-30 | $13.33 | $14.25 | $13.09 | $13.31 | $13.31 | 538,738 |
| 2024-04-29 | $14.53 | $14.67 | $13.46 | $13.63 | $13.63 | 582,884 |
| 2024-04-26 | $14.30 | $14.98 | $13.85 | $14.18 | $14.18 | 567,961 |
| 2024-04-25 | $13.40 | $15.24 | $13.39 | $14.23 | $14.23 | 1,651,181 |
| 2024-04-24 | $14.47 | $14.83 | $13.30 | $13.57 | $13.57 | 675,290 |
| 2024-04-23 | $13.29 | $14.80 | $13.12 | $14.60 | $14.60 | 1,160,504 |
| 2024-04-22 | $13.94 | $13.94 | $12.95 | $13.21 | $13.21 | 536,274 |
| 2024-04-19 | $13.22 | $14.00 | $13.15 | $13.61 | $13.61 | 421,527 |
| 2024-04-18 | $13.19 | $13.47 | $12.98 | $13.28 | $13.28 | 242,564 |
| 2024-04-17 | $12.99 | $13.41 | $12.83 | $13.18 | $13.18 | 378,418 |
| 2024-04-16 | $12.96 | $13.20 | $12.59 | $12.87 | $12.87 | 444,119 |
| 2024-04-15 | $12.83 | $13.29 | $12.65 | $13.28 | $13.28 | 417,405 |
| 2024-04-12 | $13.50 | $13.58 | $12.71 | $12.96 | $12.96 | 713,810 |
| 2024-04-11 | $13.98 | $14.01 | $13.43 | $13.56 | $13.56 | 486,452 |
| 2024-04-10 | $13.75 | $13.75 | $13.20 | $13.66 | $13.66 | 543,099 |
| 2024-04-09 | $13.63 | $14.78 | $13.60 | $14.53 | $14.53 | 342,349 |
| 2024-04-08 | $13.60 | $14.10 | $13.48 | $13.58 | $13.58 | 309,193 |
| 2024-04-05 | $13.87 | $14.17 | $13.44 | $13.47 | $13.47 | 430,166 |
| 2024-04-04 | $14.55 | $14.88 | $14.04 | $14.14 | $14.14 | 289,388 |
| 2024-04-03 | $13.68 | $14.05 | $13.44 | $14.03 | $14.03 | 319,672 |
| 2024-04-02 | $14.65 | $15.04 | $13.87 | $13.89 | $13.89 | 367,690 |
| 2024-04-01 | $16.14 | $16.14 | $15.08 | $15.12 | $15.12 | 347,698 |
| 2024-03-28 | $15.73 | $16.18 | $15.70 | $16.03 | $16.03 | 368,638 |
| 2024-03-27 | $15.16 | $16.35 | $15.08 | $15.70 | $15.70 | 391,210 |
| 2024-03-26 | $14.16 | $15.21 | $14.10 | $15.00 | $15.00 | 446,603 |
| 2024-03-25 | $13.50 | $14.06 | $13.50 | $13.90 | $13.90 | 363,230 |
| 2024-03-22 | $14.06 | $14.36 | $13.46 | $13.51 | $13.51 | 398,891 |
| 2024-03-21 | $14.03 | $14.28 | $13.50 | $14.21 | $14.21 | 432,985 |
| 2024-03-20 | $13.50 | $14.54 | $13.35 | $13.95 | $13.95 | 544,570 |
| 2024-03-19 | $13.25 | $13.87 | $13.05 | $13.50 | $13.50 | 444,514 |
| 2024-03-18 | $13.66 | $13.77 | $13.06 | $13.25 | $13.25 | 372,624 |
| 2024-03-15 | $14.44 | $14.83 | $13.36 | $13.53 | $13.53 | 917,762 |
| 2024-03-14 | $15.07 | $15.39 | $14.54 | $14.65 | $14.65 | 466,790 |
| 2024-03-13 | $15.73 | $16.24 | $15.35 | $15.49 | $15.49 | 314,800 |
| 2024-03-12 | $16.28 | $16.77 | $15.83 | $15.88 | $15.88 | 440,426 |
| 2024-03-11 | $16.93 | $17.16 | $16.04 | $16.39 | $16.39 | 566,860 |
| 2024-03-08 | $17.24 | $18.44 | $16.92 | $16.99 | $16.99 | 565,824 |
| 2024-03-07 | $16.68 | $16.93 | $16.22 | $16.92 | $16.92 | 390,386 |
| 2024-03-06 | $16.00 | $16.61 | $15.72 | $16.56 | $16.56 | 357,466 |
| 2024-03-05 | $15.16 | $16.16 | $15.16 | $15.73 | $15.73 | 602,905 |
| 2024-03-04 | $15.80 | $15.99 | $15.09 | $15.65 | $15.65 | 472,017 |
| 2024-03-01 | $16.55 | $16.70 | $15.55 | $15.75 | $15.75 | 541,759 |
| 2024-02-29 | $16.65 | $17.13 | $16.08 | $16.52 | $16.52 | 1,199,982 |
| 2024-02-28 | $16.43 | $16.54 | $16.05 | $16.12 | $16.12 | 387,817 |
| 2024-02-27 | $17.21 | $17.23 | $16.39 | $16.66 | $16.66 | 911,977 |
| 2024-02-26 | $14.52 | $17.54 | $14.52 | $16.78 | $16.78 | 1,713,829 |
| 2024-02-23 | $13.75 | $15.85 | $13.41 | $14.70 | $14.70 | 2,758,175 |
| 2024-02-22 | $11.60 | $11.83 | $10.96 | $11.05 | $11.05 | 678,479 |
| 2024-02-21 | $11.40 | $11.68 | $11.01 | $11.46 | $11.46 | 604,605 |
| 2024-02-20 | $11.19 | $11.56 | $10.91 | $11.48 | $11.48 | 637,545 |
| 2024-02-16 | $11.15 | $11.60 | $10.88 | $11.45 | $11.45 | 395,205 |
| 2024-02-15 | $11.06 | $11.38 | $10.89 | $11.37 | $11.37 | 391,497 |
| 2024-02-14 | $10.61 | $10.85 | $10.39 | $10.85 | $10.85 | 318,966 |
| 2024-02-13 | $10.48 | $10.54 | $9.83 | $10.26 | $10.26 | 836,826 |
| 2024-02-12 | $10.19 | $12.00 | $10.19 | $11.81 | $11.81 | 588,558 |
| 2024-02-09 | $9.92 | $10.54 | $9.85 | $10.19 | $10.19 | 461,142 |
| 2024-02-08 | $9.42 | $9.88 | $9.39 | $9.87 | $9.87 | 338,131 |
| 2024-02-07 | $9.72 | $9.72 | $9.04 | $9.42 | $9.42 | 627,400 |
| 2024-02-06 | $9.53 | $9.87 | $9.28 | $9.73 | $9.73 | 476,360 |
| 2024-02-05 | $9.91 | $9.98 | $9.31 | $9.44 | $9.44 | 677,918 |
| 2024-02-02 | $10.11 | $10.23 | $9.48 | $10.17 | $10.17 | 557,101 |
| 2024-02-01 | $10.41 | $10.73 | $9.92 | $10.29 | $10.29 | 673,686 |
| 2024-01-31 | $11.03 | $11.14 | $10.27 | $10.30 | $10.30 | 553,371 |
| 2024-01-30 | $11.48 | $11.51 | $11.07 | $11.10 | $11.10 | 323,567 |
| 2024-01-29 | $10.95 | $11.62 | $10.56 | $11.61 | $11.61 | 437,565 |
| 2024-01-26 | $11.20 | $11.68 | $10.92 | $11.01 | $11.01 | 486,922 |
| 2024-01-25 | $10.88 | $11.38 | $10.76 | $10.98 | $10.98 | 600,377 |
| 2024-01-24 | $11.96 | $11.96 | $10.60 | $10.64 | $10.64 | 597,522 |
| 2024-01-23 | $12.07 | $12.28 | $11.52 | $11.70 | $11.70 | 554,957 |
| 2024-01-22 | $10.90 | $11.93 | $10.77 | $11.83 | $11.83 | 1,127,991 |
| 2024-01-19 | $10.93 | $11.00 | $10.57 | $10.75 | $10.75 | 792,963 |
| 2024-01-18 | $10.46 | $11.29 | $10.46 | $10.87 | $10.87 | 654,046 |
| 2024-01-17 | $10.78 | $10.83 | $10.32 | $10.41 | $10.41 | 614,175 |
| 2024-01-16 | $11.05 | $11.06 | $10.55 | $11.04 | $11.04 | 723,124 |
| 2024-01-12 | $11.90 | $11.90 | $11.05 | $11.18 | $11.18 | 481,590 |
| 2024-01-11 | $11.90 | $11.90 | $11.16 | $11.57 | $11.57 | 798,503 |
| 2024-01-10 | $12.27 | $12.36 | $11.88 | $11.97 | $11.97 | 592,492 |
| 2024-01-09 | $13.30 | $13.51 | $12.23 | $12.34 | $12.34 | 587,422 |
| 2024-01-08 | $13.69 | $13.91 | $13.41 | $13.59 | $13.59 | 652,106 |
| 2024-01-05 | $13.74 | $14.31 | $13.71 | $13.83 | $13.83 | 441,198 |
| 2024-01-04 | $13.65 | $13.97 | $13.36 | $13.83 | $13.83 | 374,508 |
| 2024-01-03 | $13.83 | $14.05 | $13.31 | $13.84 | $13.84 | 593,323 |
| 2024-01-02 | $14.65 | $14.80 | $14.20 | $14.22 | $14.22 | 520,726 |
| 2023-12-29 | $15.20 | $15.49 | $14.68 | $14.83 | $14.83 | 488,838 |
| 2023-12-28 | $15.11 | $15.60 | $14.93 | $15.22 | $15.22 | 663,296 |
| 2023-12-27 | $15.49 | $15.72 | $15.25 | $15.32 | $15.32 | 546,070 |
| 2023-12-26 | $15.92 | $15.92 | $15.15 | $15.41 | $15.41 | 572,213 |
| 2023-12-22 | $16.13 | $16.20 | $15.50 | $15.87 | $15.87 | 636,253 |
| 2023-12-21 | $16.18 | $16.44 | $15.85 | $16.11 | $16.11 | 415,563 |
| 2023-12-20 | $16.27 | $16.57 | $15.70 | $15.82 | $15.82 | 521,865 |
| 2023-12-19 | $17.10 | $17.25 | $16.26 | $16.38 | $16.38 | 862,119 |
| 2023-12-18 | $16.76 | $16.78 | $16.05 | $16.54 | $16.54 | 670,447 |
| 2023-12-15 | $17.46 | $17.46 | $16.66 | $16.71 | $16.71 | 1,143,100 |
| 2023-12-14 | $16.63 | $18.11 | $16.61 | $17.14 | $17.14 | 1,891,647 |
| 2023-12-13 | $13.97 | $16.29 | $13.68 | $16.24 | $16.24 | 2,292,412 |
| 2023-12-12 | $14.48 | $14.56 | $13.83 | $14.00 | $14.00 | 992,154 |
| 2023-12-11 | $14.97 | $15.01 | $14.04 | $14.49 | $14.49 | 790,821 |
| 2023-12-08 | $14.58 | $15.15 | $14.41 | $14.98 | $14.98 | 961,109 |
| 2023-12-07 | $13.60 | $14.73 | $13.35 | $14.62 | $14.62 | 1,131,258 |
| 2023-12-06 | $13.28 | $14.14 | $13.19 | $13.68 | $13.68 | 1,281,976 |
| 2023-12-05 | $12.91 | $13.50 | $12.84 | $13.04 | $13.04 | 1,497,851 |
| 2023-12-04 | $11.57 | $13.23 | $11.54 | $13.15 | $13.15 | 2,253,496 |
| 2023-12-01 | $10.12 | $11.45 | $10.03 | $11.39 | $11.39 | 6,090,203 |
| 2023-11-30 | $9.97 | $10.54 | $9.25 | $10.14 | $10.14 | 2,026,243 |
| 2023-11-29 | $9.00 | $9.95 | $9.00 | $9.85 | $9.85 | 2,458,995 |
| 2023-11-28 | $9.70 | $10.00 | $9.27 | $9.35 | $9.35 | 1,301,638 |
| 2023-11-27 | $10.13 | $10.13 | $9.53 | $9.70 | $9.70 | 1,482,062 |
| 2023-11-24 | $10.13 | $10.57 | $10.05 | $10.39 | $10.39 | 488,759 |
| 2023-11-22 | $11.21 | $11.75 | $9.98 | $10.18 | $10.18 | 1,509,040 |
| 2023-11-21 | $11.56 | $11.56 | $11.01 | $11.20 | $11.20 | 746,662 |
| 2023-11-20 | $11.30 | $11.79 | $11.09 | $11.71 | $11.71 | 808,600 |
| 2023-11-17 | $10.85 | $11.33 | $10.67 | $11.32 | $11.32 | 859,771 |
| 2023-11-16 | $11.32 | $11.54 | $10.46 | $10.67 | $10.67 | 902,431 |
| 2023-11-15 | $11.67 | $12.32 | $11.56 | $11.65 | $11.65 | 1,222,260 |
| 2023-11-14 | $10.54 | $11.40 | $10.54 | $11.33 | $11.33 | 1,452,579 |
| 2023-11-13 | $9.75 | $10.49 | $9.45 | $10.05 | $10.05 | 1,421,519 |
| 2023-11-10 | $10.00 | $10.09 | $9.39 | $9.85 | $9.85 | 1,494,842 |
| 2023-11-09 | $11.48 | $11.48 | $9.47 | $10.01 | $10.01 | 2,310,802 |
| 2023-11-08 | $10.82 | $12.88 | $10.25 | $11.37 | $11.37 | 3,751,553 |
| 2023-11-07 | $16.13 | $16.72 | $15.95 | $16.03 | $16.03 | 905,675 |
| 2023-11-06 | $17.00 | $17.00 | $15.80 | $16.26 | $16.26 | 553,826 |
| 2023-11-03 | $15.70 | $16.96 | $15.70 | $16.73 | $16.73 | 891,728 |
| 2023-11-02 | $15.43 | $16.19 | $15.06 | $15.49 | $15.49 | 549,756 |
| 2023-11-01 | $16.05 | $16.55 | $15.05 | $15.48 | $15.48 | 560,259 |
| 2023-10-31 | $16.12 | $16.78 | $15.84 | $16.27 | $16.27 | 501,210 |
| 2023-10-30 | $16.88 | $17.14 | $15.42 | $16.12 | $16.12 | 643,707 |
| 2023-10-27 | $16.80 | $17.32 | $16.46 | $16.56 | $16.56 | 567,509 |
| 2023-10-26 | $18.97 | $19.03 | $16.32 | $17.17 | $17.17 | 883,276 |
| 2023-10-25 | $20.34 | $20.75 | $18.92 | $18.96 | $18.96 | 986,920 |
| 2023-10-24 | $21.68 | $21.96 | $20.50 | $20.83 | $20.83 | 428,058 |
| 2023-10-23 | $21.36 | $21.57 | $20.63 | $21.30 | $21.30 | 688,929 |
| 2023-10-20 | $20.81 | $22.36 | $20.81 | $21.71 | $21.71 | 513,546 |
| 2023-10-19 | $20.40 | $21.44 | $20.13 | $20.79 | $20.79 | 608,151 |
| 2023-10-18 | $21.03 | $21.25 | $20.23 | $21.17 | $21.17 | 508,579 |
| 2023-10-17 | $19.26 | $21.48 | $19.25 | $21.22 | $21.22 | 598,721 |
| 2023-10-16 | $18.47 | $19.78 | $18.16 | $19.41 | $19.41 | 398,695 |
| 2023-10-13 | $18.00 | $18.26 | $17.81 | $18.12 | $18.12 | 404,227 |
| 2023-10-12 | $18.81 | $18.81 | $17.61 | $17.88 | $17.88 | 350,509 |
| 2023-10-11 | $18.82 | $19.13 | $18.32 | $18.95 | $18.95 | 382,832 |
| 2023-10-10 | $18.00 | $19.25 | $17.87 | $18.71 | $18.71 | 587,992 |
| 2023-10-09 | $18.79 | $18.82 | $17.31 | $17.76 | $17.76 | 678,924 |
| 2023-10-06 | $20.49 | $20.60 | $18.17 | $19.08 | $19.08 | 907,024 |
| 2023-10-05 | $20.71 | $21.14 | $19.98 | $21.10 | $21.10 | 654,741 |
| 2023-10-04 | $21.53 | $21.82 | $20.72 | $20.82 | $20.82 | 432,083 |
| 2023-10-03 | $22.34 | $22.66 | $19.87 | $21.48 | $21.48 | 910,106 |
| 2023-10-02 | $24.61 | $24.74 | $22.65 | $22.65 | $22.65 | 447,016 |
| 2023-09-29 | $24.76 | $25.05 | $24.42 | $24.59 | $24.59 | 403,843 |
| 2023-09-28 | $24.13 | $24.67 | $23.83 | $24.31 | $24.31 | 420,394 |
| 2023-09-27 | $24.60 | $24.76 | $23.73 | $24.20 | $24.20 | 283,982 |
| 2023-09-26 | $24.30 | $24.59 | $23.51 | $24.19 | $24.19 | 367,239 |
| 2023-09-25 | $24.26 | $25.14 | $24.26 | $24.64 | $24.64 | 260,910 |
| 2023-09-22 | $24.90 | $25.29 | $24.28 | $24.40 | $24.40 | 292,178 |
| 2023-09-21 | $25.18 | $25.28 | $24.76 | $24.83 | $24.83 | 256,971 |
| 2023-09-20 | $25.68 | $25.87 | $25.23 | $25.45 | $25.45 | 351,279 |
| 2023-09-19 | $25.99 | $26.34 | $25.25 | $25.35 | $25.35 | 380,307 |
| 2023-09-18 | $27.12 | $27.12 | $25.72 | $26.00 | $26.00 | 354,431 |
| 2023-09-15 | $27.78 | $27.89 | $26.87 | $27.15 | $27.15 | 815,971 |
| 2023-09-14 | $25.89 | $27.82 | $25.79 | $27.78 | $27.78 | 482,520 |
| 2023-09-13 | $25.96 | $26.33 | $24.74 | $25.56 | $25.56 | 485,783 |
| 2023-09-12 | $25.15 | $26.01 | $24.49 | $25.96 | $25.96 | 489,960 |
| 2023-09-11 | $25.00 | $25.74 | $24.94 | $25.17 | $25.17 | 537,337 |
| 2023-09-08 | $24.63 | $25.46 | $24.12 | $25.21 | $25.21 | 470,984 |
| 2023-09-07 | $24.81 | $24.85 | $23.98 | $24.74 | $24.74 | 516,560 |
| 2023-09-06 | $25.34 | $25.62 | $24.65 | $25.06 | $25.06 | 337,353 |
| 2023-09-05 | $25.76 | $25.80 | $24.73 | $25.50 | $25.50 | 497,272 |
| 2023-09-01 | $25.96 | $26.34 | $25.69 | $26.13 | $26.13 | 239,827 |
| 2023-08-31 | $25.87 | $25.93 | $25.13 | $25.58 | $25.58 | 430,182 |
| 2023-08-30 | $25.95 | $26.10 | $25.44 | $25.68 | $25.68 | 393,451 |
| 2023-08-29 | $23.52 | $25.90 | $23.42 | $25.89 | $25.89 | 641,961 |
| 2023-08-28 | $22.56 | $23.56 | $22.42 | $23.47 | $23.47 | 534,184 |
| 2023-08-25 | $21.61 | $23.13 | $21.46 | $22.24 | $22.24 | 820,605 |
| 2023-08-24 | $22.55 | $22.83 | $21.40 | $21.48 | $21.48 | 405,525 |
| 2023-08-23 | $22.51 | $23.18 | $22.32 | $22.79 | $22.79 | 329,291 |
| 2023-08-22 | $23.01 | $23.16 | $21.97 | $22.65 | $22.65 | 567,875 |
| 2023-08-21 | $24.93 | $25.01 | $22.85 | $23.05 | $23.05 | 566,862 |
| 2023-08-18 | $24.56 | $25.78 | $24.56 | $25.06 | $25.06 | 421,301 |
| 2023-08-17 | $24.76 | $25.66 | $24.75 | $25.09 | $25.09 | 515,811 |
| 2023-08-16 | $27.12 | $27.52 | $24.82 | $24.84 | $24.84 | 442,871 |
| 2023-08-15 | $28.24 | $28.28 | $27.23 | $27.28 | $27.28 | 321,006 |
| 2023-08-14 | $27.99 | $28.36 | $27.55 | $28.35 | $28.35 | 358,521 |
| 2023-08-11 | $28.16 | $28.53 | $27.50 | $28.07 | $28.07 | 413,708 |
| 2023-08-10 | $29.80 | $29.80 | $27.71 | $28.34 | $28.34 | 522,361 |
| 2023-08-09 | $30.43 | $30.72 | $29.41 | $29.48 | $29.48 | 472,815 |
| 2023-08-08 | $29.88 | $31.23 | $29.23 | $30.50 | $30.50 | 552,671 |
| 2023-08-07 | $29.09 | $30.26 | $28.74 | $30.24 | $30.24 | 741,637 |
| 2023-08-04 | $28.54 | $29.16 | $28.02 | $28.88 | $28.88 | 467,341 |
| 2023-08-03 | $27.83 | $29.25 | $27.83 | $28.55 | $28.55 | 676,019 |
| 2023-08-02 | $26.77 | $28.40 | $26.51 | $28.10 | $28.10 | 745,154 |
| 2023-08-01 | $26.78 | $27.78 | $26.12 | $27.26 | $27.26 | 996,117 |
| 2023-07-31 | $27.18 | $27.75 | $25.70 | $27.69 | $27.69 | 1,288,338 |
| 2023-07-28 | $28.46 | $28.60 | $25.60 | $27.17 | $27.17 | 3,289,928 |
| 2023-07-27 | $39.00 | $39.66 | $38.24 | $38.46 | $38.46 | 863,697 |
| 2023-07-26 | $38.32 | $39.19 | $38.12 | $38.70 | $38.70 | 523,264 |
| 2023-07-25 | $38.46 | $38.98 | $38.25 | $38.41 | $38.41 | 397,798 |
| 2023-07-24 | $38.30 | $38.75 | $37.57 | $38.16 | $38.16 | 651,879 |
| 2023-07-21 | $38.64 | $38.99 | $37.86 | $38.28 | $38.28 | 422,351 |
| 2023-07-20 | $38.93 | $39.98 | $37.74 | $38.26 | $38.26 | 989,387 |
| 2023-07-19 | $36.38 | $39.44 | $36.25 | $39.22 | $39.22 | 970,475 |
| 2023-07-18 | $33.70 | $36.57 | $33.30 | $36.01 | $36.01 | 703,561 |
| 2023-07-17 | $30.88 | $34.23 | $30.88 | $33.56 | $33.56 | 736,421 |
| 2023-07-14 | $30.84 | $30.90 | $30.17 | $30.45 | $30.45 | 429,370 |
| 2023-07-13 | $31.14 | $31.37 | $30.50 | $30.93 | $30.93 | 307,724 |
| 2023-07-12 | $30.90 | $31.33 | $30.09 | $30.92 | $30.92 | 490,447 |
| 2023-07-11 | $29.44 | $30.55 | $29.27 | $30.31 | $30.31 | 451,444 |
| 2023-07-10 | $28.35 | $29.38 | $28.33 | $29.15 | $29.15 | 413,283 |
| 2023-07-07 | $27.26 | $28.72 | $27.26 | $28.42 | $28.42 | 693,950 |
| 2023-07-06 | $26.42 | $27.25 | $26.06 | $27.18 | $27.18 | 763,630 |
| 2023-07-05 | $28.11 | $28.11 | $26.95 | $27.00 | $27.00 | 780,935 |
| 2023-07-03 | $27.15 | $28.34 | $27.06 | $28.26 | $28.26 | 251,175 |
| 2023-06-30 | $27.17 | $27.65 | $26.30 | $27.28 | $27.28 | 481,248 |
| 2023-06-29 | $26.32 | $26.95 | $26.17 | $26.82 | $26.82 | 458,454 |
| 2023-06-28 | $26.46 | $26.64 | $25.75 | $26.23 | $26.23 | 461,027 |
| 2023-06-27 | $24.25 | $26.68 | $23.93 | $26.48 | $26.48 | 864,145 |
| 2023-06-26 | $22.28 | $24.25 | $22.28 | $24.13 | $24.13 | 612,782 |
| 2023-06-23 | $22.33 | $22.79 | $22.11 | $22.41 | $22.41 | 781,746 |
| 2023-06-22 | $21.90 | $23.03 | $21.25 | $22.73 | $22.73 | 502,329 |
| 2023-06-21 | $21.40 | $22.25 | $21.18 | $21.85 | $21.85 | 500,024 |
| 2023-06-20 | $21.60 | $21.92 | $21.24 | $21.60 | $21.60 | 628,239 |
| 2023-06-16 | $21.38 | $21.80 | $20.99 | $21.64 | $21.64 | 918,276 |
| 2023-06-15 | $21.02 | $21.23 | $20.31 | $21.11 | $21.11 | 771,893 |
| 2023-06-14 | $21.08 | $21.55 | $20.73 | $21.09 | $21.09 | 593,106 |
| 2023-06-13 | $20.45 | $21.61 | $20.45 | $21.01 | $21.01 | 557,401 |
| 2023-06-12 | $20.50 | $20.86 | $20.04 | $20.37 | $20.37 | 501,747 |
| 2023-06-09 | $20.60 | $20.93 | $20.00 | $20.39 | $20.39 | 401,630 |
| 2023-06-08 | $21.21 | $21.39 | $20.34 | $20.69 | $20.69 | 580,612 |
| 2023-06-07 | $19.51 | $21.30 | $19.49 | $21.09 | $21.09 | 1,007,236 |
| 2023-06-06 | $18.33 | $19.51 | $18.26 | $19.30 | $19.30 | 1,209,037 |
| 2023-06-05 | $19.75 | $20.00 | $18.44 | $18.47 | $18.47 | 848,092 |
| 2023-06-02 | $18.54 | $19.91 | $18.42 | $19.84 | $19.84 | 904,766 |
| 2023-06-01 | $18.18 | $18.51 | $17.50 | $18.10 | $18.10 | 785,445 |
| 2023-05-31 | $19.02 | $19.02 | $18.04 | $18.14 | $18.14 | 1,157,341 |
| 2023-05-30 | $18.85 | $19.06 | $18.59 | $19.04 | $19.04 | 545,053 |
| 2023-05-26 | $18.06 | $19.36 | $17.91 | $18.68 | $18.68 | 898,338 |
| 2023-05-25 | $18.69 | $19.02 | $18.04 | $18.15 | $18.15 | 678,724 |
| 2023-05-24 | $19.41 | $19.45 | $18.53 | $18.81 | $18.81 | 842,171 |
| 2023-05-23 | $19.57 | $19.91 | $18.99 | $19.38 | $19.38 | 486,713 |
| 2023-05-22 | $19.27 | $19.89 | $19.03 | $19.64 | $19.64 | 401,357 |
| 2023-05-19 | $19.71 | $19.72 | $18.50 | $19.19 | $19.19 | 429,661 |
| 2023-05-18 | $19.86 | $20.11 | $19.14 | $19.57 | $19.57 | 512,356 |
| 2023-05-17 | $19.73 | $20.33 | $19.65 | $19.92 | $19.92 | 400,864 |
| 2023-05-16 | $20.93 | $21.02 | $19.55 | $19.60 | $19.60 | 492,076 |
| 2023-05-15 | $21.15 | $21.45 | $20.79 | $21.21 | $21.21 | 245,076 |
| 2023-05-12 | $20.65 | $21.40 | $20.44 | $21.15 | $21.15 | 704,337 |
| 2023-05-11 | $21.05 | $21.05 | $20.27 | $20.54 | $20.54 | 539,157 |
| 2023-05-10 | $22.43 | $22.51 | $20.34 | $21.10 | $21.10 | 463,858 |
| 2023-05-09 | $23.72 | $23.88 | $22.01 | $22.10 | $22.10 | 777,879 |
| 2023-05-08 | $23.10 | $23.62 | $22.41 | $23.60 | $23.60 | 534,865 |
| 2023-05-05 | $23.20 | $23.62 | $22.43 | $23.11 | $23.11 | 533,438 |
| 2023-05-04 | $22.76 | $23.35 | $22.50 | $22.73 | $22.73 | 499,396 |
| 2023-05-03 | $22.60 | $23.36 | $22.60 | $22.87 | $22.87 | 662,006 |
| 2023-05-02 | $22.16 | $22.66 | $21.46 | $22.61 | $22.61 | 673,529 |
| 2023-05-01 | $22.57 | $22.85 | $22.08 | $22.38 | $22.38 | 521,211 |
| 2023-04-28 | $22.66 | $23.33 | $22.31 | $22.55 | $22.55 | 747,141 |
| 2023-04-27 | $27.00 | $27.35 | $21.63 | $22.58 | $22.58 | 1,763,275 |
| 2023-04-26 | $25.11 | $25.95 | $24.91 | $25.63 | $25.63 | 922,700 |
| 2023-04-25 | $24.37 | $25.42 | $24.16 | $25.11 | $25.11 | 583,172 |
| 2023-04-24 | $24.82 | $25.00 | $24.31 | $24.54 | $24.54 | 434,492 |
| 2023-04-21 | $25.15 | $25.51 | $24.70 | $24.88 | $24.88 | 455,346 |
| 2023-04-20 | $24.73 | $25.74 | $24.73 | $25.14 | $25.14 | 516,585 |
| 2023-04-19 | $26.08 | $26.70 | $25.95 | $26.25 | $26.25 | 349,966 |
| 2023-04-18 | $26.70 | $27.14 | $25.59 | $26.25 | $26.25 | 380,466 |
| 2023-04-17 | $26.38 | $26.87 | $26.21 | $26.66 | $26.66 | 429,630 |
| 2023-04-14 | $26.54 | $27.45 | $26.20 | $26.38 | $26.38 | 294,897 |
| 2023-04-13 | $27.11 | $27.23 | $25.73 | $26.41 | $26.41 | 681,560 |
| 2023-04-12 | $29.31 | $29.31 | $26.83 | $26.92 | $26.92 | 363,424 |
| 2023-04-11 | $28.09 | $28.90 | $27.77 | $28.65 | $28.65 | 484,111 |
| 2023-04-10 | $27.61 | $28.23 | $27.03 | $27.69 | $27.69 | 408,106 |
| 2023-04-06 | $28.41 | $28.41 | $27.30 | $27.82 | $27.82 | 254,334 |
| 2023-04-05 | $28.40 | $28.40 | $27.69 | $28.27 | $28.27 | 370,787 |
| 2023-04-04 | $29.45 | $29.66 | $27.98 | $28.66 | $28.66 | 283,080 |
| 2023-04-03 | $30.36 | $30.57 | $29.22 | $29.28 | $29.28 | 432,201 |
| 2023-03-31 | $29.75 | $30.48 | $29.25 | $30.41 | $30.41 | 388,570 |
| 2023-03-30 | $29.34 | $29.51 | $27.79 | $29.43 | $29.43 | 379,235 |
| 2023-03-29 | $28.59 | $29.00 | $27.87 | $28.96 | $28.96 | 419,214 |
| 2023-03-28 | $28.19 | $28.71 | $27.89 | $28.07 | $28.07 | 293,618 |
| 2023-03-27 | $29.05 | $29.35 | $28.42 | $28.47 | $28.47 | 310,022 |
| 2023-03-24 | $27.69 | $29.06 | $27.07 | $28.82 | $28.82 | 529,709 |
| 2023-03-23 | $28.63 | $28.81 | $27.49 | $28.04 | $28.04 | 276,070 |
| 2023-03-22 | $28.68 | $30.06 | $28.16 | $28.41 | $28.41 | 393,465 |
| 2023-03-21 | $28.42 | $28.86 | $28.06 | $28.59 | $28.59 | 357,387 |
| 2023-03-20 | $27.78 | $28.74 | $27.27 | $27.72 | $27.72 | 451,977 |
| 2023-03-17 | $28.09 | $28.69 | $27.65 | $27.74 | $27.74 | 840,890 |
| 2023-03-16 | $27.77 | $28.98 | $27.18 | $28.65 | $28.65 | 368,193 |
| 2023-03-15 | $27.59 | $28.47 | $27.02 | $28.41 | $28.41 | 583,972 |
| 2023-03-14 | $30.00 | $30.17 | $27.49 | $28.37 | $28.37 | 614,485 |
| 2023-03-13 | $30.31 | $30.56 | $28.53 | $28.61 | $28.61 | 653,200 |
| 2023-03-10 | $31.99 | $32.09 | $30.42 | $31.26 | $31.26 | 383,098 |
| 2023-03-09 | $34.25 | $34.40 | $32.25 | $32.36 | $32.36 | 480,927 |
| 2023-03-08 | $34.35 | $34.45 | $33.45 | $34.40 | $34.40 | 301,368 |
| 2023-03-07 | $35.30 | $35.31 | $32.74 | $34.19 | $34.19 | 609,188 |
| 2023-03-06 | $38.97 | $39.07 | $34.94 | $35.37 | $35.37 | 543,043 |
| 2023-03-03 | $36.61 | $38.85 | $35.49 | $38.81 | $38.81 | 619,323 |
| 2023-03-02 | $38.58 | $39.42 | $36.09 | $36.27 | $36.27 | 575,693 |
| 2023-03-01 | $39.24 | $39.72 | $38.31 | $38.93 | $38.93 | 372,584 |
| 2023-02-28 | $37.82 | $40.24 | $37.78 | $39.86 | $39.86 | 448,341 |
| 2023-02-27 | $39.75 | $39.99 | $37.39 | $37.79 | $37.79 | 509,070 |
| 2023-02-24 | $37.86 | $39.18 | $36.44 | $39.13 | $39.13 | 485,969 |
| 2023-02-23 | $37.83 | $39.71 | $35.49 | $39.40 | $39.40 | 1,084,047 |
| 2023-02-22 | $32.60 | $35.60 | $32.23 | $34.90 | $34.90 | 959,153 |
| 2023-02-21 | $33.45 | $33.45 | $32.09 | $32.20 | $32.20 | 493,266 |
| 2023-02-17 | $33.34 | $34.50 | $32.74 | $33.89 | $33.89 | 400,060 |
| 2023-02-16 | $34.65 | $35.87 | $33.69 | $33.72 | $33.72 | 393,857 |
| 2023-02-15 | $33.80 | $35.58 | $33.80 | $35.53 | $35.53 | 344,258 |
| 2023-02-14 | $33.83 | $34.20 | $33.01 | $34.11 | $34.11 | 282,260 |
| 2023-02-13 | $31.85 | $34.41 | $31.25 | $34.38 | $34.38 | 379,710 |
| 2023-02-10 | $33.24 | $33.67 | $31.73 | $31.85 | $31.85 | 379,682 |
| 2023-02-09 | $35.99 | $36.47 | $33.57 | $33.60 | $33.60 | 386,186 |
| 2023-02-08 | $36.36 | $36.97 | $35.45 | $36.26 | $36.26 | 270,379 |
| 2023-02-07 | $35.89 | $36.71 | $35.27 | $36.67 | $36.67 | 278,119 |
| 2023-02-06 | $36.92 | $37.47 | $36.15 | $36.36 | $36.36 | 315,165 |
| 2023-02-03 | $40.45 | $40.72 | $37.36 | $37.56 | $37.56 | 378,756 |
| 2023-02-02 | $37.93 | $41.61 | $37.91 | $41.58 | $41.58 | 536,097 |
| 2023-02-01 | $34.55 | $37.36 | $33.53 | $36.96 | $36.96 | 677,829 |
| 2023-01-31 | $33.30 | $34.53 | $33.01 | $34.38 | $34.38 | 773,890 |
| 2023-01-30 | $32.39 | $33.57 | $32.35 | $33.09 | $33.09 | 545,714 |
| 2023-01-27 | $28.05 | $33.49 | $28.05 | $32.78 | $32.78 | 1,035,311 |
| 2023-01-26 | $31.55 | $32.42 | $31.26 | $31.79 | $31.79 | 206,063 |
| 2023-01-25 | $30.84 | $31.27 | $30.11 | $31.18 | $31.18 | 275,908 |
| 2023-01-24 | $32.85 | $33.16 | $31.45 | $31.45 | $31.45 | 213,209 |
| 2023-01-23 | $33.22 | $33.99 | $32.76 | $33.01 | $33.01 | 262,489 |
| 2023-01-20 | $32.81 | $33.19 | $32.15 | $32.94 | $32.94 | 238,261 |
| 2023-01-19 | $32.25 | $32.80 | $31.72 | $32.50 | $32.50 | 174,038 |
| 2023-01-18 | $33.75 | $34.12 | $32.95 | $32.99 | $32.99 | 270,959 |
| 2023-01-17 | $33.93 | $34.20 | $32.88 | $33.46 | $33.46 | 232,212 |
| 2023-01-13 | $32.93 | $34.51 | $32.63 | $34.13 | $34.13 | 255,995 |
| 2023-01-12 | $33.37 | $34.29 | $32.34 | $33.55 | $33.55 | 292,806 |
| 2023-01-11 | $31.23 | $32.92 | $31.23 | $32.87 | $32.87 | 310,069 |
| 2023-01-10 | $29.28 | $31.22 | $29.28 | $31.07 | $31.07 | 352,819 |
| 2023-01-09 | $28.31 | $29.61 | $28.11 | $29.45 | $29.45 | 267,841 |
| 2023-01-06 | $27.58 | $28.31 | $27.00 | $27.93 | $27.93 | 240,139 |
| 2023-01-05 | $27.06 | $27.38 | $26.31 | $27.25 | $27.25 | 188,936 |
| 2023-01-04 | $26.83 | $28.01 | $26.83 | $27.39 | $27.39 | 275,334 |
| 2023-01-03 | $26.28 | $26.91 | $25.83 | $26.53 | $26.53 | 257,463 |
| 2022-12-30 | $25.93 | $26.21 | $25.48 | $25.98 | $25.98 | 202,663 |
| 2022-12-29 | $25.98 | $26.58 | $25.78 | $26.43 | $26.43 | 310,913 |
| 2022-12-28 | $25.30 | $25.70 | $25.22 | $25.42 | $25.42 | 254,532 |
| 2022-12-27 | $25.16 | $25.56 | $24.68 | $25.43 | $25.43 | 301,010 |
| 2022-12-23 | $24.63 | $25.20 | $24.18 | $25.12 | $25.12 | 376,123 |
| 2022-12-22 | $25.00 | $25.00 | $23.61 | $24.43 | $24.43 | 451,822 |
| 2022-12-21 | $25.58 | $26.10 | $25.04 | $25.14 | $25.14 | 491,438 |
| 2022-12-20 | $25.71 | $26.13 | $25.01 | $25.29 | $25.29 | 505,181 |
| 2022-12-19 | $27.13 | $27.63 | $25.97 | $26.03 | $26.03 | 385,788 |
| 2022-12-16 | $26.94 | $27.61 | $26.56 | $27.13 | $27.13 | 1,412,961 |
| 2022-12-15 | $28.45 | $28.58 | $27.42 | $27.48 | $27.48 | 401,800 |
| 2022-12-14 | $29.23 | $29.79 | $28.31 | $29.03 | $29.03 | 399,209 |
| 2022-12-13 | $31.00 | $31.99 | $28.21 | $29.29 | $29.29 | 474,199 |
| 2022-12-12 | $28.55 | $29.97 | $28.46 | $29.73 | $29.73 | 420,378 |
| 2022-12-09 | $28.92 | $29.38 | $28.37 | $28.75 | $28.75 | 240,161 |
| 2022-12-08 | $28.86 | $29.71 | $28.52 | $29.28 | $29.28 | 218,955 |
| 2022-12-07 | $28.30 | $28.78 | $27.62 | $28.71 | $28.71 | 213,326 |
| 2022-12-06 | $29.05 | $29.31 | $28.28 | $28.45 | $28.45 | 301,950 |
| 2022-12-05 | $30.64 | $30.76 | $28.92 | $29.06 | $29.06 | 327,569 |
| 2022-12-02 | $29.55 | $30.96 | $29.15 | $30.85 | $30.85 | 317,987 |
| 2022-12-01 | $29.37 | $30.62 | $29.35 | $30.14 | $30.14 | 360,441 |
| 2022-11-30 | $26.93 | $29.29 | $26.58 | $29.25 | $29.25 | 528,373 |
| 2022-11-29 | $28.31 | $28.40 | $27.16 | $27.17 | $27.17 | 372,332 |
| 2022-11-28 | $29.58 | $29.95 | $28.51 | $28.53 | $28.53 | 391,551 |
| 2022-11-25 | $30.05 | $31.05 | $29.93 | $30.05 | $30.05 | 152,393 |
| 2022-11-23 | $29.91 | $30.44 | $29.53 | $30.25 | $30.25 | 245,331 |
| 2022-11-22 | $30.05 | $30.85 | $29.75 | $30.11 | $30.11 | 314,463 |
| 2022-11-21 | $30.90 | $30.96 | $29.51 | $29.72 | $29.72 | 470,249 |
| 2022-11-18 | $32.90 | $32.90 | $30.78 | $30.96 | $30.96 | 293,469 |
| 2022-11-17 | $32.19 | $32.22 | $31.15 | $31.83 | $31.83 | 408,069 |
| 2022-11-16 | $32.64 | $33.65 | $32.21 | $32.67 | $32.67 | 336,146 |
| 2022-11-15 | $33.78 | $34.78 | $33.12 | $33.82 | $33.82 | 390,807 |
| 2022-11-14 | $32.96 | $34.74 | $32.40 | $32.75 | $32.75 | 963,554 |
| 2022-11-11 | $31.06 | $33.19 | $31.01 | $33.10 | $33.10 | 533,863 |
| 2022-11-10 | $30.75 | $32.40 | $30.11 | $31.06 | $31.06 | 1,115,382 |
| 2022-11-09 | $28.67 | $30.27 | $28.39 | $29.04 | $29.04 | 686,955 |
| 2022-11-08 | $26.74 | $28.20 | $26.25 | $28.19 | $28.19 | 539,856 |
| 2022-11-07 | $25.28 | $26.56 | $24.88 | $26.38 | $26.38 | 358,020 |
| 2022-11-04 | $25.35 | $25.35 | $24.04 | $25.24 | $25.24 | 606,359 |
| 2022-11-03 | $25.00 | $25.57 | $24.31 | $24.73 | $24.73 | 563,789 |
| 2022-11-02 | $27.21 | $27.21 | $25.04 | $25.10 | $25.10 | 772,772 |
| 2022-11-01 | $28.09 | $28.52 | $26.70 | $27.20 | $27.20 | 561,743 |
| 2022-10-31 | $29.00 | $29.11 | $27.70 | $27.74 | $27.74 | 578,310 |
| 2022-10-28 | $28.12 | $29.24 | $27.79 | $29.01 | $29.01 | 723,489 |
| 2022-10-27 | $27.96 | $30.37 | $26.40 | $28.23 | $28.23 | 2,222,366 |
| 2022-10-26 | $35.90 | $37.21 | $35.47 | $36.62 | $36.62 | 930,816 |
| 2022-10-25 | $33.57 | $37.27 | $33.57 | $35.93 | $35.93 | 582,089 |
| 2022-10-24 | $32.66 | $33.58 | $31.51 | $33.51 | $33.51 | 366,714 |
| 2022-10-21 | $31.87 | $32.73 | $31.49 | $32.64 | $32.64 | 313,664 |
| 2022-10-20 | $31.78 | $33.07 | $31.65 | $31.87 | $31.87 | 281,399 |
| 2022-10-19 | $34.04 | $34.21 | $31.61 | $31.97 | $31.97 | 440,437 |
| 2022-10-18 | $35.11 | $36.35 | $33.85 | $34.56 | $34.56 | 488,904 |
| 2022-10-17 | $34.29 | $35.09 | $33.33 | $33.74 | $33.74 | 565,481 |
| 2022-10-14 | $35.89 | $36.15 | $33.94 | $33.99 | $33.99 | 240,838 |
| 2022-10-13 | $34.56 | $36.55 | $33.15 | $35.48 | $35.48 | 380,257 |
| 2022-10-12 | $35.83 | $36.95 | $35.35 | $36.36 | $36.36 | 259,629 |
| 2022-10-11 | $36.96 | $37.00 | $34.86 | $35.79 | $35.79 | 580,701 |
| 2022-10-10 | $37.73 | $37.73 | $36.68 | $37.20 | $37.20 | 254,088 |
| 2022-10-07 | $37.66 | $37.84 | $36.40 | $37.09 | $37.09 | 289,848 |
| 2022-10-06 | $37.32 | $38.65 | $37.23 | $38.26 | $38.26 | 275,833 |
| 2022-10-05 | $36.45 | $37.64 | $35.79 | $37.24 | $37.24 | 319,754 |
| 2022-10-04 | $35.26 | $37.69 | $35.26 | $37.65 | $37.65 | 523,303 |
| 2022-10-03 | $34.02 | $35.01 | $33.77 | $34.26 | $34.26 | 390,792 |
| 2022-09-30 | $33.10 | $34.49 | $32.24 | $33.81 | $33.81 | 408,363 |
| 2022-09-29 | $34.85 | $35.02 | $32.75 | $33.59 | $33.59 | 444,738 |
| 2022-09-28 | $35.31 | $36.99 | $34.90 | $36.11 | $36.11 | 410,345 |
| 2022-09-27 | $34.67 | $35.43 | $34.24 | $34.96 | $34.96 | 235,391 |
| 2022-09-26 | $34.91 | $36.18 | $34.04 | $34.08 | $34.08 | 282,509 |
| 2022-09-23 | $35.44 | $35.93 | $34.27 | $35.20 | $35.20 | 371,678 |
| 2022-09-22 | $38.20 | $38.23 | $35.25 | $35.77 | $35.77 | 556,914 |
| 2022-09-21 | $39.91 | $40.92 | $38.26 | $38.37 | $38.37 | 319,311 |
| 2022-09-20 | $40.30 | $40.50 | $39.17 | $39.47 | $39.47 | 331,380 |
| 2022-09-19 | $40.11 | $42.51 | $40.11 | $41.07 | $41.07 | 371,906 |
| 2022-09-16 | $42.03 | $42.03 | $39.22 | $40.42 | $40.42 | 899,543 |
| 2022-09-15 | $43.05 | $45.89 | $42.82 | $43.12 | $43.12 | 380,606 |
| 2022-09-14 | $44.73 | $45.18 | $42.57 | $43.15 | $43.15 | 480,069 |
| 2022-09-13 | $44.29 | $46.10 | $44.25 | $44.77 | $44.77 | 515,074 |
| 2022-09-12 | $45.85 | $46.93 | $45.53 | $46.59 | $46.59 | 571,639 |
| 2022-09-09 | $44.43 | $46.45 | $44.43 | $45.76 | $45.76 | 366,959 |
| 2022-09-08 | $42.98 | $44.38 | $42.16 | $44.00 | $44.00 | 436,322 |
| 2022-09-07 | $39.46 | $44.14 | $39.46 | $43.74 | $43.74 | 607,459 |
| 2022-09-06 | $41.44 | $42.51 | $38.69 | $39.44 | $39.44 | 319,848 |
| 2022-09-02 | $44.23 | $44.27 | $41.21 | $41.53 | $41.53 | 287,228 |
| 2022-09-01 | $41.05 | $43.64 | $40.33 | $43.51 | $43.51 | 430,203 |
| 2022-08-31 | $41.65 | $42.32 | $40.10 | $41.43 | $41.43 | 487,583 |
| 2022-08-30 | $41.40 | $41.84 | $40.67 | $41.48 | $41.48 | 256,470 |
| 2022-08-29 | $41.04 | $41.91 | $40.62 | $40.86 | $40.86 | 267,358 |
| 2022-08-26 | $43.46 | $43.95 | $41.34 | $41.51 | $41.51 | 408,320 |
| 2022-08-25 | $42.99 | $44.16 | $42.99 | $43.57 | $43.57 | 180,001 |
| 2022-08-24 | $43.45 | $44.05 | $42.51 | $43.08 | $43.08 | 202,079 |
| 2022-08-23 | $43.67 | $44.54 | $43.19 | $43.45 | $43.45 | 183,935 |
| 2022-08-22 | $43.38 | $44.38 | $43.06 | $43.32 | $43.32 | 179,379 |
| 2022-08-19 | $45.75 | $46.19 | $43.87 | $44.32 | $44.32 | 352,308 |
| 2022-08-18 | $46.26 | $47.30 | $45.50 | $46.81 | $46.81 | 187,150 |
| 2022-08-17 | $48.61 | $48.66 | $46.46 | $46.66 | $46.66 | 458,460 |
| 2022-08-16 | $47.84 | $50.61 | $47.50 | $49.65 | $49.65 | 579,240 |
| 2022-08-15 | $48.33 | $48.85 | $47.50 | $47.92 | $47.92 | 288,537 |
| 2022-08-12 | $47.73 | $48.58 | $46.61 | $48.53 | $48.53 | 312,126 |
| 2022-08-11 | $46.88 | $47.81 | $46.18 | $47.20 | $47.20 | 251,401 |
| 2022-08-10 | $46.09 | $46.83 | $44.05 | $46.23 | $46.23 | 431,665 |
| 2022-08-09 | $45.72 | $45.72 | $42.56 | $42.97 | $42.97 | 387,549 |
| 2022-08-08 | $44.06 | $47.10 | $44.01 | $46.31 | $46.31 | 462,692 |
| 2022-08-05 | $42.55 | $44.02 | $42.31 | $43.35 | $43.35 | 365,436 |
| 2022-08-04 | $44.83 | $44.93 | $42.73 | $42.94 | $42.94 | 401,542 |
| 2022-08-03 | $45.76 | $46.31 | $44.30 | $44.67 | $44.67 | 475,181 |
| 2022-08-02 | $46.27 | $46.83 | $44.94 | $45.33 | $45.33 | 435,809 |
| 2022-08-01 | $44.34 | $47.73 | $43.80 | $46.67 | $46.67 | 676,211 |
| 2022-07-29 | $43.02 | $45.24 | $41.82 | $45.06 | $45.06 | 686,875 |
| 2022-07-28 | $35.97 | $43.39 | $35.46 | $42.89 | $42.89 | 1,561,541 |
| 2022-07-27 | $35.11 | $36.65 | $34.25 | $36.43 | $36.43 | 948,079 |
| 2022-07-26 | $36.27 | $36.90 | $35.27 | $35.42 | $35.42 | 415,887 |
| 2022-07-25 | $37.72 | $38.00 | $36.85 | $37.51 | $37.51 | 326,389 |
| 2022-07-22 | $38.31 | $39.44 | $36.88 | $37.68 | $37.68 | 460,087 |
| 2022-07-21 | $35.85 | $38.49 | $35.52 | $38.43 | $38.43 | 709,010 |
| 2022-07-20 | $35.16 | $36.11 | $34.11 | $35.90 | $35.90 | 373,072 |
| 2022-07-19 | $34.37 | $35.74 | $34.18 | $35.59 | $35.59 | 433,096 |
| 2022-07-18 | $33.66 | $34.47 | $33.49 | $33.73 | $33.73 | 432,805 |
| 2022-07-15 | $32.85 | $33.12 | $31.99 | $32.86 | $32.86 | 334,244 |
| 2022-07-14 | $32.40 | $32.86 | $31.71 | $32.03 | $32.03 | 347,878 |
| 2022-07-13 | $32.11 | $33.54 | $31.80 | $32.99 | $32.99 | 331,834 |
| 2022-07-12 | $32.37 | $33.49 | $32.23 | $32.62 | $32.62 | 357,043 |
| 2022-07-11 | $32.21 | $32.91 | $31.55 | $32.42 | $32.42 | 346,530 |
| 2022-07-08 | $32.24 | $32.92 | $31.77 | $32.56 | $32.56 | 336,438 |
| 2022-07-07 | $31.13 | $32.63 | $30.72 | $32.35 | $32.35 | 356,645 |
| 2022-07-06 | $32.12 | $32.43 | $30.39 | $30.67 | $30.67 | 383,277 |
| 2022-07-05 | $30.81 | $32.46 | $30.38 | $32.43 | $32.43 | 424,243 |
| 2022-07-01 | $31.03 | $31.85 | $30.64 | $31.15 | $31.15 | 352,988 |
| 2022-06-30 | $30.35 | $31.59 | $29.68 | $30.95 | $30.95 | 543,296 |
| 2022-06-29 | $32.30 | $32.30 | $30.78 | $31.15 | $31.15 | 482,113 |
| 2022-06-28 | $33.92 | $34.42 | $32.45 | $32.48 | $32.48 | 416,066 |
| 2022-06-27 | $35.24 | $35.49 | $33.62 | $33.68 | $33.68 | 476,727 |
| 2022-06-24 | $34.34 | $36.36 | $34.10 | $34.79 | $34.79 | 523,005 |
| 2022-06-23 | $32.28 | $34.36 | $32.28 | $34.29 | $34.29 | 379,660 |
| 2022-06-22 | $31.68 | $33.17 | $31.68 | $32.42 | $32.42 | 469,943 |
| 2022-06-21 | $34.28 | $34.75 | $32.09 | $32.20 | $32.20 | 743,325 |
| 2022-06-17 | $32.55 | $33.80 | $32.29 | $33.72 | $33.72 | 649,932 |
| 2022-06-16 | $34.08 | $34.25 | $31.85 | $32.29 | $32.29 | 611,253 |
| 2022-06-15 | $35.08 | $36.29 | $34.89 | $35.53 | $35.53 | 504,630 |
| 2022-06-14 | $35.76 | $35.76 | $33.97 | $34.75 | $34.75 | 584,065 |
| 2022-06-13 | $35.93 | $36.61 | $34.51 | $35.19 | $35.19 | 525,509 |
| 2022-06-10 | $38.29 | $38.75 | $36.96 | $37.32 | $37.32 | 553,576 |
| 2022-06-09 | $40.95 | $41.03 | $38.77 | $39.02 | $39.02 | 502,830 |
| 2022-06-08 | $41.57 | $42.15 | $40.65 | $41.30 | $41.30 | 301,359 |
| 2022-06-07 | $40.95 | $41.81 | $39.62 | $41.28 | $41.28 | 510,631 |
| 2022-06-06 | $41.46 | $42.02 | $39.66 | $41.93 | $41.93 | 405,504 |
| 2022-06-03 | $42.41 | $42.57 | $41.00 | $41.20 | $41.20 | 441,502 |
| 2022-06-02 | $41.93 | $42.87 | $41.07 | $42.84 | $42.84 | 506,494 |
| 2022-06-01 | $45.85 | $46.25 | $41.30 | $41.35 | $41.35 | 571,781 |
| 2022-05-31 | $47.86 | $48.39 | $45.79 | $45.93 | $45.93 | 517,314 |
| 2022-05-27 | $47.48 | $49.99 | $47.47 | $48.38 | $48.38 | 472,855 |
| 2022-05-26 | $44.47 | $48.24 | $44.25 | $47.43 | $47.43 | 717,976 |
| 2022-05-25 | $41.90 | $44.25 | $41.90 | $43.72 | $43.72 | 322,921 |
| 2022-05-24 | $43.52 | $44.38 | $41.93 | $42.36 | $42.36 | 621,717 |
| 2022-05-23 | $43.68 | $44.90 | $42.82 | $44.09 | $44.09 | 649,571 |
| 2022-05-20 | $42.75 | $43.74 | $41.21 | $43.56 | $43.56 | 828,785 |
| 2022-05-19 | $41.57 | $43.64 | $40.51 | $42.16 | $42.16 | 565,791 |
| 2022-05-18 | $42.13 | $42.13 | $40.46 | $41.82 | $41.82 | 834,907 |
| 2022-05-17 | $42.69 | $43.93 | $42.55 | $43.63 | $43.63 | 530,469 |
| 2022-05-16 | $42.13 | $43.03 | $41.65 | $41.95 | $41.95 | 493,767 |
| 2022-05-13 | $41.32 | $42.89 | $40.84 | $42.52 | $42.52 | 447,390 |
| 2022-05-12 | $38.97 | $40.94 | $38.86 | $40.78 | $40.78 | 623,423 |
| 2022-05-11 | $40.27 | $41.13 | $39.37 | $39.43 | $39.43 | 693,533 |
| 2022-05-10 | $42.24 | $42.44 | $39.53 | $40.40 | $40.40 | 845,064 |
| 2022-05-09 | $41.19 | $42.62 | $40.83 | $41.69 | $41.69 | 327,379 |
| 2022-05-06 | $42.86 | $43.20 | $41.68 | $42.00 | $42.00 | 593,691 |
| 2022-05-05 | $44.54 | $44.59 | $41.55 | $43.21 | $43.21 | 438,857 |
| 2022-05-04 | $43.61 | $45.63 | $43.10 | $45.38 | $45.38 | 493,111 |
| 2022-05-03 | $42.47 | $43.97 | $41.76 | $43.82 | $43.82 | 474,078 |
| 2022-05-02 | $40.66 | $42.61 | $40.38 | $42.47 | $42.47 | 718,041 |
| 2022-04-29 | $42.84 | $43.36 | $40.40 | $40.56 | $40.56 | 494,874 |
| 2022-04-28 | $42.54 | $43.55 | $41.65 | $42.80 | $42.80 | 438,046 |
| 2022-04-27 | $43.79 | $43.86 | $41.47 | $41.77 | $41.77 | 755,397 |
| 2022-04-26 | $44.00 | $44.54 | $42.73 | $43.52 | $43.52 | 785,367 |
| 2022-04-25 | $44.51 | $45.17 | $43.15 | $44.72 | $44.72 | 717,018 |
| 2022-04-22 | $45.08 | $45.54 | $43.17 | $44.65 | $44.65 | 823,417 |
| 2022-04-21 | $45.50 | $47.76 | $43.28 | $45.51 | $45.51 | 2,509,519 |
| 2022-04-20 | $52.03 | $53.03 | $50.74 | $51.47 | $51.47 | 722,850 |
| 2022-04-19 | $48.90 | $52.62 | $48.90 | $52.33 | $52.33 | 678,920 |
| 2022-04-18 | $49.13 | $49.71 | $47.69 | $49.16 | $49.16 | 641,437 |
| 2022-04-14 | $51.04 | $51.61 | $49.55 | $49.62 | $49.62 | 783,276 |
| 2022-04-13 | $50.50 | $51.62 | $50.50 | $51.00 | $51.00 | 495,059 |
| 2022-04-12 | $51.73 | $53.16 | $50.10 | $50.50 | $50.50 | 805,784 |
| 2022-04-11 | $51.79 | $54.27 | $50.98 | $51.47 | $51.47 | 592,541 |
| 2022-04-08 | $51.29 | $54.06 | $50.92 | $51.91 | $51.91 | 541,522 |
| 2022-04-07 | $49.11 | $51.57 | $49.06 | $51.39 | $51.39 | 684,900 |
| 2022-04-06 | $50.58 | $50.80 | $48.60 | $49.83 | $49.83 | 593,859 |
| 2022-04-05 | $51.24 | $53.00 | $50.49 | $51.26 | $51.26 | 776,978 |
| 2022-04-04 | $50.65 | $52.93 | $49.84 | $51.46 | $51.46 | 471,788 |
| 2022-04-01 | $51.45 | $52.00 | $50.32 | $50.75 | $50.75 | 443,951 |
| 2022-03-31 | $50.53 | $51.40 | $49.06 | $50.71 | $50.71 | 763,086 |
| 2022-03-30 | $54.74 | $55.75 | $51.47 | $52.20 | $52.20 | 413,383 |
| 2022-03-29 | $54.88 | $56.83 | $54.49 | $55.54 | $55.54 | 611,292 |
| 2022-03-28 | $52.47 | $55.06 | $52.20 | $54.35 | $54.35 | 736,161 |
| 2022-03-25 | $60.00 | $60.17 | $56.71 | $57.43 | $57.43 | 331,895 |
| 2022-03-24 | $60.14 | $62.69 | $58.14 | $59.52 | $59.52 | 462,567 |
| 2022-03-23 | $63.18 | $63.81 | $59.93 | $60.00 | $60.00 | 348,828 |
| 2022-03-22 | $62.21 | $63.91 | $61.67 | $63.74 | $63.74 | 253,917 |
| 2022-03-21 | $64.59 | $65.64 | $61.61 | $61.98 | $61.98 | 341,415 |
| 2022-03-18 | $62.46 | $65.66 | $62.46 | $65.05 | $65.05 | 444,140 |
| 2022-03-17 | $63.64 | $64.49 | $62.66 | $63.75 | $63.75 | 225,469 |
| 2022-03-16 | $61.83 | $64.04 | $60.84 | $63.85 | $63.85 | 332,565 |
| 2022-03-15 | $61.46 | $63.50 | $61.05 | $61.66 | $61.66 | 218,535 |
| 2022-03-14 | $60.47 | $61.70 | $59.40 | $61.43 | $61.43 | 477,040 |
| 2022-03-11 | $62.55 | $62.62 | $60.42 | $60.61 | $60.61 | 515,898 |
| 2022-03-10 | $63.10 | $64.44 | $61.76 | $62.55 | $62.55 | 509,115 |
| 2022-03-09 | $64.60 | $67.12 | $62.88 | $63.33 | $63.33 | 705,839 |
| 2022-03-08 | $61.18 | $67.22 | $61.18 | $64.18 | $64.18 | 909,309 |
| 2022-03-07 | $63.21 | $65.37 | $61.04 | $61.50 | $61.50 | 903,923 |
| 2022-03-04 | $63.40 | $64.19 | $61.26 | $62.70 | $62.70 | 605,381 |
| 2022-03-03 | $65.54 | $66.74 | $63.43 | $63.91 | $63.91 | 470,875 |
| 2022-03-02 | $61.71 | $65.94 | $61.27 | $65.04 | $65.04 | 585,779 |
| 2022-03-01 | $65.30 | $66.44 | $61.73 | $62.20 | $62.20 | 677,815 |
| 2022-02-28 | $64.55 | $66.43 | $62.45 | $65.70 | $65.70 | 1,018,670 |
| 2022-02-25 | $63.67 | $69.24 | $62.28 | $65.65 | $65.65 | 1,405,747 |
| 2022-02-24 | $55.18 | $66.94 | $55.18 | $63.42 | $63.42 | 2,116,360 |
| 2022-02-23 | $63.57 | $65.36 | $62.33 | $64.65 | $64.65 | 1,078,428 |
| 2022-02-22 | $66.65 | $67.18 | $61.04 | $62.55 | $62.55 | 1,334,756 |
| 2022-02-18 | $67.61 | $69.94 | $67.28 | $68.07 | $68.07 | 471,717 |
| 2022-02-17 | $68.37 | $69.39 | $67.82 | $68.20 | $68.20 | 369,749 |
| 2022-02-16 | $69.58 | $69.58 | $67.26 | $68.54 | $68.54 | 443,601 |
| 2022-02-15 | $70.68 | $71.88 | $68.40 | $70.08 | $70.08 | 317,130 |
| 2022-02-14 | $71.74 | $72.69 | $70.15 | $70.47 | $70.47 | 338,205 |
| 2022-02-11 | $72.47 | $73.73 | $71.03 | $71.84 | $71.84 | 309,096 |
| 2022-02-10 | $72.11 | $74.62 | $71.82 | $72.27 | $72.27 | 574,827 |
| 2022-02-09 | $74.60 | $75.98 | $73.69 | $73.73 | $73.73 | 408,172 |
| 2022-02-08 | $70.06 | $74.65 | $70.06 | $74.37 | $74.37 | 411,867 |
| 2022-02-07 | $72.77 | $75.55 | $69.79 | $70.35 | $70.35 | 627,720 |
| 2022-02-04 | $72.47 | $73.94 | $69.78 | $73.81 | $73.81 | 634,758 |
| 2022-02-03 | $71.30 | $71.63 | $69.80 | $69.98 | $69.98 | 493,951 |
| 2022-02-02 | $72.90 | $73.61 | $69.99 | $71.14 | $71.14 | 284,075 |
| 2022-02-01 | $70.56 | $73.27 | $69.93 | $73.02 | $73.02 | 346,748 |
| 2022-01-31 | $72.56 | $73.11 | $70.16 | $71.50 | $71.50 | 473,828 |
| 2022-01-28 | $71.13 | $72.85 | $70.00 | $72.72 | $72.72 | 176,714 |
| 2022-01-27 | $73.31 | $75.09 | $69.86 | $70.58 | $70.58 | 692,095 |
| 2022-01-26 | $77.85 | $78.42 | $72.55 | $72.63 | $72.63 | 930,848 |
| 2022-01-25 | $75.35 | $78.24 | $73.89 | $77.09 | $77.09 | 631,876 |
| 2022-01-24 | $69.00 | $76.54 | $68.18 | $76.52 | $76.52 | 698,792 |
| 2022-01-21 | $69.49 | $71.40 | $69.01 | $69.82 | $69.82 | 413,683 |
| 2022-01-20 | $70.42 | $72.33 | $69.84 | $69.92 | $69.92 | 340,535 |
| 2022-01-19 | $69.84 | $71.81 | $69.82 | $70.26 | $70.26 | 307,649 |
| 2022-01-18 | $71.50 | $71.86 | $69.65 | $69.80 | $69.80 | 317,634 |
| 2022-01-14 | $75.00 | $75.68 | $71.03 | $72.55 | $72.55 | 308,756 |
| 2022-01-13 | $77.05 | $78.14 | $75.70 | $75.85 | $75.85 | 329,617 |
| 2022-01-12 | $77.43 | $77.90 | $75.67 | $77.05 | $77.05 | 214,117 |
| 2022-01-11 | $78.50 | $78.63 | $76.68 | $77.51 | $77.51 | 205,705 |
| 2022-01-10 | $76.32 | $78.75 | $75.03 | $78.47 | $78.47 | 367,515 |
| 2022-01-07 | $79.14 | $80.22 | $75.66 | $77.02 | $77.02 | 284,054 |
| 2022-01-06 | $77.98 | $79.73 | $75.56 | $79.53 | $79.53 | 349,246 |
| 2022-01-05 | $78.92 | $79.21 | $75.84 | $76.30 | $76.30 | 324,068 |
| 2022-01-04 | $78.70 | $80.77 | $78.41 | $78.85 | $78.85 | 251,883 |
| 2022-01-03 | $76.83 | $80.64 | $76.83 | $77.90 | $77.90 | 179,826 |
| 2021-12-31 | $78.05 | $78.25 | $76.19 | $76.60 | $76.60 | 184,506 |
| 2021-12-30 | $78.34 | $79.56 | $77.20 | $77.52 | $77.52 | 207,854 |
| 2021-12-29 | $75.93 | $78.38 | $75.80 | $77.99 | $77.99 | 229,875 |
| 2021-12-28 | $78.01 | $79.29 | $76.00 | $76.04 | $76.04 | 245,962 |
| 2021-12-27 | $77.48 | $77.91 | $76.44 | $77.63 | $77.63 | 177,765 |
| 2021-12-23 | $77.52 | $77.97 | $76.60 | $77.49 | $77.49 | 148,486 |
| 2021-12-22 | $76.89 | $77.68 | $76.15 | $76.98 | $76.98 | 151,659 |
| 2021-12-21 | $75.74 | $76.81 | $75.10 | $76.40 | $76.40 | 227,432 |
| 2021-12-20 | $74.57 | $76.28 | $73.50 | $75.27 | $75.27 | 312,522 |
| 2021-12-17 | $74.52 | $77.32 | $74.03 | $76.17 | $76.17 | 755,019 |
| 2021-12-16 | $77.00 | $77.00 | $73.00 | $74.43 | $74.43 | 443,950 |
| 2021-12-15 | $75.07 | $76.41 | $72.72 | $76.28 | $76.28 | 261,477 |
| 2021-12-14 | $75.11 | $77.09 | $74.51 | $75.90 | $75.90 | 281,224 |
| 2021-12-13 | $75.63 | $76.54 | $72.89 | $75.70 | $75.70 | 255,853 |
| 2021-12-10 | $77.38 | $77.90 | $75.73 | $75.99 | $75.99 | 223,894 |
| 2021-12-09 | $79.11 | $80.34 | $76.68 | $76.68 | $76.68 | 154,047 |
| 2021-12-08 | $80.99 | $81.06 | $78.66 | $79.12 | $79.12 | 220,268 |
| 2021-12-07 | $82.91 | $83.81 | $80.14 | $80.51 | $80.51 | 250,640 |
| 2021-12-06 | $76.56 | $82.88 | $76.35 | $81.42 | $81.42 | 289,472 |
| 2021-12-03 | $79.41 | $79.41 | $76.17 | $77.12 | $77.12 | 253,692 |
| 2021-12-02 | $76.02 | $80.35 | $76.00 | $79.41 | $79.41 | 392,584 |
| 2021-12-01 | $81.84 | $81.95 | $76.00 | $76.22 | $76.22 | 481,147 |
| 2021-11-30 | $80.20 | $81.12 | $77.27 | $79.78 | $79.78 | 363,010 |
| 2021-11-29 | $82.56 | $83.00 | $80.18 | $81.02 | $81.02 | 339,740 |
| 2021-11-26 | $78.99 | $81.41 | $78.92 | $80.54 | $80.54 | 222,849 |
| 2021-11-24 | $80.68 | $82.95 | $78.71 | $81.74 | $81.74 | 222,809 |
| 2021-11-23 | $82.31 | $82.48 | $79.74 | $81.74 | $81.74 | 284,147 |
| 2021-11-22 | $78.67 | $82.99 | $78.28 | $82.23 | $82.23 | 364,827 |
| 2021-11-19 | $78.27 | $79.24 | $76.40 | $77.87 | $77.87 | 414,527 |
| 2021-11-18 | $80.45 | $81.70 | $79.21 | $79.87 | $79.87 | 185,353 |
| 2021-11-17 | $83.59 | $83.59 | $79.47 | $80.27 | $80.27 | 318,649 |
| 2021-11-16 | $81.52 | $84.19 | $81.32 | $83.50 | $83.50 | 214,048 |
| 2021-11-15 | $83.20 | $83.32 | $81.03 | $81.41 | $81.41 | 267,862 |
| 2021-11-12 | $81.35 | $83.08 | $80.58 | $82.04 | $82.04 | 243,534 |
| 2021-11-11 | $84.94 | $84.95 | $81.26 | $81.27 | $81.27 | 420,230 |
| 2021-11-10 | $87.48 | $89.04 | $84.02 | $84.94 | $84.94 | 418,182 |
| 2021-11-09 | $87.63 | $89.82 | $87.60 | $88.85 | $88.85 | 248,050 |
| 2021-11-08 | $86.77 | $88.09 | $83.44 | $88.07 | $88.07 | 428,257 |
| 2021-11-05 | $92.36 | $93.73 | $87.03 | $87.23 | $87.23 | 469,988 |
| 2021-11-04 | $91.88 | $92.72 | $90.29 | $91.31 | $91.31 | 343,786 |
| 2021-11-03 | $88.36 | $92.00 | $87.56 | $90.79 | $90.79 | 517,982 |
| 2021-11-02 | $90.95 | $90.95 | $87.84 | $87.98 | $87.98 | 357,129 |
| 2021-11-01 | $88.61 | $91.67 | $86.94 | $90.47 | $90.47 | 440,126 |
| 2021-10-29 | $91.86 | $92.76 | $86.89 | $88.34 | $88.34 | 467,614 |
| 2021-10-28 | $95.31 | $97.94 | $90.86 | $91.39 | $91.39 | 1,149,957 |
| 2021-10-27 | $90.92 | $91.69 | $88.46 | $88.95 | $88.95 | 484,023 |
| 2021-10-26 | $93.27 | $93.55 | $88.70 | $90.80 | $90.80 | 324,916 |
| 2021-10-25 | $91.58 | $93.64 | $91.02 | $92.09 | $92.09 | 383,630 |
| 2021-10-22 | $91.79 | $93.19 | $90.95 | $92.29 | $92.29 | 210,858 |
| 2021-10-21 | $90.30 | $92.52 | $90.29 | $91.91 | $91.91 | 237,359 |
| 2021-10-20 | $88.90 | $90.50 | $87.96 | $89.71 | $89.71 | 250,806 |
| 2021-10-19 | $88.97 | $89.32 | $87.47 | $88.90 | $88.90 | 245,647 |
| 2021-10-18 | $86.47 | $89.53 | $86.38 | $88.53 | $88.53 | 291,245 |
| 2021-10-15 | $87.02 | $87.02 | $85.06 | $86.60 | $86.60 | 238,228 |
| 2021-10-14 | $85.01 | $86.62 | $82.11 | $85.78 | $85.78 | 543,329 |
| 2021-10-13 | $90.67 | $90.95 | $84.58 | $84.95 | $84.95 | 847,690 |
| 2021-10-12 | $92.69 | $92.94 | $90.42 | $91.21 | $91.21 | 275,302 |
| 2021-10-11 | $91.84 | $93.68 | $91.19 | $92.48 | $92.48 | 482,133 |
| 2021-10-08 | $95.40 | $96.87 | $90.94 | $91.59 | $91.59 | 300,465 |
| 2021-10-07 | $92.04 | $95.37 | $92.04 | $94.97 | $94.97 | 400,434 |
| 2021-10-06 | $90.83 | $91.17 | $89.33 | $90.98 | $90.98 | 369,773 |
| 2021-10-05 | $92.47 | $95.55 | $91.55 | $92.17 | $92.17 | 274,096 |
| 2021-10-04 | $93.78 | $94.85 | $91.32 | $92.84 | $92.84 | 305,933 |
| 2021-10-01 | $93.67 | $95.48 | $91.48 | $94.54 | $94.54 | 415,842 |
| 2021-09-30 | $105.22 | $105.72 | $93.31 | $93.48 | $93.48 | 594,447 |
| 2021-09-29 | $105.00 | $105.98 | $102.95 | $105.53 | $105.53 | 382,664 |
| 2021-09-28 | $103.89 | $104.43 | $101.91 | $104.23 | $104.23 | 472,840 |
| 2021-09-27 | $100.26 | $104.40 | $100.26 | $104.25 | $104.25 | 324,435 |
| 2021-09-24 | $99.94 | $103.36 | $98.88 | $99.79 | $99.79 | 389,258 |
| 2021-09-23 | $101.78 | $102.35 | $99.66 | $100.29 | $100.29 | 280,631 |
| 2021-09-22 | $97.13 | $101.30 | $95.77 | $101.19 | $101.19 | 485,597 |
| 2021-09-21 | $94.98 | $97.27 | $93.76 | $96.11 | $96.11 | 250,329 |
| 2021-09-20 | $92.91 | $94.81 | $91.43 | $93.93 | $93.93 | 321,317 |
| 2021-09-17 | $94.56 | $95.85 | $93.90 | $95.18 | $95.18 | 935,043 |
| 2021-09-16 | $92.75 | $94.69 | $92.10 | $93.97 | $93.97 | 284,760 |
| 2021-09-15 | $93.78 | $93.78 | $90.17 | $92.21 | $92.21 | 339,845 |
| 2021-09-14 | $95.20 | $95.98 | $92.79 | $93.83 | $93.83 | 249,598 |
| 2021-09-13 | $91.61 | $94.95 | $89.83 | $94.50 | $94.50 | 309,910 |
| 2021-09-10 | $93.24 | $95.45 | $91.04 | $91.43 | $91.43 | 250,520 |
| 2021-09-09 | $91.30 | $94.04 | $90.24 | $92.98 | $92.98 | 291,133 |
| 2021-09-08 | $88.66 | $91.72 | $87.23 | $90.71 | $90.71 | 531,860 |
| 2021-09-07 | $92.73 | $95.13 | $88.88 | $89.60 | $89.60 | 451,967 |
| 2021-09-03 | $91.46 | $93.01 | $90.26 | $92.76 | $92.76 | 267,422 |
| 2021-09-02 | $92.45 | $93.97 | $91.61 | $91.83 | $91.83 | 287,313 |
| 2021-09-01 | $93.00 | $94.19 | $91.89 | $92.80 | $92.80 | 247,808 |
| 2021-08-31 | $95.98 | $96.52 | $92.16 | $92.51 | $92.51 | 397,206 |
| 2021-08-30 | $98.75 | $99.24 | $96.54 | $96.62 | $96.62 | 260,945 |
| 2021-08-27 | $95.09 | $98.21 | $93.71 | $97.41 | $97.41 | 275,972 |
| 2021-08-26 | $99.68 | $99.68 | $93.90 | $95.07 | $95.07 | 307,503 |
| 2021-08-25 | $97.08 | $100.00 | $97.05 | $98.95 | $98.95 | 249,141 |
| 2021-08-24 | $93.41 | $98.21 | $93.20 | $96.94 | $96.94 | 224,207 |
| 2021-08-23 | $93.60 | $94.91 | $92.66 | $93.55 | $93.55 | 241,299 |
| 2021-08-20 | $92.04 | $94.12 | $91.88 | $93.30 | $93.30 | 256,966 |
| 2021-08-19 | $94.37 | $95.67 | $91.75 | $91.91 | $91.91 | 347,511 |
| 2021-08-18 | $94.33 | $97.11 | $94.33 | $95.90 | $95.90 | 317,992 |
| 2021-08-17 | $98.20 | $98.22 | $93.34 | $94.61 | $94.61 | 429,373 |
| 2021-08-16 | $98.96 | $102.50 | $97.25 | $99.29 | $99.29 | 227,053 |
| 2021-08-13 | $102.32 | $102.80 | $100.01 | $100.11 | $100.11 | 165,065 |
| 2021-08-12 | $102.94 | $105.48 | $101.21 | $101.59 | $101.59 | 218,002 |
| 2021-08-11 | $100.93 | $103.55 | $100.28 | $103.34 | $103.34 | 241,775 |
| 2021-08-10 | $100.31 | $102.07 | $99.04 | $100.56 | $100.56 | 232,033 |
| 2021-08-09 | $99.01 | $101.24 | $97.49 | $99.41 | $99.41 | 255,965 |
| 2021-08-06 | $100.64 | $101.17 | $98.50 | $98.92 | $98.92 | 183,729 |
| 2021-08-05 | $97.80 | $100.68 | $97.53 | $99.73 | $99.73 | 326,455 |
| 2021-08-04 | $96.67 | $99.06 | $96.28 | $97.25 | $97.25 | 283,457 |
| 2021-08-03 | $99.06 | $99.13 | $96.46 | $97.50 | $97.50 | 269,024 |
| 2021-08-02 | $99.77 | $102.00 | $98.91 | $99.23 | $99.23 | 255,641 |
| 2021-07-30 | $99.57 | $101.79 | $98.59 | $99.21 | $99.21 | 325,784 |
| 2021-07-29 | $96.86 | $101.60 | $96.24 | $100.70 | $100.70 | 493,674 |
| 2021-07-28 | $98.36 | $98.90 | $94.24 | $95.51 | $95.51 | 359,103 |
| 2021-07-27 | $97.44 | $97.95 | $93.16 | $97.78 | $97.78 | 463,650 |
| 2021-07-26 | $93.58 | $99.27 | $93.58 | $97.96 | $97.96 | 503,083 |
| 2021-07-23 | $97.75 | $98.29 | $93.53 | $93.57 | $93.57 | 776,820 |
| 2021-07-22 | $98.31 | $99.35 | $94.72 | $96.86 | $96.86 | 1,198,958 |
| 2021-07-21 | $97.90 | $101.91 | $93.35 | $97.78 | $97.78 | 3,265,594 |
| 2021-07-20 | $107.60 | $113.38 | $106.64 | $112.24 | $112.24 | 1,072,794 |
| 2021-07-19 | $106.00 | $107.43 | $102.53 | $106.47 | $106.47 | 506,279 |
| 2021-07-16 | $108.71 | $112.56 | $107.98 | $108.05 | $108.05 | 306,362 |
| 2021-07-15 | $113.65 | $114.26 | $106.65 | $107.95 | $107.95 | 576,646 |
| 2021-07-14 | $111.84 | $116.00 | $111.79 | $114.00 | $114.00 | 620,400 |
| 2021-07-13 | $107.90 | $112.07 | $107.14 | $111.84 | $111.84 | 339,420 |
| 2021-07-12 | $106.89 | $109.58 | $106.59 | $108.06 | $108.06 | 321,846 |
| 2021-07-09 | $106.56 | $109.40 | $106.21 | $108.21 | $108.21 | 256,048 |
| 2021-07-08 | $104.88 | $107.74 | $102.00 | $104.37 | $104.37 | 266,057 |
| 2021-07-07 | $108.00 | $110.11 | $105.11 | $107.75 | $107.75 | 255,038 |
| 2021-07-06 | $109.72 | $110.36 | $105.27 | $108.43 | $108.43 | 410,476 |
| 2021-07-02 | $110.24 | $110.63 | $108.35 | $109.26 | $109.26 | 373,284 |
| 2021-07-01 | $110.68 | $112.37 | $109.84 | $110.27 | $110.27 | 397,822 |
| 2021-06-30 | $110.11 | $111.33 | $109.16 | $109.95 | $109.95 | 342,799 |
| 2021-06-29 | $112.30 | $112.77 | $108.15 | $109.81 | $109.81 | 377,811 |
| 2021-06-28 | $109.01 | $113.87 | $107.11 | $112.97 | $112.97 | 375,274 |
| 2021-06-25 | $111.43 | $113.50 | $107.82 | $108.20 | $108.20 | 1,075,793 |
| 2021-06-24 | $110.76 | $112.57 | $109.66 | $111.43 | $111.43 | 334,036 |
| 2021-06-23 | $107.52 | $108.44 | $106.26 | $107.89 | $107.89 | 281,637 |
| 2021-06-22 | $101.97 | $107.56 | $101.97 | $106.42 | $106.42 | 395,654 |
| 2021-06-21 | $101.99 | $103.52 | $99.60 | $102.94 | $102.94 | 386,558 |
| 2021-06-18 | $104.79 | $106.20 | $100.89 | $101.39 | $101.39 | 675,069 |
| 2021-06-17 | $106.61 | $107.22 | $102.89 | $106.28 | $106.28 | 436,959 |
| 2021-06-16 | $112.01 | $112.01 | $107.33 | $107.40 | $107.40 | 428,398 |
| 2021-06-15 | $115.45 | $115.93 | $112.24 | $112.77 | $112.77 | 497,600 |
| 2021-06-14 | $118.43 | $119.07 | $114.75 | $115.93 | $115.93 | 287,013 |
| 2021-06-11 | $115.00 | $118.10 | $115.00 | $117.86 | $117.86 | 286,816 |
| 2021-06-10 | $121.60 | $121.98 | $114.53 | $114.73 | $114.73 | 332,004 |
| 2021-06-09 | $118.40 | $121.05 | $117.70 | $120.40 | $120.40 | 387,246 |
| 2021-06-08 | $117.71 | $120.52 | $116.38 | $118.81 | $118.81 | 358,267 |
| 2021-06-07 | $112.45 | $117.93 | $112.45 | $117.37 | $117.37 | 394,990 |
| 2021-06-04 | $109.45 | $112.66 | $108.21 | $111.53 | $111.53 | 364,747 |
| 2021-06-03 | $112.09 | $112.09 | $106.06 | $109.33 | $109.33 | 457,632 |
| 2021-06-02 | $112.34 | $113.16 | $111.00 | $112.57 | $112.57 | 559,533 |
| 2021-06-01 | $112.38 | $114.10 | $111.12 | $112.01 | $112.01 | 334,874 |
| 2021-05-28 | $111.10 | $111.99 | $108.19 | $111.49 | $111.49 | 323,486 |
| 2021-05-27 | $109.64 | $111.82 | $108.93 | $110.20 | $110.20 | 477,430 |
| 2021-05-26 | $105.43 | $109.09 | $105.43 | $108.70 | $108.70 | 292,751 |
| 2021-05-25 | $104.71 | $107.91 | $104.21 | $105.12 | $105.12 | 412,969 |
| 2021-05-24 | $101.26 | $104.64 | $100.88 | $103.74 | $103.74 | 324,668 |
| 2021-05-21 | $101.42 | $103.10 | $98.75 | $100.72 | $100.72 | 370,952 |
| 2021-05-20 | $102.28 | $103.71 | $100.87 | $101.97 | $101.97 | 396,370 |
| 2021-05-19 | $104.70 | $105.09 | $101.73 | $102.93 | $102.93 | 271,977 |
| 2021-05-18 | $109.95 | $110.66 | $105.80 | $105.98 | $105.98 | 274,639 |
| 2021-05-17 | $111.32 | $112.05 | $108.71 | $109.12 | $109.12 | 497,693 |
| 2021-05-14 | $109.28 | $111.91 | $108.61 | $111.27 | $111.27 | 375,855 |
| 2021-05-13 | $106.54 | $110.69 | $106.12 | $107.68 | $107.68 | 287,351 |
| 2021-05-12 | $110.43 | $111.06 | $106.21 | $106.54 | $106.54 | 382,129 |
| 2021-05-11 | $109.55 | $112.67 | $106.04 | $111.61 | $111.61 | 310,298 |
| 2021-05-10 | $112.71 | $115.65 | $111.71 | $112.19 | $112.19 | 338,436 |
| 2021-05-07 | $110.82 | $113.12 | $110.29 | $111.80 | $111.80 | 323,433 |
| 2021-05-06 | $107.82 | $111.31 | $106.52 | $111.30 | $111.30 | 396,854 |
| 2021-05-05 | $110.34 | $112.39 | $107.21 | $107.83 | $107.83 | 355,692 |
| 2021-05-04 | $111.02 | $111.21 | $107.90 | $109.44 | $109.44 | 408,817 |
| 2021-05-03 | $111.97 | $114.75 | $111.21 | $111.95 | $111.95 | 386,971 |
| 2021-04-30 | $111.55 | $113.77 | $110.70 | $111.89 | $111.89 | 407,545 |
| 2021-04-29 | $114.00 | $116.28 | $111.06 | $112.40 | $112.40 | 358,464 |
| 2021-04-28 | $112.40 | $114.57 | $110.72 | $113.72 | $113.72 | 525,991 |
| 2021-04-27 | $114.40 | $116.20 | $111.88 | $112.03 | $112.03 | 407,293 |
| 2021-04-26 | $113.00 | $115.45 | $110.52 | $114.34 | $114.34 | 559,595 |
| 2021-04-23 | $110.46 | $114.15 | $110.21 | $112.72 | $112.72 | 663,064 |
| 2021-04-22 | $112.14 | $115.00 | $106.84 | $110.13 | $110.13 | 2,198,455 |
| 2021-04-21 | $119.66 | $125.89 | $119.00 | $124.93 | $124.93 | 871,040 |
| 2021-04-20 | $122.34 | $122.60 | $116.65 | $119.94 | $119.94 | 511,003 |
| 2021-04-19 | $121.12 | $124.15 | $117.67 | $122.63 | $122.63 | 873,425 |
| 2021-04-16 | $121.66 | $123.35 | $119.38 | $121.57 | $121.57 | 483,178 |
| 2021-04-15 | $123.19 | $123.23 | $120.27 | $121.98 | $121.98 | 429,457 |
| 2021-04-14 | $121.46 | $125.36 | $118.68 | $122.22 | $122.22 | 613,479 |
| 2021-04-13 | $124.46 | $125.15 | $120.90 | $123.00 | $123.00 | 556,165 |
| 2021-04-12 | $129.95 | $130.48 | $123.71 | $124.82 | $124.82 | 453,657 |
| 2021-04-09 | $128.00 | $130.01 | $126.07 | $129.00 | $129.00 | 526,034 |
| 2021-04-08 | $130.00 | $130.33 | $125.85 | $129.15 | $129.15 | 637,817 |
| 2021-04-07 | $132.28 | $132.46 | $129.66 | $130.00 | $130.00 | 323,977 |
| 2021-04-06 | $134.19 | $134.74 | $129.31 | $133.14 | $133.14 | 478,170 |
| 2021-04-05 | $143.43 | $143.55 | $129.37 | $133.12 | $133.12 | 696,550 |
| 2021-04-01 | $144.75 | $147.30 | $138.26 | $142.00 | $142.00 | 434,699 |
| 2021-03-31 | $146.95 | $150.85 | $140.34 | $143.49 | $143.49 | 548,379 |
| 2021-03-30 | $135.38 | $147.43 | $135.33 | $146.14 | $146.14 | 351,235 |
| 2021-03-29 | $141.58 | $144.46 | $135.99 | $136.21 | $136.21 | 421,204 |
| 2021-03-26 | $138.60 | $141.46 | $135.45 | $140.82 | $140.82 | 267,557 |
| 2021-03-25 | $127.42 | $138.65 | $125.13 | $136.90 | $136.90 | 368,011 |
| 2021-03-24 | $139.30 | $142.90 | $130.88 | $131.31 | $131.31 | 475,376 |
| 2021-03-23 | $139.44 | $143.34 | $135.45 | $136.82 | $136.82 | 383,084 |
| 2021-03-22 | $145.39 | $145.75 | $138.30 | $140.63 | $140.63 | 450,067 |
| 2021-03-19 | $136.87 | $145.62 | $136.87 | $143.83 | $143.83 | 1,148,749 |
| 2021-03-18 | $137.35 | $145.66 | $135.35 | $137.60 | $137.60 | 499,645 |
| 2021-03-17 | $139.99 | $140.26 | $134.36 | $137.32 | $137.32 | 654,937 |
| 2021-03-16 | $148.50 | $149.98 | $137.56 | $142.10 | $142.10 | 570,169 |
| 2021-03-15 | $142.27 | $149.16 | $141.45 | $146.97 | $146.97 | 461,389 |
| 2021-03-12 | $138.78 | $144.44 | $138.01 | $142.23 | $142.23 | 518,066 |
| 2021-03-11 | $142.86 | $145.00 | $138.84 | $139.36 | $139.36 | 534,983 |
| 2021-03-10 | $137.45 | $142.00 | $134.19 | $138.08 | $138.08 | 425,653 |
| 2021-03-09 | $140.83 | $143.00 | $135.17 | $135.57 | $135.57 | 664,461 |
| 2021-03-08 | $133.00 | $138.96 | $130.46 | $137.37 | $137.37 | 608,522 |
| 2021-03-05 | $123.63 | $131.41 | $117.50 | $131.23 | $131.23 | 909,764 |
| 2021-03-04 | $140.01 | $140.88 | $122.06 | $123.12 | $123.12 | 984,111 |
| 2021-03-03 | $145.66 | $147.69 | $139.91 | $141.33 | $141.33 | 693,710 |
| 2021-03-02 | $143.15 | $151.44 | $142.34 | $143.09 | $143.09 | 610,451 |
| 2021-03-01 | $140.93 | $147.27 | $139.43 | $143.04 | $143.04 | 736,218 |
| 2021-02-26 | $140.00 | $141.75 | $132.89 | $137.13 | $137.13 | 703,464 |
| 2021-02-25 | $134.41 | $144.31 | $133.72 | $136.03 | $136.03 | 1,727,497 |
| 2021-02-24 | $127.64 | $134.29 | $124.92 | $133.26 | $133.26 | 564,721 |
| 2021-02-23 | $123.24 | $130.65 | $117.11 | $128.06 | $128.06 | 470,349 |
| 2021-02-22 | $121.86 | $130.20 | $120.47 | $126.68 | $126.68 | 619,722 |
| 2021-02-19 | $122.48 | $123.49 | $115.23 | $121.93 | $121.93 | 473,775 |
| 2021-02-18 | $135.50 | $135.50 | $119.60 | $121.24 | $121.24 | 801,739 |
| 2021-02-17 | $122.01 | $123.16 | $116.65 | $120.01 | $120.01 | 664,865 |
| 2021-02-16 | $130.68 | $130.69 | $122.12 | $122.51 | $122.51 | 473,063 |
| 2021-02-12 | $130.36 | $133.61 | $128.63 | $129.79 | $129.79 | 265,873 |
| 2021-02-11 | $128.84 | $132.93 | $128.84 | $130.97 | $130.97 | 932,088 |
| 2021-02-10 | $125.96 | $127.09 | $120.24 | $125.94 | $125.94 | 482,935 |
| 2021-02-09 | $119.93 | $124.77 | $119.57 | $124.29 | $124.29 | 373,071 |
| 2021-02-08 | $115.24 | $120.14 | $115.01 | $119.54 | $119.54 | 400,563 |
| 2021-02-05 | $110.58 | $115.46 | $109.05 | $114.69 | $114.69 | 313,778 |
| 2021-02-04 | $104.27 | $110.99 | $104.27 | $110.61 | $110.61 | 380,328 |
| 2021-02-03 | $106.49 | $108.62 | $105.67 | $106.78 | $106.78 | 371,481 |
| 2021-02-02 | $105.92 | $108.01 | $104.72 | $106.46 | $106.46 | 328,879 |
| 2021-02-01 | $107.08 | $107.70 | $99.46 | $104.44 | $104.44 | 305,468 |
| 2021-01-29 | $109.53 | $112.54 | $105.82 | $107.74 | $107.74 | 626,162 |
| 2021-01-28 | $108.25 | $116.50 | $104.12 | $107.23 | $107.23 | 636,890 |
| 2021-01-27 | $99.48 | $108.83 | $99.00 | $108.25 | $108.25 | 598,989 |
| 2021-01-26 | $100.66 | $102.33 | $97.42 | $101.54 | $101.54 | 342,810 |
| 2021-01-25 | $99.97 | $108.11 | $99.64 | $100.56 | $100.56 | 597,568 |
| 2021-01-22 | $95.34 | $99.93 | $94.87 | $99.54 | $99.54 | 259,432 |
| 2021-01-21 | $97.33 | $98.85 | $96.45 | $96.82 | $96.82 | 242,164 |
| 2021-01-20 | $95.67 | $97.24 | $94.44 | $96.66 | $96.66 | 219,575 |
| 2021-01-19 | $96.86 | $97.54 | $93.30 | $96.13 | $96.13 | 251,908 |
| 2021-01-15 | $97.75 | $97.75 | $93.17 | $94.95 | $94.95 | 302,932 |
| 2021-01-14 | $94.20 | $99.50 | $94.20 | $98.68 | $98.68 | 498,589 |
| 2021-01-13 | $92.25 | $93.93 | $90.92 | $91.13 | $91.13 | 283,592 |
| 2021-01-12 | $91.15 | $94.76 | $90.88 | $92.01 | $92.01 | 432,568 |
| 2021-01-11 | $87.01 | $91.40 | $87.01 | $89.01 | $89.01 | 240,378 |
| 2021-01-08 | $88.74 | $89.22 | $86.89 | $88.11 | $88.11 | 317,382 |
| 2021-01-07 | $86.95 | $88.34 | $85.67 | $87.85 | $87.85 | 289,475 |
| 2021-01-06 | $82.83 | $87.10 | $82.83 | $86.77 | $86.77 | 379,868 |
| 2021-01-05 | $79.20 | $83.97 | $79.20 | $82.59 | $82.59 | 465,778 |
| 2021-01-04 | $81.90 | $82.06 | $75.08 | $79.36 | $79.36 | 508,457 |
| 2020-12-31 | $82.74 | $83.73 | $80.75 | $81.86 | $81.86 | 351,340 |
| 2020-12-30 | $81.65 | $85.66 | $80.35 | $82.78 | $82.78 | 246,741 |
| 2020-12-29 | $83.51 | $83.51 | $80.77 | $82.05 | $82.05 | 312,118 |
| 2020-12-28 | $85.64 | $85.80 | $82.20 | $83.55 | $83.55 | 439,118 |
| 2020-12-24 | $82.21 | $85.68 | $81.04 | $84.87 | $84.87 | 275,396 |
| 2020-12-23 | $83.73 | $85.13 | $82.10 | $82.25 | $82.25 | 402,708 |
| 2020-12-22 | $85.00 | $85.00 | $82.38 | $83.68 | $83.68 | 403,173 |
| 2020-12-21 | $80.95 | $86.45 | $80.71 | $84.40 | $84.40 | 421,215 |
| 2020-12-18 | $84.25 | $84.99 | $81.80 | $82.74 | $82.74 | 705,736 |
| 2020-12-17 | $86.67 | $87.46 | $82.30 | $83.59 | $83.59 | 412,184 |
| 2020-12-16 | $89.31 | $90.00 | $84.56 | $85.76 | $85.76 | 433,083 |
| 2020-12-15 | $83.49 | $89.13 | $83.38 | $88.76 | $88.76 | 433,098 |
| 2020-12-14 | $83.53 | $85.14 | $81.80 | $82.44 | $82.44 | 337,830 |
| 2020-12-11 | $81.41 | $83.70 | $81.02 | $82.31 | $82.31 | 294,270 |
| 2020-12-10 | $81.91 | $83.97 | $79.88 | $82.67 | $82.67 | 375,571 |
| 2020-12-09 | $75.75 | $84.98 | $75.75 | $81.54 | $81.54 | 849,419 |
| 2020-12-08 | $73.58 | $75.83 | $73.58 | $75.61 | $75.61 | 419,017 |
| 2020-12-07 | $73.06 | $75.80 | $72.33 | $75.52 | $75.52 | 339,520 |
| 2020-12-04 | $72.98 | $74.99 | $71.73 | $73.43 | $73.43 | 326,034 |
| 2020-12-03 | $69.77 | $73.17 | $69.70 | $72.18 | $72.18 | 375,402 |
| 2020-12-02 | $68.00 | $69.67 | $67.21 | $68.87 | $68.87 | 309,187 |
| 2020-12-01 | $69.75 | $69.92 | $67.45 | $68.92 | $68.92 | 368,196 |
| 2020-11-30 | $71.31 | $71.33 | $66.51 | $69.39 | $69.39 | 458,225 |
| 2020-11-27 | $68.00 | $72.04 | $67.80 | $71.30 | $71.30 | 271,005 |
| 2020-11-25 | $68.31 | $69.62 | $67.33 | $68.73 | $68.73 | 399,573 |
| 2020-11-24 | $69.89 | $69.99 | $68.23 | $68.50 | $68.50 | 356,420 |
| 2020-11-23 | $69.82 | $69.95 | $67.85 | $68.54 | $68.54 | 386,574 |
| 2020-11-20 | $70.90 | $71.38 | $68.71 | $68.75 | $68.75 | 405,628 |
| 2020-11-19 | $71.44 | $73.20 | $70.41 | $71.74 | $71.74 | 325,842 |
| 2020-11-18 | $73.30 | $74.36 | $71.71 | $71.87 | $71.87 | 336,476 |
| 2020-11-17 | $71.21 | $73.64 | $69.10 | $72.70 | $72.70 | 477,093 |
| 2020-11-16 | $69.00 | $71.11 | $67.77 | $70.69 | $70.69 | 414,930 |
| 2020-11-13 | $64.61 | $68.18 | $64.61 | $67.35 | $67.35 | 424,743 |
| 2020-11-12 | $64.91 | $66.17 | $62.53 | $63.55 | $63.55 | 311,565 |
| 2020-11-11 | $62.83 | $65.68 | $61.98 | $65.45 | $65.45 | 331,386 |
| 2020-11-10 | $61.94 | $64.06 | $60.08 | $62.81 | $62.81 | 438,256 |
| 2020-11-09 | $71.70 | $72.00 | $61.45 | $61.61 | $61.61 | 856,237 |
| 2020-11-06 | $69.01 | $70.63 | $68.05 | $70.02 | $70.02 | 265,629 |
| 2020-11-05 | $65.92 | $69.89 | $65.70 | $69.28 | $69.28 | 386,695 |
| 2020-11-04 | $65.73 | $67.12 | $64.06 | $65.02 | $65.02 | 409,140 |
| 2020-11-03 | $66.70 | $67.72 | $65.00 | $67.07 | $67.07 | 319,314 |
| 2020-11-02 | $64.11 | $66.79 | $64.01 | $65.87 | $65.87 | 455,212 |
| 2020-10-30 | $63.61 | $64.25 | $61.83 | $63.36 | $63.36 | 351,792 |
| 2020-10-29 | $62.87 | $65.16 | $62.71 | $63.89 | $63.89 | 336,542 |
| 2020-10-28 | $62.83 | $64.43 | $62.10 | $62.87 | $62.87 | 310,819 |
| 2020-10-27 | $63.00 | $65.59 | $62.90 | $64.73 | $64.73 | 435,402 |
| 2020-10-26 | $63.59 | $65.11 | $62.83 | $63.35 | $63.35 | 397,084 |
| 2020-10-23 | $62.39 | $65.20 | $61.90 | $65.00 | $65.00 | 536,862 |
| 2020-10-22 | $62.07 | $63.60 | $61.46 | $62.37 | $62.37 | 461,069 |
| 2020-10-21 | $63.96 | $64.37 | $60.57 | $61.61 | $61.61 | 578,207 |
| 2020-10-20 | $64.93 | $65.78 | $62.80 | $63.63 | $63.63 | 422,142 |
| 2020-10-19 | $63.52 | $65.44 | $62.46 | $63.81 | $63.81 | 663,303 |
| 2020-10-16 | $64.24 | $64.54 | $60.73 | $63.15 | $63.15 | 1,092,863 |
| 2020-10-15 | $60.70 | $67.30 | $60.65 | $64.75 | $64.75 | 3,268,616 |
| 2020-10-14 | $59.40 | $61.40 | $56.75 | $58.17 | $58.17 | 1,226,617 |
| 2020-10-13 | $57.65 | $59.86 | $56.54 | $59.62 | $59.62 | 772,961 |
| 2020-10-12 | $55.67 | $57.68 | $55.55 | $57.47 | $57.47 | 519,127 |
| 2020-10-09 | $55.11 | $56.59 | $54.51 | $55.50 | $55.50 | 348,964 |
| 2020-10-08 | $53.42 | $54.58 | $52.26 | $54.19 | $54.19 | 299,762 |
| 2020-10-07 | $54.44 | $54.44 | $51.81 | $53.02 | $53.02 | 379,963 |
| 2020-10-06 | $55.22 | $55.60 | $52.63 | $53.18 | $53.18 | 354,212 |
| 2020-10-05 | $51.99 | $54.79 | $51.48 | $54.43 | $54.43 | 579,812 |
| 2020-10-02 | $48.15 | $52.28 | $48.15 | $51.79 | $51.79 | 346,734 |
| 2020-10-01 | $49.83 | $49.94 | $48.23 | $49.46 | $49.46 | 234,488 |
| 2020-09-30 | $47.91 | $49.18 | $47.85 | $48.91 | $48.91 | 280,729 |
| 2020-09-29 | $47.76 | $48.88 | $47.50 | $47.80 | $47.80 | 220,438 |
| 2020-09-28 | $48.73 | $48.93 | $47.33 | $48.34 | $48.34 | 197,732 |
| 2020-09-25 | $47.41 | $48.26 | $46.45 | $47.64 | $47.64 | 182,379 |
| 2020-09-24 | $47.49 | $48.03 | $45.84 | $47.23 | $47.23 | 358,225 |
| 2020-09-23 | $49.31 | $50.37 | $47.51 | $47.72 | $47.72 | 208,872 |
| 2020-09-22 | $48.01 | $49.80 | $47.57 | $49.46 | $49.46 | 324,545 |
| 2020-09-21 | $47.47 | $47.74 | $45.66 | $47.62 | $47.62 | 252,243 |
| 2020-09-18 | $50.00 | $50.00 | $48.10 | $48.49 | $48.49 | 449,315 |
| 2020-09-17 | $49.24 | $50.64 | $47.47 | $49.69 | $49.69 | 235,785 |
| 2020-09-16 | $50.38 | $50.82 | $49.66 | $50.16 | $50.16 | 247,483 |
| 2020-09-15 | $48.79 | $51.24 | $48.51 | $50.13 | $50.13 | 493,907 |
| 2020-09-14 | $45.50 | $47.72 | $43.86 | $47.71 | $47.71 | 305,815 |
| 2020-09-11 | $44.43 | $46.59 | $43.88 | $44.79 | $44.79 | 402,825 |
| 2020-09-10 | $43.50 | $45.45 | $43.50 | $44.22 | $44.22 | 348,006 |
| 2020-09-09 | $44.78 | $44.78 | $42.15 | $42.83 | $42.83 | 381,111 |
| 2020-09-08 | $44.40 | $45.11 | $43.95 | $44.09 | $44.09 | 332,651 |
| 2020-09-04 | $46.15 | $46.15 | $42.85 | $45.27 | $45.27 | 342,732 |
| 2020-09-03 | $49.68 | $49.99 | $45.21 | $45.62 | $45.62 | 445,595 |
| 2020-09-02 | $50.53 | $50.53 | $48.58 | $49.75 | $49.75 | 270,529 |
| 2020-09-01 | $48.21 | $50.79 | $47.65 | $50.11 | $50.11 | 319,371 |
| 2020-08-31 | $48.73 | $48.73 | $46.31 | $48.00 | $48.00 | 474,603 |
| 2020-08-28 | $46.85 | $49.26 | $46.00 | $49.18 | $49.18 | 474,337 |
| 2020-08-27 | $46.03 | $47.47 | $45.13 | $46.42 | $46.42 | 310,867 |
| 2020-08-26 | $44.90 | $47.13 | $44.80 | $45.73 | $45.73 | 331,675 |
| 2020-08-25 | $47.12 | $47.45 | $44.83 | $44.83 | $44.83 | 358,432 |
| 2020-08-24 | $47.42 | $47.72 | $46.27 | $46.76 | $46.76 | 246,306 |
| 2020-08-21 | $47.13 | $47.53 | $46.58 | $46.91 | $46.91 | 195,890 |
| 2020-08-20 | $46.68 | $47.79 | $46.11 | $47.20 | $47.20 | 170,266 |
| 2020-08-19 | $46.89 | $48.02 | $46.00 | $47.29 | $47.29 | 170,921 |
| 2020-08-18 | $47.05 | $47.77 | $45.88 | $47.00 | $47.00 | 248,038 |
| 2020-08-17 | $45.81 | $48.29 | $45.81 | $47.43 | $47.43 | 266,350 |
| 2020-08-14 | $45.74 | $46.50 | $45.19 | $45.78 | $45.78 | 233,209 |
| 2020-08-13 | $46.19 | $46.89 | $45.76 | $45.94 | $45.94 | 239,404 |
| 2020-08-12 | $46.61 | $46.72 | $45.53 | $46.30 | $46.30 | 255,345 |
| 2020-08-11 | $48.11 | $48.17 | $45.86 | $46.14 | $46.14 | 319,543 |
| 2020-08-10 | $48.51 | $48.76 | $47.48 | $47.61 | $47.61 | 257,571 |
| 2020-08-07 | $46.63 | $48.08 | $46.25 | $48.07 | $48.07 | 449,136 |
| 2020-08-06 | $46.29 | $46.88 | $45.57 | $46.83 | $46.83 | 231,979 |
| 2020-08-05 | $46.87 | $47.22 | $44.87 | $46.45 | $46.45 | 344,393 |
| 2020-08-04 | $46.71 | $47.20 | $45.40 | $46.36 | $46.36 | 295,574 |
| 2020-08-03 | $46.89 | $46.96 | $45.50 | $46.72 | $46.72 | 287,830 |
| 2020-07-31 | $46.46 | $47.04 | $45.59 | $46.50 | $46.50 | 262,654 |
| 2020-07-30 | $45.11 | $47.05 | $45.00 | $46.43 | $46.43 | 276,101 |
| 2020-07-29 | $44.40 | $45.91 | $44.40 | $45.85 | $45.85 | 277,918 |
| 2020-07-28 | $44.75 | $46.25 | $44.28 | $44.35 | $44.35 | 250,532 |
| 2020-07-27 | $44.17 | $45.05 | $43.77 | $44.86 | $44.86 | 331,492 |
| 2020-07-24 | $45.08 | $45.37 | $43.39 | $44.16 | $44.16 | 309,874 |
| 2020-07-23 | $45.44 | $45.65 | $44.05 | $45.54 | $45.54 | 485,770 |
| 2020-07-22 | $45.68 | $45.97 | $44.44 | $45.55 | $45.55 | 545,560 |
| 2020-07-21 | $47.15 | $47.92 | $45.38 | $45.68 | $45.68 | 544,732 |
| 2020-07-20 | $48.77 | $49.17 | $44.94 | $46.65 | $46.65 | 1,010,651 |
| 2020-07-17 | $49.16 | $50.75 | $48.37 | $49.04 | $49.04 | 635,100 |
| 2020-07-16 | $49.45 | $51.76 | $47.43 | $48.70 | $48.70 | 1,564,400 |
| 2020-07-15 | $52.28 | $54.83 | $52.28 | $53.63 | $53.63 | 1,149,400 |
| 2020-07-14 | $50.15 | $51.80 | $49.40 | $51.73 | $51.73 | 687,100 |
| 2020-07-13 | $53.70 | $53.70 | $49.28 | $49.58 | $49.58 | 798,700 |
| 2020-07-10 | $49.45 | $53.41 | $48.44 | $52.97 | $52.97 | 1,519,500 |
| 2020-07-09 | $46.23 | $47.49 | $45.82 | $46.78 | $46.78 | 813,500 |
| 2020-07-08 | $45.87 | $46.96 | $45.53 | $46.53 | $46.53 | 719,200 |
| 2020-07-07 | $44.71 | $46.71 | $44.03 | $45.72 | $45.72 | 1,310,900 |
| 2020-07-06 | $43.07 | $45.38 | $43.07 | $45.20 | $45.20 | 666,500 |
| 2020-07-02 | $43.02 | $43.44 | $41.60 | $42.07 | $42.07 | 225,800 |
| 2020-07-01 | $41.21 | $42.66 | $40.91 | $41.80 | $41.80 | 490,300 |
| 2020-06-30 | $42.56 | $42.64 | $41.00 | $41.64 | $41.64 | 574,900 |
| 2020-06-29 | $42.51 | $44.62 | $42.25 | $42.93 | $42.93 | 457,600 |
| 2020-06-26 | $42.92 | $43.50 | $41.00 | $41.23 | $41.23 | 722,819 |
| 2020-06-25 | $40.26 | $43.13 | $40.26 | $43.00 | $43.00 | 474,439 |
| 2020-06-24 | $40.94 | $41.60 | $39.40 | $41.15 | $41.15 | 271,233 |
| 2020-06-23 | $40.82 | $41.52 | $39.55 | $41.37 | $41.37 | 376,842 |
| 2020-06-22 | $39.41 | $40.58 | $38.67 | $39.75 | $39.75 | 298,184 |
| 2020-06-19 | $43.41 | $43.50 | $38.76 | $39.15 | $39.15 | 788,389 |
| 2020-06-18 | $41.89 | $42.99 | $41.22 | $41.79 | $41.79 | 410,970 |
| 2020-06-17 | $41.83 | $43.22 | $40.37 | $42.50 | $42.50 | 558,712 |
| 2020-06-16 | $41.91 | $42.24 | $39.77 | $41.38 | $41.38 | 414,106 |
| 2020-06-15 | $36.20 | $39.90 | $36.12 | $39.72 | $39.72 | 455,457 |
| 2020-06-12 | $38.24 | $39.00 | $36.10 | $38.25 | $38.25 | 361,158 |
| 2020-06-11 | $36.99 | $38.67 | $36.04 | $36.09 | $36.09 | 593,804 |
| 2020-06-10 | $41.50 | $41.50 | $39.42 | $39.62 | $39.62 | 434,438 |
| 2020-06-09 | $40.94 | $42.41 | $40.05 | $41.60 | $41.60 | 451,470 |
| 2020-06-08 | $40.46 | $42.24 | $40.43 | $41.58 | $41.58 | 541,102 |
| 2020-06-05 | $38.00 | $40.36 | $37.09 | $39.59 | $39.59 | 736,135 |
| 2020-06-04 | $34.40 | $36.69 | $34.10 | $36.22 | $36.22 | 505,422 |
| 2020-06-03 | $32.85 | $34.71 | $32.67 | $34.60 | $34.60 | 376,264 |
| 2020-06-02 | $32.28 | $32.66 | $31.27 | $32.33 | $32.33 | 329,011 |
| 2020-06-01 | $31.36 | $32.23 | $30.46 | $31.83 | $31.83 | 403,300 |
| 2020-05-29 | $31.64 | $31.91 | $30.43 | $31.17 | $31.17 | 357,941 |
| 2020-05-28 | $33.79 | $34.42 | $31.88 | $32.15 | $32.15 | 716,343 |
| 2020-05-27 | $34.89 | $35.22 | $31.74 | $33.34 | $33.34 | 358,808 |
| 2020-05-26 | $34.05 | $34.21 | $33.52 | $33.64 | $33.64 | 262,321 |
| 2020-05-22 | $32.00 | $32.47 | $31.07 | $32.36 | $32.36 | 204,351 |
| 2020-05-21 | $31.36 | $32.27 | $30.81 | $31.97 | $31.97 | 173,881 |
| 2020-05-20 | $30.62 | $31.44 | $29.52 | $31.44 | $31.44 | 330,272 |
| 2020-05-19 | $31.69 | $31.82 | $30.12 | $30.12 | $30.12 | 268,516 |
| 2020-05-18 | $31.38 | $32.51 | $31.36 | $32.05 | $32.05 | 373,258 |
| 2020-05-15 | $29.04 | $29.96 | $29.04 | $29.76 | $29.76 | 381,764 |
| 2020-05-14 | $29.06 | $30.46 | $28.00 | $29.48 | $29.48 | 439,291 |
| 2020-05-13 | $31.86 | $32.32 | $29.66 | $29.83 | $29.83 | 475,013 |
| 2020-05-12 | $33.27 | $33.63 | $31.88 | $31.97 | $31.97 | 519,086 |
| 2020-05-11 | $30.98 | $33.17 | $30.80 | $32.79 | $32.79 | 482,837 |
| 2020-05-08 | $31.50 | $32.16 | $30.51 | $31.73 | $31.73 | 410,879 |
| 2020-05-07 | $29.53 | $31.05 | $29.26 | $30.58 | $30.58 | 475,666 |
| 2020-05-06 | $28.86 | $29.85 | $27.85 | $28.86 | $28.86 | 529,355 |
| 2020-05-05 | $30.24 | $30.24 | $28.18 | $28.32 | $28.32 | 385,991 |
| 2020-05-04 | $28.65 | $29.94 | $28.30 | $29.54 | $29.54 | 411,852 |
| 2020-05-01 | $28.93 | $29.67 | $28.01 | $29.64 | $29.64 | 432,550 |
| 2020-04-30 | $30.75 | $31.62 | $29.45 | $29.90 | $29.90 | 783,822 |
| 2020-04-29 | $33.04 | $33.86 | $31.66 | $31.69 | $31.69 | 575,827 |
| 2020-04-28 | $33.87 | $34.26 | $31.19 | $32.03 | $32.03 | 819,206 |
| 2020-04-27 | $28.74 | $33.88 | $28.74 | $32.17 | $32.17 | 1,665,156 |
| 2020-04-24 | $30.78 | $31.58 | $28.11 | $28.46 | $28.46 | 1,633,447 |
| 2020-04-23 | $28.60 | $30.90 | $26.70 | $29.70 | $29.70 | 4,648,017 |
| 2020-04-22 | $21.87 | $23.96 | $21.50 | $23.04 | $23.04 | 988,051 |
| 2020-04-21 | $21.94 | $22.36 | $20.61 | $21.40 | $21.40 | 502,078 |
| 2020-04-20 | $22.40 | $23.18 | $22.20 | $22.77 | $22.77 | 416,858 |
| 2020-04-17 | $23.45 | $24.94 | $22.66 | $23.38 | $23.38 | 615,751 |
| 2020-04-16 | $22.88 | $23.11 | $21.57 | $22.18 | $22.18 | 545,803 |
| 2020-04-15 | $23.90 | $24.11 | $22.09 | $22.72 | $22.72 | 491,689 |
| 2020-04-14 | $26.85 | $27.29 | $25.15 | $25.41 | $25.41 | 506,811 |
| 2020-04-13 | $26.45 | $26.45 | $25.01 | $26.12 | $26.12 | 403,080 |
| 2020-04-09 | $27.15 | $29.57 | $25.51 | $26.57 | $26.57 | 871,548 |
| 2020-04-08 | $20.98 | $26.70 | $20.98 | $26.20 | $26.20 | 1,091,188 |
| 2020-04-07 | $21.97 | $22.70 | $19.93 | $20.73 | $20.73 | 852,356 |
| 2020-04-06 | $16.45 | $20.42 | $16.03 | $20.33 | $20.33 | 1,069,860 |
| 2020-04-03 | $17.47 | $17.64 | $15.27 | $15.55 | $15.55 | 652,974 |
| 2020-04-02 | $17.38 | $18.11 | $16.87 | $17.46 | $17.46 | 586,238 |
| 2020-04-01 | $18.12 | $18.47 | $16.94 | $17.74 | $17.74 | 669,543 |
| 2020-03-31 | $20.61 | $20.82 | $18.94 | $19.16 | $19.16 | 833,576 |
| 2020-03-30 | $22.39 | $22.48 | $20.45 | $20.77 | $20.77 | 692,468 |
| 2020-03-27 | $24.00 | $24.55 | $21.87 | $22.63 | $22.63 | 780,247 |
| 2020-03-26 | $25.00 | $25.98 | $24.52 | $25.05 | $25.05 | 1,162,288 |
| 2020-03-25 | $24.25 | $25.93 | $22.80 | $25.05 | $25.05 | 1,344,590 |
| 2020-03-24 | $25.00 | $25.36 | $23.06 | $24.71 | $24.71 | 1,155,613 |
| 2020-03-23 | $23.82 | $25.04 | $22.55 | $23.96 | $23.96 | 751,312 |
| 2020-03-20 | $24.08 | $26.36 | $23.59 | $23.74 | $23.74 | 971,933 |
| 2020-03-19 | $24.50 | $25.45 | $22.09 | $24.92 | $24.92 | 1,179,276 |
| 2020-03-18 | $27.00 | $27.36 | $22.59 | $24.57 | $24.57 | 1,459,246 |
| 2020-03-17 | $28.19 | $29.95 | $24.30 | $28.60 | $28.60 | 1,110,030 |
| 2020-03-16 | $34.20 | $34.71 | $27.39 | $27.70 | $27.70 | 984,220 |
| 2020-03-13 | $37.91 | $38.34 | $33.33 | $35.68 | $35.68 | 783,800 |
| 2020-03-12 | $35.06 | $37.33 | $34.09 | $36.28 | $36.28 | 838,650 |
| 2020-03-11 | $40.23 | $41.95 | $36.73 | $38.15 | $38.15 | 905,788 |
| 2020-03-10 | $40.49 | $42.14 | $38.82 | $41.95 | $41.95 | 805,727 |
| 2020-03-09 | $40.44 | $40.74 | $37.54 | $38.73 | $38.73 | 815,293 |
| 2020-03-06 | $42.01 | $44.27 | $42.01 | $43.77 | $43.77 | 341,324 |
| 2020-03-05 | $46.42 | $48.01 | $42.50 | $43.94 | $43.94 | 516,178 |
| 2020-03-04 | $47.35 | $48.19 | $46.71 | $48.10 | $48.10 | 356,359 |
| 2020-03-03 | $46.39 | $48.02 | $44.99 | $45.79 | $45.79 | 463,788 |
| 2020-03-02 | $44.32 | $46.39 | $42.94 | $46.32 | $46.32 | 644,798 |
| 2020-02-28 | $43.96 | $44.78 | $42.69 | $44.05 | $44.05 | 754,037 |
| 2020-02-27 | $49.94 | $49.94 | $46.05 | $46.10 | $46.10 | 605,134 |
| 2020-02-26 | $53.21 | $53.90 | $51.12 | $51.35 | $51.35 | 325,904 |
| 2020-02-25 | $53.67 | $54.11 | $52.00 | $53.06 | $53.06 | 690,399 |
| 2020-02-24 | $53.26 | $56.30 | $51.52 | $53.22 | $53.22 | 990,427 |
| 2020-02-21 | $57.75 | $58.73 | $55.02 | $56.26 | $56.26 | 902,197 |
| 2020-02-20 | $57.00 | $61.00 | $56.80 | $59.72 | $59.72 | 1,341,724 |
| 2020-02-19 | $56.34 | $56.73 | $54.69 | $56.53 | $56.53 | 490,194 |
| 2020-02-18 | $56.02 | $56.67 | $54.94 | $56.23 | $56.23 | 311,195 |
| 2020-02-14 | $55.94 | $56.55 | $55.11 | $55.75 | $55.75 | 372,362 |
| 2020-02-13 | $55.45 | $56.99 | $55.28 | $55.89 | $55.89 | 225,497 |
| 2020-02-12 | $54.44 | $56.30 | $53.53 | $55.83 | $55.83 | 292,174 |
| 2020-02-11 | $53.66 | $54.41 | $53.20 | $54.18 | $54.18 | 175,132 |
| 2020-02-10 | $53.30 | $54.04 | $52.81 | $53.36 | $53.36 | 315,526 |
| 2020-02-07 | $54.67 | $54.67 | $53.10 | $53.25 | $53.25 | 218,321 |
| 2020-02-06 | $55.32 | $55.32 | $54.48 | $54.99 | $54.99 | 206,187 |
| 2020-02-05 | $54.87 | $55.18 | $53.76 | $55.05 | $55.05 | 344,853 |
| 2020-02-04 | $53.81 | $54.91 | $52.83 | $54.18 | $54.18 | 279,263 |
| 2020-02-03 | $51.69 | $53.81 | $51.69 | $52.80 | $52.80 | 367,667 |
| 2020-01-31 | $53.08 | $53.29 | $51.44 | $51.59 | $51.59 | 246,956 |
| 2020-01-30 | $51.49 | $53.39 | $51.42 | $53.32 | $53.32 | 277,367 |
| 2020-01-29 | $52.78 | $53.30 | $51.81 | $51.83 | $51.83 | 228,680 |
| 2020-01-28 | $51.02 | $52.69 | $50.19 | $52.56 | $52.56 | 288,557 |
| 2020-01-27 | $50.51 | $51.63 | $49.98 | $50.52 | $50.52 | 336,481 |
| 2020-01-24 | $53.03 | $53.59 | $50.84 | $51.61 | $51.61 | 341,841 |
| 2020-01-23 | $50.83 | $53.00 | $50.53 | $52.83 | $52.83 | 563,783 |
| 2020-01-22 | $49.85 | $51.80 | $49.70 | $51.14 | $51.14 | 483,556 |
| 2020-01-21 | $48.49 | $49.89 | $48.11 | $49.85 | $49.85 | 413,599 |
| 2020-01-17 | $48.80 | $49.12 | $48.17 | $48.56 | $48.56 | 312,436 |
| 2020-01-16 | $47.69 | $48.75 | $46.94 | $48.50 | $48.50 | 345,530 |
| 2020-01-15 | $47.31 | $47.90 | $47.01 | $47.42 | $47.42 | 227,377 |
| 2020-01-14 | $46.95 | $48.11 | $46.85 | $47.39 | $47.39 | 386,954 |
| 2020-01-13 | $46.72 | $47.32 | $46.21 | $47.18 | $47.18 | 218,040 |
| 2020-01-10 | $46.20 | $47.10 | $45.43 | $46.66 | $46.66 | 249,101 |
| 2020-01-09 | $46.28 | $46.75 | $45.95 | $46.13 | $46.13 | 243,164 |
| 2020-01-08 | $44.98 | $46.41 | $44.35 | $46.23 | $46.23 | 528,328 |
| 2020-01-07 | $46.08 | $46.08 | $44.68 | $44.88 | $44.88 | 456,545 |
| 2020-01-06 | $46.28 | $46.64 | $45.25 | $46.10 | $46.10 | 425,788 |
| 2020-01-03 | $47.12 | $47.44 | $45.53 | $46.77 | $46.77 | 462,744 |
| 2020-01-02 | $49.82 | $49.94 | $47.14 | $47.92 | $47.92 | 332,576 |
| 2019-12-31 | $49.09 | $49.90 | $49.06 | $49.24 | $49.24 | 310,993 |
| 2019-12-30 | $49.84 | $49.98 | $48.66 | $49.34 | $49.34 | 356,356 |
| 2019-12-27 | $48.68 | $49.97 | $48.38 | $49.59 | $49.59 | 287,814 |
| 2019-12-26 | $48.64 | $48.94 | $48.19 | $48.48 | $48.48 | 103,013 |
| 2019-12-24 | $47.93 | $48.64 | $47.64 | $48.55 | $48.55 | 140,764 |
| 2019-12-23 | $49.22 | $49.52 | $47.69 | $47.84 | $47.84 | 343,859 |
| 2019-12-20 | $48.50 | $49.16 | $48.05 | $48.88 | $48.88 | 753,399 |
| 2019-12-19 | $48.09 | $48.62 | $47.52 | $48.43 | $48.43 | 271,159 |
| 2019-12-18 | $48.49 | $48.91 | $47.05 | $47.94 | $47.94 | 345,880 |
| 2019-12-17 | $49.10 | $49.65 | $48.20 | $48.38 | $48.38 | 278,964 |
| 2019-12-16 | $49.36 | $50.29 | $48.98 | $49.18 | $49.18 | 331,527 |
| 2019-12-13 | $50.04 | $50.04 | $47.57 | $49.06 | $49.06 | 288,711 |
| 2019-12-12 | $49.04 | $50.49 | $48.97 | $50.15 | $50.15 | 263,615 |
| 2019-12-11 | $49.23 | $49.38 | $48.55 | $49.09 | $49.09 | 137,981 |
| 2019-12-10 | $49.33 | $49.34 | $48.70 | $48.97 | $48.97 | 340,281 |
| 2019-12-09 | $49.25 | $50.13 | $48.79 | $49.48 | $49.48 | 304,023 |
| 2019-12-06 | $48.85 | $49.78 | $48.84 | $49.37 | $49.37 | 234,625 |
| 2019-12-05 | $47.79 | $48.54 | $47.78 | $48.26 | $48.26 | 232,198 |
| 2019-12-04 | $46.63 | $47.47 | $46.46 | $47.34 | $47.34 | 243,552 |
| 2019-12-03 | $47.39 | $47.56 | $45.58 | $46.17 | $46.17 | 362,973 |
| 2019-12-02 | $48.20 | $48.35 | $46.82 | $48.03 | $48.03 | 457,694 |
| 2019-11-29 | $48.29 | $48.81 | $48.00 | $48.27 | $48.27 | 158,437 |
| 2019-11-27 | $49.11 | $49.35 | $48.19 | $48.57 | $48.57 | 192,022 |
| 2019-11-26 | $49.62 | $50.47 | $49.07 | $49.11 | $49.11 | 272,319 |
| 2019-11-25 | $47.82 | $50.13 | $47.82 | $49.93 | $49.93 | 296,308 |
| 2019-11-22 | $48.09 | $49.07 | $48.00 | $48.80 | $48.80 | 265,914 |
| 2019-11-21 | $48.50 | $48.56 | $48.00 | $48.15 | $48.15 | 385,344 |
| 2019-11-20 | $48.28 | $49.00 | $47.84 | $48.35 | $48.35 | 309,968 |
| 2019-11-19 | $49.21 | $49.21 | $48.34 | $48.60 | $48.60 | 317,378 |
| 2019-11-18 | $48.58 | $49.72 | $48.42 | $49.40 | $49.40 | 227,908 |
| 2019-11-15 | $49.17 | $49.54 | $48.48 | $48.63 | $48.63 | 371,772 |
| 2019-11-14 | $48.22 | $48.84 | $48.22 | $48.68 | $48.68 | 207,177 |
| 2019-11-13 | $48.21 | $49.03 | $47.04 | $48.50 | $48.50 | 198,881 |
| 2019-11-12 | $48.45 | $49.29 | $47.84 | $48.67 | $48.67 | 237,807 |
| 2019-11-11 | $48.38 | $48.83 | $46.62 | $48.35 | $48.35 | 410,875 |
| 2019-11-08 | $51.31 | $51.46 | $47.83 | $48.91 | $48.91 | 656,503 |
| 2019-11-07 | $49.00 | $52.15 | $49.00 | $51.26 | $51.26 | 987,926 |
| 2019-11-06 | $48.72 | $49.14 | $47.45 | $48.52 | $48.52 | 326,518 |
| 2019-11-05 | $48.23 | $48.78 | $47.24 | $48.64 | $48.64 | 456,419 |
| 2019-11-04 | $49.19 | $49.30 | $47.67 | $48.11 | $48.11 | 456,270 |
| 2019-11-01 | $48.31 | $49.00 | $47.94 | $48.43 | $48.43 | 511,712 |
| 2019-10-31 | $48.95 | $49.01 | $47.84 | $48.12 | $48.12 | 359,681 |
| 2019-10-30 | $47.91 | $49.06 | $47.28 | $48.94 | $48.94 | 363,346 |
| 2019-10-29 | $47.89 | $48.03 | $47.36 | $47.77 | $47.77 | 251,318 |
| 2019-10-28 | $48.00 | $48.97 | $47.85 | $47.96 | $47.96 | 395,733 |
| 2019-10-25 | $46.46 | $47.91 | $46.42 | $47.66 | $47.66 | 358,035 |
| 2019-10-24 | $47.46 | $47.72 | $46.52 | $46.83 | $46.83 | 300,781 |
| 2019-10-23 | $48.01 | $48.21 | $46.64 | $47.57 | $47.57 | 392,121 |
| 2019-10-22 | $48.06 | $49.17 | $47.79 | $48.32 | $48.32 | 355,773 |
| 2019-10-21 | $49.18 | $49.24 | $47.52 | $47.97 | $47.97 | 439,458 |
| 2019-10-18 | $48.26 | $49.74 | $47.10 | $48.73 | $48.73 | 784,466 |
| 2019-10-17 | $47.63 | $49.00 | $46.18 | $48.30 | $48.30 | 796,190 |
| 2019-10-16 | $49.80 | $50.00 | $44.12 | $46.80 | $46.80 | 2,774,656 |
| 2019-10-15 | $45.90 | $47.88 | $45.69 | $46.86 | $46.86 | 1,751,245 |
| 2019-10-14 | $45.84 | $46.80 | $45.57 | $46.19 | $46.19 | 702,459 |
| 2019-10-11 | $44.76 | $46.62 | $44.76 | $45.99 | $45.99 | 602,910 |
| 2019-10-10 | $43.66 | $44.47 | $43.54 | $43.81 | $43.81 | 404,489 |
| 2019-10-09 | $44.80 | $45.38 | $42.00 | $43.46 | $43.46 | 924,646 |
| 2019-10-08 | $41.21 | $41.21 | $40.01 | $40.22 | $40.22 | 330,459 |
| 2019-10-07 | $40.52 | $41.83 | $40.16 | $41.49 | $41.49 | 336,937 |
| 2019-10-04 | $40.49 | $41.08 | $40.00 | $40.76 | $40.76 | 508,302 |
| 2019-10-03 | $39.35 | $40.63 | $39.19 | $40.53 | $40.53 | 566,448 |
| 2019-10-02 | $40.51 | $40.74 | $38.20 | $39.34 | $39.34 | 414,194 |
| 2019-10-01 | $41.48 | $42.57 | $40.63 | $40.68 | $40.68 | 378,043 |
| 2019-09-30 | $39.98 | $42.03 | $39.70 | $41.32 | $41.32 | 421,130 |
| 2019-09-27 | $39.57 | $40.62 | $39.42 | $39.68 | $39.68 | 356,587 |
| 2019-09-26 | $40.13 | $40.13 | $38.47 | $39.73 | $39.73 | 344,219 |
| 2019-09-25 | $40.99 | $41.28 | $39.86 | $40.21 | $40.21 | 367,663 |
| 2019-09-24 | $42.27 | $42.69 | $40.21 | $40.75 | $40.75 | 476,680 |
| 2019-09-23 | $42.57 | $42.99 | $39.60 | $42.12 | $42.12 | 681,220 |
| 2019-09-20 | $43.00 | $43.99 | $42.46 | $43.15 | $43.15 | 768,304 |
| 2019-09-19 | $43.89 | $44.64 | $42.93 | $43.05 | $43.05 | 330,366 |
| 2019-09-18 | $44.32 | $44.32 | $43.58 | $43.91 | $43.91 | 301,573 |
| 2019-09-17 | $44.66 | $44.99 | $43.39 | $44.25 | $44.25 | 275,986 |
| 2019-09-16 | $43.83 | $45.03 | $43.82 | $44.77 | $44.77 | 346,772 |
| 2019-09-13 | $44.59 | $45.37 | $43.82 | $44.28 | $44.28 | 361,154 |
| 2019-09-12 | $43.50 | $44.62 | $42.76 | $44.24 | $44.24 | 332,114 |
| 2019-09-11 | $43.00 | $43.85 | $42.24 | $43.76 | $43.76 | 376,071 |
| 2019-09-10 | $41.15 | $43.32 | $40.91 | $42.91 | $42.91 | 414,054 |
| 2019-09-09 | $39.42 | $41.30 | $39.42 | $41.24 | $41.24 | 415,931 |
| 2019-09-06 | $40.12 | $40.57 | $39.28 | $39.28 | $39.28 | 327,065 |
| 2019-09-05 | $39.41 | $40.29 | $39.07 | $39.89 | $39.89 | 487,642 |
| 2019-09-04 | $40.83 | $40.83 | $37.75 | $38.89 | $38.89 | 862,051 |
| 2019-09-03 | $41.34 | $41.44 | $40.32 | $40.41 | $40.41 | 539,076 |
| 2019-08-30 | $42.65 | $44.31 | $41.80 | $41.84 | $41.84 | 218,573 |
| 2019-08-29 | $42.07 | $43.01 | $41.90 | $42.28 | $42.28 | 298,133 |
| 2019-08-28 | $41.79 | $42.94 | $41.42 | $42.50 | $42.50 | 281,149 |
| 2019-08-27 | $41.79 | $42.27 | $41.55 | $41.83 | $41.83 | 359,783 |
| 2019-08-26 | $42.51 | $42.73 | $41.41 | $41.58 | $41.58 | 385,024 |
| 2019-08-23 | $43.38 | $44.32 | $42.09 | $42.26 | $42.26 | 395,820 |
| 2019-08-22 | $45.40 | $45.90 | $44.17 | $44.25 | $44.25 | 331,474 |
| 2019-08-21 | $44.55 | $45.48 | $43.91 | $45.34 | $45.34 | 325,563 |
| 2019-08-20 | $44.71 | $44.89 | $43.91 | $44.01 | $44.01 | 297,328 |
| 2019-08-19 | $44.05 | $45.08 | $44.05 | $44.58 | $44.58 | 306,781 |
| 2019-08-16 | $43.78 | $44.71 | $43.66 | $44.43 | $44.43 | 332,730 |
| 2019-08-15 | $44.18 | $44.44 | $42.65 | $43.31 | $43.31 | 476,599 |
| 2019-08-14 | $45.09 | $45.63 | $44.07 | $44.18 | $44.18 | 333,643 |
| 2019-08-13 | $43.67 | $46.06 | $43.67 | $45.72 | $45.72 | 411,065 |
| 2019-08-12 | $43.89 | $44.37 | $43.55 | $43.85 | $43.85 | 506,842 |
| 2019-08-09 | $44.48 | $44.84 | $43.78 | $44.04 | $44.04 | 379,969 |
| 2019-08-08 | $44.81 | $45.21 | $43.62 | $44.48 | $44.48 | 507,254 |
| 2019-08-07 | $43.68 | $44.41 | $42.60 | $44.23 | $44.23 | 496,528 |
| 2019-08-06 | $44.32 | $44.98 | $43.39 | $44.02 | $44.02 | 555,274 |
| 2019-08-05 | $44.37 | $44.54 | $43.29 | $43.97 | $43.97 | 699,380 |
| 2019-08-02 | $46.66 | $47.05 | $44.71 | $45.22 | $45.22 | 775,020 |
| 2019-08-01 | $49.09 | $49.55 | $46.37 | $46.69 | $46.69 | 938,028 |
| 2019-07-31 | $50.34 | $51.19 | $48.91 | $49.17 | $49.17 | 709,461 |
| 2019-07-30 | $50.89 | $51.17 | $48.92 | $50.48 | $50.48 | 872,152 |
| 2019-07-29 | $49.70 | $52.08 | $49.33 | $51.62 | $51.62 | 1,462,310 |
| 2019-07-26 | $47.87 | $49.89 | $46.47 | $49.43 | $49.43 | 3,060,764 |
| 2019-07-25 | $41.59 | $42.60 | $41.57 | $41.77 | $41.77 | 853,961 |
| 2019-07-24 | $40.71 | $41.91 | $40.14 | $41.71 | $41.71 | 559,441 |
| 2019-07-23 | $40.25 | $40.96 | $39.46 | $40.79 | $40.79 | 381,895 |
| 2019-07-22 | $40.42 | $40.92 | $40.22 | $40.31 | $40.31 | 427,471 |
| 2019-07-19 | $41.66 | $41.95 | $40.10 | $40.15 | $40.15 | 522,819 |
| 2019-07-18 | $41.13 | $41.90 | $40.82 | $41.75 | $41.75 | 313,046 |
| 2019-07-17 | $41.99 | $41.99 | $41.18 | $41.25 | $41.25 | 363,494 |
| 2019-07-16 | $41.39 | $42.34 | $41.39 | $42.00 | $42.00 | 603,730 |
| 2019-07-15 | $41.56 | $41.88 | $40.89 | $41.32 | $41.32 | 333,388 |
| 2019-07-12 | $41.50 | $41.99 | $41.37 | $41.38 | $41.38 | 351,329 |
| 2019-07-11 | $40.55 | $41.61 | $40.10 | $41.44 | $41.44 | 400,230 |
| 2019-07-10 | $40.43 | $40.69 | $39.44 | $40.40 | $40.40 | 350,296 |
| 2019-07-09 | $40.10 | $40.47 | $39.82 | $40.09 | $40.09 | 312,748 |
| 2019-07-08 | $40.68 | $41.04 | $39.82 | $40.18 | $40.18 | 316,541 |
| 2019-07-05 | $40.38 | $41.19 | $40.35 | $40.79 | $40.79 | 314,391 |
| 2019-07-03 | $40.61 | $40.73 | $40.19 | $40.41 | $40.41 | 165,172 |
| 2019-07-02 | $40.71 | $40.79 | $40.00 | $40.42 | $40.42 | 422,235 |
| 2019-07-01 | $40.63 | $41.28 | $40.43 | $40.95 | $40.95 | 459,476 |
| 2019-06-28 | $38.93 | $40.68 | $38.75 | $40.39 | $40.39 | 830,510 |
| 2019-06-27 | $37.97 | $39.23 | $37.84 | $39.09 | $39.09 | 319,641 |
| 2019-06-26 | $38.35 | $38.60 | $37.57 | $37.60 | $37.60 | 382,013 |
| 2019-06-25 | $38.24 | $38.99 | $37.96 | $38.21 | $38.21 | 369,862 |
| 2019-06-24 | $39.55 | $39.67 | $38.19 | $38.28 | $38.28 | 388,929 |
| 2019-06-21 | $39.31 | $39.74 | $38.31 | $39.34 | $39.34 | 502,862 |
| 2019-06-20 | $39.08 | $39.94 | $38.88 | $39.50 | $39.50 | 481,953 |
| 2019-06-19 | $38.45 | $38.92 | $37.88 | $38.73 | $38.73 | 322,275 |
| 2019-06-18 | $38.69 | $38.82 | $37.91 | $38.29 | $38.29 | 488,696 |
| 2019-06-17 | $38.26 | $38.80 | $37.99 | $38.69 | $38.69 | 355,686 |
| 2019-06-14 | $38.14 | $38.42 | $37.71 | $38.33 | $38.33 | 323,754 |
| 2019-06-13 | $37.57 | $38.17 | $37.36 | $38.07 | $38.07 | 304,585 |
| 2019-06-12 | $37.11 | $37.75 | $36.88 | $37.43 | $37.43 | 253,193 |
| 2019-06-11 | $37.87 | $37.89 | $36.60 | $37.09 | $37.09 | 415,475 |
| 2019-06-10 | $37.69 | $38.62 | $37.44 | $37.61 | $37.61 | 263,954 |
| 2019-06-07 | $38.02 | $38.15 | $37.17 | $37.47 | $37.47 | 439,161 |
| 2019-06-06 | $38.16 | $38.39 | $37.27 | $37.67 | $37.67 | 464,511 |
| 2019-06-05 | $38.60 | $38.61 | $37.27 | $38.00 | $38.00 | 518,998 |
| 2019-06-04 | $36.67 | $38.41 | $36.65 | $38.36 | $38.36 | 738,994 |
| 2019-06-03 | $34.97 | $36.20 | $34.88 | $36.14 | $36.14 | 655,026 |
| 2019-05-31 | $34.42 | $34.99 | $34.12 | $34.81 | $34.81 | 428,638 |
| 2019-05-30 | $34.53 | $35.70 | $34.53 | $34.87 | $34.87 | 317,070 |
| 2019-05-29 | $34.35 | $34.70 | $33.91 | $34.49 | $34.49 | 442,030 |
| 2019-05-28 | $34.32 | $35.92 | $34.28 | $34.66 | $34.66 | 562,176 |
| 2019-05-24 | $33.51 | $34.42 | $33.19 | $34.18 | $34.18 | 375,726 |
| 2019-05-23 | $33.16 | $33.35 | $32.53 | $32.86 | $32.86 | 363,397 |
| 2019-05-22 | $33.49 | $34.21 | $33.23 | $33.46 | $33.46 | 251,267 |
| 2019-05-21 | $33.65 | $34.38 | $33.50 | $34.11 | $34.11 | 311,708 |
| 2019-05-20 | $33.39 | $33.86 | $33.18 | $33.54 | $33.54 | 384,641 |
| 2019-05-17 | $33.78 | $34.50 | $33.73 | $33.74 | $33.74 | 317,448 |
| 2019-05-16 | $34.48 | $34.77 | $33.79 | $34.10 | $34.10 | 448,311 |
| 2019-05-15 | $33.65 | $34.40 | $33.41 | $34.23 | $34.23 | 293,801 |
| 2019-05-14 | $33.95 | $34.35 | $33.41 | $34.11 | $34.11 | 396,535 |
| 2019-05-13 | $34.13 | $34.29 | $33.24 | $33.69 | $33.69 | 753,923 |
| 2019-05-10 | $34.88 | $35.34 | $34.44 | $34.96 | $34.96 | 449,441 |
| 2019-05-09 | $34.00 | $35.39 | $33.79 | $35.14 | $35.14 | 670,438 |
| 2019-05-08 | $34.55 | $34.82 | $34.18 | $34.25 | $34.25 | 479,603 |
| 2019-05-07 | $35.09 | $35.62 | $34.16 | $34.57 | $34.57 | 787,273 |
| 2019-05-06 | $34.69 | $35.69 | $34.58 | $35.58 | $35.58 | 433,600 |
| 2019-05-03 | $35.98 | $36.10 | $34.86 | $35.59 | $35.59 | 633,338 |
| 2019-05-02 | $34.78 | $36.04 | $34.68 | $35.54 | $35.54 | 647,222 |
| 2019-05-01 | $35.00 | $35.54 | $34.64 | $35.29 | $35.29 | 666,005 |
| 2019-04-30 | $35.51 | $36.01 | $34.63 | $34.80 | $34.80 | 665,844 |
| 2019-04-29 | $35.70 | $35.96 | $35.03 | $35.54 | $35.54 | 798,756 |
| 2019-04-26 | $35.31 | $35.71 | $34.14 | $35.60 | $35.60 | 817,652 |
| 2019-04-25 | $36.15 | $36.27 | $34.87 | $35.20 | $35.20 | 671,701 |
| 2019-04-24 | $37.36 | $37.46 | $36.12 | $36.15 | $36.15 | 767,249 |
| 2019-04-23 | $36.66 | $38.51 | $36.37 | $37.36 | $37.36 | 1,575,826 |
| 2019-04-22 | $38.58 | $40.04 | $36.07 | $36.52 | $36.52 | 2,660,609 |
| 2019-04-18 | $41.65 | $42.41 | $38.50 | $39.16 | $39.16 | 5,263,478 |
| 2019-04-17 | $48.85 | $49.22 | $47.96 | $48.03 | $48.03 | 1,463,635 |
| 2019-04-16 | $48.20 | $48.83 | $47.21 | $48.82 | $48.82 | 664,070 |
| 2019-04-15 | $48.76 | $48.97 | $48.12 | $48.21 | $48.21 | 570,460 |
| 2019-04-12 | $48.75 | $49.00 | $48.20 | $48.78 | $48.78 | 544,995 |
| 2019-04-11 | $48.98 | $49.19 | $48.57 | $48.77 | $48.77 | 429,905 |
| 2019-04-10 | $48.29 | $49.16 | $48.20 | $48.86 | $48.86 | 523,906 |
| 2019-04-09 | $47.58 | $49.56 | $47.58 | $47.93 | $47.93 | 475,321 |
| 2019-04-08 | $47.91 | $47.93 | $47.12 | $47.83 | $47.83 | 401,935 |
| 2019-04-05 | $47.57 | $48.25 | $47.17 | $48.08 | $48.08 | 710,378 |
| 2019-04-04 | $46.87 | $47.60 | $46.42 | $47.37 | $47.37 | 403,361 |
| 2019-04-03 | $46.65 | $47.27 | $46.40 | $46.83 | $46.83 | 409,523 |
| 2019-04-02 | $45.89 | $46.76 | $45.55 | $46.19 | $46.19 | 539,164 |
| 2019-04-01 | $47.28 | $47.73 | $45.75 | $46.01 | $46.01 | 682,422 |
| 2019-03-29 | $48.31 | $49.20 | $46.81 | $47.00 | $47.00 | 617,950 |
| 2019-03-28 | $47.56 | $48.30 | $47.43 | $47.89 | $47.89 | 417,207 |
| 2019-03-27 | $47.49 | $48.14 | $47.20 | $47.39 | $47.39 | 531,086 |
| 2019-03-26 | $47.25 | $47.78 | $46.87 | $47.41 | $47.41 | 409,473 |
| 2019-03-25 | $45.72 | $47.24 | $45.21 | $46.76 | $46.76 | 423,455 |
| 2019-03-22 | $47.73 | $48.26 | $45.89 | $45.93 | $45.93 | 517,943 |
| 2019-03-21 | $46.65 | $48.35 | $46.65 | $47.82 | $47.82 | 502,253 |
| 2019-03-20 | $47.64 | $48.01 | $46.45 | $46.68 | $46.68 | 488,649 |
| 2019-03-19 | $48.11 | $48.28 | $47.28 | $47.47 | $47.47 | 527,199 |
| 2019-03-18 | $47.20 | $48.12 | $46.82 | $47.78 | $47.78 | 495,782 |
| 2019-03-15 | $47.63 | $47.98 | $46.99 | $47.19 | $47.19 | 771,274 |
| 2019-03-14 | $47.58 | $47.60 | $46.82 | $47.46 | $47.46 | 361,055 |
| 2019-03-13 | $47.64 | $48.24 | $47.15 | $47.61 | $47.61 | 584,211 |
| 2019-03-12 | $47.12 | $47.47 | $46.16 | $47.24 | $47.24 | 483,557 |
| 2019-03-11 | $45.90 | $47.20 | $45.89 | $47.12 | $47.12 | 546,786 |
| 2019-03-08 | $45.46 | $46.33 | $45.01 | $45.89 | $45.89 | 480,349 |
| 2019-03-07 | $46.05 | $46.11 | $45.33 | $45.77 | $45.77 | 477,752 |
| 2019-03-06 | $46.30 | $46.75 | $46.00 | $46.17 | $46.17 | 603,441 |
| 2019-03-05 | $45.73 | $46.60 | $45.28 | $46.29 | $46.29 | 556,554 |
| 2019-03-04 | $44.15 | $45.97 | $43.73 | $45.72 | $45.72 | 907,876 |
| 2019-03-01 | $44.33 | $44.93 | $43.95 | $44.09 | $44.09 | 823,430 |
| 2019-02-28 | $43.43 | $43.96 | $43.23 | $43.65 | $43.65 | 552,249 |
| 2019-02-27 | $43.75 | $44.56 | $43.50 | $43.56 | $43.56 | 523,466 |
| 2019-02-26 | $43.60 | $44.09 | $43.60 | $43.80 | $43.80 | 929,949 |
| 2019-02-25 | $43.79 | $43.93 | $43.28 | $43.61 | $43.61 | 816,867 |
| 2019-02-22 | $43.09 | $43.89 | $43.09 | $43.62 | $43.62 | 1,275,944 |
| 2019-02-21 | $44.00 | $44.39 | $42.80 | $43.08 | $43.08 | 877,092 |
| 2019-02-20 | $43.80 | $44.00 | $43.37 | $43.45 | $43.45 | 1,265,291 |
| 2019-02-19 | $42.24 | $44.23 | $41.66 | $43.84 | $43.84 | 1,235,144 |
| 2019-02-15 | $41.53 | $43.18 | $40.76 | $43.07 | $43.07 | 1,386,276 |
| 2019-02-14 | $40.51 | $42.90 | $39.32 | $41.13 | $41.13 | 4,226,121 |
| 2019-02-13 | $35.97 | $36.56 | $34.88 | $35.86 | $35.86 | 1,363,907 |
| 2019-02-12 | $34.73 | $35.67 | $34.73 | $35.52 | $35.52 | 538,562 |
| 2019-02-11 | $34.69 | $35.39 | $34.42 | $34.70 | $34.70 | 321,396 |
| 2019-02-08 | $34.97 | $35.71 | $34.02 | $34.69 | $34.69 | 510,353 |
| 2019-02-07 | $35.04 | $35.27 | $34.36 | $35.13 | $35.13 | 561,875 |
| 2019-02-06 | $36.87 | $36.89 | $35.01 | $35.04 | $35.04 | 413,111 |
| 2019-02-05 | $36.04 | $37.07 | $35.78 | $36.80 | $36.80 | 572,844 |
| 2019-02-04 | $35.39 | $36.06 | $35.31 | $36.03 | $36.03 | 641,697 |
| 2019-02-01 | $36.02 | $36.06 | $35.04 | $35.27 | $35.27 | 456,747 |
| 2019-01-31 | $35.68 | $36.45 | $35.34 | $36.00 | $36.00 | 469,645 |
| 2019-01-30 | $35.52 | $35.87 | $34.67 | $35.80 | $35.80 | 496,236 |
| 2019-01-29 | $35.08 | $35.40 | $34.34 | $35.15 | $35.15 | 326,516 |
| 2019-01-28 | $34.85 | $35.91 | $34.29 | $35.33 | $35.33 | 328,045 |
| 2019-01-25 | $35.35 | $36.12 | $35.12 | $35.56 | $35.56 | 279,097 |
| 2019-01-24 | $33.56 | $35.07 | $33.52 | $34.86 | $34.86 | 288,593 |
| 2019-01-23 | $34.49 | $35.13 | $33.62 | $33.81 | $33.81 | 534,962 |
| 2019-01-22 | $35.78 | $36.00 | $33.78 | $34.24 | $34.24 | 498,554 |
| 2019-01-18 | $35.75 | $36.52 | $35.57 | $35.97 | $35.97 | 464,923 |
| 2019-01-17 | $34.36 | $35.74 | $34.30 | $35.73 | $35.73 | 371,266 |
| 2019-01-16 | $34.00 | $35.47 | $34.00 | $34.81 | $34.81 | 276,502 |
| 2019-01-15 | $34.34 | $35.37 | $33.42 | $33.93 | $33.93 | 479,622 |
| 2019-01-14 | $33.66 | $34.74 | $33.24 | $34.43 | $34.43 | 363,898 |
| 2019-01-11 | $34.10 | $34.51 | $33.56 | $33.79 | $33.79 | 449,223 |
| 2019-01-10 | $34.18 | $34.61 | $33.50 | $34.30 | $34.30 | 447,464 |
| 2019-01-09 | $34.14 | $35.92 | $34.14 | $34.79 | $34.79 | 934,636 |
| 2019-01-08 | $33.13 | $34.46 | $32.56 | $34.09 | $34.09 | 423,281 |
| 2019-01-07 | $32.25 | $33.46 | $31.92 | $32.63 | $32.63 | 412,320 |
| 2019-01-04 | $31.97 | $32.94 | $31.45 | $32.64 | $32.64 | 523,528 |
| 2019-01-03 | $31.88 | $32.34 | $31.08 | $31.33 | $31.33 | 364,140 |
| 2019-01-02 | $31.07 | $32.48 | $30.70 | $31.98 | $31.98 | 648,211 |
| 2018-12-31 | $32.38 | $32.38 | $30.84 | $31.73 | $31.73 | 541,965 |
| 2018-12-28 | $33.08 | $33.35 | $31.37 | $32.13 | $32.13 | 830,818 |
| 2018-12-27 | $32.50 | $33.06 | $31.47 | $32.93 | $32.93 | 399,596 |
| 2018-12-26 | $31.67 | $33.78 | $31.00 | $33.49 | $33.49 | 589,074 |
| 2018-12-24 | $31.47 | $31.79 | $30.86 | $30.90 | $30.90 | 293,219 |
| 2018-12-21 | $32.64 | $34.03 | $31.39 | $31.79 | $31.79 | 1,540,184 |
| 2018-12-20 | $32.20 | $33.27 | $31.80 | $32.73 | $32.73 | 551,164 |
| 2018-12-19 | $32.97 | $33.56 | $31.90 | $32.29 | $32.29 | 516,292 |
| 2018-12-18 | $33.27 | $33.98 | $32.45 | $33.00 | $33.00 | 732,368 |
| 2018-12-17 | $32.69 | $34.01 | $32.08 | $32.63 | $32.63 | 1,095,450 |
| 2018-12-14 | $34.50 | $35.35 | $32.96 | $33.00 | $33.00 | 598,543 |
| 2018-12-13 | $36.00 | $36.03 | $34.55 | $34.79 | $34.79 | 347,573 |
| 2018-12-12 | $36.38 | $36.51 | $35.36 | $36.02 | $36.02 | 444,161 |
| 2018-12-11 | $37.19 | $37.21 | $35.19 | $35.56 | $35.56 | 532,777 |
| 2018-12-10 | $37.02 | $37.51 | $35.96 | $36.23 | $36.23 | 633,100 |
| 2018-12-07 | $37.53 | $37.99 | $36.65 | $36.97 | $36.97 | 377,802 |
| 2018-12-06 | $36.00 | $37.75 | $35.34 | $37.72 | $37.72 | 509,096 |
| 2018-12-04 | $39.41 | $39.77 | $36.30 | $36.59 | $36.59 | 479,752 |
| 2018-12-03 | $38.93 | $39.80 | $38.77 | $39.47 | $39.47 | 502,007 |
| 2018-11-30 | $38.56 | $39.21 | $37.86 | $38.34 | $38.34 | 475,802 |
| 2018-11-29 | $38.65 | $39.34 | $38.01 | $38.84 | $38.84 | 453,606 |
| 2018-11-28 | $37.31 | $38.90 | $36.96 | $38.69 | $38.69 | 433,904 |
| 2018-11-27 | $37.60 | $38.29 | $36.95 | $37.24 | $37.24 | 398,212 |
| 2018-11-26 | $37.00 | $38.70 | $36.54 | $37.96 | $37.96 | 700,015 |
| 2018-11-23 | $36.02 | $37.55 | $36.02 | $36.62 | $36.62 | 293,146 |
| 2018-11-21 | $36.65 | $37.07 | $35.98 | $36.47 | $36.47 | 310,642 |
| 2018-11-20 | $37.31 | $37.49 | $36.02 | $36.16 | $36.16 | 538,246 |
| 2018-11-19 | $38.46 | $39.14 | $37.41 | $38.14 | $38.14 | 597,198 |
| 2018-11-16 | $37.73 | $39.41 | $37.73 | $38.49 | $38.49 | 504,952 |
| 2018-11-15 | $37.28 | $38.40 | $37.15 | $38.09 | $38.09 | 444,808 |
| 2018-11-14 | $38.54 | $39.00 | $37.40 | $37.65 | $37.65 | 390,401 |
| 2018-11-13 | $37.92 | $38.66 | $36.76 | $37.95 | $37.95 | 469,369 |
| 2018-11-12 | $39.49 | $40.28 | $37.71 | $37.76 | $37.76 | 641,103 |
| 2018-11-09 | $40.00 | $41.05 | $39.02 | $39.36 | $39.36 | 453,063 |
| 2018-11-08 | $38.61 | $40.68 | $38.51 | $40.31 | $40.31 | 621,096 |
| 2018-11-07 | $39.30 | $39.38 | $37.69 | $38.90 | $38.90 | 467,269 |
| 2018-11-06 | $38.39 | $39.48 | $37.04 | $39.29 | $39.29 | 546,452 |
| 2018-11-05 | $39.29 | $39.75 | $38.09 | $38.32 | $38.32 | 647,189 |
| 2018-11-02 | $37.85 | $39.37 | $37.09 | $39.29 | $39.29 | 795,863 |
| 2018-11-01 | $36.19 | $37.89 | $34.82 | $37.83 | $37.83 | 970,592 |
| 2018-10-31 | $37.39 | $37.92 | $36.10 | $36.37 | $36.37 | 1,098,684 |
| 2018-10-30 | $35.62 | $37.41 | $35.62 | $37.02 | $37.02 | 814,665 |
| 2018-10-29 | $34.65 | $36.97 | $34.44 | $35.85 | $35.85 | 1,184,577 |
| 2018-10-26 | $35.69 | $36.48 | $33.74 | $34.03 | $34.03 | 1,534,685 |
| 2018-10-25 | $34.02 | $37.45 | $33.43 | $36.16 | $36.16 | 2,820,632 |
| 2018-10-24 | $32.54 | $33.20 | $30.44 | $30.57 | $30.57 | 1,118,058 |
| 2018-10-23 | $31.85 | $32.93 | $31.31 | $32.54 | $32.54 | 645,795 |
| 2018-10-22 | $32.20 | $32.63 | $32.01 | $32.27 | $32.27 | 360,187 |
| 2018-10-19 | $32.94 | $33.40 | $31.91 | $31.98 | $31.98 | 354,086 |
| 2018-10-18 | $33.33 | $33.99 | $32.37 | $32.96 | $32.96 | 382,681 |
| 2018-10-17 | $33.61 | $33.96 | $32.94 | $33.56 | $33.56 | 396,219 |
| 2018-10-16 | $33.02 | $33.70 | $32.47 | $33.62 | $33.62 | 311,163 |
| 2018-10-15 | $32.48 | $33.17 | $31.96 | $32.72 | $32.72 | 462,108 |
| 2018-10-12 | $32.04 | $32.61 | $31.64 | $32.40 | $32.40 | 482,889 |
| 2018-10-11 | $32.77 | $33.49 | $31.51 | $31.62 | $31.62 | 1,082,650 |
| 2018-10-10 | $33.20 | $33.72 | $32.74 | $32.94 | $32.94 | 661,031 |
| 2018-10-09 | $35.41 | $35.41 | $33.10 | $33.17 | $33.17 | 675,929 |
| 2018-10-08 | $35.73 | $36.10 | $35.29 | $35.55 | $35.55 | 548,597 |
| 2018-10-05 | $36.34 | $36.41 | $35.51 | $35.93 | $35.93 | 550,043 |
| 2018-10-04 | $35.93 | $36.29 | $35.79 | $36.16 | $36.16 | 525,733 |
| 2018-10-03 | $35.20 | $36.54 | $34.86 | $36.49 | $36.49 | 672,931 |
| 2018-10-02 | $35.43 | $35.82 | $34.61 | $34.75 | $34.75 | 603,919 |
| 2018-10-01 | $36.39 | $36.56 | $35.19 | $35.33 | $35.33 | 501,035 |
| 2018-09-28 | $36.41 | $37.44 | $36.35 | $36.78 | $36.78 | 477,009 |
| 2018-09-27 | $36.41 | $36.94 | $35.98 | $36.46 | $36.46 | 267,579 |
| 2018-09-26 | $36.46 | $37.25 | $36.33 | $36.42 | $36.42 | 335,608 |
| 2018-09-25 | $36.21 | $36.76 | $36.06 | $36.34 | $36.34 | 256,861 |
| 2018-09-24 | $36.59 | $36.59 | $35.82 | $36.22 | $36.22 | 257,366 |
| 2018-09-21 | $36.80 | $37.50 | $36.49 | $36.57 | $36.57 | 791,132 |
| 2018-09-20 | $37.07 | $37.11 | $36.06 | $36.81 | $36.81 | 388,749 |
| 2018-09-19 | $37.30 | $38.10 | $35.90 | $36.88 | $36.88 | 371,435 |
| 2018-09-18 | $36.82 | $37.45 | $35.56 | $37.26 | $37.26 | 295,840 |
| 2018-09-17 | $37.48 | $37.48 | $35.90 | $36.79 | $36.79 | 393,986 |
| 2018-09-14 | $37.27 | $37.59 | $37.09 | $37.30 | $37.30 | 400,220 |
| 2018-09-13 | $37.75 | $37.87 | $37.22 | $37.49 | $37.49 | 302,347 |
| 2018-09-12 | $37.18 | $37.96 | $36.50 | $37.47 | $37.47 | 459,003 |
| 2018-09-11 | $36.23 | $37.57 | $35.75 | $37.39 | $37.39 | 407,773 |
| 2018-09-10 | $34.75 | $36.33 | $34.11 | $36.23 | $36.23 | 409,529 |
| 2018-09-07 | $33.91 | $34.56 | $33.50 | $34.45 | $34.45 | 909,641 |
| 2018-09-06 | $34.58 | $34.58 | $33.84 | $33.92 | $33.92 | 367,478 |
| 2018-09-05 | $34.53 | $34.82 | $33.94 | $34.45 | $34.45 | 1,135,692 |
| 2018-09-04 | $33.76 | $34.44 | $33.60 | $34.31 | $34.31 | 392,436 |
| 2018-08-31 | $33.15 | $33.81 | $33.06 | $33.70 | $33.70 | 411,363 |
| 2018-08-30 | $32.75 | $33.55 | $32.49 | $33.35 | $33.35 | 667,027 |
| 2018-08-29 | $33.00 | $33.02 | $32.21 | $32.89 | $32.89 | 435,880 |
| 2018-08-28 | $32.19 | $33.00 | $31.90 | $32.89 | $32.89 | 625,693 |
| 2018-08-27 | $32.59 | $32.59 | $31.80 | $32.13 | $32.13 | 474,505 |
| 2018-08-24 | $32.71 | $32.75 | $32.15 | $32.57 | $32.57 | 224,457 |
| 2018-08-23 | $32.15 | $32.61 | $31.84 | $32.51 | $32.51 | 506,484 |
| 2018-08-22 | $32.08 | $32.72 | $31.80 | $32.19 | $32.19 | 560,376 |
| 2018-08-21 | $31.10 | $32.17 | $31.10 | $31.93 | $31.93 | 637,426 |
| 2018-08-20 | $31.30 | $31.70 | $30.78 | $31.10 | $31.10 | 716,337 |
| 2018-08-17 | $30.93 | $31.21 | $30.45 | $31.12 | $31.12 | 584,327 |
| 2018-08-16 | $31.27 | $31.58 | $30.86 | $31.01 | $31.01 | 454,402 |
| 2018-08-15 | $31.95 | $31.95 | $30.86 | $31.02 | $31.02 | 451,988 |
| 2018-08-14 | $31.58 | $32.33 | $31.52 | $32.13 | $32.13 | 494,746 |
| 2018-08-13 | $31.00 | $31.74 | $30.99 | $31.46 | $31.46 | 524,908 |
| 2018-08-10 | $30.61 | $31.16 | $30.43 | $30.93 | $30.93 | 302,637 |
| 2018-08-09 | $30.90 | $31.35 | $30.42 | $30.64 | $30.64 | 369,044 |
| 2018-08-08 | $30.62 | $31.38 | $30.30 | $30.96 | $30.96 | 606,545 |
| 2018-08-07 | $29.62 | $30.86 | $29.51 | $30.58 | $30.58 | 897,048 |
| 2018-08-06 | $28.78 | $29.53 | $28.48 | $29.49 | $29.49 | 595,243 |
| 2018-08-03 | $28.60 | $29.42 | $28.56 | $28.88 | $28.88 | 688,551 |
| 2018-08-02 | $28.32 | $28.83 | $28.25 | $28.68 | $28.68 | 545,206 |
| 2018-08-01 | $28.49 | $28.83 | $28.11 | $28.44 | $28.44 | 548,736 |
| 2018-07-31 | $28.00 | $29.02 | $27.91 | $28.49 | $28.49 | 978,590 |
| 2018-07-30 | $27.33 | $28.05 | $27.29 | $27.89 | $27.89 | 794,444 |
| 2018-07-27 | $29.08 | $29.22 | $26.22 | $27.14 | $27.14 | 1,695,442 |
| 2018-07-26 | $27.95 | $30.00 | $27.11 | $29.33 | $29.33 | 2,249,268 |
| 2018-07-25 | $31.25 | $31.75 | $30.45 | $30.98 | $30.98 | 1,408,306 |
| 2018-07-24 | $32.67 | $32.67 | $30.82 | $31.31 | $31.31 | 837,617 |
| 2018-07-23 | $31.28 | $32.22 | $31.04 | $32.10 | $32.10 | 503,936 |
| 2018-07-20 | $31.31 | $31.80 | $30.56 | $31.37 | $31.37 | 309,601 |
| 2018-07-19 | $30.19 | $31.48 | $30.19 | $31.31 | $31.31 | 534,789 |
| 2018-07-18 | $30.39 | $30.59 | $30.10 | $30.40 | $30.40 | 339,110 |
| 2018-07-17 | $30.05 | $30.81 | $29.44 | $30.39 | $30.39 | 424,498 |
| 2018-07-16 | $30.15 | $30.77 | $30.01 | $30.21 | $30.21 | 342,887 |
| 2018-07-13 | $29.78 | $30.25 | $29.50 | $30.11 | $30.11 | 525,887 |
| 2018-07-12 | $29.98 | $29.99 | $29.40 | $29.80 | $29.80 | 249,004 |
| 2018-07-11 | $30.00 | $30.24 | $29.45 | $29.88 | $29.88 | 281,682 |
| 2018-07-10 | $31.39 | $31.41 | $30.08 | $30.13 | $30.13 | 345,303 |
| 2018-07-09 | $31.24 | $31.38 | $31.00 | $31.21 | $31.21 | 355,015 |
| 2018-07-06 | $30.66 | $31.36 | $30.46 | $31.03 | $31.03 | 410,385 |
| 2018-07-05 | $30.20 | $30.76 | $29.85 | $30.70 | $30.70 | 417,958 |
| 2018-07-03 | $29.86 | $30.53 | $29.67 | $30.04 | $30.04 | 320,667 |
| 2018-07-02 | $28.96 | $30.37 | $28.61 | $29.85 | $29.85 | 557,417 |
| 2018-06-29 | $29.75 | $30.25 | $29.00 | $29.02 | $29.02 | 571,811 |
| 2018-06-28 | $29.52 | $30.14 | $29.39 | $29.82 | $29.82 | 495,187 |
| 2018-06-27 | $30.41 | $30.62 | $29.46 | $29.51 | $29.51 | 423,153 |
| 2018-06-26 | $30.15 | $30.63 | $29.97 | $30.47 | $30.47 | 358,271 |
| 2018-06-25 | $30.19 | $30.21 | $29.53 | $30.06 | $30.06 | 350,440 |
| 2018-06-22 | $31.08 | $31.33 | $30.16 | $30.28 | $30.28 | 458,313 |
| 2018-06-21 | $30.86 | $31.55 | $30.74 | $31.02 | $31.02 | 331,494 |
| 2018-06-20 | $30.84 | $31.06 | $29.10 | $30.86 | $30.86 | 280,493 |
| 2018-06-19 | $29.60 | $30.75 | $29.49 | $30.68 | $30.68 | 448,657 |
| 2018-06-18 | $29.76 | $30.00 | $29.03 | $29.84 | $29.84 | 522,809 |
| 2018-06-15 | $29.39 | $30.19 | $29.09 | $29.79 | $29.79 | 933,933 |
| 2018-06-14 | $30.58 | $30.69 | $29.04 | $29.79 | $29.79 | 1,008,174 |
| 2018-06-13 | $30.87 | $31.27 | $30.29 | $30.51 | $30.51 | 335,779 |
| 2018-06-12 | $30.66 | $31.06 | $30.42 | $30.94 | $30.94 | 299,491 |
| 2018-06-11 | $29.89 | $30.76 | $29.66 | $30.49 | $30.49 | 437,715 |
| 2018-06-08 | $29.82 | $30.23 | $29.74 | $30.01 | $30.01 | 313,771 |
| 2018-06-07 | $29.76 | $30.17 | $29.62 | $29.70 | $29.70 | 381,612 |
| 2018-06-06 | $29.43 | $29.84 | $29.17 | $29.71 | $29.71 | 355,884 |
| 2018-06-05 | $29.05 | $29.52 | $28.74 | $29.34 | $29.34 | 695,449 |
| 2018-06-04 | $28.46 | $29.16 | $28.46 | $29.15 | $29.15 | 357,167 |
| 2018-06-01 | $28.17 | $28.94 | $27.94 | $28.40 | $28.40 | 388,197 |
| 2018-05-31 | $28.48 | $28.74 | $27.82 | $27.97 | $27.97 | 364,018 |
| 2018-05-30 | $28.66 | $28.66 | $28.10 | $28.40 | $28.40 | 478,262 |
| 2018-05-29 | $27.96 | $28.56 | $27.78 | $28.49 | $28.49 | 360,779 |
| 2018-05-25 | $28.38 | $28.50 | $28.00 | $28.08 | $28.08 | 305,480 |
| 2018-05-24 | $28.23 | $28.70 | $27.93 | $28.32 | $28.32 | 308,596 |
| 2018-05-23 | $28.50 | $28.73 | $28.03 | $28.18 | $28.18 | 401,618 |
| 2018-05-22 | $29.50 | $29.57 | $28.49 | $28.55 | $28.55 | 390,466 |
| 2018-05-21 | $29.45 | $29.78 | $29.25 | $29.49 | $29.49 | 322,898 |
| 2018-05-18 | $29.58 | $29.72 | $29.27 | $29.40 | $29.40 | 448,004 |
| 2018-05-17 | $28.84 | $29.63 | $28.82 | $29.47 | $29.47 | 476,580 |
| 2018-05-16 | $28.59 | $29.04 | $28.50 | $28.86 | $28.86 | 421,407 |
| 2018-05-15 | $28.18 | $28.69 | $28.18 | $28.42 | $28.42 | 483,096 |
| 2018-05-14 | $28.55 | $28.59 | $28.18 | $28.35 | $28.35 | 413,750 |
| 2018-05-11 | $28.11 | $28.60 | $28.03 | $28.38 | $28.38 | 440,898 |
| 2018-05-10 | $28.45 | $28.71 | $28.10 | $28.18 | $28.18 | 541,827 |
| 2018-05-09 | $28.43 | $28.53 | $27.86 | $28.39 | $28.39 | 671,335 |
| 2018-05-08 | $28.00 | $28.53 | $27.87 | $28.46 | $28.46 | 578,787 |
| 2018-05-07 | $28.33 | $28.68 | $27.71 | $27.88 | $27.88 | 540,497 |
| 2018-05-04 | $28.07 | $28.71 | $28.01 | $28.40 | $28.40 | 510,099 |
| 2018-05-03 | $28.68 | $28.76 | $28.04 | $28.25 | $28.25 | 889,613 |
| 2018-05-02 | $28.42 | $28.76 | $28.21 | $28.51 | $28.51 | 622,968 |
| 2018-05-01 | $28.28 | $28.63 | $27.44 | $28.44 | $28.44 | 912,465 |
| 2018-04-30 | $29.41 | $29.93 | $28.32 | $28.34 | $28.34 | 750,516 |
| 2018-04-27 | $29.17 | $29.98 | $29.17 | $29.26 | $29.26 | 799,474 |
| 2018-04-26 | $28.97 | $29.08 | $28.42 | $29.02 | $29.02 | 926,196 |
| 2018-04-25 | $29.28 | $29.61 | $28.67 | $28.94 | $28.94 | 903,370 |
| 2018-04-24 | $29.78 | $30.06 | $28.71 | $29.24 | $29.24 | 1,281,981 |
| 2018-04-23 | $30.05 | $30.31 | $29.50 | $29.57 | $29.57 | 1,655,220 |
| 2018-04-20 | $30.93 | $30.98 | $29.14 | $30.25 | $30.25 | 2,149,353 |
| 2018-04-19 | $30.65 | $32.00 | $30.51 | $31.39 | $31.39 | 5,822,971 |
| 2018-04-18 | $37.00 | $37.17 | $36.37 | $36.51 | $36.51 | 1,450,830 |
| 2018-04-17 | $36.81 | $37.32 | $36.76 | $36.94 | $36.94 | 812,820 |
| 2018-04-16 | $35.22 | $36.59 | $35.02 | $36.50 | $36.50 | 781,520 |
| 2018-04-13 | $35.05 | $35.44 | $34.67 | $34.95 | $34.95 | 303,549 |
| 2018-04-12 | $35.32 | $35.33 | $34.80 | $34.93 | $34.93 | 317,164 |
| 2018-04-11 | $35.57 | $35.95 | $34.96 | $35.21 | $35.21 | 269,126 |
| 2018-04-10 | $35.16 | $35.60 | $34.79 | $35.54 | $35.54 | 417,362 |
| 2018-04-09 | $35.15 | $35.32 | $34.47 | $34.51 | $34.51 | 256,386 |
| 2018-04-06 | $35.34 | $36.11 | $34.58 | $34.88 | $34.88 | 572,322 |
| 2018-04-05 | $35.07 | $35.60 | $35.07 | $35.52 | $35.52 | 435,811 |
| 2018-04-04 | $33.90 | $35.08 | $33.90 | $34.94 | $34.94 | 562,394 |
| 2018-04-03 | $34.15 | $34.96 | $34.10 | $34.37 | $34.37 | 421,338 |
| 2018-04-02 | $35.05 | $35.39 | $33.62 | $34.01 | $34.01 | 299,845 |
| 2018-03-29 | $34.93 | $35.68 | $34.82 | $35.15 | $35.15 | 621,748 |
| 2018-03-28 | $34.10 | $34.88 | $34.03 | $34.79 | $34.79 | 492,459 |
| 2018-03-27 | $34.81 | $34.81 | $34.06 | $34.16 | $34.16 | 513,687 |
| 2018-03-26 | $34.16 | $34.76 | $33.84 | $34.63 | $34.63 | 472,428 |
| 2018-03-23 | $34.06 | $34.42 | $33.55 | $33.68 | $33.68 | 411,150 |
| 2018-03-22 | $34.09 | $34.55 | $33.78 | $33.87 | $33.87 | 594,783 |
| 2018-03-21 | $34.46 | $35.14 | $34.32 | $34.35 | $34.35 | 442,763 |
| 2018-03-20 | $35.02 | $35.64 | $34.35 | $34.55 | $34.55 | 505,006 |
| 2018-03-19 | $35.64 | $35.98 | $34.75 | $35.06 | $35.06 | 396,937 |
| 2018-03-16 | $35.48 | $36.53 | $35.48 | $35.83 | $35.83 | 855,159 |
| 2018-03-15 | $36.65 | $37.16 | $35.47 | $35.59 | $35.59 | 421,684 |
| 2018-03-14 | $36.92 | $36.92 | $36.15 | $36.48 | $36.48 | 517,334 |
| 2018-03-13 | $36.85 | $37.16 | $36.57 | $36.64 | $36.64 | 402,373 |
| 2018-03-12 | $37.15 | $37.42 | $36.35 | $36.58 | $36.58 | 391,107 |
| 2018-03-09 | $38.00 | $38.00 | $36.76 | $36.91 | $36.91 | 622,617 |
| 2018-03-08 | $37.61 | $37.93 | $36.97 | $37.79 | $37.79 | 638,596 |
| 2018-03-07 | $36.86 | $37.62 | $36.84 | $37.46 | $37.46 | 723,439 |
| 2018-03-06 | $36.33 | $37.47 | $36.33 | $37.12 | $37.12 | 832,899 |
| 2018-03-05 | $34.96 | $36.42 | $34.96 | $36.28 | $36.28 | 755,044 |
| 2018-03-02 | $33.96 | $35.25 | $33.73 | $35.02 | $35.02 | 804,739 |
| 2018-03-01 | $34.30 | $34.75 | $33.94 | $34.34 | $34.34 | 1,083,507 |
| 2018-02-28 | $34.28 | $35.08 | $34.28 | $34.44 | $34.44 | 808,005 |
| 2018-02-27 | $35.46 | $35.92 | $33.98 | $33.99 | $33.99 | 1,025,302 |
| 2018-02-26 | $36.32 | $36.51 | $35.19 | $35.33 | $35.33 | 625,379 |
| 2018-02-23 | $34.76 | $36.37 | $34.76 | $36.11 | $36.11 | 901,881 |
| 2018-02-22 | $35.88 | $36.09 | $34.37 | $34.47 | $34.47 | 841,448 |
| 2018-02-21 | $35.51 | $36.95 | $35.04 | $36.10 | $36.10 | 1,176,224 |
| 2018-02-20 | $34.24 | $36.19 | $34.10 | $35.37 | $35.37 | 1,242,510 |
| 2018-02-16 | $36.00 | $36.97 | $33.25 | $34.74 | $34.74 | 2,494,419 |
| 2018-02-15 | $37.25 | $37.80 | $36.57 | $36.75 | $36.75 | 1,195,884 |
| 2018-02-14 | $36.12 | $37.68 | $35.99 | $37.04 | $37.04 | 1,191,273 |
| 2018-02-13 | $35.70 | $36.67 | $35.70 | $36.62 | $36.62 | 520,049 |
| 2018-02-12 | $35.31 | $36.48 | $34.86 | $35.82 | $35.82 | 922,504 |
| 2018-02-09 | $35.37 | $35.67 | $33.57 | $35.17 | $35.17 | 494,371 |
| 2018-02-08 | $36.21 | $36.30 | $34.96 | $35.00 | $35.00 | 474,578 |
| 2018-02-07 | $35.68 | $36.99 | $35.68 | $36.21 | $36.21 | 336,673 |
| 2018-02-06 | $34.00 | $36.65 | $33.44 | $35.69 | $35.69 | 1,309,616 |
| 2018-02-05 | $36.13 | $37.11 | $34.73 | $34.74 | $34.74 | 723,365 |
| 2018-02-02 | $36.86 | $37.39 | $35.90 | $36.58 | $36.58 | 493,106 |
| 2018-02-01 | $37.45 | $37.75 | $36.75 | $37.10 | $37.10 | 746,502 |
| 2018-01-31 | $38.54 | $38.97 | $37.62 | $37.64 | $37.64 | 652,617 |
| 2018-01-30 | $39.78 | $40.01 | $38.26 | $38.30 | $38.30 | 860,201 |
| 2018-01-29 | $40.05 | $40.72 | $39.69 | $40.19 | $40.19 | 599,316 |
| 2018-01-26 | $39.79 | $40.16 | $39.31 | $40.05 | $40.05 | 330,877 |
| 2018-01-25 | $39.97 | $40.09 | $39.30 | $39.70 | $39.70 | 461,056 |
| 2018-01-24 | $39.93 | $40.31 | $38.70 | $39.87 | $39.87 | 325,897 |
| 2018-01-23 | $39.20 | $40.17 | $39.20 | $39.79 | $39.79 | 435,811 |
| 2018-01-22 | $38.03 | $39.24 | $37.48 | $39.21 | $39.21 | 920,225 |
| 2018-01-19 | $37.00 | $38.14 | $36.98 | $38.03 | $38.03 | 425,577 |
| 2018-01-18 | $37.90 | $38.05 | $36.82 | $37.00 | $37.00 | 474,356 |
| 2018-01-17 | $38.42 | $38.58 | $37.87 | $38.11 | $38.11 | 523,354 |
| 2018-01-16 | $39.00 | $39.95 | $38.15 | $38.28 | $38.28 | 371,885 |
| 2018-01-12 | $38.20 | $39.07 | $38.00 | $38.82 | $38.82 | 389,029 |
| 2018-01-11 | $38.19 | $38.50 | $37.63 | $38.33 | $38.33 | 571,488 |
| 2018-01-10 | $38.21 | $38.27 | $37.50 | $37.91 | $37.91 | 273,786 |
| 2018-01-09 | $37.99 | $38.69 | $37.85 | $38.30 | $38.30 | 637,903 |
| 2018-01-08 | $37.92 | $38.25 | $37.16 | $37.87 | $37.87 | 360,659 |
| 2018-01-05 | $37.88 | $38.16 | $37.60 | $37.88 | $37.88 | 355,302 |
| 2018-01-04 | $37.85 | $38.04 | $37.31 | $37.87 | $37.87 | 364,597 |
| 2018-01-03 | $38.07 | $38.15 | $37.48 | $37.51 | $37.51 | 360,697 |
| 2018-01-02 | $37.72 | $38.66 | $37.62 | $38.15 | $38.15 | 668,181 |
| 2017-12-29 | $37.98 | $38.34 | $37.58 | $37.59 | $37.59 | 294,687 |
| 2017-12-28 | $38.03 | $38.03 | $37.48 | $37.86 | $37.86 | 221,943 |
| 2017-12-27 | $38.10 | $38.53 | $37.78 | $37.88 | $37.88 | 268,419 |
| 2017-12-26 | $37.71 | $38.25 | $37.71 | $37.95 | $37.95 | 238,695 |
| 2017-12-22 | $37.52 | $37.88 | $37.32 | $37.62 | $37.62 | 297,917 |
| 2017-12-21 | $37.80 | $37.90 | $37.30 | $37.58 | $37.58 | 345,075 |
| 2017-12-20 | $37.97 | $38.34 | $37.54 | $37.61 | $37.61 | 341,406 |
| 2017-12-19 | $38.16 | $38.85 | $37.43 | $37.96 | $37.96 | 545,873 |
| 2017-12-18 | $36.90 | $38.16 | $36.90 | $38.00 | $38.00 | 686,154 |
| 2017-12-15 | $36.35 | $37.14 | $36.25 | $36.76 | $36.76 | 1,193,769 |
| 2017-12-14 | $37.34 | $37.69 | $36.15 | $36.26 | $36.26 | 759,448 |
| 2017-12-13 | $37.53 | $37.88 | $37.30 | $37.42 | $37.42 | 618,413 |
| 2017-12-12 | $37.65 | $37.90 | $37.38 | $37.57 | $37.57 | 578,836 |
| 2017-12-11 | $37.75 | $37.98 | $37.53 | $37.65 | $37.65 | 619,454 |
| 2017-12-08 | $37.85 | $37.95 | $37.28 | $37.82 | $37.82 | 464,267 |
| 2017-12-07 | $37.65 | $38.11 | $37.35 | $37.54 | $37.54 | 694,897 |
| 2017-12-06 | $37.12 | $37.93 | $36.83 | $37.69 | $37.69 | 881,832 |
| 2017-12-05 | $37.27 | $37.51 | $36.60 | $37.20 | $37.20 | 525,823 |
| 2017-12-04 | $35.95 | $37.94 | $35.78 | $37.19 | $37.19 | 1,042,441 |
| 2017-12-01 | $35.14 | $35.82 | $34.20 | $35.76 | $35.76 | 827,037 |
| 2017-11-30 | $35.30 | $36.10 | $35.01 | $35.19 | $35.19 | 656,027 |
| 2017-11-29 | $34.72 | $35.65 | $34.44 | $35.31 | $35.31 | 539,427 |
| 2017-11-28 | $33.69 | $34.71 | $33.27 | $34.56 | $34.56 | 411,488 |
| 2017-11-27 | $35.34 | $35.63 | $33.46 | $33.52 | $33.52 | 658,613 |
| 2017-11-24 | $35.14 | $35.69 | $34.94 | $35.20 | $35.20 | 308,996 |
| 2017-11-22 | $34.82 | $35.31 | $34.70 | $34.94 | $34.94 | 345,918 |
| 2017-11-21 | $34.63 | $34.97 | $34.00 | $34.90 | $34.90 | 526,979 |
| 2017-11-20 | $34.18 | $34.74 | $33.98 | $34.53 | $34.53 | 712,307 |
| 2017-11-17 | $33.16 | $34.36 | $32.52 | $34.30 | $34.30 | 659,569 |
| 2017-11-16 | $30.92 | $33.38 | $30.89 | $33.35 | $33.35 | 1,018,169 |
| 2017-11-15 | $30.57 | $31.34 | $30.16 | $31.04 | $31.04 | 773,926 |
| 2017-11-14 | $30.43 | $31.27 | $30.43 | $30.82 | $30.82 | 417,183 |
| 2017-11-13 | $31.09 | $31.23 | $30.33 | $30.65 | $30.65 | 507,261 |
| 2017-11-10 | $30.64 | $31.67 | $30.64 | $31.12 | $31.12 | 381,819 |
| 2017-11-09 | $29.60 | $30.90 | $28.38 | $30.64 | $30.64 | 546,948 |
| 2017-11-08 | $29.65 | $30.70 | $29.65 | $30.58 | $30.58 | 656,021 |
| 2017-11-07 | $31.19 | $31.67 | $29.30 | $29.84 | $29.84 | 1,226,859 |
| 2017-11-06 | $30.83 | $31.47 | $30.52 | $30.87 | $30.87 | 1,197,210 |
| 2017-11-03 | $31.69 | $32.10 | $30.98 | $31.03 | $31.03 | 1,474,016 |
| 2017-11-02 | $34.05 | $34.50 | $31.50 | $32.40 | $32.40 | 1,121,975 |
| 2017-11-01 | $32.51 | $34.84 | $31.86 | $33.85 | $33.85 | 436,489 |
| 2017-10-31 | $31.87 | $32.62 | $31.24 | $32.50 | $32.50 | 1,011,316 |
| 2017-10-30 | $33.19 | $33.35 | $31.62 | $31.87 | $31.87 | 1,067,150 |
| 2017-10-27 | $33.88 | $34.20 | $33.29 | $33.33 | $33.33 | 684,835 |
| 2017-10-26 | $34.01 | $34.41 | $33.33 | $34.00 | $34.00 | 1,129,996 |
| 2017-10-25 | $33.89 | $34.48 | $33.27 | $34.14 | $34.14 | 1,210,637 |
| 2017-10-24 | $32.98 | $34.37 | $32.90 | $33.86 | $33.86 | 1,456,989 |
| 2017-10-23 | $33.96 | $34.56 | $33.23 | $33.30 | $33.30 | 1,430,570 |
| 2017-10-20 | $32.35 | $34.59 | $32.34 | $34.01 | $34.01 | 2,122,714 |
| 2017-10-19 | $32.26 | $32.93 | $31.74 | $32.29 | $32.29 | 2,055,058 |
| 2017-10-18 | $30.00 | $33.65 | $30.00 | $32.08 | $32.08 | 5,954,084 |
| 2017-10-17 | $30.36 | $30.65 | $30.03 | $30.38 | $30.38 | 1,397,717 |
| 2017-10-16 | $30.63 | $30.77 | $30.25 | $30.55 | $30.55 | 791,768 |
| 2017-10-13 | $30.42 | $31.03 | $30.13 | $30.63 | $30.63 | 601,763 |
| 2017-10-12 | $30.96 | $30.96 | $29.43 | $30.43 | $30.43 | 796,527 |
| 2017-10-11 | $31.26 | $31.64 | $30.82 | $31.33 | $31.33 | 597,652 |
| 2017-10-10 | $31.66 | $31.80 | $30.76 | $31.09 | $31.09 | 736,135 |
| 2017-10-09 | $32.44 | $32.67 | $31.33 | $31.34 | $31.34 | 670,979 |
| 2017-10-06 | $32.41 | $32.81 | $32.20 | $32.23 | $32.23 | 599,816 |
| 2017-10-05 | $32.80 | $33.02 | $32.54 | $32.59 | $32.59 | 559,021 |
| 2017-10-04 | $32.41 | $32.91 | $31.86 | $32.77 | $32.77 | 828,198 |
| 2017-10-03 | $31.90 | $32.46 | $31.45 | $32.34 | $32.34 | 1,176,274 |
| 2017-10-02 | $32.62 | $32.62 | $30.80 | $31.73 | $31.73 | 717,492 |
| 2017-09-29 | $30.88 | $31.38 | $30.80 | $31.05 | $31.05 | 630,901 |
| 2017-09-28 | $30.32 | $31.02 | $29.97 | $30.93 | $30.93 | 441,939 |
| 2017-09-27 | $29.77 | $30.86 | $29.61 | $30.45 | $30.45 | 474,323 |
| 2017-09-26 | $29.47 | $30.38 | $29.47 | $29.75 | $29.75 | 635,770 |
| 2017-09-25 | $29.69 | $30.07 | $29.17 | $29.35 | $29.35 | 423,272 |
| 2017-09-22 | $29.08 | $29.72 | $28.97 | $29.65 | $29.65 | 503,531 |
| 2017-09-21 | $29.15 | $29.50 | $28.90 | $29.21 | $29.21 | 403,007 |
| 2017-09-20 | $28.93 | $29.19 | $28.66 | $29.11 | $29.11 | 425,812 |
| 2017-09-19 | $28.96 | $29.23 | $28.69 | $29.02 | $29.02 | 579,355 |
| 2017-09-18 | $29.22 | $29.70 | $28.84 | $28.90 | $28.90 | 431,252 |
| 2017-09-15 | $29.17 | $30.29 | $29.02 | $29.22 | $29.22 | 713,559 |
| 2017-09-14 | $29.89 | $29.89 | $28.86 | $29.14 | $29.14 | 882,878 |
| 2017-09-13 | $29.41 | $30.09 | $29.41 | $29.88 | $29.88 | 569,635 |
| 2017-09-12 | $29.08 | $29.94 | $28.63 | $29.42 | $29.42 | 827,378 |
| 2017-09-11 | $29.53 | $29.70 | $28.24 | $28.49 | $28.49 | 824,927 |
| 2017-09-08 | $29.38 | $29.64 | $28.97 | $29.33 | $29.33 | 490,611 |
| 2017-09-07 | $29.66 | $30.11 | $28.60 | $29.33 | $29.33 | 668,221 |
| 2017-09-06 | $29.95 | $29.99 | $29.34 | $29.64 | $29.64 | 521,213 |
| 2017-09-05 | $30.33 | $30.65 | $29.40 | $29.85 | $29.85 | 913,634 |
| 2017-09-01 | $29.62 | $30.46 | $29.62 | $30.45 | $30.45 | 649,271 |
| 2017-08-31 | $29.59 | $30.16 | $29.43 | $29.53 | $29.53 | 595,805 |
| 2017-08-30 | $29.73 | $29.95 | $29.22 | $29.57 | $29.57 | 554,842 |
| 2017-08-29 | $29.77 | $30.05 | $29.51 | $29.67 | $29.67 | 518,543 |
| 2017-08-28 | $30.28 | $30.35 | $29.89 | $30.04 | $30.04 | 581,754 |
| 2017-08-25 | $30.35 | $30.59 | $30.05 | $30.10 | $30.10 | 399,998 |
| 2017-08-24 | $30.76 | $30.91 | $30.10 | $30.26 | $30.26 | 409,024 |
| 2017-08-23 | $30.89 | $31.14 | $30.26 | $30.45 | $30.45 | 492,260 |
| 2017-08-22 | $30.69 | $31.43 | $30.49 | $31.11 | $31.11 | 674,064 |
| 2017-08-21 | $31.18 | $31.32 | $30.62 | $30.65 | $30.65 | 569,565 |
| 2017-08-18 | $30.97 | $31.32 | $30.90 | $31.01 | $31.01 | 1,354,786 |
| 2017-08-17 | $32.20 | $32.70 | $31.14 | $31.16 | $31.16 | 452,030 |
| 2017-08-16 | $32.26 | $32.55 | $32.07 | $32.25 | $32.25 | 417,966 |
| 2017-08-15 | $32.83 | $33.18 | $31.74 | $32.04 | $32.04 | 491,634 |
| 2017-08-14 | $33.28 | $33.68 | $33.01 | $33.08 | $33.08 | 565,516 |
| 2017-08-11 | $32.81 | $33.39 | $31.12 | $33.00 | $33.00 | 474,476 |
| 2017-08-10 | $33.09 | $33.15 | $31.93 | $32.75 | $32.75 | 567,311 |
| 2017-08-09 | $33.05 | $33.60 | $32.77 | $33.36 | $33.36 | 383,975 |
| 2017-08-08 | $33.94 | $34.06 | $33.04 | $33.27 | $33.27 | 586,020 |
| 2017-08-07 | $33.41 | $34.60 | $33.23 | $33.86 | $33.86 | 870,995 |
| 2017-08-04 | $32.52 | $33.43 | $32.51 | $33.35 | $33.35 | 370,356 |
| 2017-08-03 | $32.72 | $33.04 | $32.13 | $32.48 | $32.48 | 586,172 |
| 2017-08-02 | $33.99 | $34.13 | $32.25 | $32.41 | $32.41 | 1,041,899 |
| 2017-08-01 | $34.27 | $34.37 | $33.51 | $34.04 | $34.04 | 639,687 |
| 2017-07-31 | $33.85 | $34.03 | $33.44 | $33.81 | $33.81 | 643,595 |
| 2017-07-28 | $33.37 | $33.79 | $33.27 | $33.67 | $33.67 | 511,580 |
| 2017-07-27 | $32.82 | $33.69 | $32.57 | $33.61 | $33.61 | 695,052 |
| 2017-07-26 | $32.29 | $32.81 | $32.18 | $32.67 | $32.67 | 589,771 |
| 2017-07-25 | $32.20 | $32.28 | $31.65 | $32.15 | $32.15 | 684,314 |
| 2017-07-24 | $32.18 | $32.45 | $31.83 | $31.99 | $31.99 | 1,080,548 |
| 2017-07-21 | $32.54 | $32.71 | $31.79 | $32.15 | $32.15 | 835,472 |
| 2017-07-20 | $33.39 | $33.39 | $32.05 | $32.51 | $32.51 | 1,140,380 |
| 2017-07-19 | $33.21 | $33.39 | $31.97 | $32.99 | $32.99 | 1,806,025 |
| 2017-07-18 | $31.00 | $32.86 | $30.79 | $32.24 | $32.24 | 4,559,407 |
| 2017-07-17 | $31.00 | $32.37 | $30.73 | $31.81 | $31.81 | 2,197,155 |
| 2017-07-14 | $32.14 | $32.14 | $30.65 | $30.76 | $30.76 | 777,018 |
| 2017-07-13 | $30.83 | $31.58 | $30.60 | $31.45 | $31.45 | 945,261 |
| 2017-07-12 | $30.57 | $31.20 | $30.42 | $30.75 | $30.75 | 682,297 |
| 2017-07-11 | $30.31 | $30.68 | $30.00 | $30.39 | $30.39 | 914,345 |
| 2017-07-10 | $30.68 | $30.76 | $30.03 | $30.23 | $30.23 | 887,406 |
| 2017-07-07 | $33.32 | $33.55 | $30.19 | $30.56 | $30.56 | 2,018,225 |
| 2017-07-06 | $34.00 | $34.00 | $32.84 | $33.18 | $33.18 | 1,834,348 |
| 2017-07-05 | $34.90 | $35.06 | $34.54 | $34.97 | $34.97 | 703,154 |
| 2017-07-03 | $35.74 | $35.96 | $34.43 | $34.95 | $34.95 | 503,504 |
| 2017-06-30 | $35.60 | $36.08 | $34.91 | $35.49 | $35.49 | 1,261,637 |
| 2017-06-29 | $32.10 | $36.74 | $32.10 | $35.60 | $35.60 | 6,638,799 |
| 2017-06-28 | $31.74 | $32.35 | $31.72 | $31.98 | $31.98 | 336,902 |
| 2017-06-27 | $32.29 | $32.37 | $31.52 | $31.52 | $31.52 | 502,403 |
| 2017-06-26 | $31.94 | $32.44 | $31.46 | $32.30 | $32.30 | 824,147 |
| 2017-06-23 | $31.73 | $32.16 | $31.39 | $31.67 | $31.67 | 642,404 |
| 2017-06-22 | $31.41 | $32.15 | $31.20 | $31.84 | $31.84 | 527,560 |
| 2017-06-21 | $31.60 | $31.85 | $30.96 | $31.40 | $31.40 | 273,250 |
| 2017-06-20 | $32.13 | $32.29 | $31.14 | $31.49 | $31.49 | 575,933 |
| 2017-06-19 | $31.86 | $32.37 | $31.60 | $32.28 | $32.28 | 568,736 |
| 2017-06-16 | $31.78 | $31.78 | $31.09 | $31.64 | $31.64 | 1,182,744 |
| 2017-06-15 | $31.97 | $32.41 | $31.56 | $32.04 | $32.04 | 461,497 |
| 2017-06-14 | $32.14 | $32.51 | $31.77 | $32.27 | $32.27 | 451,481 |
| 2017-06-13 | $32.91 | $33.17 | $32.07 | $32.21 | $32.21 | 823,979 |
| 2017-06-12 | $31.94 | $33.08 | $30.73 | $32.70 | $32.70 | 1,155,024 |
| 2017-06-09 | $32.20 | $33.37 | $31.77 | $32.02 | $32.02 | 2,109,701 |
| 2017-06-08 | $31.06 | $32.05 | $30.96 | $31.74 | $31.74 | 1,168,014 |
| 2017-06-07 | $29.95 | $31.10 | $29.67 | $31.03 | $31.03 | 1,296,730 |
| 2017-06-06 | $29.78 | $30.47 | $29.38 | $30.13 | $30.13 | 911,538 |
| 2017-06-05 | $29.75 | $30.00 | $29.37 | $29.95 | $29.95 | 915,737 |
| 2017-06-02 | $30.07 | $30.49 | $29.53 | $29.81 | $29.81 | 602,194 |
| 2017-06-01 | $28.86 | $30.25 | $28.66 | $30.20 | $30.20 | 824,163 |
| 2017-05-31 | $28.60 | $29.00 | $28.23 | $28.80 | $28.80 | 807,473 |
| 2017-05-30 | $28.93 | $29.99 | $28.40 | $28.58 | $28.58 | 699,382 |
| 2017-05-26 | $29.02 | $29.08 | $28.65 | $29.06 | $29.06 | 550,751 |
| 2017-05-25 | $29.63 | $29.91 | $29.04 | $29.06 | $29.06 | 498,011 |
| 2017-05-24 | $29.73 | $29.90 | $29.39 | $29.53 | $29.53 | 636,825 |
| 2017-05-23 | $29.75 | $30.01 | $29.46 | $29.61 | $29.61 | 446,015 |
| 2017-05-22 | $29.07 | $29.86 | $28.93 | $29.77 | $29.77 | 811,659 |
| 2017-05-19 | $29.12 | $29.31 | $28.75 | $28.98 | $28.98 | 1,189,918 |
| 2017-05-18 | $29.30 | $29.55 | $28.67 | $29.01 | $29.01 | 1,332,194 |
| 2017-05-17 | $29.53 | $29.75 | $29.23 | $29.37 | $29.37 | 1,249,333 |
| 2017-05-16 | $29.96 | $30.03 | $29.51 | $29.69 | $29.69 | 660,477 |
| 2017-05-15 | $30.31 | $30.54 | $29.87 | $30.00 | $30.00 | 709,731 |
| 2017-05-12 | $30.61 | $30.61 | $30.01 | $30.23 | $30.23 | 661,879 |
| 2017-05-11 | $30.77 | $31.01 | $30.14 | $30.74 | $30.74 | 1,022,746 |
| 2017-05-10 | $30.85 | $31.04 | $30.65 | $30.87 | $30.87 | 1,098,864 |
| 2017-05-09 | $30.72 | $30.93 | $30.08 | $30.85 | $30.85 | 1,075,130 |
| 2017-05-08 | $31.00 | $31.07 | $30.61 | $30.69 | $30.69 | 625,539 |
| 2017-05-05 | $30.99 | $31.10 | $30.72 | $30.99 | $30.99 | 612,902 |
| 2017-05-04 | $31.11 | $31.69 | $30.83 | $30.94 | $30.94 | 695,266 |
| 2017-05-03 | $30.85 | $31.09 | $30.67 | $30.95 | $30.95 | 686,399 |
| 2017-05-02 | $30.96 | $31.07 | $30.32 | $30.89 | $30.89 | 971,525 |
| 2017-05-01 | $31.00 | $31.25 | $30.63 | $30.90 | $30.90 | 955,649 |
| 2017-04-28 | $32.02 | $32.02 | $30.86 | $30.90 | $30.90 | 1,137,921 |
| 2017-04-27 | $32.12 | $32.15 | $31.61 | $31.97 | $31.97 | 1,140,634 |
| 2017-04-26 | $30.87 | $32.22 | $30.83 | $32.14 | $32.14 | 1,489,497 |
| 2017-04-25 | $31.50 | $31.58 | $30.49 | $30.93 | $30.93 | 2,274,698 |
| 2017-04-24 | $32.31 | $32.41 | $31.00 | $31.30 | $31.30 | 2,982,635 |
| 2017-04-21 | $33.10 | $33.12 | $31.85 | $32.01 | $32.01 | 4,796,716 |
| 2017-04-20 | $29.78 | $33.29 | $29.66 | $33.18 | $33.18 | 11,828,763 |
| 2017-04-19 | $25.01 | $25.98 | $24.98 | $25.87 | $25.87 | 2,027,125 |
| 2017-04-18 | $24.84 | $25.29 | $24.75 | $25.03 | $25.03 | 825,689 |
| 2017-04-17 | $24.59 | $24.94 | $24.21 | $24.92 | $24.92 | 1,284,911 |
| 2017-04-13 | $24.72 | $24.78 | $24.41 | $24.57 | $24.57 | 946,021 |
| 2017-04-12 | $25.13 | $25.38 | $24.70 | $24.82 | $24.82 | 1,073,657 |
| 2017-04-11 | $24.76 | $25.81 | $24.42 | $25.23 | $25.23 | 1,245,845 |
| 2017-04-10 | $25.30 | $25.87 | $25.05 | $25.63 | $25.63 | 583,320 |
| 2017-04-07 | $25.76 | $25.91 | $25.33 | $25.36 | $25.36 | 877,506 |
| 2017-04-06 | $24.67 | $25.83 | $24.62 | $25.80 | $25.80 | 918,284 |
| 2017-04-05 | $24.61 | $24.94 | $24.44 | $24.56 | $24.56 | 456,372 |
| 2017-04-04 | $24.59 | $24.72 | $24.30 | $24.49 | $24.49 | 563,558 |
| 2017-04-03 | $24.82 | $24.97 | $24.52 | $24.63 | $24.63 | 578,475 |
| 2017-03-31 | $24.55 | $24.89 | $24.55 | $24.79 | $24.79 | 785,679 |
| 2017-03-30 | $24.36 | $24.68 | $24.23 | $24.54 | $24.54 | 1,453,250 |
| 2017-03-29 | $24.15 | $24.52 | $24.06 | $24.35 | $24.35 | 856,065 |
| 2017-03-28 | $23.81 | $24.22 | $23.55 | $24.13 | $24.13 | 644,085 |
| 2017-03-27 | $23.22 | $23.95 | $23.14 | $23.85 | $23.85 | 566,902 |
| 2017-03-24 | $23.91 | $24.15 | $23.42 | $23.52 | $23.52 | 690,282 |
| 2017-03-23 | $23.44 | $23.93 | $23.44 | $23.82 | $23.82 | 603,012 |
| 2017-03-22 | $23.60 | $23.94 | $23.31 | $23.48 | $23.48 | 678,932 |
| 2017-03-21 | $24.41 | $24.52 | $23.57 | $23.61 | $23.61 | 737,849 |
| 2017-03-20 | $24.41 | $24.54 | $24.05 | $24.31 | $24.31 | 658,516 |
| 2017-03-17 | $24.54 | $24.89 | $24.43 | $24.47 | $24.47 | 1,184,672 |
| 2017-03-16 | $24.47 | $24.90 | $24.47 | $24.59 | $24.59 | 441,583 |
| 2017-03-15 | $24.07 | $24.62 | $23.96 | $24.49 | $24.49 | 499,458 |
| 2017-03-14 | $23.84 | $24.07 | $23.67 | $23.96 | $23.96 | 483,499 |
| 2017-03-13 | $23.85 | $24.18 | $23.71 | $23.92 | $23.92 | 635,418 |
| 2017-03-10 | $24.01 | $24.14 | $23.77 | $23.85 | $23.85 | 653,529 |
| 2017-03-09 | $24.20 | $24.28 | $23.77 | $23.87 | $23.87 | 462,932 |
| 2017-03-08 | $23.92 | $24.42 | $23.55 | $24.20 | $24.20 | 437,250 |
| 2017-03-07 | $24.23 | $24.29 | $23.54 | $23.89 | $23.89 | 921,921 |
| 2017-03-06 | $24.21 | $24.51 | $23.91 | $24.28 | $24.28 | 622,361 |
| 2017-03-03 | $23.85 | $24.50 | $23.85 | $24.43 | $24.43 | 694,701 |
| 2017-03-02 | $24.15 | $24.36 | $23.82 | $23.94 | $23.94 | 653,154 |
| 2017-03-01 | $23.68 | $24.31 | $23.53 | $24.17 | $24.17 | 810,900 |
| 2017-02-28 | $23.67 | $23.74 | $23.40 | $23.49 | $23.49 | 1,221,997 |
| 2017-02-27 | $23.25 | $23.88 | $23.17 | $23.71 | $23.71 | 882,197 |
| 2017-02-24 | $22.88 | $23.41 | $21.52 | $23.26 | $23.26 | 1,187,444 |
| 2017-02-23 | $23.51 | $23.65 | $22.94 | $23.06 | $23.06 | 1,250,890 |
| 2017-02-22 | $22.69 | $23.52 | $22.69 | $23.37 | $23.37 | 862,770 |
| 2017-02-21 | $22.99 | $23.41 | $22.85 | $22.97 | $22.97 | 832,100 |
| 2017-02-17 | $22.51 | $22.87 | $22.31 | $22.87 | $22.87 | 998,194 |
| 2017-02-16 | $22.35 | $22.73 | $22.29 | $22.53 | $22.53 | 941,507 |
| 2017-02-15 | $21.91 | $22.22 | $20.93 | $22.10 | $22.10 | 652,896 |
| 2017-02-14 | $21.77 | $22.15 | $21.70 | $21.94 | $21.94 | 971,710 |
| 2017-02-13 | $21.82 | $22.05 | $21.52 | $21.82 | $21.82 | 989,914 |
| 2017-02-10 | $21.01 | $21.84 | $20.74 | $21.74 | $21.74 | 1,711,622 |
| 2017-02-09 | $20.97 | $21.28 | $19.64 | $21.14 | $21.14 | 3,510,310 |
| 2017-02-08 | $19.51 | $19.83 | $19.06 | $19.77 | $19.77 | 2,097,667 |
| 2017-02-07 | $19.75 | $20.06 | $19.51 | $19.53 | $19.53 | 1,140,579 |
| 2017-02-06 | $19.99 | $20.10 | $19.38 | $19.79 | $19.79 | 1,173,307 |
| 2017-02-03 | $20.03 | $20.39 | $19.96 | $20.03 | $20.03 | 929,228 |
| 2017-02-02 | $19.91 | $20.22 | $19.87 | $19.95 | $19.95 | 988,948 |
| 2017-02-01 | $20.33 | $20.33 | $19.94 | $20.14 | $20.14 | 896,556 |
| 2017-01-31 | $20.06 | $20.37 | $19.81 | $20.18 | $20.18 | 1,070,893 |
| 2017-01-30 | $19.09 | $20.35 | $18.89 | $20.23 | $20.23 | 2,075,805 |
| 2017-01-27 | $19.73 | $20.02 | $19.44 | $19.78 | $19.78 | 561,815 |
| 2017-01-26 | $19.95 | $20.07 | $19.69 | $19.73 | $19.73 | 830,786 |
| 2017-01-25 | $20.76 | $20.99 | $19.98 | $20.05 | $20.05 | 1,120,485 |
| 2017-01-24 | $20.16 | $20.92 | $20.16 | $20.65 | $20.65 | 624,935 |
| 2017-01-23 | $20.54 | $20.55 | $19.95 | $20.13 | $20.13 | 623,744 |
| 2017-01-20 | $20.46 | $20.71 | $20.41 | $20.57 | $20.57 | 307,734 |
| 2017-01-19 | $20.57 | $20.71 | $20.00 | $20.45 | $20.45 | 906,321 |
| 2017-01-18 | $21.05 | $21.30 | $20.41 | $20.60 | $20.60 | 853,917 |
| 2017-01-17 | $20.89 | $21.52 | $20.79 | $21.01 | $21.01 | 452,455 |
| 2017-01-13 | $21.25 | $21.54 | $20.99 | $20.99 | $20.99 | 482,909 |
| 2017-01-12 | $21.20 | $21.21 | $20.77 | $21.19 | $21.19 | 466,966 |
| 2017-01-11 | $21.74 | $21.79 | $20.94 | $21.25 | $21.25 | 619,529 |
| 2017-01-10 | $22.16 | $22.38 | $21.79 | $21.80 | $21.80 | 626,185 |
| 2017-01-09 | $22.88 | $22.92 | $21.97 | $22.04 | $22.04 | 718,760 |
| 2017-01-06 | $22.96 | $23.19 | $22.59 | $22.91 | $22.91 | 487,773 |
| 2017-01-05 | $22.91 | $23.09 | $22.41 | $22.72 | $22.72 | 444,557 |
| 2017-01-04 | $22.93 | $23.38 | $22.93 | $23.14 | $23.14 | 687,127 |
| 2017-01-03 | $22.99 | $23.16 | $22.55 | $22.75 | $22.75 | 642,804 |
| 2016-12-30 | $22.94 | $23.16 | $22.58 | $22.62 | $22.62 | 410,461 |
| 2016-12-29 | $22.94 | $23.34 | $22.75 | $22.90 | $22.90 | 377,600 |
| 2016-12-28 | $23.66 | $23.80 | $22.85 | $22.87 | $22.87 | 483,492 |
| 2016-12-27 | $23.12 | $23.67 | $22.97 | $23.62 | $23.62 | 197,785 |
| 2016-12-23 | $22.60 | $23.14 | $22.60 | $23.04 | $23.04 | 206,244 |
| 2016-12-22 | $23.22 | $23.28 | $22.77 | $22.83 | $22.83 | 558,987 |
| 2016-12-21 | $23.82 | $23.88 | $23.25 | $23.27 | $23.27 | 476,782 |
| 2016-12-20 | $23.65 | $23.96 | $23.36 | $23.73 | $23.73 | 241,668 |
| 2016-12-19 | $23.22 | $23.72 | $23.22 | $23.47 | $23.47 | 464,807 |
| 2016-12-16 | $23.06 | $23.63 | $22.96 | $23.26 | $23.26 | 736,417 |
| 2016-12-15 | $23.27 | $23.53 | $22.90 | $22.98 | $22.98 | 558,972 |
| 2016-12-14 | $23.31 | $23.64 | $23.18 | $23.22 | $23.22 | 498,433 |
| 2016-12-13 | $22.59 | $23.43 | $22.59 | $23.31 | $23.31 | 627,129 |
| 2016-12-12 | $22.51 | $23.22 | $22.25 | $22.40 | $22.40 | 446,672 |
| 2016-12-09 | $22.55 | $23.03 | $22.43 | $22.61 | $22.61 | 664,092 |
| 2016-12-08 | $22.17 | $22.82 | $21.95 | $22.63 | $22.63 | 660,383 |
| 2016-12-07 | $21.57 | $22.38 | $21.57 | $22.03 | $22.03 | 832,891 |
| 2016-12-06 | $21.62 | $22.05 | $20.17 | $21.79 | $21.79 | 2,310,888 |
| 2016-12-05 | $22.54 | $23.09 | $22.54 | $22.96 | $22.96 | 553,283 |
| 2016-12-02 | $22.66 | $22.95 | $22.30 | $22.32 | $22.32 | 391,320 |
| 2016-12-01 | $22.59 | $23.23 | $22.49 | $22.60 | $22.60 | 613,322 |
| 2016-11-30 | $23.28 | $23.36 | $22.59 | $22.62 | $22.62 | 638,932 |
| 2016-11-29 | $23.67 | $23.75 | $23.08 | $23.11 | $23.11 | 860,120 |
| 2016-11-28 | $24.28 | $24.28 | $23.45 | $23.58 | $23.58 | 498,429 |
| 2016-11-25 | $24.09 | $24.45 | $23.68 | $24.33 | $24.33 | 175,860 |
| 2016-11-23 | $23.71 | $24.23 | $23.52 | $24.12 | $24.12 | 332,191 |
| 2016-11-22 | $23.17 | $24.02 | $23.17 | $23.78 | $23.78 | 677,957 |
| 2016-11-21 | $22.78 | $23.39 | $22.73 | $23.11 | $23.11 | 640,351 |
| 2016-11-18 | $22.20 | $22.74 | $21.41 | $22.72 | $22.72 | 563,065 |
| 2016-11-17 | $22.12 | $22.36 | $21.94 | $22.19 | $22.19 | 775,574 |
| 2016-11-16 | $22.15 | $22.52 | $22.00 | $22.04 | $22.04 | 755,375 |
| 2016-11-15 | $22.58 | $22.74 | $21.89 | $22.15 | $22.15 | 798,626 |
| 2016-11-14 | $21.64 | $22.80 | $21.64 | $22.61 | $22.61 | 1,105,833 |
| 2016-11-11 | $21.58 | $21.80 | $20.93 | $21.45 | $21.45 | 900,691 |
| 2016-11-10 | $21.13 | $21.88 | $20.92 | $21.56 | $21.56 | 1,004,661 |
| 2016-11-09 | $19.31 | $20.86 | $19.02 | $20.80 | $20.80 | 591,411 |
| 2016-11-08 | $19.74 | $19.81 | $19.44 | $19.64 | $19.64 | 367,636 |
| 2016-11-07 | $19.69 | $19.92 | $19.60 | $19.87 | $19.87 | 586,380 |
| 2016-11-04 | $18.67 | $19.63 | $18.44 | $19.29 | $19.29 | 1,118,654 |
| 2016-11-03 | $18.89 | $18.89 | $18.51 | $18.55 | $18.55 | 577,950 |
| 2016-11-02 | $18.98 | $19.15 | $18.59 | $18.78 | $18.78 | 440,978 |
| 2016-11-01 | $19.27 | $19.27 | $18.80 | $18.94 | $18.94 | 362,760 |
| 2016-10-31 | $19.25 | $19.25 | $18.85 | $19.19 | $19.19 | 557,499 |
| 2016-10-28 | $19.14 | $19.51 | $19.08 | $19.17 | $19.17 | 583,759 |
| 2016-10-27 | $19.00 | $19.30 | $18.66 | $19.17 | $19.17 | 856,938 |
| 2016-10-26 | $19.50 | $19.71 | $18.95 | $19.14 | $19.14 | 762,841 |
| 2016-10-25 | $19.25 | $19.76 | $19.10 | $19.51 | $19.51 | 1,094,909 |
| 2016-10-24 | $19.09 | $19.73 | $19.03 | $19.35 | $19.35 | 1,436,373 |
| 2016-10-21 | $18.78 | $19.88 | $18.78 | $19.06 | $19.06 | 2,247,894 |
| 2016-10-20 | $18.00 | $19.80 | $17.95 | $18.99 | $18.99 | 8,269,752 |
| 2016-10-19 | $21.12 | $21.88 | $21.00 | $21.58 | $21.58 | 1,534,255 |
| 2016-10-18 | $21.38 | $21.50 | $20.84 | $21.13 | $21.13 | 733,107 |
| 2016-10-17 | $20.89 | $21.22 | $20.88 | $21.00 | $21.00 | 789,140 |
| 2016-10-14 | $20.95 | $21.08 | $20.54 | $20.87 | $20.87 | 395,944 |
| 2016-10-13 | $20.72 | $20.93 | $20.60 | $20.85 | $20.85 | 467,429 |
| 2016-10-12 | $20.92 | $21.21 | $20.81 | $20.94 | $20.94 | 483,829 |
| 2016-10-11 | $21.25 | $21.25 | $20.63 | $20.83 | $20.83 | 521,768 |
| 2016-10-10 | $21.46 | $22.43 | $21.20 | $21.28 | $21.28 | 667,761 |
| 2016-10-07 | $21.21 | $21.43 | $20.98 | $21.14 | $21.14 | 568,464 |
| 2016-10-06 | $21.00 | $21.34 | $20.84 | $21.25 | $21.25 | 556,790 |
| 2016-10-05 | $20.84 | $21.32 | $20.77 | $21.00 | $21.00 | 455,018 |
| 2016-10-04 | $20.89 | $21.43 | $20.65 | $20.84 | $20.84 | 816,928 |
| 2016-10-03 | $21.60 | $21.60 | $20.26 | $20.72 | $20.72 | 1,602,563 |
| 2016-09-30 | $22.20 | $22.39 | $21.35 | $21.60 | $21.60 | 1,099,123 |
| 2016-09-29 | $22.47 | $23.15 | $22.21 | $22.25 | $22.25 | 1,777,233 |
| 2016-09-28 | $23.37 | $23.81 | $22.61 | $22.82 | $22.82 | 1,475,694 |
| 2016-09-27 | $25.07 | $25.29 | $24.62 | $25.12 | $25.12 | 259,870 |
| 2016-09-26 | $25.42 | $25.51 | $25.07 | $25.11 | $25.11 | 287,971 |
| 2016-09-23 | $25.62 | $25.97 | $25.52 | $25.56 | $25.56 | 319,134 |
| 2016-09-22 | $25.42 | $25.88 | $25.36 | $25.81 | $25.81 | 558,036 |
| 2016-09-21 | $24.76 | $25.41 | $24.73 | $25.37 | $25.37 | 389,465 |
| 2016-09-20 | $25.20 | $25.55 | $24.76 | $24.78 | $24.78 | 357,637 |
| 2016-09-19 | $25.15 | $25.40 | $24.98 | $25.16 | $25.16 | 255,629 |
| 2016-09-16 | $25.10 | $25.31 | $24.93 | $24.95 | $24.95 | 550,371 |
| 2016-09-15 | $24.88 | $25.51 | $24.88 | $25.09 | $25.09 | 440,531 |
| 2016-09-14 | $25.28 | $25.43 | $24.92 | $24.98 | $24.98 | 365,297 |
| 2016-09-13 | $25.25 | $25.63 | $24.97 | $25.41 | $25.41 | 525,611 |
| 2016-09-12 | $24.96 | $25.46 | $24.58 | $25.46 | $25.46 | 442,008 |
| 2016-09-09 | $25.88 | $25.98 | $24.88 | $24.89 | $24.89 | 620,263 |
| 2016-09-08 | $26.31 | $26.42 | $26.21 | $26.23 | $26.23 | 414,993 |
| 2016-09-07 | $26.25 | $26.52 | $26.12 | $26.45 | $26.45 | 508,186 |
| 2016-09-06 | $26.37 | $26.37 | $26.14 | $26.35 | $26.35 | 396,660 |
| 2016-09-02 | $26.50 | $26.50 | $26.25 | $26.35 | $26.35 | 444,948 |
| 2016-09-01 | $26.35 | $26.50 | $26.13 | $26.33 | $26.33 | 569,962 |
| 2016-08-31 | $26.15 | $26.43 | $25.97 | $26.25 | $26.25 | 387,080 |
| 2016-08-30 | $26.46 | $26.46 | $26.23 | $26.35 | $26.35 | 264,147 |
| 2016-08-29 | $26.37 | $26.55 | $26.22 | $26.41 | $26.41 | 515,347 |
| 2016-08-26 | $26.82 | $26.82 | $26.26 | $26.38 | $26.38 | 397,162 |
| 2016-08-25 | $26.94 | $27.00 | $26.59 | $26.69 | $26.69 | 264,129 |
| 2016-08-24 | $26.94 | $27.15 | $26.78 | $26.90 | $26.90 | 275,467 |
| 2016-08-23 | $27.17 | $27.39 | $26.79 | $27.08 | $27.08 | 327,754 |
| 2016-08-22 | $26.99 | $27.35 | $26.83 | $27.16 | $27.16 | 388,476 |
| 2016-08-19 | $27.17 | $27.25 | $26.91 | $26.99 | $26.99 | 369,161 |
| 2016-08-18 | $27.10 | $27.32 | $26.87 | $27.27 | $27.27 | 537,807 |
| 2016-08-17 | $27.11 | $27.17 | $26.85 | $26.99 | $26.99 | 289,446 |
| 2016-08-16 | $27.62 | $27.98 | $27.13 | $27.24 | $27.24 | 553,834 |
| 2016-08-15 | $27.50 | $28.34 | $26.60 | $27.68 | $27.68 | 1,370,632 |
| 2016-08-12 | $25.50 | $25.85 | $25.31 | $25.76 | $25.76 | 389,896 |
| 2016-08-11 | $25.28 | $25.63 | $25.04 | $25.56 | $25.56 | 373,804 |
| 2016-08-10 | $25.25 | $25.41 | $25.06 | $25.06 | $25.06 | 351,810 |
| 2016-08-09 | $25.80 | $25.80 | $25.12 | $25.18 | $25.18 | 469,026 |
| 2016-08-08 | $26.74 | $27.22 | $25.62 | $25.70 | $25.70 | 1,697,276 |
| 2016-08-05 | $24.14 | $25.07 | $24.14 | $24.99 | $24.99 | 662,125 |
| 2016-08-04 | $23.54 | $24.13 | $23.50 | $24.06 | $24.06 | 461,791 |
| 2016-08-03 | $23.30 | $23.63 | $23.13 | $23.47 | $23.47 | 236,727 |
| 2016-08-02 | $23.71 | $23.89 | $23.22 | $23.41 | $23.41 | 338,353 |
| 2016-08-01 | $23.98 | $23.98 | $23.61 | $23.73 | $23.73 | 323,473 |
| 2016-07-29 | $23.66 | $23.97 | $23.32 | $23.86 | $23.86 | 584,400 |
| 2016-07-28 | $23.73 | $23.92 | $23.42 | $23.60 | $23.60 | 463,771 |
| 2016-07-27 | $23.36 | $23.53 | $22.99 | $23.04 | $23.04 | 383,776 |
| 2016-07-26 | $22.88 | $23.32 | $22.83 | $23.18 | $23.18 | 393,492 |
| 2016-07-25 | $22.58 | $22.82 | $21.83 | $22.75 | $22.75 | 471,301 |
| 2016-07-22 | $22.04 | $22.78 | $21.88 | $22.53 | $22.53 | 715,523 |
| 2016-07-21 | $22.48 | $22.66 | $21.59 | $22.01 | $22.01 | 2,559,508 |
| 2016-07-20 | $22.80 | $23.70 | $22.72 | $23.50 | $23.50 | 1,330,889 |
| 2016-07-19 | $23.27 | $23.47 | $22.56 | $22.72 | $22.72 | 866,179 |
| 2016-07-18 | $22.89 | $23.43 | $22.85 | $23.25 | $23.25 | 748,084 |
| 2016-07-15 | $22.33 | $23.35 | $22.33 | $22.80 | $22.80 | 710,823 |
| 2016-07-14 | $22.67 | $22.75 | $22.41 | $22.56 | $22.56 | 644,192 |
| 2016-07-13 | $23.50 | $23.50 | $22.59 | $22.71 | $22.71 | 809,403 |
| 2016-07-12 | $23.12 | $23.52 | $22.55 | $23.33 | $23.33 | 451,016 |
| 2016-07-11 | $22.47 | $23.21 | $22.33 | $23.07 | $23.07 | 579,308 |
| 2016-07-08 | $22.00 | $22.61 | $21.95 | $22.49 | $22.49 | 616,925 |
| 2016-07-07 | $21.41 | $21.85 | $21.41 | $21.83 | $21.83 | 548,196 |
| 2016-07-06 | $21.20 | $21.47 | $20.78 | $21.31 | $21.31 | 282,117 |
| 2016-07-05 | $21.59 | $21.59 | $21.06 | $21.36 | $21.36 | 363,378 |
| 2016-07-01 | $21.22 | $21.69 | $21.22 | $21.63 | $21.63 | 373,982 |
| 2016-06-30 | $21.27 | $21.40 | $20.61 | $21.38 | $21.38 | 473,072 |
| 2016-06-29 | $20.73 | $21.23 | $20.59 | $21.17 | $21.17 | 341,288 |
| 2016-06-28 | $20.69 | $20.99 | $20.57 | $20.69 | $20.69 | 443,348 |
| 2016-06-27 | $21.04 | $21.04 | $19.95 | $20.38 | $20.38 | 479,522 |
| 2016-06-24 | $21.30 | $21.58 | $21.06 | $21.22 | $21.22 | 563,113 |
| 2016-06-23 | $22.07 | $22.41 | $21.97 | $22.07 | $22.07 | 245,288 |
| 2016-06-22 | $22.02 | $22.26 | $21.93 | $21.95 | $21.95 | 326,627 |
| 2016-06-21 | $22.25 | $22.52 | $21.82 | $21.88 | $21.88 | 214,630 |
| 2016-06-20 | $22.20 | $22.75 | $22.20 | $22.34 | $22.34 | 371,800 |
| 2016-06-17 | $21.89 | $22.48 | $21.73 | $22.04 | $22.04 | 1,018,200 |
| 2016-06-16 | $21.70 | $21.97 | $21.60 | $21.81 | $21.81 | 431,686 |
| 2016-06-15 | $22.04 | $22.25 | $21.86 | $21.92 | $21.92 | 504,614 |
| 2016-06-14 | $21.85 | $22.12 | $21.80 | $22.11 | $22.11 | 596,298 |
| 2016-06-13 | $22.25 | $22.32 | $21.94 | $22.03 | $22.03 | 905,546 |
| 2016-06-10 | $22.01 | $22.38 | $21.41 | $22.33 | $22.33 | 1,331,054 |
| 2016-06-09 | $22.66 | $22.84 | $22.27 | $22.39 | $22.39 | 734,708 |
| 2016-06-08 | $23.11 | $23.38 | $22.60 | $23.02 | $23.02 | 981,126 |
| 2016-06-07 | $22.76 | $23.34 | $22.67 | $23.00 | $23.00 | 486,447 |
| 2016-06-06 | $22.55 | $22.81 | $22.31 | $22.68 | $22.68 | 477,713 |
| 2016-06-03 | $22.98 | $22.98 | $22.28 | $22.56 | $22.56 | 447,068 |
| 2016-06-02 | $23.02 | $23.18 | $22.94 | $23.03 | $23.03 | 506,542 |
| 2016-06-01 | $22.43 | $23.12 | $22.26 | $23.10 | $23.10 | 514,217 |
| 2016-05-31 | $22.87 | $22.87 | $22.36 | $22.42 | $22.42 | 616,542 |
| 2016-05-27 | $22.42 | $22.91 | $22.40 | $22.78 | $22.78 | 319,427 |
| 2016-05-26 | $22.58 | $22.82 | $22.30 | $22.51 | $22.51 | 320,908 |
| 2016-05-25 | $22.39 | $22.57 | $22.38 | $22.44 | $22.44 | 571,951 |
| 2016-05-24 | $21.98 | $22.64 | $21.93 | $22.38 | $22.38 | 509,111 |
| 2016-05-23 | $22.01 | $22.29 | $21.66 | $21.94 | $21.94 | 686,222 |
| 2016-05-20 | $21.62 | $22.07 | $21.62 | $22.06 | $22.06 | 419,099 |
| 2016-05-19 | $21.67 | $22.00 | $21.31 | $21.50 | $21.50 | 459,890 |
| 2016-05-18 | $22.09 | $22.24 | $21.71 | $21.74 | $21.74 | 655,268 |
| 2016-05-17 | $22.19 | $22.70 | $21.96 | $22.17 | $22.17 | 833,855 |
| 2016-05-16 | $22.57 | $22.73 | $22.05 | $22.07 | $22.07 | 1,449,217 |
| 2016-05-13 | $23.48 | $24.14 | $22.45 | $22.52 | $22.52 | 1,030,394 |
| 2016-05-12 | $24.46 | $24.47 | $23.57 | $23.62 | $23.62 | 1,802,171 |
| 2016-05-11 | $24.14 | $24.50 | $24.10 | $24.33 | $24.33 | 907,708 |
| 2016-05-10 | $24.36 | $24.53 | $24.08 | $24.30 | $24.30 | 618,043 |
| 2016-05-09 | $24.63 | $24.75 | $24.37 | $24.39 | $24.39 | 651,209 |
| 2016-05-06 | $24.51 | $24.80 | $24.19 | $24.55 | $24.55 | 923,517 |
| 2016-05-05 | $24.39 | $24.86 | $24.26 | $24.52 | $24.52 | 913,616 |
| 2016-05-04 | $24.30 | $24.67 | $24.27 | $24.49 | $24.49 | 841,035 |
| 2016-05-03 | $24.58 | $24.99 | $23.96 | $24.52 | $24.52 | 1,001,681 |
| 2016-05-02 | $24.57 | $24.69 | $23.56 | $24.67 | $24.67 | 1,363,229 |
| 2016-04-29 | $22.82 | $24.90 | $22.52 | $24.68 | $24.68 | 3,771,467 |
| 2016-04-28 | $20.16 | $21.03 | $20.16 | $20.27 | $20.27 | 1,393,758 |
| 2016-04-27 | $20.81 | $21.29 | $20.64 | $20.84 | $20.84 | 1,260,820 |
| 2016-04-26 | $20.24 | $20.84 | $20.20 | $20.82 | $20.82 | 1,283,900 |
| 2016-04-25 | $20.52 | $20.62 | $20.23 | $20.31 | $20.31 | 972,655 |
| 2016-04-22 | $20.29 | $20.76 | $20.29 | $20.49 | $20.49 | 609,252 |
| 2016-04-21 | $20.29 | $20.48 | $20.21 | $20.34 | $20.34 | 474,116 |
| 2016-04-20 | $20.33 | $20.51 | $19.51 | $20.26 | $20.26 | 496,617 |
| 2016-04-19 | $20.30 | $20.66 | $20.16 | $20.36 | $20.36 | 684,065 |
| 2016-04-18 | $20.27 | $20.56 | $20.05 | $20.21 | $20.21 | 483,160 |
| 2016-04-15 | $20.47 | $20.63 | $19.94 | $20.23 | $20.23 | 547,412 |
| 2016-04-14 | $20.50 | $20.69 | $20.31 | $20.60 | $20.60 | 401,021 |
| 2016-04-13 | $19.65 | $20.67 | $19.65 | $20.55 | $20.55 | 490,069 |
| 2016-04-12 | $19.38 | $19.67 | $19.26 | $19.65 | $19.65 | 667,000 |
| 2016-04-11 | $19.18 | $20.25 | $19.18 | $19.38 | $19.38 | 825,366 |
| 2016-04-08 | $19.32 | $19.50 | $19.01 | $19.25 | $19.25 | 425,034 |
| 2016-04-07 | $19.27 | $19.47 | $19.09 | $19.17 | $19.17 | 684,603 |
| 2016-04-06 | $19.22 | $19.50 | $19.16 | $19.38 | $19.38 | 407,799 |
| 2016-04-05 | $19.14 | $19.52 | $19.06 | $19.27 | $19.27 | 651,795 |
| 2016-04-04 | $19.64 | $19.68 | $19.03 | $19.28 | $19.28 | 490,164 |
| 2016-04-01 | $19.30 | $19.73 | $19.05 | $19.61 | $19.61 | 514,433 |
| 2016-03-31 | $19.45 | $19.71 | $19.05 | $19.39 | $19.39 | 636,602 |
| 2016-03-30 | $19.49 | $19.68 | $19.15 | $19.39 | $19.39 | 513,178 |
| 2016-03-29 | $18.65 | $19.47 | $18.65 | $19.41 | $19.41 | 547,118 |
| 2016-03-28 | $18.67 | $18.98 | $18.35 | $18.72 | $18.72 | 602,135 |
| 2016-03-24 | $17.81 | $18.60 | $17.40 | $18.57 | $18.57 | 659,237 |
| 2016-03-23 | $18.71 | $18.76 | $17.79 | $17.82 | $17.82 | 535,934 |
| 2016-03-22 | $18.57 | $19.05 | $18.44 | $18.81 | $18.81 | 643,255 |
| 2016-03-21 | $19.19 | $19.63 | $18.76 | $18.76 | $18.76 | 865,449 |
| 2016-03-18 | $18.43 | $19.32 | $18.03 | $19.19 | $19.19 | 1,615,032 |
| 2016-03-17 | $18.69 | $18.76 | $18.04 | $18.31 | $18.31 | 1,010,536 |
| 2016-03-16 | $18.47 | $18.84 | $18.24 | $18.81 | $18.81 | 861,721 |
| 2016-03-15 | $19.40 | $19.55 | $18.36 | $18.64 | $18.64 | 820,648 |
| 2016-03-14 | $18.52 | $19.48 | $18.30 | $19.42 | $19.42 | 1,217,388 |
| 2016-03-11 | $18.32 | $18.58 | $18.24 | $18.56 | $18.56 | 794,708 |
| 2016-03-10 | $18.75 | $18.93 | $17.64 | $18.14 | $18.14 | 1,067,026 |
| 2016-03-09 | $19.40 | $19.55 | $18.65 | $18.75 | $18.75 | 1,432,941 |
| 2016-03-08 | $20.09 | $20.21 | $19.12 | $19.30 | $19.30 | 1,212,526 |
| 2016-03-07 | $19.48 | $20.29 | $19.46 | $20.11 | $20.11 | 662,095 |
| 2016-03-04 | $19.52 | $19.80 | $19.07 | $19.62 | $19.62 | 826,592 |
| 2016-03-03 | $18.33 | $19.52 | $18.29 | $19.52 | $19.52 | 1,255,493 |
| 2016-03-02 | $17.95 | $18.49 | $17.91 | $18.36 | $18.36 | 1,269,918 |
| 2016-03-01 | $18.11 | $18.34 | $17.69 | $18.00 | $18.00 | 1,032,374 |
| 2016-02-29 | $17.42 | $18.16 | $17.21 | $17.90 | $17.90 | 1,145,581 |
| 2016-02-26 | $17.34 | $17.56 | $16.94 | $17.51 | $17.51 | 580,318 |
| 2016-02-25 | $17.33 | $17.46 | $16.98 | $17.33 | $17.33 | 890,421 |
| 2016-02-24 | $17.05 | $17.40 | $16.84 | $17.34 | $17.34 | 1,342,179 |
| 2016-02-23 | $16.94 | $17.36 | $16.94 | $17.17 | $17.17 | 878,883 |
| 2016-02-22 | $16.87 | $17.07 | $16.69 | $16.98 | $16.98 | 849,702 |
| 2016-02-19 | $16.11 | $16.78 | $16.11 | $16.57 | $16.57 | 1,108,132 |
| 2016-02-18 | $15.87 | $16.19 | $15.47 | $16.09 | $16.09 | 1,676,414 |
| 2016-02-17 | $15.83 | $16.28 | $15.48 | $15.92 | $15.92 | 2,184,479 |
| 2016-02-16 | $15.76 | $16.17 | $15.30 | $15.83 | $15.83 | 2,352,529 |
| 2016-02-12 | $16.82 | $16.89 | $14.28 | $15.58 | $15.58 | 9,648,557 |
| 2016-02-11 | $20.15 | $20.74 | $19.82 | $20.51 | $20.51 | 1,262,860 |
| 2016-02-10 | $20.47 | $20.93 | $20.29 | $20.32 | $20.32 | 454,299 |
| 2016-02-09 | $20.30 | $20.93 | $20.00 | $20.36 | $20.36 | 757,412 |
| 2016-02-08 | $20.38 | $20.63 | $19.98 | $20.61 | $20.61 | 757,786 |
| 2016-02-05 | $21.00 | $21.00 | $20.20 | $20.52 | $20.52 | 996,914 |
| 2016-02-04 | $20.62 | $21.10 | $20.52 | $21.05 | $21.05 | 808,546 |
| 2016-02-03 | $21.30 | $21.62 | $20.29 | $20.88 | $20.88 | 888,306 |
| 2016-02-02 | $21.15 | $21.49 | $20.65 | $21.21 | $21.21 | 836,098 |
| 2016-02-01 | $20.75 | $21.43 | $20.32 | $21.20 | $21.20 | 845,727 |
| 2016-01-29 | $19.78 | $21.07 | $19.45 | $21.06 | $21.06 | 1,489,117 |
| 2016-01-28 | $19.31 | $19.46 | $18.79 | $18.81 | $18.81 | 631,217 |
| 2016-01-27 | $19.31 | $19.65 | $18.86 | $18.96 | $18.96 | 680,452 |
| 2016-01-26 | $19.13 | $19.50 | $19.12 | $19.45 | $19.45 | 708,968 |
| 2016-01-25 | $19.43 | $19.71 | $18.94 | $18.96 | $18.96 | 574,026 |
| 2016-01-22 | $19.37 | $19.84 | $19.24 | $19.47 | $19.47 | 751,705 |
| 2016-01-21 | $18.74 | $19.49 | $18.64 | $19.11 | $19.11 | 718,719 |
| 2016-01-20 | $18.36 | $18.98 | $17.56 | $18.72 | $18.72 | 1,055,262 |
| 2016-01-19 | $19.93 | $20.75 | $18.15 | $18.57 | $18.57 | 1,626,928 |
| 2016-01-15 | $19.33 | $20.20 | $19.33 | $19.86 | $19.86 | 1,109,304 |
| 2016-01-14 | $19.82 | $20.37 | $19.57 | $19.92 | $19.92 | 679,858 |
| 2016-01-13 | $20.83 | $21.09 | $19.72 | $19.85 | $19.85 | 485,125 |
| 2016-01-12 | $20.69 | $21.17 | $20.30 | $20.76 | $20.76 | 647,585 |
| 2016-01-11 | $20.22 | $20.52 | $19.82 | $20.38 | $20.38 | 716,672 |
| 2016-01-08 | $20.51 | $21.23 | $20.00 | $20.05 | $20.05 | 820,786 |
| 2016-01-07 | $20.49 | $21.37 | $20.49 | $21.12 | $21.12 | 811,114 |
| 2016-01-06 | $20.92 | $21.16 | $20.65 | $20.90 | $20.90 | 674,982 |
| 2016-01-05 | $21.10 | $21.36 | $20.78 | $21.24 | $21.24 | 602,037 |
| 2016-01-04 | $21.25 | $21.80 | $20.72 | $21.03 | $21.03 | 638,179 |
| 2015-12-31 | $21.64 | $21.93 | $21.40 | $21.41 | $21.41 | 378,041 |
| 2015-12-30 | $21.76 | $21.82 | $21.40 | $21.67 | $21.67 | 458,127 |
| 2015-12-29 | $21.04 | $21.81 | $21.04 | $21.76 | $21.76 | 490,193 |
| 2015-12-28 | $21.08 | $21.31 | $20.83 | $21.01 | $21.01 | 446,704 |
| 2015-12-24 | $21.47 | $21.50 | $21.22 | $21.22 | $21.22 | 179,028 |
| 2015-12-23 | $21.40 | $21.63 | $21.25 | $21.52 | $21.52 | 658,594 |
| 2015-12-22 | $20.89 | $21.55 | $19.90 | $21.17 | $21.17 | 1,905,896 |
| 2015-12-21 | $21.73 | $21.80 | $21.06 | $21.27 | $21.27 | 541,723 |
| 2015-12-18 | $22.44 | $22.76 | $21.74 | $21.75 | $21.75 | 1,595,458 |
| 2015-12-17 | $23.23 | $23.23 | $22.63 | $22.64 | $22.64 | 539,353 |
| 2015-12-16 | $22.23 | $23.11 | $22.20 | $23.07 | $23.07 | 432,559 |
| 2015-12-15 | $22.09 | $22.40 | $21.79 | $22.17 | $22.17 | 622,921 |
| 2015-12-14 | $22.70 | $22.89 | $21.96 | $22.10 | $22.10 | 383,691 |
| 2015-12-11 | $22.83 | $23.20 | $22.54 | $22.73 | $22.73 | 347,549 |
| 2015-12-10 | $23.36 | $23.69 | $23.13 | $23.33 | $23.33 | 391,283 |
| 2015-12-09 | $23.46 | $24.12 | $23.16 | $23.34 | $23.34 | 548,755 |
| 2015-12-08 | $23.07 | $23.82 | $22.70 | $23.69 | $23.69 | 448,875 |
| 2015-12-07 | $23.55 | $24.60 | $23.03 | $23.27 | $23.27 | 570,340 |
| 2015-12-04 | $23.23 | $23.85 | $23.14 | $23.68 | $23.68 | 433,008 |
| 2015-12-03 | $24.11 | $24.45 | $23.17 | $23.30 | $23.30 | 313,016 |
| 2015-12-02 | $23.89 | $24.23 | $23.89 | $24.11 | $24.11 | 345,400 |
| 2015-12-01 | $23.22 | $24.14 | $23.22 | $23.87 | $23.87 | 811,963 |
| 2015-11-30 | $24.39 | $24.66 | $23.59 | $23.62 | $23.62 | 479,486 |
| 2015-11-27 | $24.57 | $25.00 | $24.35 | $24.44 | $24.44 | 256,873 |
| 2015-11-25 | $24.04 | $24.70 | $24.04 | $24.57 | $24.57 | 418,691 |
| 2015-11-24 | $23.73 | $24.26 | $23.66 | $24.15 | $24.15 | 570,846 |
| 2015-11-23 | $23.57 | $24.16 | $23.43 | $24.06 | $24.06 | 617,836 |
| 2015-11-20 | $22.94 | $23.65 | $22.82 | $23.49 | $23.49 | 665,965 |
| 2015-11-19 | $22.93 | $23.19 | $22.65 | $22.73 | $22.73 | 592,902 |
| 2015-11-18 | $23.02 | $24.38 | $22.92 | $23.19 | $23.19 | 623,096 |
| 2015-11-17 | $23.10 | $23.52 | $22.87 | $23.11 | $23.11 | 600,485 |
| 2015-11-16 | $22.92 | $23.26 | $22.55 | $23.00 | $23.00 | 506,023 |
| 2015-11-13 | $23.56 | $23.59 | $22.90 | $22.97 | $22.97 | 825,463 |
| 2015-11-12 | $23.79 | $24.14 | $23.59 | $23.77 | $23.77 | 800,563 |
| 2015-11-11 | $24.04 | $24.78 | $23.51 | $23.88 | $23.88 | 685,299 |
| 2015-11-10 | $23.92 | $24.23 | $23.61 | $23.93 | $23.93 | 889,665 |
| 2015-11-09 | $24.67 | $25.50 | $23.67 | $24.10 | $24.10 | 904,390 |
| 2015-11-06 | $25.41 | $25.75 | $24.60 | $24.67 | $24.67 | 2,167,229 |
| 2015-11-05 | $24.63 | $26.20 | $23.59 | $25.50 | $25.50 | 4,185,508 |
| 2015-11-04 | $21.89 | $22.17 | $21.27 | $21.44 | $21.44 | 1,426,815 |
| 2015-11-03 | $21.51 | $22.36 | $21.51 | $22.02 | $22.02 | 1,181,397 |
| 2015-11-02 | $21.25 | $21.74 | $20.97 | $21.63 | $21.63 | 723,269 |
| 2015-10-30 | $21.36 | $21.88 | $20.90 | $21.20 | $21.20 | 722,076 |
| 2015-10-29 | $21.35 | $21.47 | $21.17 | $21.36 | $21.36 | 740,283 |
| 2015-10-28 | $20.73 | $21.51 | $20.62 | $21.29 | $21.29 | 991,927 |
| 2015-10-27 | $21.03 | $21.14 | $20.47 | $20.63 | $20.63 | 941,567 |
| 2015-10-26 | $21.30 | $21.61 | $21.00 | $21.09 | $21.09 | 758,813 |
| 2015-10-23 | $21.89 | $21.89 | $21.04 | $21.36 | $21.36 | 629,587 |
| 2015-10-22 | $21.47 | $21.81 | $21.28 | $21.53 | $21.53 | 711,848 |
| 2015-10-21 | $22.45 | $22.45 | $21.11 | $21.27 | $21.27 | 1,820,309 |
| 2015-10-20 | $22.68 | $22.99 | $22.52 | $22.81 | $22.81 | 715,437 |
| 2015-10-19 | $22.99 | $23.35 | $22.57 | $22.68 | $22.68 | 970,038 |
| 2015-10-16 | $24.65 | $24.74 | $22.98 | $23.03 | $23.03 | 1,312,134 |
| 2015-10-15 | $24.01 | $24.69 | $23.81 | $24.61 | $24.61 | 1,311,439 |
| 2015-10-14 | $24.18 | $24.46 | $23.82 | $23.95 | $23.95 | 838,480 |
| 2015-10-13 | $24.40 | $24.56 | $24.14 | $24.26 | $24.26 | 1,646,660 |
| 2015-10-12 | $24.72 | $24.72 | $24.20 | $24.48 | $24.48 | 585,723 |
| 2015-10-09 | $24.61 | $24.90 | $24.32 | $24.62 | $24.62 | 709,691 |
| 2015-10-08 | $23.98 | $24.63 | $23.94 | $24.60 | $24.60 | 946,884 |
| 2015-10-07 | $23.98 | $24.30 | $23.87 | $24.04 | $24.04 | 1,208,902 |
| 2015-10-06 | $23.13 | $23.97 | $23.13 | $23.90 | $23.90 | 1,510,429 |
| 2015-10-05 | $22.43 | $23.33 | $22.30 | $23.28 | $23.28 | 513,713 |
| 2015-10-02 | $22.14 | $22.23 | $21.67 | $22.18 | $22.18 | 790,768 |
| 2015-10-01 | $21.77 | $22.38 | $21.75 | $22.30 | $22.30 | 851,691 |
| 2015-09-30 | $21.83 | $21.95 | $21.48 | $21.88 | $21.88 | 461,622 |
| 2015-09-29 | $21.42 | $21.59 | $21.08 | $21.51 | $21.51 | 1,024,537 |
| 2015-09-28 | $21.74 | $21.82 | $21.28 | $21.34 | $21.34 | 570,489 |
| 2015-09-25 | $22.20 | $22.35 | $21.72 | $21.87 | $21.87 | 483,083 |
| 2015-09-24 | $22.19 | $22.40 | $21.93 | $22.06 | $22.06 | 459,532 |
| 2015-09-23 | $22.40 | $23.01 | $22.24 | $22.34 | $22.34 | 465,489 |
| 2015-09-22 | $22.33 | $22.60 | $22.10 | $22.30 | $22.30 | 398,521 |
| 2015-09-21 | $22.93 | $23.43 | $22.59 | $22.68 | $22.68 | 647,151 |
| 2015-09-18 | $22.65 | $23.22 | $22.49 | $22.72 | $22.72 | 5,374,371 |
| 2015-09-17 | $22.67 | $23.39 | $22.65 | $23.05 | $23.05 | 798,155 |
| 2015-09-16 | $22.91 | $22.93 | $22.55 | $22.56 | $22.56 | 620,930 |
| 2015-09-15 | $22.69 | $23.15 | $22.58 | $22.86 | $22.86 | 624,941 |
| 2015-09-14 | $23.21 | $23.21 | $22.35 | $22.56 | $22.56 | 794,044 |
| 2015-09-11 | $23.00 | $23.52 | $22.91 | $23.21 | $23.21 | 667,533 |
| 2015-09-10 | $23.70 | $24.09 | $23.61 | $23.73 | $23.73 | 348,286 |
| 2015-09-09 | $24.47 | $24.47 | $23.76 | $23.82 | $23.82 | 380,528 |
| 2015-09-08 | $23.68 | $24.38 | $23.31 | $24.25 | $24.25 | 403,253 |
Sleep Number Corp (SNBR) News Headlines
Recent Sleep Number Corp (SNBR) News
Similar Companies to Sleep Number Corp (SNBR) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |