SPX Corp (SPXC) Exchange: NYSE
Data as of May 2, 2025
$129.43 ($-4.24) -3.17%
SPX Corp - Daily Information
Click for more stock information on SPX Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $133.29 |
| Previous Close | $129.43 |
| High | $133.29 |
| Low | $128.39 |
| Adjusted Open | $133.29 |
| Previous Adjusted Close | $129.43 |
| Adjusted High | $133.29 |
| Adjusted Low | $128.39 |
About SPX Corp (SPXC)
SPX Corp (SPXC) is a leading global supplier of technology-based turning, milling, and other industrial solutions. Founded in 1989, the company has a global reach, with offices in over 40 countries. In the past three decades, SPXC has grown its revenues substantially, reaching $10 billion in 2020. The company develops, manufactures, and supplies innovative products and services, aiming to reduce the cost of production while increasing profitability, to the benefit of its customers. SPXC's products are used in a variety of industries, including automotive, aerospace, medical, manufacturing, and construction.
Invest in SPX Corp (SPXC)
Historical Stock Data for SPX Corp (SPXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $133.29 | $133.29 | $128.39 | $129.43 | $129.43 | 310,368 |
| 2025-03-27 | $135.12 | $136.46 | $132.88 | $133.67 | $133.67 | 178,758 |
| 2025-03-26 | $139.68 | $140.36 | $135.81 | $136.08 | $136.08 | 143,633 |
| 2025-03-25 | $139.36 | $140.33 | $137.97 | $139.51 | $139.51 | 162,908 |
| 2025-03-24 | $137.30 | $140.27 | $137.01 | $139.33 | $139.33 | 193,505 |
| 2025-03-21 | $133.64 | $135.24 | $132.27 | $134.27 | $134.27 | 726,359 |
| 2025-03-20 | $135.16 | $137.97 | $134.38 | $135.57 | $135.57 | 283,451 |
| 2025-03-19 | $134.56 | $139.04 | $134.41 | $137.81 | $137.81 | 271,136 |
| 2025-03-18 | $134.65 | $134.65 | $131.66 | $133.68 | $133.68 | 344,010 |
| 2025-03-17 | $133.31 | $137.03 | $133.31 | $135.42 | $135.42 | 220,089 |
| 2025-03-14 | $133.83 | $135.83 | $132.73 | $134.26 | $134.26 | 197,753 |
| 2025-03-13 | $134.09 | $134.40 | $130.58 | $131.42 | $131.42 | 196,554 |
| 2025-03-12 | $136.22 | $138.33 | $133.39 | $133.86 | $133.86 | 342,168 |
| 2025-03-11 | $133.72 | $137.65 | $132.35 | $133.61 | $133.61 | 331,200 |
| 2025-03-10 | $134.12 | $134.84 | $131.42 | $132.76 | $132.76 | 323,161 |
| 2025-03-07 | $137.41 | $138.69 | $133.17 | $136.93 | $136.93 | 323,811 |
| 2025-03-06 | $137.84 | $141.03 | $136.94 | $137.67 | $137.67 | 230,200 |
| 2025-03-05 | $138.31 | $141.68 | $138.04 | $141.03 | $141.03 | 206,496 |
| 2025-03-04 | $136.16 | $140.37 | $132.99 | $137.22 | $137.22 | 322,343 |
| 2025-03-03 | $146.55 | $146.55 | $137.70 | $138.60 | $138.60 | 405,420 |
| 2025-02-28 | $143.85 | $146.22 | $141.82 | $145.65 | $145.65 | 574,180 |
| 2025-02-27 | $149.90 | $151.27 | $142.21 | $143.94 | $143.94 | 459,742 |
| 2025-02-26 | $152.64 | $159.00 | $148.39 | $151.21 | $151.21 | 564,488 |
| 2025-02-25 | $134.41 | $137.63 | $132.45 | $136.34 | $136.34 | 358,600 |
| 2025-02-24 | $141.04 | $141.70 | $133.31 | $133.56 | $133.56 | 598,142 |
| 2025-02-21 | $148.32 | $148.57 | $139.89 | $140.30 | $140.30 | 315,781 |
| 2025-02-20 | $148.81 | $148.81 | $145.46 | $146.67 | $146.67 | 306,934 |
| 2025-02-19 | $149.02 | $150.47 | $147.40 | $149.13 | $149.13 | 376,130 |
| 2025-02-18 | $149.12 | $151.29 | $148.24 | $151.26 | $151.26 | 166,532 |
| 2025-02-14 | $151.77 | $152.70 | $147.95 | $148.99 | $148.99 | 151,363 |
| 2025-02-13 | $151.02 | $152.70 | $148.15 | $151.36 | $151.36 | 206,441 |
| 2025-02-12 | $150.00 | $152.20 | $148.92 | $150.32 | $150.32 | 282,767 |
| 2025-02-11 | $153.07 | $154.22 | $151.82 | $153.90 | $153.90 | 263,960 |
| 2025-02-10 | $152.04 | $154.54 | $150.93 | $154.22 | $154.22 | 249,833 |
| 2025-02-07 | $152.53 | $152.83 | $149.61 | $151.02 | $151.02 | 169,779 |
| 2025-02-06 | $153.78 | $153.78 | $150.59 | $152.44 | $152.44 | 163,679 |
| 2025-02-05 | $150.53 | $153.50 | $149.70 | $153.03 | $153.03 | 209,344 |
| 2025-02-04 | $147.36 | $149.71 | $146.13 | $148.91 | $148.91 | 202,602 |
| 2025-02-03 | $144.77 | $147.33 | $143.06 | $146.30 | $146.30 | 503,308 |
| 2025-01-31 | $147.37 | $150.01 | $145.83 | $148.52 | $148.52 | 299,321 |
| 2025-01-30 | $148.06 | $149.54 | $145.28 | $147.36 | $147.36 | 412,128 |
| 2025-01-29 | $144.65 | $146.81 | $143.36 | $145.12 | $145.12 | 267,334 |
| 2025-01-28 | $143.68 | $145.65 | $141.55 | $145.45 | $145.45 | 469,778 |
| 2025-01-27 | $149.14 | $149.95 | $143.13 | $143.76 | $143.76 | 359,844 |
| 2025-01-24 | $153.95 | $154.02 | $150.75 | $152.02 | $152.02 | 232,875 |
| 2025-01-23 | $152.72 | $154.77 | $151.36 | $154.37 | $154.37 | 201,167 |
| 2025-01-22 | $155.00 | $156.05 | $152.86 | $153.01 | $153.01 | 154,510 |
| 2025-01-21 | $150.26 | $154.91 | $150.16 | $153.80 | $153.80 | 191,830 |
| 2025-01-17 | $151.26 | $151.26 | $147.35 | $148.50 | $148.50 | 453,592 |
| 2025-01-16 | $149.34 | $149.50 | $147.59 | $148.67 | $148.67 | 203,457 |
| 2025-01-15 | $149.23 | $150.00 | $147.35 | $148.84 | $148.84 | 288,288 |
| 2025-01-14 | $141.84 | $145.75 | $141.84 | $145.41 | $145.41 | 352,959 |
| 2025-01-13 | $135.80 | $140.96 | $135.56 | $140.50 | $140.50 | 542,915 |
| 2025-01-10 | $139.69 | $140.28 | $137.17 | $138.06 | $138.06 | 391,874 |
| 2025-01-08 | $142.04 | $143.28 | $140.08 | $143.20 | $143.20 | 343,030 |
| 2025-01-07 | $148.01 | $148.52 | $139.89 | $142.50 | $142.50 | 393,926 |
| 2025-01-06 | $150.00 | $152.27 | $147.67 | $149.20 | $149.20 | 274,068 |
| 2025-01-03 | $146.80 | $150.00 | $145.39 | $149.99 | $149.99 | 201,066 |
| 2025-01-02 | $146.48 | $148.00 | $144.41 | $146.15 | $146.15 | 213,173 |
| 2024-12-31 | $143.92 | $146.77 | $143.49 | $145.52 | $145.52 | 335,750 |
| 2024-12-30 | $144.63 | $145.84 | $141.70 | $143.20 | $143.20 | 179,500 |
| 2024-12-27 | $145.97 | $147.11 | $143.22 | $145.96 | $145.96 | 133,629 |
| 2024-12-26 | $145.40 | $147.94 | $145.17 | $147.66 | $147.66 | 110,283 |
| 2024-12-24 | $145.78 | $146.87 | $144.73 | $146.67 | $146.67 | 73,602 |
| 2024-12-23 | $143.30 | $146.77 | $142.64 | $145.73 | $145.73 | 246,729 |
| 2024-12-20 | $141.93 | $147.04 | $140.29 | $143.55 | $143.55 | 772,017 |
| 2024-12-19 | $146.90 | $149.49 | $142.73 | $143.21 | $143.21 | 262,910 |
| 2024-12-18 | $154.92 | $155.50 | $143.78 | $145.21 | $145.21 | 423,428 |
| 2024-12-17 | $154.64 | $156.29 | $151.75 | $153.03 | $153.03 | 226,972 |
| 2024-12-16 | $155.75 | $158.47 | $154.78 | $156.37 | $156.37 | 179,952 |
| 2024-12-13 | $157.98 | $159.42 | $154.11 | $155.53 | $155.53 | 254,829 |
| 2024-12-12 | $160.55 | $161.53 | $157.53 | $158.28 | $158.28 | 163,502 |
| 2024-12-11 | $161.66 | $164.97 | $159.47 | $160.83 | $160.83 | 319,651 |
| 2024-12-10 | $160.01 | $160.43 | $157.00 | $159.04 | $159.04 | 224,373 |
| 2024-12-09 | $160.22 | $164.20 | $157.06 | $158.80 | $158.80 | 454,995 |
| 2024-12-06 | $167.66 | $168.01 | $156.74 | $159.43 | $159.43 | 376,449 |
| 2024-12-05 | $175.47 | $175.47 | $169.72 | $169.89 | $169.89 | 240,539 |
| 2024-12-04 | $177.64 | $178.02 | $174.64 | $176.20 | $176.20 | 190,802 |
| 2024-12-03 | $177.16 | $177.16 | $173.22 | $176.59 | $176.59 | 345,246 |
| 2024-12-02 | $177.40 | $178.07 | $174.84 | $176.45 | $176.45 | 237,229 |
| 2024-11-29 | $176.93 | $178.23 | $175.39 | $176.44 | $176.44 | 122,098 |
| 2024-11-27 | $179.71 | $180.26 | $174.04 | $175.00 | $175.00 | 178,060 |
| 2024-11-26 | $179.88 | $180.09 | $176.38 | $178.98 | $178.98 | 324,602 |
| 2024-11-25 | $179.41 | $183.83 | $177.89 | $181.56 | $181.56 | 365,922 |
| 2024-11-22 | $174.28 | $176.35 | $173.22 | $176.01 | $176.01 | 259,896 |
| 2024-11-21 | $169.78 | $173.85 | $167.95 | $172.55 | $172.55 | 169,496 |
| 2024-11-20 | $168.06 | $168.23 | $163.41 | $166.62 | $166.62 | 133,640 |
| 2024-11-19 | $162.29 | $168.40 | $160.75 | $168.06 | $168.06 | 153,332 |
| 2024-11-18 | $164.34 | $166.00 | $162.63 | $163.98 | $163.98 | 189,236 |
| 2024-11-15 | $163.44 | $164.03 | $161.39 | $163.07 | $163.07 | 159,392 |
| 2024-11-14 | $168.98 | $170.06 | $162.74 | $163.41 | $163.41 | 234,117 |
| 2024-11-13 | $165.81 | $170.28 | $165.81 | $167.56 | $167.56 | 254,252 |
| 2024-11-12 | $169.00 | $169.94 | $162.64 | $164.56 | $164.56 | 158,087 |
| 2024-11-11 | $170.00 | $170.92 | $167.50 | $168.41 | $168.41 | 267,822 |
| 2024-11-08 | $167.11 | $169.47 | $166.57 | $169.09 | $169.09 | 345,027 |
| 2024-11-07 | $163.93 | $166.61 | $161.79 | $166.32 | $166.32 | 291,938 |
| 2024-11-06 | $157.24 | $169.86 | $157.24 | $164.27 | $164.27 | 479,797 |
| 2024-11-05 | $148.11 | $155.92 | $148.11 | $155.60 | $155.60 | 324,052 |
| 2024-11-04 | $144.64 | $150.33 | $143.54 | $147.92 | $147.92 | 292,977 |
| 2024-11-01 | $144.42 | $146.19 | $141.82 | $145.20 | $145.20 | 273,046 |
| 2024-10-31 | $155.00 | $157.50 | $143.14 | $143.49 | $143.49 | 580,531 |
| 2024-10-30 | $158.45 | $160.96 | $158.19 | $158.97 | $158.97 | 187,658 |
| 2024-10-29 | $157.85 | $159.69 | $157.26 | $159.25 | $159.25 | 194,060 |
| 2024-10-28 | $158.76 | $161.22 | $158.50 | $159.90 | $159.90 | 234,756 |
| 2024-10-25 | $158.26 | $159.54 | $156.43 | $157.23 | $157.23 | 131,174 |
| 2024-10-24 | $157.50 | $158.29 | $156.07 | $157.52 | $157.52 | 209,332 |
| 2024-10-23 | $157.36 | $159.87 | $155.91 | $157.69 | $157.69 | 127,995 |
| 2024-10-22 | $159.79 | $160.71 | $157.09 | $158.29 | $158.29 | 239,418 |
| 2024-10-21 | $163.94 | $165.26 | $159.82 | $160.73 | $160.73 | 331,712 |
| 2024-10-18 | $172.07 | $172.07 | $163.72 | $163.97 | $163.97 | 335,424 |
| 2024-10-17 | $173.00 | $173.24 | $171.04 | $171.73 | $171.73 | 175,759 |
| 2024-10-16 | $170.35 | $173.30 | $169.86 | $171.74 | $171.74 | 240,855 |
| 2024-10-15 | $169.50 | $170.70 | $167.64 | $169.16 | $169.16 | 175,192 |
| 2024-10-14 | $169.11 | $171.60 | $168.95 | $169.71 | $169.71 | 135,384 |
| 2024-10-11 | $164.13 | $169.52 | $164.13 | $168.80 | $168.80 | 348,332 |
| 2024-10-10 | $163.69 | $164.08 | $161.06 | $164.08 | $164.08 | 155,802 |
| 2024-10-09 | $162.24 | $166.92 | $160.85 | $165.72 | $165.72 | 149,741 |
| 2024-10-08 | $162.57 | $163.88 | $161.00 | $162.20 | $162.20 | 127,816 |
| 2024-10-07 | $160.84 | $162.25 | $158.58 | $161.28 | $161.28 | 96,413 |
| 2024-10-04 | $162.00 | $164.61 | $158.68 | $162.27 | $162.27 | 197,585 |
| 2024-10-03 | $159.50 | $160.34 | $157.14 | $158.60 | $158.60 | 159,692 |
| 2024-10-02 | $157.17 | $159.85 | $157.08 | $159.76 | $159.76 | 115,234 |
| 2024-10-01 | $159.28 | $160.25 | $156.96 | $158.53 | $158.53 | 161,421 |
| 2024-09-30 | $158.33 | $160.02 | $156.74 | $159.46 | $159.46 | 184,782 |
| 2024-09-27 | $159.96 | $161.63 | $157.77 | $159.04 | $159.04 | 163,602 |
| 2024-09-26 | $162.42 | $162.63 | $158.01 | $158.03 | $158.03 | 166,915 |
| 2024-09-25 | $162.05 | $163.06 | $159.48 | $159.89 | $159.89 | 213,963 |
| 2024-09-24 | $162.31 | $163.36 | $160.80 | $161.73 | $161.73 | 291,874 |
| 2024-09-23 | $163.63 | $164.57 | $160.47 | $162.09 | $162.09 | 243,550 |
| 2024-09-20 | $163.11 | $165.13 | $161.01 | $162.57 | $162.57 | 911,549 |
| 2024-09-19 | $159.89 | $164.02 | $157.73 | $163.11 | $163.11 | 387,755 |
| 2024-09-18 | $154.99 | $159.61 | $153.52 | $154.85 | $154.85 | 325,652 |
| 2024-09-17 | $155.27 | $156.59 | $152.65 | $155.07 | $155.07 | 166,457 |
| 2024-09-16 | $151.17 | $154.47 | $150.00 | $153.80 | $153.80 | 218,684 |
| 2024-09-13 | $150.31 | $152.94 | $149.12 | $151.00 | $151.00 | 197,659 |
| 2024-09-12 | $145.29 | $148.88 | $144.02 | $148.78 | $148.78 | 204,446 |
| 2024-09-11 | $141.46 | $145.47 | $139.55 | $144.61 | $144.61 | 233,762 |
| 2024-09-10 | $142.81 | $143.71 | $140.27 | $141.86 | $141.86 | 176,588 |
| 2024-09-09 | $141.30 | $144.25 | $140.58 | $142.81 | $142.81 | 230,354 |
| 2024-09-06 | $145.51 | $147.29 | $140.73 | $140.85 | $140.85 | 177,839 |
| 2024-09-05 | $147.15 | $147.15 | $143.37 | $145.79 | $145.79 | 178,807 |
| 2024-09-04 | $147.81 | $149.25 | $145.79 | $147.66 | $147.66 | 235,355 |
| 2024-09-03 | $161.23 | $161.42 | $147.84 | $148.79 | $148.79 | 302,269 |
| 2024-08-30 | $159.69 | $163.38 | $158.52 | $163.14 | $163.14 | 240,636 |
| 2024-08-29 | $159.47 | $162.23 | $157.06 | $158.85 | $158.85 | 123,002 |
| 2024-08-28 | $160.51 | $160.51 | $157.82 | $158.31 | $158.31 | 212,776 |
| 2024-08-27 | $157.45 | $159.85 | $156.73 | $159.10 | $159.10 | 164,813 |
| 2024-08-26 | $159.37 | $161.00 | $156.91 | $158.33 | $158.33 | 244,560 |
| 2024-08-23 | $155.43 | $159.42 | $154.05 | $157.89 | $157.89 | 226,079 |
| 2024-08-22 | $154.91 | $156.18 | $153.02 | $153.77 | $153.77 | 123,613 |
| 2024-08-21 | $152.95 | $154.91 | $152.33 | $154.91 | $154.91 | 175,167 |
| 2024-08-20 | $153.60 | $154.02 | $151.08 | $152.21 | $152.21 | 139,534 |
| 2024-08-19 | $152.70 | $154.21 | $151.83 | $154.10 | $154.10 | 122,094 |
| 2024-08-16 | $153.10 | $154.49 | $151.79 | $152.33 | $152.33 | 165,222 |
| 2024-08-15 | $154.33 | $154.52 | $150.16 | $153.20 | $153.20 | 157,017 |
| 2024-08-14 | $150.63 | $151.50 | $147.24 | $149.70 | $149.70 | 200,220 |
| 2024-08-13 | $148.71 | $150.21 | $146.25 | $149.74 | $149.74 | 274,911 |
| 2024-08-12 | $149.39 | $149.55 | $145.89 | $147.70 | $147.70 | 186,549 |
| 2024-08-09 | $148.00 | $149.39 | $146.44 | $148.98 | $148.98 | 197,379 |
| 2024-08-08 | $144.20 | $147.95 | $142.65 | $147.85 | $147.85 | 274,496 |
| 2024-08-07 | $147.28 | $148.56 | $139.52 | $141.66 | $141.66 | 248,071 |
| 2024-08-06 | $141.68 | $146.45 | $141.19 | $145.13 | $145.13 | 355,697 |
| 2024-08-05 | $135.56 | $142.07 | $133.99 | $141.61 | $141.61 | 577,178 |
| 2024-08-02 | $140.00 | $145.36 | $131.31 | $144.65 | $144.65 | 555,986 |
| 2024-08-01 | $147.27 | $148.62 | $140.39 | $143.29 | $143.29 | 319,325 |
| 2024-07-31 | $147.23 | $151.48 | $146.55 | $147.54 | $147.54 | 382,430 |
| 2024-07-30 | $150.12 | $151.77 | $145.28 | $145.28 | $145.28 | 246,332 |
| 2024-07-29 | $149.70 | $151.14 | $147.60 | $148.64 | $148.64 | 426,542 |
| 2024-07-26 | $150.09 | $150.77 | $147.38 | $149.40 | $149.40 | 373,728 |
| 2024-07-25 | $149.14 | $150.63 | $145.38 | $145.73 | $145.73 | 289,404 |
| 2024-07-24 | $153.47 | $154.96 | $147.81 | $147.96 | $147.96 | 471,882 |
| 2024-07-23 | $149.77 | $155.39 | $149.07 | $155.17 | $155.17 | 308,352 |
| 2024-07-22 | $146.46 | $150.89 | $145.04 | $150.24 | $150.24 | 270,579 |
| 2024-07-19 | $144.78 | $146.95 | $144.40 | $145.07 | $145.07 | 393,015 |
| 2024-07-18 | $149.50 | $151.56 | $142.07 | $144.73 | $144.73 | 564,432 |
| 2024-07-17 | $162.70 | $164.29 | $152.96 | $153.05 | $153.05 | 440,364 |
| 2024-07-16 | $159.34 | $164.91 | $159.00 | $164.35 | $164.35 | 344,518 |
| 2024-07-15 | $154.88 | $159.38 | $154.00 | $158.09 | $158.09 | 331,724 |
| 2024-07-12 | $154.23 | $157.75 | $153.23 | $153.46 | $153.46 | 397,706 |
| 2024-07-11 | $149.24 | $153.65 | $146.94 | $152.52 | $152.52 | 327,134 |
| 2024-07-10 | $140.89 | $146.80 | $140.89 | $146.60 | $146.60 | 174,653 |
| 2024-07-09 | $143.84 | $143.99 | $140.46 | $140.53 | $140.53 | 206,516 |
| 2024-07-08 | $143.38 | $145.63 | $142.91 | $143.84 | $143.84 | 134,550 |
| 2024-07-05 | $142.64 | $143.10 | $140.22 | $142.69 | $142.69 | 152,501 |
| 2024-07-03 | $142.27 | $143.38 | $141.81 | $143.30 | $143.30 | 81,886 |
| 2024-07-02 | $139.15 | $142.53 | $138.01 | $141.61 | $141.61 | 164,713 |
| 2024-07-01 | $143.39 | $143.39 | $138.92 | $139.19 | $139.19 | 229,102 |
| 2024-06-28 | $141.89 | $145.33 | $140.70 | $142.14 | $142.14 | 843,661 |
| 2024-06-27 | $142.00 | $142.97 | $140.89 | $141.16 | $141.16 | 298,561 |
| 2024-06-26 | $142.61 | $143.66 | $140.16 | $141.37 | $141.37 | 186,622 |
| 2024-06-25 | $145.42 | $146.50 | $142.00 | $143.33 | $143.33 | 303,209 |
| 2024-06-24 | $145.13 | $146.06 | $141.73 | $145.42 | $145.42 | 500,407 |
| 2024-06-21 | $143.60 | $144.42 | $139.05 | $144.31 | $144.31 | 885,276 |
| 2024-06-20 | $140.00 | $143.78 | $140.00 | $143.59 | $143.59 | 556,090 |
| 2024-06-18 | $137.80 | $140.02 | $136.66 | $139.67 | $139.67 | 294,140 |
| 2024-06-17 | $133.98 | $138.92 | $133.71 | $138.14 | $138.14 | 231,200 |
| 2024-06-14 | $135.08 | $136.34 | $132.57 | $135.07 | $135.07 | 162,850 |
| 2024-06-13 | $139.44 | $140.10 | $135.34 | $137.75 | $137.75 | 168,456 |
| 2024-06-12 | $135.71 | $140.53 | $135.56 | $139.53 | $139.53 | 252,351 |
| 2024-06-11 | $131.68 | $132.97 | $131.21 | $132.26 | $132.26 | 149,179 |
| 2024-06-10 | $131.47 | $132.66 | $130.41 | $132.39 | $132.39 | 179,228 |
| 2024-06-07 | $133.51 | $134.08 | $132.40 | $132.71 | $132.71 | 161,782 |
| 2024-06-06 | $137.67 | $138.23 | $132.81 | $134.15 | $134.15 | 212,686 |
| 2024-06-05 | $134.58 | $138.45 | $133.18 | $138.02 | $138.02 | 161,006 |
| 2024-06-04 | $135.10 | $135.88 | $132.84 | $133.71 | $133.71 | 163,743 |
| 2024-06-03 | $141.08 | $141.43 | $135.30 | $136.36 | $136.36 | 286,164 |
| 2024-05-31 | $140.06 | $140.07 | $137.88 | $139.42 | $139.42 | 232,620 |
| 2024-05-30 | $138.45 | $140.77 | $138.45 | $139.19 | $139.19 | 139,660 |
| 2024-05-29 | $139.97 | $140.21 | $137.35 | $138.12 | $138.12 | 238,487 |
| 2024-05-28 | $145.59 | $145.65 | $141.66 | $141.99 | $141.99 | 124,365 |
| 2024-05-24 | $143.28 | $144.73 | $140.95 | $144.34 | $144.34 | 180,600 |
| 2024-05-23 | $143.12 | $143.96 | $141.50 | $142.48 | $142.48 | 171,006 |
| 2024-05-22 | $143.52 | $144.56 | $141.65 | $143.01 | $143.01 | 195,434 |
| 2024-05-21 | $142.90 | $144.35 | $142.71 | $144.31 | $144.31 | 126,702 |
| 2024-05-20 | $141.26 | $144.00 | $141.01 | $143.78 | $143.78 | 232,928 |
| 2024-05-17 | $139.60 | $140.15 | $138.38 | $140.12 | $140.12 | 162,661 |
| 2024-05-16 | $141.28 | $141.28 | $138.42 | $139.08 | $139.08 | 161,470 |
| 2024-05-15 | $141.12 | $142.20 | $140.55 | $141.61 | $141.61 | 174,082 |
| 2024-05-14 | $140.29 | $140.78 | $138.66 | $140.40 | $140.40 | 122,679 |
| 2024-05-13 | $142.01 | $142.36 | $138.78 | $139.00 | $139.00 | 174,034 |
| 2024-05-10 | $140.22 | $140.77 | $138.31 | $140.46 | $140.46 | 214,265 |
| 2024-05-09 | $134.32 | $139.49 | $134.30 | $139.15 | $139.15 | 249,965 |
| 2024-05-08 | $136.34 | $136.44 | $133.86 | $133.92 | $133.92 | 352,919 |
| 2024-05-07 | $134.00 | $136.49 | $132.59 | $136.16 | $136.16 | 379,920 |
| 2024-05-06 | $131.60 | $135.91 | $131.60 | $134.27 | $134.27 | 444,262 |
| 2024-05-03 | $128.00 | $132.79 | $126.87 | $130.94 | $130.94 | 626,305 |
| 2024-05-02 | $122.48 | $123.86 | $121.47 | $121.95 | $121.95 | 312,193 |
| 2024-05-01 | $122.00 | $124.86 | $120.62 | $121.80 | $121.80 | 231,609 |
| 2024-04-30 | $123.30 | $123.81 | $121.37 | $121.81 | $121.81 | 330,567 |
| 2024-04-29 | $121.97 | $123.39 | $121.74 | $122.55 | $122.55 | 208,966 |
| 2024-04-26 | $120.49 | $122.62 | $119.27 | $121.52 | $121.52 | 171,511 |
| 2024-04-25 | $118.30 | $120.34 | $117.00 | $119.90 | $119.90 | 218,347 |
| 2024-04-24 | $120.10 | $120.94 | $118.79 | $119.88 | $119.88 | 177,571 |
| 2024-04-23 | $117.16 | $120.37 | $117.16 | $120.36 | $120.36 | 162,804 |
| 2024-04-22 | $117.28 | $118.19 | $116.06 | $116.90 | $116.90 | 162,189 |
| 2024-04-19 | $117.39 | $118.89 | $116.05 | $116.23 | $116.23 | 337,234 |
| 2024-04-18 | $118.23 | $119.85 | $117.52 | $117.67 | $117.67 | 209,771 |
| 2024-04-17 | $119.99 | $119.99 | $116.81 | $117.50 | $117.50 | 158,927 |
| 2024-04-16 | $118.48 | $119.72 | $117.27 | $118.75 | $118.75 | 235,225 |
| 2024-04-15 | $121.74 | $122.55 | $118.33 | $119.18 | $119.18 | 207,535 |
| 2024-04-12 | $122.72 | $124.30 | $120.63 | $120.76 | $120.76 | 314,227 |
| 2024-04-11 | $122.60 | $124.34 | $122.02 | $124.29 | $124.29 | 233,771 |
| 2024-04-10 | $119.56 | $123.20 | $119.09 | $122.53 | $122.53 | 357,299 |
| 2024-04-09 | $121.28 | $123.05 | $118.93 | $122.34 | $122.34 | 326,985 |
| 2024-04-08 | $122.19 | $122.45 | $120.25 | $121.29 | $121.29 | 289,649 |
| 2024-04-05 | $120.30 | $122.19 | $120.03 | $121.07 | $121.07 | 293,943 |
| 2024-04-04 | $122.76 | $124.81 | $119.90 | $120.59 | $120.59 | 331,874 |
| 2024-04-03 | $118.85 | $122.22 | $118.84 | $121.27 | $121.27 | 355,593 |
| 2024-04-02 | $121.14 | $121.30 | $118.29 | $119.11 | $119.11 | 390,261 |
| 2024-04-01 | $123.98 | $123.98 | $121.05 | $121.70 | $121.70 | 168,805 |
| 2024-03-28 | $121.30 | $123.40 | $120.50 | $123.13 | $123.13 | 292,908 |
| 2024-03-27 | $122.27 | $122.97 | $120.21 | $121.42 | $121.42 | 207,447 |
| 2024-03-26 | $118.06 | $121.69 | $117.93 | $120.64 | $120.64 | 320,420 |
| 2024-03-25 | $120.64 | $121.80 | $117.55 | $117.74 | $117.74 | 228,227 |
| 2024-03-22 | $121.28 | $121.92 | $119.55 | $119.62 | $119.62 | 245,425 |
| 2024-03-21 | $119.30 | $122.09 | $118.95 | $121.32 | $121.32 | 217,172 |
| 2024-03-20 | $117.93 | $119.69 | $116.91 | $118.59 | $118.59 | 214,479 |
| 2024-03-19 | $116.78 | $118.76 | $116.70 | $118.10 | $118.10 | 161,952 |
| 2024-03-18 | $116.97 | $118.34 | $116.44 | $116.71 | $116.71 | 176,772 |
| 2024-03-15 | $115.65 | $117.72 | $114.99 | $116.83 | $116.83 | 444,541 |
| 2024-03-14 | $116.54 | $117.44 | $115.27 | $116.30 | $116.30 | 164,186 |
| 2024-03-13 | $115.81 | $117.68 | $115.32 | $116.98 | $116.98 | 186,413 |
| 2024-03-12 | $114.18 | $115.78 | $113.18 | $115.47 | $115.47 | 210,711 |
| 2024-03-11 | $115.03 | $115.05 | $113.25 | $114.20 | $114.20 | 124,555 |
| 2024-03-08 | $117.38 | $118.14 | $115.01 | $115.64 | $115.64 | 133,679 |
| 2024-03-07 | $115.22 | $116.81 | $115.04 | $116.64 | $116.64 | 166,530 |
| 2024-03-06 | $114.11 | $115.00 | $113.44 | $114.16 | $114.16 | 102,847 |
| 2024-03-05 | $114.78 | $116.04 | $112.53 | $113.49 | $113.49 | 192,555 |
| 2024-03-04 | $114.72 | $116.18 | $113.80 | $115.46 | $115.46 | 207,927 |
| 2024-03-01 | $117.00 | $117.07 | $113.99 | $114.82 | $114.82 | 310,961 |
| 2024-02-29 | $117.47 | $117.47 | $114.70 | $117.19 | $117.19 | 427,440 |
| 2024-02-28 | $113.34 | $116.41 | $112.95 | $116.40 | $116.40 | 284,595 |
| 2024-02-27 | $110.93 | $114.28 | $110.62 | $114.22 | $114.22 | 541,733 |
| 2024-02-26 | $109.45 | $110.50 | $107.23 | $109.69 | $109.69 | 374,020 |
| 2024-02-23 | $111.33 | $113.13 | $103.11 | $108.62 | $108.62 | 877,541 |
| 2024-02-22 | $108.94 | $112.07 | $108.94 | $111.43 | $111.43 | 301,154 |
| 2024-02-21 | $108.77 | $110.29 | $107.92 | $109.62 | $109.62 | 353,997 |
| 2024-02-20 | $109.91 | $110.14 | $107.23 | $108.51 | $108.51 | 514,284 |
| 2024-02-16 | $109.08 | $111.04 | $109.07 | $110.37 | $110.37 | 187,726 |
| 2024-02-15 | $108.51 | $109.83 | $107.71 | $109.57 | $109.57 | 213,262 |
| 2024-02-14 | $107.15 | $108.01 | $106.52 | $107.56 | $107.56 | 151,172 |
| 2024-02-13 | $105.94 | $107.80 | $104.62 | $105.70 | $105.70 | 209,591 |
| 2024-02-12 | $108.45 | $109.83 | $107.95 | $108.88 | $108.88 | 150,063 |
| 2024-02-09 | $106.52 | $109.11 | $106.52 | $108.44 | $108.44 | 161,650 |
| 2024-02-08 | $106.66 | $107.66 | $106.01 | $106.63 | $106.63 | 133,467 |
| 2024-02-07 | $104.34 | $106.73 | $103.95 | $105.77 | $105.77 | 141,040 |
| 2024-02-06 | $103.10 | $105.38 | $103.10 | $104.25 | $104.25 | 101,697 |
| 2024-02-05 | $104.23 | $104.40 | $102.45 | $103.42 | $103.42 | 115,903 |
| 2024-02-02 | $102.14 | $105.76 | $102.14 | $105.57 | $105.57 | 193,413 |
| 2024-02-01 | $101.57 | $103.92 | $100.93 | $103.65 | $103.65 | 199,441 |
| 2024-01-31 | $104.88 | $104.96 | $100.59 | $100.64 | $100.64 | 254,691 |
| 2024-01-30 | $103.63 | $104.82 | $103.00 | $104.73 | $104.73 | 97,141 |
| 2024-01-29 | $102.97 | $104.01 | $102.67 | $103.66 | $103.66 | 161,614 |
| 2024-01-26 | $103.50 | $104.26 | $102.66 | $103.28 | $103.28 | 115,071 |
| 2024-01-25 | $103.51 | $103.79 | $101.93 | $102.54 | $102.54 | 135,384 |
| 2024-01-24 | $103.68 | $103.68 | $101.68 | $101.90 | $101.90 | 107,198 |
| 2024-01-23 | $102.73 | $103.26 | $101.39 | $102.38 | $102.38 | 172,441 |
| 2024-01-22 | $101.54 | $103.06 | $101.54 | $101.99 | $101.99 | 199,511 |
| 2024-01-19 | $100.39 | $100.83 | $98.46 | $100.61 | $100.61 | 187,889 |
| 2024-01-18 | $98.34 | $100.34 | $98.16 | $99.96 | $99.96 | 302,860 |
| 2024-01-17 | $97.55 | $98.96 | $97.55 | $97.90 | $97.90 | 160,368 |
| 2024-01-16 | $98.96 | $99.76 | $98.07 | $99.05 | $99.05 | 119,638 |
| 2024-01-12 | $101.19 | $101.86 | $98.72 | $99.85 | $99.85 | 91,023 |
| 2024-01-11 | $98.49 | $99.90 | $97.16 | $99.83 | $99.83 | 255,190 |
| 2024-01-10 | $98.11 | $98.89 | $97.69 | $98.85 | $98.85 | 119,841 |
| 2024-01-09 | $95.58 | $97.79 | $95.00 | $97.77 | $97.77 | 186,472 |
| 2024-01-08 | $96.60 | $96.86 | $95.77 | $96.81 | $96.81 | 101,880 |
| 2024-01-05 | $96.00 | $97.06 | $95.52 | $96.72 | $96.72 | 189,182 |
| 2024-01-04 | $96.91 | $98.12 | $96.82 | $97.05 | $97.05 | 182,035 |
| 2024-01-03 | $99.21 | $99.21 | $96.38 | $96.66 | $96.66 | 216,267 |
| 2024-01-02 | $99.96 | $100.89 | $98.24 | $99.15 | $99.15 | 228,143 |
| 2023-12-29 | $102.05 | $103.09 | $100.93 | $101.01 | $101.01 | 184,724 |
| 2023-12-28 | $102.31 | $103.48 | $102.03 | $102.27 | $102.27 | 119,833 |
| 2023-12-27 | $103.23 | $104.16 | $102.22 | $102.70 | $102.70 | 184,697 |
| 2023-12-26 | $101.07 | $102.59 | $100.59 | $102.58 | $102.58 | 159,457 |
| 2023-12-22 | $98.65 | $101.05 | $98.64 | $100.67 | $100.67 | 197,703 |
| 2023-12-21 | $99.99 | $99.99 | $97.21 | $98.06 | $98.06 | 321,420 |
| 2023-12-20 | $100.00 | $101.34 | $98.68 | $99.03 | $99.03 | 274,242 |
| 2023-12-19 | $98.47 | $99.95 | $97.50 | $99.93 | $99.93 | 239,392 |
| 2023-12-18 | $96.30 | $97.83 | $94.28 | $97.48 | $97.48 | 300,730 |
| 2023-12-15 | $96.26 | $96.45 | $95.00 | $95.61 | $95.61 | 822,661 |
| 2023-12-14 | $94.88 | $96.01 | $93.02 | $96.01 | $96.01 | 587,130 |
| 2023-12-13 | $90.47 | $93.98 | $90.28 | $93.01 | $93.01 | 314,085 |
| 2023-12-12 | $90.06 | $91.39 | $89.09 | $90.96 | $90.96 | 156,876 |
| 2023-12-11 | $89.13 | $89.93 | $88.87 | $89.62 | $89.62 | 110,426 |
| 2023-12-08 | $88.01 | $89.34 | $87.79 | $88.82 | $88.82 | 118,348 |
| 2023-12-07 | $88.42 | $88.42 | $87.08 | $88.23 | $88.23 | 177,684 |
| 2023-12-06 | $89.76 | $90.43 | $88.23 | $88.54 | $88.54 | 126,902 |
| 2023-12-05 | $90.28 | $90.28 | $87.97 | $88.84 | $88.84 | 173,346 |
| 2023-12-04 | $87.00 | $90.40 | $86.42 | $90.36 | $90.36 | 215,213 |
| 2023-12-01 | $84.74 | $88.09 | $84.74 | $87.54 | $87.54 | 166,206 |
| 2023-11-30 | $84.66 | $85.37 | $84.62 | $85.31 | $85.31 | 117,808 |
| 2023-11-29 | $85.31 | $85.48 | $83.98 | $84.07 | $84.07 | 109,630 |
| 2023-11-28 | $86.38 | $86.89 | $84.37 | $84.45 | $84.45 | 125,501 |
| 2023-11-27 | $86.16 | $86.75 | $85.90 | $86.26 | $86.26 | 98,116 |
| 2023-11-24 | $86.09 | $86.87 | $86.09 | $86.72 | $86.72 | 40,267 |
| 2023-11-22 | $86.76 | $87.15 | $85.62 | $86.01 | $86.01 | 85,217 |
| 2023-11-21 | $86.44 | $86.78 | $85.31 | $86.10 | $86.10 | 98,286 |
| 2023-11-20 | $87.11 | $87.33 | $86.63 | $86.94 | $86.94 | 89,964 |
| 2023-11-17 | $86.86 | $87.47 | $86.30 | $86.97 | $86.97 | 174,629 |
| 2023-11-16 | $86.87 | $86.87 | $85.96 | $86.19 | $86.19 | 85,511 |
| 2023-11-15 | $88.06 | $89.29 | $86.26 | $86.57 | $86.57 | 250,325 |
| 2023-11-14 | $86.56 | $88.25 | $86.16 | $88.20 | $88.20 | 182,835 |
| 2023-11-13 | $83.38 | $85.02 | $83.15 | $84.60 | $84.60 | 122,488 |
| 2023-11-10 | $83.50 | $84.26 | $82.93 | $83.75 | $83.75 | 151,059 |
| 2023-11-09 | $84.42 | $84.58 | $83.27 | $83.37 | $83.37 | 139,953 |
| 2023-11-08 | $84.46 | $84.78 | $82.83 | $84.20 | $84.20 | 147,626 |
| 2023-11-07 | $84.54 | $84.56 | $83.27 | $84.32 | $84.32 | 185,475 |
| 2023-11-06 | $83.00 | $85.00 | $81.43 | $84.95 | $84.95 | 288,439 |
| 2023-11-03 | $81.10 | $83.89 | $77.90 | $82.51 | $82.51 | 364,776 |
| 2023-11-02 | $81.91 | $83.36 | $81.89 | $83.04 | $83.04 | 191,734 |
| 2023-11-01 | $79.81 | $81.48 | $78.96 | $81.01 | $81.01 | 173,314 |
| 2023-10-31 | $79.45 | $80.46 | $78.87 | $80.12 | $80.12 | 178,796 |
| 2023-10-30 | $79.29 | $79.60 | $78.88 | $79.45 | $79.45 | 114,605 |
| 2023-10-27 | $79.42 | $79.79 | $78.37 | $78.63 | $78.63 | 210,660 |
| 2023-10-26 | $80.21 | $81.53 | $79.36 | $79.53 | $79.53 | 215,565 |
| 2023-10-25 | $79.62 | $80.46 | $78.69 | $79.73 | $79.73 | 144,759 |
| 2023-10-24 | $79.48 | $79.97 | $78.11 | $79.74 | $79.74 | 491,755 |
| 2023-10-23 | $79.13 | $79.65 | $78.50 | $78.51 | $78.51 | 160,100 |
| 2023-10-20 | $79.60 | $80.47 | $78.57 | $79.10 | $79.10 | 295,684 |
| 2023-10-19 | $79.09 | $79.50 | $77.84 | $77.91 | $77.91 | 191,077 |
| 2023-10-18 | $80.63 | $81.00 | $79.15 | $79.50 | $79.50 | 180,092 |
| 2023-10-17 | $80.62 | $82.23 | $80.62 | $81.50 | $81.50 | 271,054 |
| 2023-10-16 | $81.04 | $82.11 | $80.84 | $81.40 | $81.40 | 100,658 |
| 2023-10-13 | $81.22 | $81.22 | $79.63 | $79.91 | $79.91 | 130,945 |
| 2023-10-12 | $82.76 | $82.76 | $80.35 | $80.86 | $80.86 | 197,682 |
| 2023-10-11 | $81.31 | $82.47 | $81.28 | $82.46 | $82.46 | 108,119 |
| 2023-10-10 | $81.51 | $82.77 | $81.24 | $81.26 | $81.26 | 143,824 |
| 2023-10-09 | $80.16 | $80.96 | $79.54 | $80.84 | $80.84 | 166,758 |
| 2023-10-06 | $80.32 | $82.35 | $80.16 | $80.81 | $80.81 | 130,154 |
| 2023-10-05 | $81.25 | $81.49 | $80.20 | $80.69 | $80.69 | 165,691 |
| 2023-10-04 | $80.86 | $81.80 | $80.15 | $80.99 | $80.99 | 166,998 |
| 2023-10-03 | $81.03 | $81.72 | $80.36 | $80.41 | $80.41 | 184,785 |
| 2023-10-02 | $81.38 | $81.71 | $80.32 | $81.41 | $81.41 | 212,328 |
| 2023-09-29 | $83.54 | $83.54 | $81.11 | $81.40 | $81.40 | 226,808 |
| 2023-09-28 | $81.18 | $83.61 | $81.18 | $83.07 | $83.07 | 285,441 |
| 2023-09-27 | $78.77 | $81.41 | $78.77 | $81.05 | $81.05 | 134,922 |
| 2023-09-26 | $80.01 | $81.01 | $78.75 | $78.77 | $78.77 | 153,029 |
| 2023-09-25 | $79.74 | $80.91 | $79.67 | $80.47 | $80.47 | 119,425 |
| 2023-09-22 | $80.27 | $81.30 | $80.11 | $80.13 | $80.13 | 154,482 |
| 2023-09-21 | $80.29 | $80.54 | $78.95 | $80.20 | $80.20 | 178,292 |
| 2023-09-20 | $81.26 | $81.34 | $79.80 | $79.83 | $79.83 | 174,135 |
| 2023-09-19 | $80.37 | $82.10 | $80.08 | $80.92 | $80.92 | 235,798 |
| 2023-09-18 | $79.40 | $81.26 | $79.22 | $79.81 | $79.81 | 160,194 |
| 2023-09-15 | $80.03 | $80.46 | $78.35 | $79.06 | $79.06 | 653,763 |
| 2023-09-14 | $79.21 | $79.90 | $78.31 | $79.82 | $79.82 | 164,601 |
| 2023-09-13 | $79.45 | $79.72 | $78.02 | $78.55 | $78.55 | 200,785 |
| 2023-09-12 | $79.43 | $80.15 | $78.99 | $79.78 | $79.78 | 151,253 |
| 2023-09-11 | $79.10 | $81.01 | $78.46 | $80.10 | $80.10 | 306,198 |
| 2023-09-08 | $78.28 | $78.74 | $77.87 | $78.27 | $78.27 | 133,061 |
| 2023-09-07 | $77.78 | $78.78 | $77.07 | $78.61 | $78.61 | 146,863 |
| 2023-09-06 | $77.71 | $78.37 | $76.93 | $77.56 | $77.56 | 128,906 |
| 2023-09-05 | $78.94 | $78.94 | $76.61 | $77.15 | $77.15 | 206,550 |
| 2023-09-01 | $80.00 | $81.00 | $79.61 | $79.98 | $79.98 | 154,404 |
| 2023-08-31 | $80.14 | $80.39 | $78.90 | $79.02 | $79.02 | 181,244 |
| 2023-08-30 | $79.52 | $80.27 | $79.17 | $79.70 | $79.70 | 158,213 |
| 2023-08-29 | $79.05 | $80.00 | $79.05 | $79.27 | $79.27 | 109,137 |
| 2023-08-28 | $79.01 | $79.81 | $79.01 | $79.27 | $79.27 | 72,965 |
| 2023-08-25 | $78.39 | $79.42 | $77.49 | $78.49 | $78.49 | 99,428 |
| 2023-08-24 | $79.03 | $79.85 | $77.60 | $77.83 | $77.83 | 162,719 |
| 2023-08-23 | $79.33 | $80.10 | $78.96 | $79.59 | $79.59 | 131,761 |
| 2023-08-22 | $78.29 | $80.10 | $78.29 | $79.35 | $79.35 | 140,537 |
| 2023-08-21 | $78.30 | $78.94 | $77.75 | $78.14 | $78.14 | 161,308 |
| 2023-08-18 | $79.06 | $79.79 | $78.02 | $78.25 | $78.25 | 240,000 |
| 2023-08-17 | $80.47 | $80.97 | $79.71 | $79.87 | $79.87 | 290,450 |
| 2023-08-16 | $78.91 | $80.79 | $78.91 | $80.51 | $80.51 | 277,199 |
| 2023-08-15 | $78.01 | $79.73 | $77.60 | $79.35 | $79.35 | 168,058 |
| 2023-08-14 | $78.10 | $78.24 | $76.94 | $78.08 | $78.08 | 166,658 |
| 2023-08-11 | $79.60 | $79.76 | $78.30 | $78.70 | $78.70 | 175,056 |
| 2023-08-10 | $79.51 | $80.40 | $77.92 | $79.80 | $79.80 | 234,529 |
| 2023-08-09 | $80.42 | $81.11 | $79.33 | $79.89 | $79.89 | 198,322 |
| 2023-08-08 | $82.39 | $82.91 | $80.77 | $80.77 | $80.77 | 296,778 |
| 2023-08-07 | $84.64 | $85.42 | $82.81 | $83.64 | $83.64 | 318,732 |
| 2023-08-04 | $88.40 | $88.40 | $84.51 | $84.57 | $84.57 | 418,283 |
| 2023-08-03 | $88.76 | $91.94 | $87.61 | $88.60 | $88.60 | 399,487 |
| 2023-08-02 | $83.11 | $83.81 | $82.75 | $83.00 | $83.00 | 146,160 |
| 2023-08-01 | $84.25 | $85.05 | $83.70 | $84.29 | $84.29 | 145,430 |
| 2023-07-31 | $83.02 | $85.08 | $83.02 | $84.61 | $84.61 | 145,422 |
| 2023-07-28 | $84.40 | $84.85 | $82.85 | $82.86 | $82.86 | 235,835 |
| 2023-07-27 | $83.25 | $83.78 | $82.57 | $83.53 | $83.53 | 148,376 |
| 2023-07-26 | $81.66 | $82.74 | $81.38 | $82.51 | $82.51 | 269,425 |
| 2023-07-25 | $81.13 | $82.23 | $81.13 | $81.66 | $81.66 | 173,161 |
| 2023-07-24 | $81.71 | $82.40 | $81.05 | $81.83 | $81.83 | 175,727 |
| 2023-07-21 | $82.00 | $82.40 | $81.30 | $81.71 | $81.71 | 273,782 |
| 2023-07-20 | $82.13 | $82.13 | $80.37 | $81.28 | $81.28 | 128,495 |
| 2023-07-19 | $81.76 | $82.03 | $79.79 | $81.75 | $81.75 | 206,337 |
| 2023-07-18 | $81.60 | $82.20 | $81.10 | $81.96 | $81.96 | 150,172 |
| 2023-07-17 | $80.42 | $81.94 | $80.42 | $81.55 | $81.55 | 209,570 |
| 2023-07-14 | $80.54 | $81.27 | $79.51 | $80.37 | $80.37 | 168,743 |
| 2023-07-13 | $79.26 | $80.63 | $79.26 | $80.53 | $80.53 | 261,648 |
| 2023-07-12 | $80.80 | $80.83 | $79.53 | $79.76 | $79.76 | 163,888 |
| 2023-07-11 | $80.69 | $81.24 | $79.45 | $79.65 | $79.65 | 174,737 |
| 2023-07-10 | $79.27 | $80.71 | $79.27 | $80.56 | $80.56 | 135,820 |
| 2023-07-07 | $78.71 | $80.24 | $78.67 | $79.50 | $79.50 | 167,253 |
| 2023-07-06 | $78.71 | $79.36 | $77.80 | $78.59 | $78.59 | 189,815 |
| 2023-07-05 | $82.63 | $82.97 | $79.12 | $79.17 | $79.17 | 335,580 |
| 2023-07-03 | $84.54 | $85.85 | $84.21 | $85.15 | $85.15 | 73,177 |
| 2023-06-30 | $84.93 | $85.67 | $83.82 | $84.97 | $84.97 | 217,633 |
| 2023-06-29 | $83.42 | $84.48 | $83.00 | $84.01 | $84.01 | 246,567 |
| 2023-06-28 | $83.18 | $83.86 | $82.92 | $83.47 | $83.47 | 144,865 |
| 2023-06-27 | $82.21 | $83.51 | $82.21 | $83.18 | $83.18 | 147,675 |
| 2023-06-26 | $81.51 | $83.21 | $81.51 | $81.78 | $81.78 | 194,578 |
| 2023-06-23 | $81.41 | $82.91 | $81.00 | $81.88 | $81.88 | 1,468,070 |
| 2023-06-22 | $83.05 | $83.08 | $81.93 | $82.46 | $82.46 | 203,426 |
| 2023-06-21 | $83.26 | $84.33 | $83.01 | $83.39 | $83.39 | 133,885 |
| 2023-06-20 | $83.19 | $84.57 | $82.57 | $83.53 | $83.53 | 141,181 |
| 2023-06-16 | $84.00 | $84.65 | $82.53 | $83.49 | $83.49 | 663,517 |
| 2023-06-15 | $82.53 | $82.88 | $81.93 | $82.50 | $82.50 | 288,142 |
| 2023-06-14 | $85.42 | $85.45 | $82.21 | $82.53 | $82.53 | 240,833 |
| 2023-06-13 | $84.24 | $85.61 | $84.24 | $84.96 | $84.96 | 326,663 |
| 2023-06-12 | $84.99 | $85.47 | $84.07 | $84.09 | $84.09 | 236,176 |
| 2023-06-09 | $84.17 | $84.59 | $83.20 | $84.58 | $84.58 | 145,301 |
| 2023-06-08 | $84.84 | $85.51 | $83.70 | $83.91 | $83.91 | 260,748 |
| 2023-06-07 | $83.74 | $85.49 | $83.74 | $85.20 | $85.20 | 229,958 |
| 2023-06-06 | $81.09 | $83.99 | $81.09 | $83.32 | $83.32 | 307,407 |
| 2023-06-05 | $81.18 | $81.37 | $78.00 | $80.77 | $80.77 | 244,600 |
| 2023-06-02 | $78.86 | $82.46 | $78.74 | $82.10 | $82.10 | 353,173 |
| 2023-06-01 | $76.34 | $77.32 | $75.75 | $77.32 | $77.32 | 231,050 |
| 2023-05-31 | $76.92 | $77.27 | $75.91 | $76.36 | $76.36 | 347,327 |
| 2023-05-30 | $76.60 | $77.40 | $76.23 | $77.03 | $77.03 | 202,278 |
| 2023-05-26 | $76.58 | $77.66 | $76.08 | $76.58 | $76.58 | 138,596 |
| 2023-05-25 | $75.88 | $76.73 | $75.61 | $76.72 | $76.72 | 127,436 |
| 2023-05-24 | $76.75 | $76.85 | $75.54 | $75.69 | $75.69 | 176,763 |
| 2023-05-23 | $77.45 | $78.78 | $76.77 | $77.16 | $77.16 | 181,301 |
| 2023-05-22 | $78.53 | $79.60 | $77.66 | $78.05 | $78.05 | 204,104 |
| 2023-05-19 | $80.00 | $80.00 | $78.00 | $78.77 | $78.77 | 238,188 |
| 2023-05-18 | $76.48 | $78.92 | $76.47 | $78.54 | $78.54 | 266,127 |
| 2023-05-17 | $75.70 | $77.79 | $74.56 | $76.85 | $76.85 | 444,764 |
| 2023-05-16 | $72.55 | $72.84 | $71.89 | $71.92 | $71.92 | 149,965 |
| 2023-05-15 | $73.00 | $74.42 | $72.59 | $73.18 | $73.18 | 213,869 |
| 2023-05-12 | $72.93 | $74.82 | $72.26 | $72.81 | $72.81 | 217,350 |
| 2023-05-11 | $72.34 | $73.28 | $71.60 | $72.75 | $72.75 | 173,846 |
| 2023-05-10 | $74.28 | $74.45 | $71.57 | $72.96 | $72.96 | 223,713 |
| 2023-05-09 | $71.46 | $73.98 | $71.33 | $73.48 | $73.48 | 379,574 |
| 2023-05-08 | $74.65 | $74.89 | $70.84 | $71.85 | $71.85 | 405,281 |
| 2023-05-05 | $69.92 | $75.34 | $68.76 | $74.10 | $74.10 | 814,167 |
| 2023-05-04 | $62.20 | $62.53 | $61.09 | $61.68 | $61.68 | 227,099 |
| 2023-05-03 | $64.47 | $64.95 | $62.33 | $62.39 | $62.39 | 306,205 |
| 2023-05-02 | $64.45 | $65.06 | $62.86 | $64.28 | $64.28 | 264,641 |
| 2023-05-01 | $64.18 | $66.05 | $63.68 | $64.58 | $64.58 | 335,007 |
| 2023-04-28 | $63.88 | $65.00 | $63.62 | $63.68 | $63.68 | 228,951 |
| 2023-04-27 | $63.31 | $64.31 | $63.00 | $64.25 | $64.25 | 215,600 |
| 2023-04-26 | $64.31 | $64.62 | $62.49 | $62.86 | $62.86 | 160,765 |
| 2023-04-25 | $65.38 | $66.18 | $65.10 | $65.16 | $65.16 | 148,056 |
| 2023-04-24 | $66.42 | $67.32 | $65.80 | $66.03 | $66.03 | 145,992 |
| 2023-04-21 | $67.23 | $67.35 | $66.17 | $66.26 | $66.26 | 166,209 |
| 2023-04-20 | $65.87 | $67.15 | $65.87 | $66.99 | $66.99 | 244,256 |
| 2023-04-19 | $66.25 | $66.95 | $65.96 | $66.40 | $66.40 | 306,798 |
| 2023-04-18 | $67.35 | $67.53 | $66.02 | $66.29 | $66.29 | 160,167 |
| 2023-04-17 | $67.60 | $67.80 | $66.49 | $66.83 | $66.83 | 156,912 |
| 2023-04-14 | $67.51 | $68.44 | $66.64 | $66.81 | $66.81 | 149,844 |
| 2023-04-13 | $67.84 | $67.99 | $66.24 | $67.45 | $67.45 | 251,542 |
| 2023-04-12 | $67.88 | $68.50 | $67.36 | $67.77 | $67.77 | 176,858 |
| 2023-04-11 | $68.02 | $68.63 | $67.18 | $67.30 | $67.30 | 125,694 |
| 2023-04-10 | $66.42 | $67.99 | $66.42 | $67.54 | $67.54 | 191,246 |
| 2023-04-06 | $67.32 | $67.32 | $66.33 | $66.75 | $66.75 | 114,159 |
| 2023-04-05 | $67.77 | $67.77 | $66.61 | $67.13 | $67.13 | 137,956 |
| 2023-04-04 | $72.31 | $72.41 | $67.60 | $68.36 | $68.36 | 209,993 |
| 2023-04-03 | $70.44 | $72.67 | $70.44 | $71.60 | $71.60 | 235,401 |
| 2023-03-31 | $70.70 | $71.09 | $69.72 | $70.58 | $70.58 | 382,786 |
| 2023-03-30 | $70.87 | $71.44 | $69.77 | $70.15 | $70.15 | 153,227 |
| 2023-03-29 | $70.17 | $70.51 | $69.35 | $70.39 | $70.39 | 159,165 |
| 2023-03-28 | $67.58 | $69.50 | $67.58 | $69.46 | $69.46 | 156,871 |
| 2023-03-27 | $67.92 | $68.78 | $67.29 | $67.76 | $67.76 | 150,198 |
| 2023-03-24 | $66.42 | $67.37 | $65.80 | $66.77 | $66.77 | 182,591 |
| 2023-03-23 | $68.22 | $69.37 | $66.42 | $67.42 | $67.42 | 179,676 |
| 2023-03-22 | $70.20 | $70.30 | $67.88 | $68.00 | $68.00 | 179,454 |
| 2023-03-21 | $69.67 | $70.78 | $69.61 | $70.06 | $70.06 | 199,587 |
| 2023-03-20 | $67.08 | $69.12 | $67.08 | $68.34 | $68.34 | 188,407 |
| 2023-03-17 | $68.27 | $68.27 | $65.81 | $66.30 | $66.30 | 676,413 |
| 2023-03-16 | $65.62 | $69.29 | $65.35 | $68.87 | $68.87 | 248,602 |
| 2023-03-15 | $67.41 | $67.53 | $66.00 | $66.60 | $66.60 | 316,379 |
| 2023-03-14 | $68.20 | $69.63 | $67.63 | $69.57 | $69.57 | 260,752 |
| 2023-03-13 | $66.60 | $67.04 | $65.64 | $66.06 | $66.06 | 177,354 |
| 2023-03-10 | $69.47 | $69.47 | $66.84 | $67.88 | $67.88 | 287,933 |
| 2023-03-09 | $71.30 | $71.30 | $69.42 | $69.67 | $69.67 | 116,329 |
| 2023-03-08 | $71.16 | $71.80 | $70.66 | $70.95 | $70.95 | 120,041 |
| 2023-03-07 | $71.03 | $71.50 | $70.04 | $70.79 | $70.79 | 229,934 |
| 2023-03-06 | $72.92 | $72.95 | $70.33 | $70.83 | $70.83 | 200,961 |
| 2023-03-03 | $72.89 | $73.89 | $71.78 | $73.18 | $73.18 | 163,974 |
| 2023-03-02 | $71.36 | $72.73 | $70.95 | $72.47 | $72.47 | 126,517 |
| 2023-03-01 | $70.40 | $72.31 | $70.40 | $71.93 | $71.93 | 151,748 |
| 2023-02-28 | $70.56 | $71.47 | $70.27 | $70.44 | $70.44 | 359,030 |
| 2023-02-27 | $72.67 | $73.09 | $70.44 | $70.59 | $70.59 | 265,620 |
| 2023-02-24 | $72.41 | $74.18 | $70.48 | $71.84 | $71.84 | 332,077 |
| 2023-02-23 | $72.51 | $73.60 | $71.97 | $73.33 | $73.33 | 212,814 |
| 2023-02-22 | $72.00 | $73.03 | $71.48 | $72.39 | $72.39 | 191,329 |
| 2023-02-21 | $73.10 | $73.96 | $71.59 | $71.75 | $71.75 | 252,399 |
| 2023-02-17 | $72.65 | $73.61 | $72.45 | $73.56 | $73.56 | 198,928 |
| 2023-02-16 | $71.28 | $73.66 | $71.19 | $72.22 | $72.22 | 231,864 |
| 2023-02-15 | $71.93 | $72.22 | $70.11 | $72.16 | $72.16 | 421,535 |
| 2023-02-14 | $73.51 | $74.35 | $72.21 | $72.43 | $72.43 | 323,845 |
| 2023-02-13 | $73.50 | $74.38 | $73.00 | $74.04 | $74.04 | 152,522 |
| 2023-02-10 | $72.59 | $73.79 | $72.42 | $73.28 | $73.28 | 84,058 |
| 2023-02-09 | $75.11 | $75.50 | $72.38 | $72.87 | $72.87 | 139,804 |
| 2023-02-08 | $74.51 | $75.10 | $74.01 | $74.39 | $74.39 | 89,851 |
| 2023-02-07 | $75.41 | $75.63 | $73.99 | $74.88 | $74.88 | 135,463 |
| 2023-02-06 | $76.20 | $76.47 | $75.15 | $75.98 | $75.98 | 118,676 |
| 2023-02-03 | $76.59 | $78.30 | $76.38 | $76.71 | $76.71 | 162,240 |
| 2023-02-02 | $76.00 | $77.36 | $75.85 | $77.20 | $77.20 | 136,661 |
| 2023-02-01 | $74.43 | $76.69 | $73.89 | $75.44 | $75.44 | 192,278 |
| 2023-01-31 | $72.52 | $75.10 | $72.52 | $75.01 | $75.01 | 230,523 |
| 2023-01-30 | $72.26 | $73.61 | $72.08 | $72.09 | $72.09 | 150,737 |
| 2023-01-27 | $71.59 | $73.16 | $71.35 | $72.77 | $72.77 | 141,094 |
| 2023-01-26 | $71.75 | $72.82 | $70.25 | $71.84 | $71.84 | 82,234 |
| 2023-01-25 | $71.80 | $72.30 | $71.13 | $71.32 | $71.32 | 102,004 |
| 2023-01-24 | $70.91 | $72.73 | $70.86 | $72.32 | $72.32 | 145,542 |
| 2023-01-23 | $70.63 | $71.67 | $70.55 | $71.39 | $71.39 | 91,501 |
| 2023-01-20 | $70.33 | $71.20 | $69.77 | $70.76 | $70.76 | 194,510 |
| 2023-01-19 | $70.15 | $70.57 | $68.92 | $69.74 | $69.74 | 145,693 |
| 2023-01-18 | $71.18 | $72.00 | $69.84 | $70.13 | $70.13 | 117,223 |
| 2023-01-17 | $73.01 | $73.41 | $71.15 | $71.25 | $71.25 | 121,395 |
| 2023-01-13 | $70.32 | $73.14 | $70.32 | $73.00 | $73.00 | 155,175 |
| 2023-01-12 | $70.44 | $70.95 | $69.71 | $70.93 | $70.93 | 123,030 |
| 2023-01-11 | $69.41 | $69.99 | $68.86 | $69.87 | $69.87 | 119,619 |
| 2023-01-10 | $67.64 | $69.70 | $67.64 | $69.30 | $69.30 | 133,445 |
| 2023-01-09 | $68.50 | $69.07 | $67.41 | $67.99 | $67.99 | 145,782 |
| 2023-01-06 | $66.39 | $68.36 | $66.19 | $67.93 | $67.93 | 102,036 |
| 2023-01-05 | $66.15 | $66.49 | $65.33 | $65.74 | $65.74 | 95,073 |
| 2023-01-04 | $67.00 | $67.63 | $66.17 | $66.26 | $66.26 | 135,961 |
| 2023-01-03 | $66.07 | $66.52 | $65.45 | $66.50 | $66.50 | 130,958 |
| 2022-12-30 | $66.16 | $66.70 | $65.03 | $65.65 | $65.65 | 118,923 |
| 2022-12-29 | $65.68 | $67.12 | $65.68 | $66.86 | $66.86 | 98,026 |
| 2022-12-28 | $65.93 | $66.67 | $64.91 | $64.92 | $64.92 | 73,138 |
| 2022-12-27 | $65.29 | $66.40 | $65.15 | $65.90 | $65.90 | 65,527 |
| 2022-12-23 | $64.92 | $65.91 | $64.57 | $65.30 | $65.30 | 77,324 |
| 2022-12-22 | $66.35 | $66.45 | $64.15 | $65.10 | $65.10 | 128,231 |
| 2022-12-21 | $65.60 | $67.73 | $65.06 | $67.19 | $67.19 | 159,797 |
| 2022-12-20 | $64.91 | $65.72 | $64.44 | $64.97 | $64.97 | 173,734 |
| 2022-12-19 | $64.13 | $65.51 | $63.92 | $64.69 | $64.69 | 169,320 |
| 2022-12-16 | $63.74 | $64.21 | $63.01 | $63.99 | $63.99 | 628,810 |
| 2022-12-15 | $66.50 | $66.50 | $64.21 | $64.42 | $64.42 | 171,056 |
| 2022-12-14 | $67.30 | $68.75 | $66.88 | $67.30 | $67.30 | 141,494 |
| 2022-12-13 | $69.08 | $69.18 | $67.30 | $67.37 | $67.37 | 209,022 |
| 2022-12-12 | $66.54 | $66.92 | $65.91 | $66.90 | $66.90 | 245,402 |
| 2022-12-09 | $67.18 | $67.71 | $66.34 | $66.35 | $66.35 | 144,316 |
| 2022-12-08 | $66.66 | $67.56 | $66.11 | $67.44 | $67.44 | 175,606 |
| 2022-12-07 | $66.16 | $66.86 | $65.56 | $66.19 | $66.19 | 112,295 |
| 2022-12-06 | $67.57 | $67.57 | $65.50 | $66.01 | $66.01 | 178,369 |
| 2022-12-05 | $68.76 | $69.36 | $67.00 | $67.23 | $67.23 | 312,054 |
| 2022-12-02 | $67.05 | $69.88 | $67.05 | $69.49 | $69.49 | 136,322 |
| 2022-12-01 | $67.14 | $67.87 | $65.92 | $67.81 | $67.81 | 195,201 |
| 2022-11-30 | $66.69 | $67.02 | $66.00 | $66.90 | $66.90 | 538,329 |
| 2022-11-29 | $67.45 | $68.72 | $66.65 | $66.67 | $66.67 | 162,786 |
| 2022-11-28 | $70.42 | $70.42 | $67.32 | $67.57 | $67.57 | 174,159 |
| 2022-11-25 | $70.81 | $71.28 | $70.54 | $70.80 | $70.80 | 35,710 |
| 2022-11-23 | $70.05 | $71.11 | $69.91 | $70.68 | $70.68 | 108,167 |
| 2022-11-22 | $71.14 | $71.14 | $69.96 | $70.24 | $70.24 | 127,186 |
| 2022-11-21 | $70.91 | $71.51 | $70.69 | $70.77 | $70.77 | 143,623 |
| 2022-11-18 | $71.17 | $71.55 | $70.59 | $70.84 | $70.84 | 144,664 |
| 2022-11-17 | $69.59 | $70.73 | $68.86 | $69.86 | $69.86 | 212,778 |
| 2022-11-16 | $70.97 | $71.56 | $69.97 | $70.63 | $70.63 | 237,343 |
| 2022-11-15 | $71.01 | $72.01 | $70.27 | $71.17 | $71.17 | 282,245 |
| 2022-11-14 | $71.63 | $72.00 | $70.49 | $70.64 | $70.64 | 206,640 |
| 2022-11-11 | $72.84 | $75.25 | $72.45 | $72.51 | $72.51 | 225,917 |
| 2022-11-10 | $72.24 | $73.36 | $72.09 | $73.08 | $73.08 | 235,519 |
| 2022-11-09 | $68.81 | $70.74 | $68.17 | $70.13 | $70.13 | 266,482 |
| 2022-11-08 | $70.59 | $70.95 | $68.58 | $69.44 | $69.44 | 233,832 |
| 2022-11-07 | $67.40 | $70.20 | $66.29 | $69.98 | $69.98 | 225,730 |
| 2022-11-04 | $65.90 | $68.70 | $64.94 | $67.05 | $67.05 | 394,813 |
| 2022-11-03 | $62.26 | $64.26 | $61.49 | $63.56 | $63.56 | 128,071 |
| 2022-11-02 | $65.43 | $66.13 | $62.88 | $63.16 | $63.16 | 222,767 |
| 2022-11-01 | $66.01 | $66.25 | $64.75 | $65.63 | $65.63 | 249,138 |
| 2022-10-31 | $67.57 | $67.60 | $65.84 | $65.84 | $65.84 | 259,997 |
| 2022-10-28 | $65.50 | $67.85 | $64.54 | $67.67 | $67.67 | 283,713 |
| 2022-10-27 | $63.46 | $65.17 | $63.18 | $64.75 | $64.75 | 231,194 |
| 2022-10-26 | $64.09 | $64.09 | $62.37 | $62.57 | $62.57 | 353,904 |
| 2022-10-25 | $64.31 | $64.95 | $63.08 | $63.12 | $63.12 | 195,467 |
| 2022-10-24 | $64.14 | $65.39 | $64.02 | $64.81 | $64.81 | 192,667 |
| 2022-10-21 | $61.41 | $63.85 | $60.77 | $63.68 | $63.68 | 179,002 |
| 2022-10-20 | $62.00 | $63.00 | $60.07 | $60.82 | $60.82 | 153,637 |
| 2022-10-19 | $61.38 | $62.55 | $61.38 | $62.36 | $62.36 | 161,100 |
| 2022-10-18 | $61.99 | $63.19 | $61.85 | $62.21 | $62.21 | 243,376 |
| 2022-10-17 | $58.46 | $60.82 | $58.46 | $60.59 | $60.59 | 230,539 |
| 2022-10-14 | $59.07 | $59.49 | $57.21 | $57.40 | $57.40 | 117,217 |
| 2022-10-13 | $56.10 | $59.45 | $55.91 | $59.25 | $59.25 | 118,074 |
| 2022-10-12 | $58.11 | $58.66 | $56.99 | $57.07 | $57.07 | 104,614 |
| 2022-10-11 | $57.66 | $58.79 | $56.82 | $58.42 | $58.42 | 195,739 |
| 2022-10-10 | $58.70 | $59.00 | $57.08 | $57.53 | $57.53 | 173,505 |
| 2022-10-07 | $59.34 | $59.34 | $57.82 | $58.27 | $58.27 | 109,707 |
| 2022-10-06 | $59.13 | $60.06 | $59.13 | $59.94 | $59.94 | 133,252 |
| 2022-10-05 | $58.12 | $59.53 | $58.06 | $59.25 | $59.25 | 116,665 |
| 2022-10-04 | $56.85 | $59.22 | $56.85 | $59.16 | $59.16 | 148,152 |
| 2022-10-03 | $55.87 | $56.69 | $55.48 | $56.08 | $56.08 | 138,079 |
| 2022-09-30 | $55.44 | $57.36 | $54.73 | $55.22 | $55.22 | 428,013 |
| 2022-09-29 | $54.84 | $55.20 | $54.31 | $55.16 | $55.16 | 152,316 |
| 2022-09-28 | $54.53 | $56.10 | $53.97 | $55.55 | $55.55 | 167,260 |
| 2022-09-27 | $54.46 | $54.85 | $53.19 | $53.83 | $53.83 | 126,288 |
| 2022-09-26 | $53.70 | $54.93 | $53.56 | $53.79 | $53.79 | 142,672 |
| 2022-09-23 | $54.35 | $54.57 | $53.44 | $54.14 | $54.14 | 123,172 |
| 2022-09-22 | $55.38 | $55.39 | $54.18 | $54.90 | $54.90 | 93,249 |
| 2022-09-21 | $56.84 | $57.22 | $55.59 | $55.93 | $55.93 | 113,571 |
| 2022-09-20 | $56.78 | $56.78 | $55.52 | $55.99 | $55.99 | 94,805 |
| 2022-09-19 | $55.51 | $57.53 | $55.50 | $57.45 | $57.45 | 108,608 |
| 2022-09-16 | $56.37 | $56.37 | $54.88 | $55.84 | $55.84 | 494,588 |
| 2022-09-15 | $56.79 | $57.65 | $56.71 | $57.06 | $57.06 | 133,545 |
| 2022-09-14 | $57.99 | $57.99 | $56.52 | $57.18 | $57.18 | 152,360 |
| 2022-09-13 | $58.78 | $59.08 | $57.69 | $58.08 | $58.08 | 137,063 |
| 2022-09-12 | $59.91 | $60.29 | $59.53 | $60.05 | $60.05 | 96,259 |
| 2022-09-09 | $59.28 | $59.95 | $59.05 | $59.35 | $59.35 | 84,585 |
| 2022-09-08 | $57.16 | $59.00 | $56.73 | $58.89 | $58.89 | 129,423 |
| 2022-09-07 | $56.19 | $57.68 | $56.03 | $57.66 | $57.66 | 126,108 |
| 2022-09-06 | $57.43 | $57.43 | $55.95 | $56.21 | $56.21 | 186,184 |
| 2022-09-02 | $57.55 | $57.88 | $56.90 | $57.04 | $57.04 | 305,349 |
| 2022-09-01 | $56.58 | $57.31 | $56.11 | $57.28 | $57.28 | 136,180 |
| 2022-08-31 | $57.36 | $57.52 | $56.46 | $57.06 | $57.06 | 146,942 |
| 2022-08-30 | $58.68 | $58.96 | $57.03 | $57.35 | $57.35 | 130,929 |
| 2022-08-29 | $58.51 | $58.80 | $57.84 | $58.48 | $58.48 | 105,675 |
| 2022-08-26 | $61.84 | $61.84 | $58.82 | $59.06 | $59.06 | 95,677 |
| 2022-08-25 | $60.62 | $62.13 | $60.42 | $61.93 | $61.93 | 146,267 |
| 2022-08-24 | $59.49 | $61.00 | $58.62 | $60.80 | $60.80 | 112,146 |
| 2022-08-23 | $60.35 | $60.67 | $59.79 | $59.82 | $59.82 | 111,019 |
| 2022-08-22 | $61.02 | $61.50 | $59.97 | $60.62 | $60.62 | 96,549 |
| 2022-08-19 | $63.08 | $63.08 | $61.39 | $61.74 | $61.74 | 140,049 |
| 2022-08-18 | $63.05 | $63.51 | $62.93 | $63.46 | $63.46 | 114,540 |
| 2022-08-17 | $62.74 | $64.04 | $62.24 | $63.24 | $63.24 | 153,741 |
| 2022-08-16 | $63.80 | $64.11 | $62.95 | $63.40 | $63.40 | 194,187 |
| 2022-08-15 | $61.65 | $63.97 | $61.65 | $63.96 | $63.96 | 118,660 |
| 2022-08-12 | $60.75 | $62.15 | $60.40 | $62.15 | $62.15 | 90,932 |
| 2022-08-11 | $61.35 | $61.51 | $60.46 | $60.60 | $60.60 | 81,738 |
| 2022-08-10 | $59.90 | $60.80 | $59.53 | $60.53 | $60.53 | 192,827 |
| 2022-08-09 | $59.88 | $59.88 | $58.27 | $58.86 | $58.86 | 171,357 |
| 2022-08-08 | $60.05 | $60.88 | $59.04 | $59.87 | $59.87 | 162,854 |
| 2022-08-05 | $58.12 | $59.63 | $56.93 | $59.55 | $59.55 | 357,304 |
| 2022-08-04 | $58.55 | $58.80 | $57.28 | $57.37 | $57.37 | 197,753 |
| 2022-08-03 | $59.36 | $59.53 | $58.20 | $58.24 | $58.24 | 235,493 |
| 2022-08-02 | $58.98 | $59.49 | $58.07 | $58.77 | $58.77 | 155,416 |
| 2022-08-01 | $58.64 | $59.62 | $57.99 | $59.07 | $59.07 | 236,973 |
| 2022-07-29 | $58.38 | $59.46 | $58.27 | $59.13 | $59.13 | 131,416 |
| 2022-07-28 | $56.93 | $58.44 | $56.74 | $58.38 | $58.38 | 149,438 |
| 2022-07-27 | $56.67 | $56.94 | $56.20 | $56.50 | $56.50 | 180,374 |
| 2022-07-26 | $56.15 | $57.06 | $55.61 | $56.57 | $56.57 | 154,678 |
| 2022-07-25 | $56.35 | $56.90 | $55.71 | $56.05 | $56.05 | 153,934 |
| 2022-07-22 | $56.81 | $57.43 | $55.99 | $56.60 | $56.60 | 111,843 |
| 2022-07-21 | $55.09 | $56.74 | $54.19 | $56.61 | $56.61 | 157,540 |
| 2022-07-20 | $54.52 | $55.67 | $54.21 | $55.51 | $55.51 | 190,658 |
| 2022-07-19 | $52.62 | $54.58 | $52.62 | $54.38 | $54.38 | 193,330 |
| 2022-07-18 | $52.43 | $52.84 | $51.68 | $51.95 | $51.95 | 138,618 |
| 2022-07-15 | $51.09 | $52.02 | $50.30 | $51.96 | $51.96 | 176,245 |
| 2022-07-14 | $50.89 | $51.49 | $49.67 | $50.22 | $50.22 | 166,660 |
| 2022-07-13 | $52.04 | $52.48 | $51.43 | $51.65 | $51.65 | 107,220 |
| 2022-07-12 | $53.81 | $54.49 | $52.59 | $52.65 | $52.65 | 193,173 |
| 2022-07-11 | $54.21 | $54.63 | $53.72 | $54.01 | $54.01 | 105,409 |
| 2022-07-08 | $54.30 | $54.78 | $53.90 | $54.45 | $54.45 | 213,027 |
| 2022-07-07 | $53.84 | $54.50 | $53.22 | $54.44 | $54.44 | 233,083 |
| 2022-07-06 | $52.81 | $53.83 | $52.33 | $53.48 | $53.48 | 123,747 |
| 2022-07-05 | $52.63 | $53.44 | $51.65 | $53.11 | $53.11 | 269,220 |
| 2022-07-01 | $52.60 | $53.55 | $52.32 | $53.44 | $53.44 | 134,293 |
| 2022-06-30 | $50.58 | $52.88 | $50.23 | $52.84 | $52.84 | 285,902 |
| 2022-06-29 | $53.39 | $53.77 | $50.88 | $51.03 | $51.03 | 251,821 |
| 2022-06-28 | $54.49 | $54.78 | $53.69 | $53.73 | $53.73 | 189,873 |
| 2022-06-27 | $54.71 | $54.80 | $54.00 | $54.36 | $54.36 | 151,708 |
| 2022-06-24 | $53.65 | $55.21 | $53.65 | $54.43 | $54.43 | 1,221,070 |
| 2022-06-23 | $53.22 | $53.77 | $52.53 | $53.47 | $53.47 | 302,952 |
| 2022-06-22 | $52.01 | $54.03 | $51.40 | $53.30 | $53.30 | 258,051 |
| 2022-06-21 | $52.35 | $52.92 | $51.67 | $52.53 | $52.53 | 338,362 |
| 2022-06-17 | $51.52 | $51.94 | $50.60 | $51.86 | $51.86 | 793,348 |
| 2022-06-16 | $49.93 | $50.34 | $48.96 | $50.25 | $50.25 | 627,701 |
| 2022-06-15 | $51.26 | $51.26 | $49.96 | $50.64 | $50.64 | 311,969 |
| 2022-06-14 | $50.11 | $51.16 | $49.92 | $50.73 | $50.73 | 361,124 |
| 2022-06-13 | $50.17 | $51.29 | $49.80 | $50.12 | $50.12 | 374,289 |
| 2022-06-10 | $52.42 | $52.66 | $50.75 | $51.28 | $51.28 | 346,195 |
| 2022-06-09 | $53.26 | $54.37 | $52.88 | $53.18 | $53.18 | 263,705 |
| 2022-06-08 | $53.28 | $53.97 | $52.94 | $53.58 | $53.58 | 247,833 |
| 2022-06-07 | $52.60 | $53.72 | $52.33 | $53.64 | $53.64 | 147,840 |
| 2022-06-06 | $52.50 | $52.96 | $51.88 | $52.86 | $52.86 | 198,955 |
| 2022-06-03 | $51.73 | $52.44 | $51.33 | $52.01 | $52.01 | 182,145 |
| 2022-06-02 | $50.70 | $52.07 | $50.59 | $52.05 | $52.05 | 238,945 |
| 2022-06-01 | $50.49 | $51.05 | $50.00 | $50.73 | $50.73 | 151,126 |
| 2022-05-31 | $50.15 | $50.62 | $49.57 | $50.33 | $50.33 | 238,658 |
| 2022-05-27 | $50.50 | $51.23 | $50.10 | $50.62 | $50.62 | 149,018 |
| 2022-05-26 | $50.01 | $50.71 | $49.69 | $50.03 | $50.03 | 201,592 |
| 2022-05-25 | $48.08 | $50.06 | $48.03 | $49.64 | $49.64 | 266,238 |
| 2022-05-24 | $47.65 | $48.52 | $47.01 | $48.40 | $48.40 | 212,246 |
| 2022-05-23 | $48.41 | $48.81 | $47.52 | $47.82 | $47.82 | 205,803 |
| 2022-05-20 | $47.36 | $48.20 | $46.77 | $48.12 | $48.12 | 376,073 |
| 2022-05-19 | $47.13 | $48.17 | $46.85 | $47.05 | $47.05 | 241,400 |
| 2022-05-18 | $47.48 | $48.23 | $47.28 | $47.43 | $47.43 | 379,711 |
| 2022-05-17 | $46.77 | $48.53 | $46.75 | $48.20 | $48.20 | 198,416 |
| 2022-05-16 | $45.98 | $46.51 | $45.02 | $46.07 | $46.07 | 215,794 |
| 2022-05-13 | $46.34 | $47.37 | $45.99 | $46.36 | $46.36 | 219,971 |
| 2022-05-12 | $44.78 | $46.11 | $44.44 | $45.99 | $45.99 | 223,312 |
| 2022-05-11 | $44.81 | $45.81 | $44.39 | $44.71 | $44.71 | 403,184 |
| 2022-05-10 | $45.48 | $46.64 | $44.86 | $45.12 | $45.12 | 475,585 |
| 2022-05-09 | $44.45 | $45.54 | $44.13 | $45.00 | $45.00 | 221,059 |
| 2022-05-06 | $45.51 | $45.51 | $44.15 | $45.01 | $45.01 | 220,717 |
| 2022-05-05 | $45.60 | $46.38 | $44.66 | $45.48 | $45.48 | 209,588 |
| 2022-05-04 | $44.06 | $45.90 | $43.94 | $45.55 | $45.55 | 148,324 |
| 2022-05-03 | $43.41 | $44.77 | $43.09 | $43.91 | $43.91 | 187,535 |
| 2022-05-02 | $42.10 | $43.58 | $41.66 | $43.54 | $43.54 | 271,713 |
| 2022-04-29 | $42.88 | $43.25 | $41.70 | $41.90 | $41.90 | 136,107 |
| 2022-04-28 | $42.97 | $43.49 | $42.01 | $43.22 | $43.22 | 85,230 |
| 2022-04-27 | $42.71 | $43.18 | $42.34 | $42.70 | $42.70 | 126,131 |
| 2022-04-26 | $44.23 | $44.71 | $42.75 | $42.79 | $42.79 | 165,114 |
| 2022-04-25 | $44.16 | $44.94 | $43.26 | $44.77 | $44.77 | 184,106 |
| 2022-04-22 | $45.58 | $46.20 | $44.54 | $44.61 | $44.61 | 92,942 |
| 2022-04-21 | $46.93 | $47.48 | $45.43 | $45.91 | $45.91 | 109,114 |
| 2022-04-20 | $46.58 | $46.95 | $46.19 | $46.29 | $46.29 | 122,440 |
| 2022-04-19 | $45.30 | $46.34 | $45.06 | $45.96 | $45.96 | 122,527 |
| 2022-04-18 | $44.61 | $45.66 | $44.61 | $45.03 | $45.03 | 150,994 |
| 2022-04-14 | $45.47 | $46.59 | $44.66 | $44.73 | $44.73 | 163,078 |
| 2022-04-13 | $45.44 | $45.87 | $45.19 | $45.25 | $45.25 | 159,480 |
| 2022-04-12 | $46.00 | $46.83 | $45.19 | $45.33 | $45.33 | 108,127 |
| 2022-04-11 | $45.45 | $46.41 | $45.18 | $45.23 | $45.23 | 169,626 |
| 2022-04-08 | $46.96 | $46.98 | $45.72 | $45.78 | $45.78 | 286,441 |
| 2022-04-07 | $47.75 | $47.75 | $46.93 | $46.97 | $46.97 | 128,789 |
| 2022-04-06 | $47.43 | $48.01 | $47.25 | $47.77 | $47.77 | 222,411 |
| 2022-04-05 | $47.99 | $48.57 | $47.26 | $47.79 | $47.79 | 173,085 |
| 2022-04-04 | $49.99 | $49.99 | $47.51 | $48.10 | $48.10 | 195,950 |
| 2022-04-01 | $49.31 | $50.27 | $48.92 | $50.22 | $50.22 | 190,741 |
| 2022-03-31 | $50.70 | $51.41 | $49.23 | $49.41 | $49.41 | 137,113 |
| 2022-03-30 | $51.06 | $51.57 | $50.83 | $51.00 | $51.00 | 180,029 |
| 2022-03-29 | $49.96 | $51.45 | $49.96 | $51.06 | $51.06 | 199,195 |
| 2022-03-28 | $48.98 | $49.50 | $48.62 | $49.23 | $49.23 | 139,904 |
| 2022-03-25 | $48.20 | $48.95 | $47.84 | $48.91 | $48.91 | 157,172 |
| 2022-03-24 | $48.65 | $48.65 | $47.71 | $48.06 | $48.06 | 85,840 |
| 2022-03-23 | $49.70 | $49.70 | $48.37 | $48.55 | $48.55 | 88,376 |
| 2022-03-22 | $51.10 | $51.61 | $49.88 | $50.00 | $50.00 | 97,225 |
| 2022-03-21 | $51.20 | $51.26 | $50.15 | $50.67 | $50.67 | 83,347 |
| 2022-03-18 | $50.65 | $51.27 | $50.15 | $51.25 | $51.25 | 258,778 |
| 2022-03-17 | $49.84 | $50.87 | $49.46 | $50.62 | $50.62 | 65,889 |
| 2022-03-16 | $49.72 | $50.63 | $48.94 | $50.15 | $50.15 | 121,550 |
| 2022-03-15 | $48.98 | $49.40 | $48.21 | $49.14 | $49.14 | 116,789 |
| 2022-03-14 | $48.92 | $49.53 | $48.29 | $48.87 | $48.87 | 103,476 |
| 2022-03-11 | $49.27 | $49.76 | $48.26 | $48.51 | $48.51 | 162,074 |
| 2022-03-10 | $49.16 | $49.38 | $48.16 | $48.99 | $48.99 | 148,910 |
| 2022-03-09 | $49.19 | $50.54 | $49.14 | $50.24 | $50.24 | 120,224 |
| 2022-03-08 | $47.93 | $49.35 | $47.63 | $48.12 | $48.12 | 82,162 |
| 2022-03-07 | $49.22 | $49.29 | $47.85 | $47.98 | $47.98 | 116,446 |
| 2022-03-04 | $49.30 | $49.61 | $48.65 | $48.97 | $48.97 | 99,763 |
| 2022-03-03 | $50.86 | $50.88 | $49.39 | $50.03 | $50.03 | 98,485 |
| 2022-03-02 | $49.68 | $50.77 | $49.55 | $50.41 | $50.41 | 111,237 |
| 2022-03-01 | $50.76 | $50.76 | $48.55 | $48.97 | $48.97 | 292,310 |
| 2022-02-28 | $49.84 | $51.48 | $49.17 | $50.70 | $50.70 | 228,853 |
| 2022-02-25 | $49.75 | $51.53 | $49.75 | $50.53 | $50.53 | 185,193 |
| 2022-02-24 | $47.50 | $49.76 | $47.05 | $49.48 | $49.48 | 262,209 |
| 2022-02-23 | $51.95 | $52.41 | $50.18 | $50.33 | $50.33 | 103,447 |
| 2022-02-22 | $51.53 | $52.45 | $50.94 | $51.65 | $51.65 | 175,700 |
| 2022-02-18 | $52.61 | $53.07 | $51.72 | $52.01 | $52.01 | 109,594 |
| 2022-02-17 | $53.43 | $53.43 | $52.52 | $52.71 | $52.71 | 117,221 |
| 2022-02-16 | $52.23 | $54.35 | $52.23 | $53.67 | $53.67 | 149,246 |
| 2022-02-15 | $51.98 | $53.00 | $51.95 | $52.54 | $52.54 | 104,128 |
| 2022-02-14 | $51.10 | $51.87 | $50.53 | $51.44 | $51.44 | 188,303 |
| 2022-02-11 | $51.16 | $51.50 | $49.67 | $50.78 | $50.78 | 173,994 |
| 2022-02-10 | $50.67 | $52.00 | $50.63 | $50.97 | $50.97 | 145,724 |
| 2022-02-09 | $51.75 | $52.73 | $51.48 | $51.81 | $51.81 | 110,823 |
| 2022-02-08 | $50.34 | $51.18 | $50.34 | $51.02 | $51.02 | 122,391 |
| 2022-02-07 | $50.30 | $51.09 | $49.88 | $50.03 | $50.03 | 90,790 |
| 2022-02-04 | $50.36 | $50.79 | $49.17 | $50.42 | $50.42 | 97,529 |
| 2022-02-03 | $51.52 | $52.55 | $50.70 | $50.82 | $50.82 | 88,527 |
| 2022-02-02 | $52.38 | $52.80 | $51.40 | $51.97 | $51.97 | 162,923 |
| 2022-02-01 | $52.20 | $52.57 | $50.88 | $52.44 | $52.44 | 257,330 |
| 2022-01-31 | $49.56 | $52.29 | $49.45 | $52.18 | $52.18 | 268,084 |
| 2022-01-28 | $49.75 | $49.98 | $48.21 | $49.93 | $49.93 | 153,832 |
| 2022-01-27 | $50.93 | $51.68 | $49.45 | $49.72 | $49.72 | 328,376 |
| 2022-01-26 | $52.78 | $53.42 | $49.92 | $50.59 | $50.59 | 202,665 |
| 2022-01-25 | $52.44 | $53.86 | $50.73 | $51.98 | $51.98 | 201,184 |
| 2022-01-24 | $51.11 | $53.41 | $50.08 | $53.16 | $53.16 | 219,583 |
| 2022-01-21 | $51.68 | $53.65 | $50.99 | $51.92 | $51.92 | 261,879 |
| 2022-01-20 | $53.80 | $54.62 | $51.80 | $51.85 | $51.85 | 175,082 |
| 2022-01-19 | $54.63 | $55.00 | $53.25 | $53.39 | $53.39 | 127,891 |
| 2022-01-18 | $55.66 | $56.28 | $54.35 | $54.42 | $54.42 | 110,122 |
| 2022-01-14 | $55.69 | $56.57 | $55.44 | $56.46 | $56.46 | 83,535 |
| 2022-01-13 | $56.79 | $57.76 | $56.39 | $56.58 | $56.58 | 81,250 |
| 2022-01-12 | $56.99 | $57.39 | $56.15 | $56.29 | $56.29 | 125,818 |
| 2022-01-11 | $56.63 | $57.67 | $55.72 | $57.03 | $57.03 | 80,416 |
| 2022-01-10 | $56.68 | $57.06 | $55.82 | $56.71 | $56.71 | 130,819 |
| 2022-01-07 | $58.17 | $58.42 | $56.88 | $56.95 | $56.95 | 119,660 |
| 2022-01-06 | $58.35 | $59.10 | $58.00 | $58.37 | $58.37 | 137,612 |
| 2022-01-05 | $59.36 | $60.36 | $58.37 | $58.45 | $58.45 | 125,113 |
| 2022-01-04 | $58.73 | $59.84 | $58.73 | $59.27 | $59.27 | 99,011 |
| 2022-01-03 | $59.62 | $60.54 | $58.24 | $58.91 | $58.91 | 166,565 |
| 2021-12-31 | $59.37 | $59.93 | $58.33 | $59.68 | $59.68 | 100,002 |
| 2021-12-30 | $59.81 | $60.39 | $59.10 | $59.23 | $59.23 | 113,157 |
| 2021-12-29 | $59.25 | $59.97 | $58.62 | $59.91 | $59.91 | 89,872 |
| 2021-12-28 | $58.59 | $59.61 | $58.59 | $59.31 | $59.31 | 227,290 |
| 2021-12-27 | $57.94 | $59.07 | $57.48 | $58.82 | $58.82 | 155,498 |
| 2021-12-23 | $58.18 | $58.50 | $57.82 | $57.87 | $57.87 | 73,158 |
| 2021-12-22 | $57.84 | $58.65 | $57.54 | $57.99 | $57.99 | 167,436 |
| 2021-12-21 | $55.80 | $58.03 | $55.27 | $57.99 | $57.99 | 235,291 |
| 2021-12-20 | $55.89 | $55.90 | $53.61 | $54.77 | $54.77 | 293,301 |
| 2021-12-17 | $57.60 | $57.92 | $56.08 | $56.73 | $56.73 | 788,654 |
| 2021-12-16 | $59.49 | $59.59 | $57.33 | $58.02 | $58.02 | 193,130 |
| 2021-12-15 | $59.04 | $59.54 | $58.40 | $58.88 | $58.88 | 302,489 |
| 2021-12-14 | $59.46 | $60.50 | $58.83 | $58.94 | $58.94 | 114,785 |
| 2021-12-13 | $59.84 | $60.34 | $59.74 | $59.79 | $59.79 | 101,479 |
| 2021-12-10 | $60.46 | $60.46 | $58.95 | $59.84 | $59.84 | 124,460 |
| 2021-12-09 | $60.68 | $60.68 | $59.45 | $59.61 | $59.61 | 105,941 |
| 2021-12-08 | $61.56 | $61.56 | $60.52 | $61.20 | $61.20 | 96,314 |
| 2021-12-07 | $61.73 | $62.14 | $60.99 | $61.18 | $61.18 | 76,628 |
| 2021-12-06 | $60.45 | $61.61 | $60.17 | $60.81 | $60.81 | 129,727 |
| 2021-12-03 | $60.84 | $60.98 | $58.68 | $59.39 | $59.39 | 105,842 |
| 2021-12-02 | $58.50 | $60.87 | $58.50 | $60.45 | $60.45 | 106,782 |
| 2021-12-01 | $59.94 | $60.69 | $58.17 | $58.20 | $58.20 | 118,350 |
| 2021-11-30 | $60.10 | $60.23 | $57.69 | $58.15 | $58.15 | 194,886 |
| 2021-11-29 | $61.77 | $61.77 | $59.78 | $61.04 | $61.04 | 145,775 |
| 2021-11-26 | $61.90 | $62.79 | $59.73 | $60.46 | $60.46 | 83,118 |
| 2021-11-24 | $64.12 | $64.61 | $63.60 | $63.94 | $63.94 | 49,683 |
| 2021-11-23 | $64.15 | $64.68 | $63.36 | $64.62 | $64.62 | 147,191 |
| 2021-11-22 | $64.48 | $65.20 | $63.92 | $64.17 | $64.17 | 115,331 |
| 2021-11-19 | $64.43 | $65.23 | $63.84 | $63.85 | $63.85 | 111,071 |
| 2021-11-18 | $64.28 | $64.67 | $63.10 | $64.61 | $64.61 | 159,931 |
| 2021-11-17 | $64.34 | $64.34 | $62.98 | $63.77 | $63.77 | 180,281 |
| 2021-11-16 | $65.22 | $65.93 | $64.28 | $64.63 | $64.63 | 124,908 |
| 2021-11-15 | $66.95 | $67.16 | $64.72 | $65.22 | $65.22 | 258,029 |
| 2021-11-12 | $66.15 | $66.72 | $65.65 | $65.69 | $65.69 | 70,957 |
| 2021-11-11 | $67.61 | $68.00 | $65.34 | $65.56 | $65.56 | 184,594 |
| 2021-11-10 | $68.02 | $68.24 | $66.94 | $67.67 | $67.67 | 100,329 |
| 2021-11-09 | $66.49 | $68.08 | $66.34 | $67.93 | $67.93 | 109,494 |
| 2021-11-08 | $67.17 | $67.46 | $66.25 | $66.70 | $66.70 | 143,781 |
| 2021-11-05 | $62.76 | $66.46 | $61.97 | $66.29 | $66.29 | 242,293 |
| 2021-11-04 | $57.01 | $62.30 | $56.20 | $62.14 | $62.14 | 325,895 |
| 2021-11-03 | $61.12 | $62.96 | $60.82 | $62.09 | $62.09 | 163,469 |
| 2021-11-02 | $60.30 | $61.57 | $60.05 | $61.57 | $61.57 | 91,897 |
| 2021-11-01 | $58.25 | $60.20 | $58.04 | $60.19 | $60.19 | 227,718 |
| 2021-10-29 | $58.38 | $59.02 | $57.76 | $58.09 | $58.09 | 170,351 |
| 2021-10-28 | $58.63 | $59.26 | $58.40 | $58.45 | $58.45 | 136,016 |
| 2021-10-27 | $59.92 | $60.11 | $58.44 | $58.47 | $58.47 | 76,838 |
| 2021-10-26 | $60.63 | $61.17 | $59.88 | $59.92 | $59.92 | 163,412 |
| 2021-10-25 | $60.55 | $60.81 | $59.91 | $60.29 | $60.29 | 102,485 |
| 2021-10-22 | $61.49 | $61.87 | $60.49 | $60.75 | $60.75 | 67,324 |
| 2021-10-21 | $61.07 | $61.49 | $59.94 | $61.47 | $61.47 | 106,659 |
| 2021-10-20 | $60.65 | $61.49 | $60.37 | $61.32 | $61.32 | 64,059 |
| 2021-10-19 | $60.72 | $60.72 | $59.98 | $60.46 | $60.46 | 108,068 |
| 2021-10-18 | $59.10 | $60.48 | $58.88 | $60.34 | $60.34 | 128,552 |
| 2021-10-15 | $60.58 | $60.59 | $59.39 | $59.58 | $59.58 | 153,639 |
| 2021-10-14 | $58.77 | $59.65 | $58.11 | $59.62 | $59.62 | 110,280 |
| 2021-10-13 | $57.99 | $58.32 | $57.25 | $58.09 | $58.09 | 74,046 |
| 2021-10-12 | $58.80 | $59.00 | $57.75 | $58.05 | $58.05 | 150,007 |
| 2021-10-11 | $58.62 | $59.48 | $58.59 | $58.68 | $58.68 | 98,217 |
| 2021-10-08 | $58.40 | $58.92 | $58.07 | $58.75 | $58.75 | 109,580 |
| 2021-10-07 | $57.56 | $58.59 | $57.38 | $58.45 | $58.45 | 156,225 |
| 2021-10-06 | $57.13 | $57.77 | $55.60 | $57.04 | $57.04 | 164,399 |
| 2021-10-05 | $56.85 | $58.31 | $56.08 | $57.76 | $57.76 | 222,062 |
| 2021-10-04 | $55.60 | $57.15 | $55.52 | $56.49 | $56.49 | 175,972 |
| 2021-10-01 | $53.88 | $56.19 | $53.64 | $56.06 | $56.06 | 298,949 |
| 2021-09-30 | $55.09 | $55.22 | $53.39 | $53.45 | $53.45 | 282,206 |
| 2021-09-29 | $53.95 | $55.18 | $53.36 | $54.68 | $54.68 | 449,038 |
| 2021-09-28 | $55.13 | $55.13 | $53.48 | $53.56 | $53.56 | 223,870 |
| 2021-09-27 | $54.95 | $55.90 | $54.54 | $55.21 | $55.21 | 114,398 |
| 2021-09-24 | $54.91 | $55.16 | $54.03 | $54.74 | $54.74 | 166,271 |
| 2021-09-23 | $55.15 | $55.85 | $54.96 | $55.18 | $55.18 | 138,096 |
| 2021-09-22 | $54.62 | $55.50 | $54.15 | $54.91 | $54.91 | 118,848 |
| 2021-09-21 | $54.40 | $54.77 | $53.34 | $54.21 | $54.21 | 150,696 |
| 2021-09-20 | $53.41 | $54.25 | $52.81 | $54.20 | $54.20 | 151,087 |
| 2021-09-17 | $55.10 | $55.10 | $53.75 | $54.46 | $54.46 | 603,434 |
| 2021-09-16 | $56.61 | $56.61 | $54.74 | $55.14 | $55.14 | 136,537 |
| 2021-09-15 | $56.73 | $56.78 | $55.75 | $56.40 | $56.40 | 198,079 |
| 2021-09-14 | $57.91 | $58.01 | $56.33 | $56.65 | $56.65 | 215,112 |
| 2021-09-13 | $58.47 | $58.53 | $57.27 | $57.80 | $57.80 | 99,192 |
| 2021-09-10 | $59.20 | $59.20 | $58.02 | $58.09 | $58.09 | 85,655 |
| 2021-09-09 | $59.97 | $59.97 | $58.77 | $58.88 | $58.88 | 100,930 |
| 2021-09-08 | $59.88 | $60.39 | $59.48 | $59.81 | $59.81 | 156,346 |
| 2021-09-07 | $61.00 | $61.00 | $59.86 | $60.33 | $60.33 | 93,818 |
| 2021-09-03 | $61.45 | $61.88 | $60.37 | $61.25 | $61.25 | 192,656 |
| 2021-09-02 | $62.35 | $62.35 | $61.56 | $61.74 | $61.74 | 72,209 |
| 2021-09-01 | $62.73 | $62.73 | $61.19 | $61.83 | $61.83 | 71,029 |
| 2021-08-31 | $62.97 | $62.99 | $62.31 | $62.48 | $62.48 | 76,085 |
| 2021-08-30 | $64.05 | $64.05 | $62.84 | $62.97 | $62.97 | 87,901 |
| 2021-08-27 | $62.45 | $63.97 | $62.45 | $63.68 | $63.68 | 215,201 |
| 2021-08-26 | $63.56 | $63.56 | $62.01 | $62.03 | $62.03 | 81,901 |
| 2021-08-25 | $63.17 | $64.13 | $63.04 | $63.47 | $63.47 | 65,357 |
| 2021-08-24 | $62.86 | $63.50 | $62.55 | $63.24 | $63.24 | 63,502 |
| 2021-08-23 | $63.00 | $63.05 | $62.20 | $62.48 | $62.48 | 56,194 |
| 2021-08-20 | $61.61 | $62.63 | $61.35 | $62.35 | $62.35 | 102,232 |
| 2021-08-19 | $61.08 | $61.83 | $60.57 | $61.46 | $61.46 | 137,022 |
| 2021-08-18 | $61.60 | $62.53 | $61.60 | $61.74 | $61.74 | 164,208 |
| 2021-08-17 | $62.94 | $62.94 | $60.94 | $61.76 | $61.76 | 152,555 |
| 2021-08-16 | $63.65 | $64.11 | $63.06 | $63.61 | $63.61 | 147,851 |
| 2021-08-13 | $64.99 | $65.25 | $64.00 | $64.13 | $64.13 | 79,026 |
| 2021-08-12 | $64.97 | $65.44 | $64.19 | $64.79 | $64.79 | 119,132 |
| 2021-08-11 | $64.00 | $64.73 | $63.76 | $64.61 | $64.61 | 163,988 |
| 2021-08-10 | $63.35 | $64.05 | $62.54 | $64.00 | $64.00 | 109,778 |
| 2021-08-09 | $64.57 | $64.57 | $63.29 | $63.35 | $63.35 | 157,869 |
| 2021-08-06 | $64.62 | $65.38 | $64.00 | $65.00 | $65.00 | 149,312 |
| 2021-08-05 | $64.34 | $65.05 | $64.19 | $64.95 | $64.95 | 115,223 |
| 2021-08-04 | $64.65 | $65.21 | $64.15 | $64.28 | $64.28 | 98,771 |
| 2021-08-03 | $65.90 | $66.00 | $65.20 | $65.50 | $65.50 | 300,306 |
| 2021-08-02 | $67.10 | $67.66 | $65.16 | $65.31 | $65.31 | 124,684 |
| 2021-07-30 | $66.32 | $66.79 | $65.63 | $66.66 | $66.66 | 115,157 |
| 2021-07-29 | $65.58 | $66.60 | $65.23 | $66.36 | $66.36 | 65,270 |
| 2021-07-28 | $65.30 | $65.67 | $64.01 | $64.72 | $64.72 | 86,379 |
| 2021-07-27 | $64.22 | $65.34 | $64.00 | $64.71 | $64.71 | 57,293 |
| 2021-07-26 | $64.91 | $65.85 | $64.81 | $64.91 | $64.91 | 95,962 |
| 2021-07-23 | $64.42 | $64.86 | $63.49 | $64.57 | $64.57 | 124,134 |
| 2021-07-22 | $65.15 | $65.15 | $63.76 | $64.00 | $64.00 | 143,074 |
| 2021-07-21 | $64.48 | $65.33 | $64.48 | $64.88 | $64.88 | 112,266 |
| 2021-07-20 | $61.41 | $64.48 | $61.41 | $63.76 | $63.76 | 229,718 |
| 2021-07-19 | $61.75 | $62.27 | $60.57 | $61.02 | $61.02 | 163,003 |
| 2021-07-16 | $63.90 | $63.96 | $62.79 | $62.94 | $62.94 | 144,285 |
| 2021-07-15 | $63.28 | $63.44 | $62.41 | $63.33 | $63.33 | 108,995 |
| 2021-07-14 | $63.72 | $63.97 | $62.61 | $63.61 | $63.61 | 165,737 |
| 2021-07-13 | $63.70 | $64.31 | $62.72 | $63.39 | $63.39 | 128,261 |
| 2021-07-12 | $63.09 | $64.26 | $62.68 | $64.14 | $64.14 | 130,458 |
| 2021-07-09 | $62.95 | $63.42 | $62.70 | $63.30 | $63.30 | 107,075 |
| 2021-07-08 | $61.18 | $62.61 | $60.75 | $61.82 | $61.82 | 178,965 |
| 2021-07-07 | $61.27 | $62.99 | $61.14 | $62.30 | $62.30 | 181,364 |
| 2021-07-06 | $62.15 | $62.15 | $60.00 | $61.26 | $61.26 | 144,588 |
| 2021-07-02 | $62.43 | $62.50 | $61.58 | $62.11 | $62.11 | 136,931 |
| 2021-07-01 | $61.66 | $62.24 | $60.88 | $62.20 | $62.20 | 166,011 |
| 2021-06-30 | $59.24 | $61.17 | $59.24 | $61.08 | $61.08 | 206,924 |
| 2021-06-29 | $59.57 | $60.30 | $59.48 | $59.54 | $59.54 | 89,779 |
| 2021-06-28 | $60.16 | $60.16 | $59.17 | $59.49 | $59.49 | 109,977 |
| 2021-06-25 | $59.43 | $60.43 | $59.06 | $60.41 | $60.41 | 455,329 |
| 2021-06-24 | $59.50 | $59.74 | $58.51 | $59.43 | $59.43 | 161,378 |
| 2021-06-23 | $59.35 | $59.97 | $58.98 | $59.01 | $59.01 | 187,130 |
| 2021-06-22 | $58.08 | $59.66 | $57.65 | $59.36 | $59.36 | 206,830 |
| 2021-06-21 | $57.78 | $58.96 | $57.48 | $58.36 | $58.36 | 156,693 |
| 2021-06-18 | $57.25 | $57.56 | $56.31 | $57.10 | $57.10 | 422,428 |
| 2021-06-17 | $59.19 | $59.56 | $57.69 | $58.37 | $58.37 | 211,536 |
| 2021-06-16 | $58.78 | $59.59 | $58.67 | $59.34 | $59.34 | 170,533 |
| 2021-06-15 | $59.35 | $59.42 | $58.11 | $59.08 | $59.08 | 155,961 |
| 2021-06-14 | $59.15 | $59.80 | $59.06 | $59.15 | $59.15 | 167,365 |
| 2021-06-11 | $60.38 | $61.15 | $59.05 | $59.55 | $59.55 | 211,876 |
| 2021-06-10 | $61.37 | $61.37 | $59.98 | $60.18 | $60.18 | 205,102 |
| 2021-06-09 | $63.50 | $64.97 | $60.15 | $61.74 | $61.74 | 600,478 |
| 2021-06-08 | $62.23 | $64.15 | $61.82 | $63.88 | $63.88 | 128,486 |
| 2021-06-07 | $62.79 | $62.79 | $61.75 | $62.23 | $62.23 | 93,981 |
| 2021-06-04 | $62.69 | $62.69 | $61.85 | $62.39 | $62.39 | 77,741 |
| 2021-06-03 | $61.82 | $62.41 | $61.07 | $62.21 | $62.21 | 82,912 |
| 2021-06-02 | $64.01 | $64.01 | $62.10 | $62.28 | $62.28 | 92,226 |
| 2021-06-01 | $63.19 | $64.17 | $63.01 | $63.74 | $63.74 | 158,817 |
| 2021-05-28 | $62.82 | $62.82 | $61.76 | $62.63 | $62.63 | 86,263 |
| 2021-05-27 | $62.52 | $63.07 | $62.44 | $62.54 | $62.54 | 89,680 |
| 2021-05-26 | $61.31 | $62.20 | $61.31 | $61.84 | $61.84 | 93,061 |
| 2021-05-25 | $62.03 | $62.77 | $61.08 | $61.17 | $61.17 | 80,648 |
| 2021-05-24 | $62.62 | $62.62 | $61.24 | $61.66 | $61.66 | 128,589 |
| 2021-05-21 | $62.14 | $63.03 | $61.56 | $62.32 | $62.32 | 101,363 |
| 2021-05-20 | $60.57 | $61.69 | $60.07 | $61.36 | $61.36 | 94,641 |
| 2021-05-19 | $59.73 | $60.72 | $59.28 | $60.72 | $60.72 | 127,419 |
| 2021-05-18 | $62.38 | $62.43 | $60.78 | $60.79 | $60.79 | 81,860 |
| 2021-05-17 | $62.54 | $62.61 | $61.66 | $62.30 | $62.30 | 97,172 |
| 2021-05-14 | $62.47 | $63.43 | $62.18 | $63.05 | $63.05 | 121,157 |
| 2021-05-13 | $60.00 | $62.31 | $60.00 | $61.87 | $61.87 | 110,661 |
| 2021-05-12 | $62.48 | $62.66 | $59.64 | $59.76 | $59.76 | 102,743 |
| 2021-05-11 | $62.35 | $63.47 | $62.21 | $62.88 | $62.88 | 95,720 |
| 2021-05-10 | $63.54 | $64.15 | $63.00 | $63.59 | $63.59 | 206,235 |
| 2021-05-07 | $63.00 | $66.19 | $62.44 | $63.58 | $63.58 | 190,384 |
| 2021-05-06 | $60.96 | $62.20 | $60.50 | $62.05 | $62.05 | 179,224 |
| 2021-05-05 | $61.02 | $61.29 | $60.73 | $60.80 | $60.80 | 96,484 |
| 2021-05-04 | $61.51 | $61.64 | $60.40 | $61.03 | $61.03 | 161,645 |
| 2021-05-03 | $61.55 | $62.46 | $60.68 | $61.90 | $61.90 | 251,014 |
| 2021-04-30 | $61.37 | $61.48 | $60.37 | $60.66 | $60.66 | 188,130 |
| 2021-04-29 | $62.08 | $62.17 | $61.25 | $62.07 | $62.07 | 162,113 |
| 2021-04-28 | $61.57 | $61.77 | $61.13 | $61.62 | $61.62 | 69,053 |
| 2021-04-27 | $62.19 | $62.19 | $61.29 | $61.69 | $61.69 | 82,050 |
| 2021-04-26 | $62.18 | $62.55 | $61.62 | $61.66 | $61.66 | 86,482 |
| 2021-04-23 | $61.22 | $62.47 | $60.78 | $61.99 | $61.99 | 114,354 |
| 2021-04-22 | $60.61 | $61.41 | $60.28 | $60.83 | $60.83 | 170,614 |
| 2021-04-21 | $59.59 | $60.42 | $59.33 | $60.36 | $60.36 | 108,621 |
| 2021-04-20 | $59.20 | $59.73 | $58.67 | $59.41 | $59.41 | 203,964 |
| 2021-04-19 | $59.47 | $59.48 | $58.31 | $59.37 | $59.37 | 168,007 |
| 2021-04-16 | $60.90 | $61.05 | $59.29 | $59.66 | $59.66 | 88,369 |
| 2021-04-15 | $59.67 | $61.27 | $59.39 | $60.26 | $60.26 | 102,568 |
| 2021-04-14 | $58.73 | $59.81 | $58.62 | $58.70 | $58.70 | 147,661 |
| 2021-04-13 | $59.84 | $60.32 | $58.33 | $58.78 | $58.78 | 152,766 |
| 2021-04-12 | $60.10 | $60.63 | $59.83 | $60.16 | $60.16 | 61,162 |
| 2021-04-09 | $58.94 | $60.18 | $58.73 | $60.10 | $60.10 | 108,794 |
| 2021-04-08 | $59.23 | $59.34 | $58.22 | $58.97 | $58.97 | 100,371 |
| 2021-04-07 | $60.66 | $60.69 | $58.62 | $58.87 | $58.87 | 110,293 |
| 2021-04-06 | $60.12 | $60.94 | $60.12 | $60.26 | $60.26 | 81,945 |
| 2021-04-05 | $60.75 | $60.75 | $59.29 | $60.11 | $60.11 | 189,270 |
| 2021-04-01 | $58.66 | $59.60 | $58.14 | $59.55 | $59.55 | 227,912 |
| 2021-03-31 | $59.13 | $59.94 | $58.01 | $58.27 | $58.27 | 314,085 |
| 2021-03-30 | $58.40 | $59.22 | $58.09 | $58.68 | $58.68 | 262,866 |
| 2021-03-29 | $59.08 | $60.61 | $58.15 | $58.20 | $58.20 | 215,146 |
| 2021-03-26 | $58.26 | $59.48 | $57.62 | $59.48 | $59.48 | 217,828 |
| 2021-03-25 | $56.42 | $57.69 | $55.43 | $57.51 | $57.51 | 186,744 |
| 2021-03-24 | $58.08 | $59.52 | $56.93 | $56.96 | $56.96 | 208,164 |
| 2021-03-23 | $58.18 | $59.92 | $56.70 | $57.54 | $57.54 | 323,087 |
| 2021-03-22 | $59.48 | $59.80 | $57.77 | $59.07 | $59.07 | 205,025 |
| 2021-03-19 | $59.82 | $60.02 | $57.95 | $59.58 | $59.58 | 643,252 |
| 2021-03-18 | $60.82 | $62.13 | $59.65 | $59.83 | $59.83 | 330,006 |
| 2021-03-17 | $60.55 | $61.66 | $59.97 | $61.03 | $61.03 | 168,486 |
| 2021-03-16 | $61.00 | $61.07 | $59.46 | $60.60 | $60.60 | 210,480 |
| 2021-03-15 | $60.19 | $61.48 | $59.05 | $61.36 | $61.36 | 156,990 |
| 2021-03-12 | $59.80 | $60.90 | $59.56 | $60.40 | $60.40 | 216,226 |
| 2021-03-11 | $59.10 | $59.95 | $58.19 | $59.50 | $59.50 | 236,976 |
| 2021-03-10 | $57.36 | $58.80 | $56.99 | $58.38 | $58.38 | 150,151 |
| 2021-03-09 | $58.34 | $58.46 | $56.88 | $57.06 | $57.06 | 213,278 |
| 2021-03-08 | $56.31 | $58.52 | $56.31 | $57.64 | $57.64 | 200,672 |
| 2021-03-05 | $54.16 | $55.85 | $52.63 | $55.77 | $55.77 | 367,774 |
| 2021-03-04 | $55.09 | $55.10 | $52.13 | $52.92 | $52.92 | 284,686 |
| 2021-03-03 | $56.01 | $56.30 | $55.15 | $55.16 | $55.16 | 220,599 |
| 2021-03-02 | $58.20 | $58.20 | $55.87 | $55.95 | $55.95 | 157,956 |
| 2021-03-01 | $56.99 | $58.92 | $56.31 | $58.34 | $58.34 | 169,450 |
| 2021-02-26 | $56.49 | $57.10 | $55.53 | $55.59 | $55.59 | 343,850 |
| 2021-02-25 | $57.46 | $57.80 | $55.48 | $56.55 | $56.55 | 656,221 |
| 2021-02-24 | $56.84 | $57.84 | $55.35 | $57.65 | $57.65 | 267,526 |
| 2021-02-23 | $56.38 | $57.55 | $55.45 | $57.07 | $57.07 | 225,054 |
| 2021-02-22 | $55.39 | $57.06 | $55.38 | $56.93 | $56.93 | 199,780 |
| 2021-02-19 | $54.53 | $56.24 | $54.53 | $56.03 | $56.03 | 421,631 |
| 2021-02-18 | $54.48 | $54.61 | $53.38 | $54.29 | $54.29 | 142,440 |
| 2021-02-17 | $53.90 | $55.34 | $53.90 | $54.66 | $54.66 | 118,166 |
| 2021-02-16 | $55.73 | $56.00 | $54.48 | $54.52 | $54.52 | 120,430 |
| 2021-02-12 | $55.01 | $56.23 | $54.88 | $55.36 | $55.36 | 94,120 |
| 2021-02-11 | $55.39 | $55.99 | $54.44 | $55.47 | $55.47 | 190,402 |
| 2021-02-10 | $56.27 | $56.70 | $55.21 | $55.26 | $55.26 | 105,619 |
| 2021-02-09 | $55.80 | $56.29 | $54.90 | $56.10 | $56.10 | 112,528 |
| 2021-02-08 | $55.12 | $56.06 | $55.12 | $55.70 | $55.70 | 85,672 |
| 2021-02-05 | $54.65 | $54.65 | $53.91 | $54.57 | $54.57 | 85,506 |
| 2021-02-04 | $53.52 | $54.54 | $53.52 | $53.94 | $53.94 | 83,614 |
| 2021-02-03 | $54.40 | $54.44 | $52.67 | $53.49 | $53.49 | 133,774 |
| 2021-02-02 | $54.28 | $55.29 | $53.76 | $54.55 | $54.55 | 203,112 |
| 2021-02-01 | $52.74 | $53.88 | $51.74 | $53.47 | $53.47 | 232,491 |
| 2021-01-29 | $54.67 | $54.67 | $51.63 | $51.71 | $51.71 | 323,279 |
| 2021-01-28 | $56.08 | $56.08 | $54.55 | $54.68 | $54.68 | 202,086 |
| 2021-01-27 | $55.39 | $56.19 | $53.48 | $54.99 | $54.99 | 261,254 |
| 2021-01-26 | $58.42 | $58.42 | $56.55 | $56.74 | $56.74 | 101,716 |
| 2021-01-25 | $59.38 | $59.76 | $57.52 | $57.90 | $57.90 | 173,405 |
| 2021-01-22 | $57.92 | $59.95 | $57.80 | $59.87 | $59.87 | 129,695 |
| 2021-01-21 | $59.57 | $59.57 | $58.24 | $58.61 | $58.61 | 166,978 |
| 2021-01-20 | $58.63 | $59.48 | $58.19 | $59.22 | $59.22 | 217,709 |
| 2021-01-19 | $57.96 | $58.85 | $57.63 | $58.30 | $58.30 | 164,519 |
| 2021-01-15 | $58.32 | $58.72 | $57.01 | $57.31 | $57.31 | 281,695 |
| 2021-01-14 | $58.14 | $60.06 | $57.79 | $59.64 | $59.64 | 304,468 |
| 2021-01-13 | $57.47 | $58.27 | $57.02 | $57.64 | $57.64 | 255,949 |
| 2021-01-12 | $56.56 | $58.29 | $56.56 | $57.78 | $57.78 | 147,336 |
| 2021-01-11 | $56.21 | $57.27 | $56.02 | $56.56 | $56.56 | 444,976 |
| 2021-01-08 | $58.38 | $58.38 | $56.31 | $57.09 | $57.09 | 260,061 |
| 2021-01-07 | $58.21 | $59.23 | $56.25 | $57.87 | $57.87 | 551,490 |
| 2021-01-06 | $55.73 | $58.87 | $55.73 | $57.95 | $57.95 | 320,600 |
| 2021-01-05 | $53.25 | $55.02 | $53.18 | $54.58 | $54.58 | 186,527 |
| 2021-01-04 | $55.00 | $55.15 | $52.58 | $53.19 | $53.19 | 231,000 |
| 2020-12-31 | $54.07 | $55.05 | $53.64 | $54.54 | $54.54 | 192,299 |
| 2020-12-30 | $53.72 | $54.69 | $53.72 | $54.25 | $54.25 | 145,929 |
| 2020-12-29 | $54.14 | $54.52 | $52.45 | $53.54 | $53.54 | 155,988 |
| 2020-12-28 | $54.55 | $55.05 | $53.87 | $53.99 | $53.99 | 188,344 |
| 2020-12-24 | $53.65 | $54.17 | $53.27 | $53.91 | $53.91 | 65,853 |
| 2020-12-23 | $53.92 | $54.47 | $53.27 | $53.47 | $53.47 | 226,973 |
| 2020-12-22 | $53.75 | $54.28 | $53.32 | $53.64 | $53.64 | 149,576 |
| 2020-12-21 | $52.26 | $53.96 | $52.00 | $53.88 | $53.88 | 348,762 |
| 2020-12-18 | $54.00 | $54.45 | $52.54 | $52.91 | $52.91 | 1,028,686 |
| 2020-12-17 | $53.38 | $54.14 | $52.99 | $53.80 | $53.80 | 386,198 |
| 2020-12-16 | $54.82 | $54.98 | $52.95 | $53.13 | $53.13 | 267,456 |
| 2020-12-15 | $53.73 | $54.48 | $52.94 | $54.41 | $54.41 | 283,866 |
| 2020-12-14 | $55.15 | $55.17 | $53.16 | $53.16 | $53.16 | 342,422 |
| 2020-12-11 | $54.30 | $55.11 | $53.97 | $54.55 | $54.55 | 117,047 |
| 2020-12-10 | $54.77 | $55.31 | $54.35 | $54.90 | $54.90 | 95,853 |
| 2020-12-09 | $55.56 | $56.00 | $54.93 | $55.27 | $55.27 | 153,258 |
| 2020-12-08 | $54.14 | $55.37 | $54.07 | $55.33 | $55.33 | 224,614 |
| 2020-12-07 | $55.22 | $55.60 | $54.08 | $54.72 | $54.72 | 152,956 |
| 2020-12-04 | $54.64 | $56.90 | $54.64 | $55.57 | $55.57 | 286,283 |
| 2020-12-03 | $53.32 | $54.91 | $52.98 | $54.18 | $54.18 | 246,390 |
| 2020-12-02 | $53.08 | $53.42 | $52.12 | $53.25 | $53.25 | 225,872 |
| 2020-12-01 | $51.95 | $53.58 | $51.76 | $53.28 | $53.28 | 288,375 |
| 2020-11-30 | $52.75 | $52.89 | $51.00 | $51.23 | $51.23 | 358,926 |
| 2020-11-27 | $52.82 | $53.02 | $52.10 | $52.89 | $52.89 | 95,916 |
| 2020-11-25 | $52.86 | $53.38 | $52.17 | $52.88 | $52.88 | 366,572 |
| 2020-11-24 | $50.43 | $53.23 | $50.21 | $52.78 | $52.78 | 366,442 |
| 2020-11-23 | $49.76 | $49.93 | $49.11 | $49.47 | $49.47 | 198,585 |
| 2020-11-20 | $47.78 | $49.20 | $47.29 | $49.16 | $49.16 | 221,764 |
| 2020-11-19 | $48.79 | $48.99 | $47.36 | $48.24 | $48.24 | 119,433 |
| 2020-11-18 | $49.20 | $49.90 | $48.89 | $48.93 | $48.93 | 170,858 |
| 2020-11-17 | $48.34 | $49.56 | $47.94 | $49.20 | $49.20 | 201,183 |
| 2020-11-16 | $47.90 | $49.03 | $47.27 | $49.01 | $49.01 | 139,436 |
| 2020-11-13 | $46.35 | $47.40 | $46.33 | $46.66 | $46.66 | 117,896 |
| 2020-11-12 | $47.02 | $47.58 | $45.52 | $45.91 | $45.91 | 133,609 |
| 2020-11-11 | $47.88 | $47.99 | $46.75 | $47.60 | $47.60 | 160,492 |
| 2020-11-10 | $46.51 | $47.86 | $46.11 | $47.59 | $47.59 | 307,851 |
| 2020-11-09 | $46.02 | $50.56 | $45.26 | $45.86 | $45.86 | 379,588 |
| 2020-11-06 | $44.63 | $44.81 | $43.04 | $43.16 | $43.16 | 125,970 |
| 2020-11-05 | $42.80 | $45.14 | $42.80 | $44.35 | $44.35 | 275,323 |
| 2020-11-04 | $42.35 | $43.25 | $41.78 | $42.53 | $42.53 | 250,311 |
| 2020-11-03 | $44.81 | $44.81 | $42.24 | $43.26 | $43.26 | 854,553 |
| 2020-11-02 | $42.97 | $43.97 | $42.30 | $43.79 | $43.79 | 346,757 |
| 2020-10-30 | $44.56 | $44.88 | $41.99 | $42.39 | $42.39 | 328,791 |
| 2020-10-29 | $43.37 | $45.55 | $43.07 | $44.88 | $44.88 | 244,265 |
| 2020-10-28 | $45.92 | $45.94 | $43.68 | $43.76 | $43.76 | 248,196 |
| 2020-10-27 | $48.67 | $48.76 | $46.83 | $46.83 | $46.83 | 231,755 |
| 2020-10-26 | $49.48 | $49.93 | $48.42 | $48.82 | $48.82 | 118,063 |
| 2020-10-23 | $51.34 | $51.34 | $49.87 | $50.30 | $50.30 | 202,945 |
| 2020-10-22 | $50.01 | $51.43 | $50.01 | $51.02 | $51.02 | 249,891 |
| 2020-10-21 | $50.37 | $50.79 | $49.86 | $49.86 | $49.86 | 218,139 |
| 2020-10-20 | $49.80 | $51.27 | $49.76 | $50.56 | $50.56 | 160,423 |
| 2020-10-19 | $49.87 | $50.24 | $49.32 | $49.39 | $49.39 | 103,638 |
| 2020-10-16 | $50.26 | $50.44 | $49.75 | $49.78 | $49.78 | 162,012 |
| 2020-10-15 | $49.02 | $50.40 | $48.85 | $50.20 | $50.20 | 118,369 |
| 2020-10-14 | $49.43 | $50.27 | $49.36 | $49.41 | $49.41 | 102,424 |
| 2020-10-13 | $50.24 | $50.79 | $49.36 | $49.52 | $49.52 | 167,328 |
| 2020-10-12 | $50.32 | $51.37 | $50.30 | $50.80 | $50.80 | 135,957 |
| 2020-10-09 | $50.27 | $50.93 | $49.99 | $50.30 | $50.30 | 120,552 |
| 2020-10-08 | $49.84 | $50.07 | $49.15 | $49.90 | $49.90 | 177,806 |
| 2020-10-07 | $49.38 | $49.85 | $48.96 | $49.41 | $49.41 | 266,341 |
| 2020-10-06 | $48.64 | $49.22 | $47.90 | $48.62 | $48.62 | 330,843 |
| 2020-10-05 | $47.62 | $48.28 | $47.34 | $48.15 | $48.15 | 373,226 |
| 2020-10-02 | $46.16 | $47.69 | $45.89 | $47.06 | $47.06 | 336,090 |
| 2020-10-01 | $46.75 | $47.38 | $45.65 | $47.13 | $47.13 | 721,463 |
| 2020-09-30 | $45.92 | $46.85 | $45.64 | $46.38 | $46.38 | 376,854 |
| 2020-09-29 | $45.62 | $46.11 | $45.22 | $45.87 | $45.87 | 311,402 |
| 2020-09-28 | $44.49 | $45.56 | $43.95 | $45.45 | $45.45 | 375,576 |
| 2020-09-25 | $41.15 | $44.01 | $41.15 | $43.98 | $43.98 | 393,885 |
| 2020-09-24 | $42.77 | $42.81 | $41.14 | $41.48 | $41.48 | 240,337 |
| 2020-09-23 | $42.70 | $43.33 | $42.41 | $42.65 | $42.65 | 361,827 |
| 2020-09-22 | $42.45 | $42.72 | $41.40 | $42.71 | $42.71 | 294,548 |
| 2020-09-21 | $42.47 | $42.47 | $41.35 | $42.29 | $42.29 | 448,693 |
| 2020-09-18 | $43.07 | $43.63 | $42.90 | $43.50 | $43.50 | 787,443 |
| 2020-09-17 | $41.65 | $43.24 | $41.14 | $43.05 | $43.05 | 262,963 |
| 2020-09-16 | $40.92 | $42.63 | $40.87 | $42.44 | $42.44 | 235,124 |
| 2020-09-15 | $40.90 | $41.04 | $40.20 | $40.80 | $40.80 | 163,483 |
| 2020-09-14 | $40.42 | $40.84 | $40.13 | $40.44 | $40.44 | 127,486 |
| 2020-09-11 | $40.31 | $40.70 | $39.89 | $40.05 | $40.05 | 203,921 |
| 2020-09-10 | $40.56 | $40.65 | $39.75 | $40.00 | $40.00 | 167,098 |
| 2020-09-09 | $40.81 | $41.07 | $40.09 | $40.59 | $40.59 | 177,501 |
| 2020-09-08 | $41.86 | $41.86 | $40.40 | $40.52 | $40.52 | 170,358 |
| 2020-09-04 | $43.15 | $43.27 | $41.71 | $42.24 | $42.24 | 145,852 |
| 2020-09-03 | $43.55 | $43.91 | $42.08 | $42.44 | $42.44 | 273,473 |
| 2020-09-02 | $42.30 | $42.95 | $42.02 | $42.67 | $42.67 | 112,886 |
| 2020-09-01 | $41.54 | $42.11 | $41.13 | $42.07 | $42.07 | 151,841 |
| 2020-08-31 | $41.86 | $42.60 | $41.55 | $41.83 | $41.83 | 284,525 |
| 2020-08-28 | $42.90 | $42.90 | $41.74 | $42.06 | $42.06 | 218,393 |
| 2020-08-27 | $42.50 | $43.32 | $42.40 | $42.75 | $42.75 | 144,137 |
| 2020-08-26 | $42.40 | $42.73 | $41.41 | $42.17 | $42.17 | 245,263 |
| 2020-08-25 | $43.32 | $43.32 | $42.32 | $42.55 | $42.55 | 116,036 |
| 2020-08-24 | $42.94 | $43.21 | $42.39 | $42.93 | $42.93 | 152,491 |
| 2020-08-21 | $42.24 | $42.85 | $42.00 | $42.67 | $42.67 | 294,942 |
| 2020-08-20 | $42.72 | $43.40 | $42.48 | $42.49 | $42.49 | 125,646 |
| 2020-08-19 | $43.98 | $44.11 | $43.27 | $43.43 | $43.43 | 157,812 |
| 2020-08-18 | $44.51 | $44.57 | $43.71 | $43.86 | $43.86 | 203,135 |
| 2020-08-17 | $45.25 | $45.50 | $44.48 | $44.58 | $44.58 | 112,420 |
| 2020-08-14 | $44.49 | $45.48 | $44.45 | $45.03 | $45.03 | 151,582 |
| 2020-08-13 | $45.16 | $45.62 | $43.59 | $45.02 | $45.02 | 158,728 |
| 2020-08-12 | $46.21 | $46.21 | $45.23 | $45.62 | $45.62 | 174,061 |
| 2020-08-11 | $44.54 | $45.72 | $44.54 | $45.51 | $45.51 | 232,122 |
| 2020-08-10 | $43.83 | $44.61 | $43.71 | $43.78 | $43.78 | 205,008 |
| 2020-08-07 | $41.88 | $43.87 | $41.44 | $43.82 | $43.82 | 212,659 |
| 2020-08-06 | $42.38 | $42.59 | $41.80 | $42.14 | $42.14 | 108,925 |
| 2020-08-05 | $42.26 | $42.50 | $41.78 | $42.36 | $42.36 | 180,443 |
| 2020-08-04 | $42.25 | $42.60 | $41.18 | $41.85 | $41.85 | 193,299 |
| 2020-08-03 | $42.20 | $42.81 | $41.91 | $42.61 | $42.61 | 218,191 |
| 2020-07-31 | $41.91 | $43.28 | $41.08 | $42.00 | $42.00 | 388,446 |
| 2020-07-30 | $41.28 | $41.67 | $41.06 | $41.28 | $41.28 | 132,504 |
| 2020-07-29 | $41.06 | $42.28 | $41.06 | $42.19 | $42.19 | 200,909 |
| 2020-07-28 | $41.65 | $41.92 | $40.97 | $41.06 | $41.06 | 122,537 |
| 2020-07-27 | $41.09 | $42.03 | $40.78 | $41.97 | $41.97 | 158,461 |
| 2020-07-24 | $42.05 | $42.05 | $40.69 | $41.11 | $41.11 | 203,715 |
| 2020-07-23 | $41.55 | $42.74 | $41.55 | $42.32 | $42.32 | 131,947 |
| 2020-07-22 | $41.66 | $42.45 | $41.45 | $41.71 | $41.71 | 155,489 |
| 2020-07-21 | $41.49 | $42.46 | $41.49 | $42.13 | $42.13 | 256,886 |
| 2020-07-20 | $41.03 | $41.30 | $40.42 | $40.95 | $40.95 | 178,185 |
| 2020-07-17 | $41.47 | $41.77 | $40.96 | $41.47 | $41.47 | 146,000 |
| 2020-07-16 | $41.59 | $42.00 | $41.25 | $41.60 | $41.60 | 170,500 |
| 2020-07-15 | $40.63 | $42.00 | $40.48 | $41.72 | $41.72 | 184,900 |
| 2020-07-14 | $38.97 | $39.70 | $38.70 | $39.39 | $39.39 | 294,700 |
| 2020-07-13 | $38.89 | $39.76 | $38.66 | $38.92 | $38.92 | 138,400 |
| 2020-07-10 | $38.02 | $39.00 | $37.82 | $38.81 | $38.81 | 141,700 |
| 2020-07-09 | $39.17 | $39.17 | $37.64 | $37.83 | $37.83 | 178,700 |
| 2020-07-08 | $39.69 | $40.05 | $38.92 | $39.35 | $39.35 | 139,600 |
| 2020-07-07 | $40.02 | $40.70 | $39.79 | $39.94 | $39.94 | 200,900 |
| 2020-07-06 | $41.35 | $41.45 | $40.25 | $40.50 | $40.50 | 177,500 |
| 2020-07-02 | $40.99 | $41.59 | $40.15 | $40.33 | $40.33 | 126,400 |
| 2020-07-01 | $41.44 | $41.71 | $40.01 | $40.03 | $40.03 | 151,100 |
| 2020-06-30 | $40.20 | $41.40 | $40.20 | $41.15 | $41.15 | 258,000 |
| 2020-06-29 | $39.79 | $41.08 | $39.75 | $40.64 | $40.64 | 175,000 |
| 2020-06-26 | $39.49 | $39.92 | $38.67 | $38.83 | $38.83 | 420,569 |
| 2020-06-25 | $38.30 | $39.71 | $38.26 | $39.65 | $39.65 | 253,069 |
| 2020-06-24 | $39.50 | $39.81 | $38.27 | $38.74 | $38.74 | 266,091 |
| 2020-06-23 | $40.31 | $40.83 | $39.95 | $40.33 | $40.33 | 245,733 |
| 2020-06-22 | $38.48 | $39.91 | $38.00 | $39.71 | $39.71 | 163,359 |
| 2020-06-19 | $40.46 | $40.66 | $38.87 | $38.95 | $38.95 | 378,731 |
| 2020-06-18 | $39.48 | $40.35 | $39.40 | $39.73 | $39.73 | 140,433 |
| 2020-06-17 | $41.28 | $41.29 | $39.83 | $40.04 | $40.04 | 158,197 |
| 2020-06-16 | $42.19 | $42.22 | $40.27 | $41.03 | $41.03 | 263,412 |
| 2020-06-15 | $37.48 | $40.71 | $37.20 | $40.11 | $40.11 | 161,357 |
| 2020-06-12 | $40.38 | $40.62 | $37.93 | $39.12 | $39.12 | 299,750 |
| 2020-06-11 | $40.86 | $41.43 | $38.68 | $38.69 | $38.69 | 305,106 |
| 2020-06-10 | $45.06 | $46.08 | $42.40 | $42.99 | $42.99 | 250,376 |
| 2020-06-09 | $45.77 | $46.35 | $45.26 | $45.51 | $45.51 | 202,426 |
| 2020-06-08 | $47.44 | $47.95 | $46.55 | $46.85 | $46.85 | 195,281 |
| 2020-06-05 | $47.14 | $48.03 | $46.42 | $46.91 | $46.91 | 298,999 |
| 2020-06-04 | $43.44 | $45.42 | $43.14 | $45.13 | $45.13 | 253,923 |
| 2020-06-03 | $42.01 | $44.34 | $41.88 | $44.05 | $44.05 | 268,509 |
| 2020-06-02 | $40.95 | $40.95 | $40.35 | $40.78 | $40.78 | 261,391 |
| 2020-06-01 | $40.11 | $40.83 | $39.99 | $40.31 | $40.31 | 197,614 |
| 2020-05-29 | $40.36 | $40.74 | $38.94 | $39.98 | $39.98 | 388,097 |
| 2020-05-28 | $42.12 | $42.32 | $40.77 | $41.20 | $41.20 | 462,401 |
| 2020-05-27 | $40.95 | $41.54 | $39.96 | $41.41 | $41.41 | 254,100 |
| 2020-05-26 | $39.49 | $40.41 | $39.49 | $39.82 | $39.82 | 210,248 |
| 2020-05-22 | $38.20 | $38.23 | $37.38 | $37.96 | $37.96 | 153,182 |
| 2020-05-21 | $37.87 | $38.82 | $37.59 | $37.87 | $37.87 | 245,011 |
| 2020-05-20 | $37.44 | $38.50 | $37.13 | $38.13 | $38.13 | 212,571 |
| 2020-05-19 | $37.98 | $38.38 | $36.39 | $36.39 | $36.39 | 366,462 |
| 2020-05-18 | $36.35 | $38.60 | $36.35 | $38.32 | $38.32 | 279,277 |
| 2020-05-15 | $32.83 | $34.69 | $32.71 | $34.59 | $34.59 | 288,348 |
| 2020-05-14 | $32.05 | $33.06 | $31.12 | $32.99 | $32.99 | 269,128 |
| 2020-05-13 | $34.25 | $34.59 | $32.69 | $33.00 | $33.00 | 312,424 |
| 2020-05-12 | $37.58 | $37.58 | $34.50 | $34.67 | $34.67 | 386,639 |
| 2020-05-11 | $37.76 | $37.87 | $36.82 | $37.50 | $37.50 | 313,087 |
| 2020-05-08 | $38.26 | $38.84 | $37.78 | $38.57 | $38.57 | 315,518 |
| 2020-05-07 | $37.46 | $37.86 | $36.89 | $37.33 | $37.33 | 289,055 |
| 2020-05-06 | $36.70 | $36.81 | $35.67 | $36.48 | $36.48 | 320,613 |
| 2020-05-05 | $35.98 | $37.77 | $35.77 | $36.52 | $36.52 | 341,570 |
| 2020-05-04 | $35.54 | $35.76 | $34.72 | $35.24 | $35.24 | 480,623 |
| 2020-05-01 | $40.58 | $40.58 | $34.74 | $36.28 | $36.28 | 433,986 |
| 2020-04-30 | $39.96 | $39.96 | $38.13 | $38.13 | $38.13 | 562,458 |
| 2020-04-29 | $39.84 | $41.47 | $38.88 | $41.10 | $41.10 | 348,182 |
| 2020-04-28 | $37.64 | $38.80 | $37.05 | $38.44 | $38.44 | 353,762 |
| 2020-04-27 | $35.50 | $36.96 | $35.24 | $36.56 | $36.56 | 166,927 |
| 2020-04-24 | $34.75 | $35.31 | $34.21 | $35.09 | $35.09 | 171,712 |
| 2020-04-23 | $34.39 | $35.63 | $33.86 | $34.87 | $34.87 | 197,492 |
| 2020-04-22 | $34.11 | $34.75 | $33.20 | $34.34 | $34.34 | 216,828 |
| 2020-04-21 | $33.03 | $33.93 | $32.94 | $33.25 | $33.25 | 430,486 |
| 2020-04-20 | $34.56 | $34.67 | $33.81 | $34.21 | $34.21 | 290,929 |
| 2020-04-17 | $36.14 | $37.00 | $35.27 | $35.68 | $35.68 | 301,565 |
| 2020-04-16 | $34.06 | $34.87 | $33.30 | $34.70 | $34.70 | 383,258 |
| 2020-04-15 | $34.00 | $34.31 | $33.51 | $34.04 | $34.04 | 397,852 |
| 2020-04-14 | $35.56 | $35.65 | $34.07 | $35.54 | $35.54 | 342,443 |
| 2020-04-13 | $35.42 | $35.94 | $34.04 | $34.31 | $34.31 | 200,879 |
| 2020-04-09 | $34.89 | $36.06 | $34.61 | $35.79 | $35.79 | 315,935 |
| 2020-04-08 | $31.59 | $34.60 | $30.78 | $33.91 | $33.91 | 378,831 |
| 2020-04-07 | $32.57 | $34.35 | $30.87 | $31.06 | $31.06 | 266,623 |
| 2020-04-06 | $30.33 | $31.65 | $30.33 | $31.53 | $31.53 | 374,069 |
| 2020-04-03 | $29.52 | $29.91 | $27.39 | $28.88 | $28.88 | 325,650 |
| 2020-04-02 | $29.53 | $31.07 | $28.55 | $30.05 | $30.05 | 239,395 |
| 2020-04-01 | $31.45 | $31.45 | $27.95 | $28.46 | $28.46 | 484,383 |
| 2020-03-31 | $31.63 | $32.69 | $31.21 | $32.64 | $32.64 | 298,929 |
| 2020-03-30 | $30.17 | $32.26 | $28.52 | $32.04 | $32.04 | 285,695 |
| 2020-03-27 | $29.33 | $31.34 | $28.06 | $29.83 | $29.83 | 506,178 |
| 2020-03-26 | $28.15 | $30.97 | $27.41 | $30.65 | $30.65 | 377,391 |
| 2020-03-25 | $28.72 | $29.35 | $27.47 | $27.62 | $27.62 | 503,865 |
| 2020-03-24 | $28.10 | $29.69 | $27.63 | $28.52 | $28.52 | 377,187 |
| 2020-03-23 | $28.48 | $28.48 | $25.50 | $26.50 | $26.50 | 288,773 |
| 2020-03-20 | $30.30 | $30.72 | $27.94 | $28.39 | $28.39 | 567,150 |
| 2020-03-19 | $28.47 | $30.84 | $27.14 | $29.98 | $29.98 | 460,988 |
| 2020-03-18 | $32.64 | $33.74 | $27.06 | $28.41 | $28.41 | 416,668 |
| 2020-03-17 | $32.97 | $35.44 | $31.63 | $35.17 | $35.17 | 481,357 |
| 2020-03-16 | $31.40 | $34.00 | $31.10 | $32.24 | $32.24 | 378,557 |
| 2020-03-13 | $36.15 | $36.86 | $34.59 | $36.65 | $36.65 | 364,778 |
| 2020-03-12 | $35.61 | $36.72 | $33.69 | $34.38 | $34.38 | 319,013 |
| 2020-03-11 | $40.17 | $40.89 | $38.14 | $38.76 | $38.76 | 245,251 |
| 2020-03-10 | $41.53 | $41.72 | $38.70 | $41.25 | $41.25 | 342,480 |
| 2020-03-09 | $40.00 | $41.48 | $39.02 | $39.90 | $39.90 | 367,791 |
| 2020-03-06 | $41.58 | $43.72 | $41.30 | $43.53 | $43.53 | 271,002 |
| 2020-03-05 | $43.11 | $44.21 | $42.90 | $43.50 | $43.50 | 257,303 |
| 2020-03-04 | $44.36 | $44.75 | $42.97 | $44.62 | $44.62 | 259,500 |
| 2020-03-03 | $44.80 | $45.98 | $43.37 | $43.65 | $43.65 | 290,537 |
| 2020-03-02 | $42.23 | $44.89 | $41.95 | $44.82 | $44.82 | 368,890 |
| 2020-02-28 | $42.97 | $43.76 | $40.85 | $41.93 | $41.93 | 571,469 |
| 2020-02-27 | $45.43 | $46.69 | $44.21 | $44.41 | $44.41 | 357,335 |
| 2020-02-26 | $47.17 | $47.85 | $46.47 | $46.88 | $46.88 | 217,216 |
| 2020-02-25 | $48.73 | $48.73 | $46.72 | $46.77 | $46.77 | 244,671 |
| 2020-02-24 | $48.32 | $48.80 | $47.52 | $48.58 | $48.58 | 309,872 |
| 2020-02-21 | $50.05 | $50.51 | $49.25 | $50.30 | $50.30 | 238,284 |
| 2020-02-20 | $49.86 | $50.80 | $49.61 | $50.09 | $50.09 | 207,711 |
| 2020-02-19 | $51.94 | $51.94 | $50.04 | $50.15 | $50.15 | 482,965 |
| 2020-02-18 | $52.29 | $52.94 | $51.62 | $51.89 | $51.89 | 419,688 |
| 2020-02-14 | $53.02 | $53.05 | $47.64 | $52.13 | $52.13 | 839,493 |
| 2020-02-13 | $51.52 | $53.76 | $51.52 | $52.94 | $52.94 | 300,378 |
| 2020-02-12 | $51.84 | $52.29 | $51.53 | $51.91 | $51.91 | 261,923 |
| 2020-02-11 | $51.37 | $51.78 | $51.25 | $51.44 | $51.44 | 247,063 |
| 2020-02-10 | $50.04 | $50.94 | $50.04 | $50.92 | $50.92 | 281,284 |
| 2020-02-07 | $50.39 | $50.84 | $50.19 | $50.31 | $50.31 | 237,817 |
| 2020-02-06 | $52.19 | $52.19 | $50.70 | $50.73 | $50.73 | 152,130 |
| 2020-02-05 | $51.07 | $52.38 | $50.90 | $52.18 | $52.18 | 261,144 |
| 2020-02-04 | $50.32 | $50.64 | $49.90 | $50.51 | $50.51 | 314,091 |
| 2020-02-03 | $49.43 | $50.02 | $49.43 | $49.54 | $49.54 | 198,189 |
| 2020-01-31 | $50.62 | $50.83 | $48.88 | $49.07 | $49.07 | 177,893 |
| 2020-01-30 | $50.18 | $51.02 | $50.18 | $51.01 | $51.01 | 151,711 |
| 2020-01-29 | $50.70 | $51.12 | $50.62 | $50.75 | $50.75 | 134,695 |
| 2020-01-28 | $51.04 | $51.49 | $50.49 | $50.70 | $50.70 | 172,836 |
| 2020-01-27 | $49.80 | $51.09 | $48.77 | $50.73 | $50.73 | 204,158 |
| 2020-01-24 | $51.87 | $51.87 | $50.52 | $50.87 | $50.87 | 199,519 |
| 2020-01-23 | $51.55 | $51.99 | $50.94 | $51.95 | $51.95 | 225,936 |
| 2020-01-22 | $51.76 | $52.23 | $51.61 | $51.87 | $51.87 | 172,006 |
| 2020-01-21 | $52.62 | $52.62 | $51.45 | $51.76 | $51.76 | 313,641 |
| 2020-01-17 | $53.67 | $53.67 | $52.62 | $52.68 | $52.68 | 229,091 |
| 2020-01-16 | $53.27 | $53.72 | $52.94 | $53.28 | $53.28 | 294,418 |
| 2020-01-15 | $52.22 | $53.74 | $52.22 | $52.83 | $52.83 | 389,186 |
| 2020-01-14 | $51.76 | $52.89 | $51.44 | $52.56 | $52.56 | 386,326 |
| 2020-01-13 | $49.87 | $51.88 | $49.87 | $51.88 | $51.88 | 317,539 |
| 2020-01-10 | $51.05 | $51.05 | $49.80 | $49.87 | $49.87 | 251,003 |
| 2020-01-09 | $50.06 | $51.76 | $49.94 | $51.20 | $51.20 | 480,227 |
| 2020-01-08 | $50.57 | $50.87 | $49.63 | $49.80 | $49.80 | 375,850 |
| 2020-01-07 | $50.26 | $50.97 | $50.04 | $50.50 | $50.50 | 503,596 |
| 2020-01-06 | $51.03 | $51.26 | $50.63 | $51.17 | $51.17 | 221,883 |
| 2020-01-03 | $50.09 | $51.63 | $50.09 | $51.60 | $51.60 | 348,227 |
| 2020-01-02 | $51.23 | $51.45 | $50.07 | $50.79 | $50.79 | 379,762 |
| 2019-12-31 | $50.64 | $51.11 | $50.64 | $50.88 | $50.88 | 214,930 |
| 2019-12-30 | $50.80 | $51.28 | $50.57 | $50.75 | $50.75 | 179,884 |
| 2019-12-27 | $51.28 | $51.35 | $50.43 | $50.62 | $50.62 | 149,513 |
| 2019-12-26 | $51.35 | $51.35 | $50.89 | $51.21 | $51.21 | 127,379 |
| 2019-12-24 | $50.94 | $51.17 | $50.64 | $51.17 | $51.17 | 155,513 |
| 2019-12-23 | $51.13 | $51.13 | $50.37 | $50.79 | $50.79 | 167,973 |
| 2019-12-20 | $50.93 | $51.21 | $50.35 | $51.13 | $51.13 | 545,466 |
| 2019-12-19 | $50.91 | $51.45 | $50.72 | $50.85 | $50.85 | 407,241 |
| 2019-12-18 | $50.30 | $50.37 | $49.36 | $50.24 | $50.24 | 385,328 |
| 2019-12-17 | $50.66 | $51.00 | $50.03 | $50.05 | $50.05 | 329,455 |
| 2019-12-16 | $51.18 | $51.29 | $50.45 | $50.59 | $50.59 | 341,842 |
| 2019-12-13 | $51.37 | $51.80 | $50.57 | $50.63 | $50.63 | 190,475 |
| 2019-12-12 | $51.19 | $52.17 | $50.84 | $51.67 | $51.67 | 319,945 |
| 2019-12-11 | $50.73 | $51.16 | $50.15 | $50.93 | $50.93 | 490,972 |
| 2019-12-10 | $49.95 | $50.70 | $49.83 | $50.66 | $50.66 | 325,637 |
| 2019-12-09 | $49.72 | $50.47 | $49.52 | $49.95 | $49.95 | 594,913 |
| 2019-12-06 | $48.65 | $49.79 | $48.65 | $49.75 | $49.75 | 427,984 |
| 2019-12-05 | $48.22 | $48.64 | $48.02 | $48.51 | $48.51 | 219,428 |
| 2019-12-04 | $47.72 | $48.15 | $47.58 | $48.15 | $48.15 | 304,137 |
| 2019-12-03 | $47.06 | $47.48 | $46.83 | $47.43 | $47.43 | 303,144 |
| 2019-12-02 | $47.84 | $48.46 | $47.38 | $47.46 | $47.46 | 374,323 |
| 2019-11-29 | $48.07 | $48.23 | $47.64 | $47.78 | $47.78 | 324,017 |
| 2019-11-27 | $48.71 | $48.89 | $48.27 | $48.32 | $48.32 | 164,387 |
| 2019-11-26 | $49.00 | $49.14 | $48.33 | $48.75 | $48.75 | 378,402 |
| 2019-11-25 | $47.72 | $49.56 | $47.71 | $49.05 | $49.05 | 387,432 |
| 2019-11-22 | $47.59 | $47.73 | $47.18 | $47.56 | $47.56 | 170,288 |
| 2019-11-21 | $47.64 | $47.83 | $47.38 | $47.55 | $47.55 | 201,391 |
| 2019-11-20 | $46.68 | $47.79 | $45.54 | $47.55 | $47.55 | 298,161 |
| 2019-11-19 | $47.56 | $47.95 | $46.74 | $47.01 | $47.01 | 214,643 |
| 2019-11-18 | $47.43 | $47.66 | $46.85 | $47.38 | $47.38 | 310,414 |
| 2019-11-15 | $48.03 | $48.37 | $47.37 | $47.60 | $47.60 | 234,136 |
| 2019-11-14 | $46.94 | $47.78 | $46.94 | $47.76 | $47.76 | 252,340 |
| 2019-11-13 | $47.26 | $47.61 | $46.68 | $46.96 | $46.96 | 391,734 |
| 2019-11-12 | $46.57 | $47.67 | $46.51 | $47.67 | $47.67 | 289,417 |
| 2019-11-11 | $45.99 | $46.55 | $45.63 | $46.54 | $46.54 | 251,047 |
| 2019-11-08 | $45.88 | $47.12 | $45.79 | $46.37 | $46.37 | 627,422 |
| 2019-11-07 | $46.64 | $46.64 | $45.76 | $45.80 | $45.80 | 543,611 |
| 2019-11-06 | $46.08 | $46.62 | $45.71 | $46.20 | $46.20 | 738,041 |
| 2019-11-05 | $47.18 | $47.33 | $45.68 | $46.08 | $46.08 | 469,583 |
| 2019-11-04 | $47.05 | $48.14 | $46.84 | $47.09 | $47.09 | 479,695 |
| 2019-11-01 | $45.87 | $46.66 | $45.15 | $46.59 | $46.59 | 802,135 |
| 2019-10-31 | $47.11 | $48.04 | $45.34 | $45.54 | $45.54 | 822,228 |
| 2019-10-30 | $42.57 | $43.26 | $42.05 | $42.69 | $42.69 | 276,830 |
| 2019-10-29 | $42.42 | $42.81 | $42.41 | $42.52 | $42.52 | 268,860 |
| 2019-10-28 | $42.82 | $43.18 | $42.38 | $42.40 | $42.40 | 224,245 |
| 2019-10-25 | $42.20 | $42.87 | $42.20 | $42.71 | $42.71 | 163,274 |
| 2019-10-24 | $42.31 | $42.43 | $41.65 | $42.32 | $42.32 | 210,178 |
| 2019-10-23 | $41.48 | $42.05 | $41.23 | $41.95 | $41.95 | 185,074 |
| 2019-10-22 | $41.56 | $41.83 | $41.12 | $41.48 | $41.48 | 201,938 |
| 2019-10-21 | $41.39 | $41.94 | $41.30 | $41.33 | $41.33 | 192,758 |
| 2019-10-18 | $40.01 | $41.14 | $40.01 | $40.91 | $40.91 | 228,000 |
| 2019-10-17 | $39.51 | $40.56 | $39.51 | $40.30 | $40.30 | 186,139 |
| 2019-10-16 | $39.17 | $39.84 | $39.17 | $39.21 | $39.21 | 190,038 |
| 2019-10-15 | $38.73 | $39.44 | $38.47 | $39.41 | $39.41 | 164,094 |
| 2019-10-14 | $38.55 | $38.79 | $38.06 | $38.67 | $38.67 | 177,486 |
| 2019-10-11 | $38.79 | $39.57 | $38.50 | $38.68 | $38.68 | 451,972 |
| 2019-10-10 | $37.18 | $38.23 | $37.00 | $38.07 | $38.07 | 299,513 |
| 2019-10-09 | $37.22 | $37.22 | $36.52 | $37.00 | $37.00 | 397,281 |
| 2019-10-08 | $37.92 | $37.92 | $36.71 | $36.80 | $36.80 | 186,765 |
| 2019-10-07 | $39.02 | $39.02 | $38.35 | $38.38 | $38.38 | 371,139 |
| 2019-10-04 | $38.82 | $39.29 | $38.77 | $39.29 | $39.29 | 144,132 |
| 2019-10-03 | $38.73 | $39.06 | $38.18 | $38.88 | $38.88 | 140,935 |
| 2019-10-02 | $38.72 | $39.02 | $38.33 | $39.01 | $39.01 | 272,216 |
| 2019-10-01 | $40.31 | $41.09 | $39.10 | $39.10 | $39.10 | 192,887 |
| 2019-09-30 | $40.30 | $40.76 | $39.79 | $40.01 | $40.01 | 313,901 |
| 2019-09-27 | $40.60 | $40.74 | $40.12 | $40.30 | $40.30 | 282,409 |
| 2019-09-26 | $40.66 | $41.00 | $40.52 | $40.60 | $40.60 | 381,949 |
| 2019-09-25 | $39.99 | $40.98 | $39.84 | $40.80 | $40.80 | 608,273 |
| 2019-09-24 | $40.35 | $40.61 | $39.59 | $40.00 | $40.00 | 349,678 |
| 2019-09-23 | $40.49 | $40.99 | $40.22 | $40.39 | $40.39 | 263,328 |
| 2019-09-20 | $41.55 | $41.61 | $40.65 | $40.80 | $40.80 | 598,108 |
| 2019-09-19 | $41.50 | $41.78 | $41.28 | $41.41 | $41.41 | 255,547 |
| 2019-09-18 | $41.35 | $41.76 | $41.20 | $41.47 | $41.47 | 235,004 |
| 2019-09-17 | $41.04 | $41.52 | $40.92 | $41.50 | $41.50 | 173,387 |
| 2019-09-16 | $40.86 | $41.66 | $40.44 | $41.30 | $41.30 | 174,356 |
| 2019-09-13 | $41.12 | $41.50 | $40.90 | $41.07 | $41.07 | 382,715 |
| 2019-09-12 | $40.00 | $40.88 | $39.87 | $40.77 | $40.77 | 247,356 |
| 2019-09-11 | $39.63 | $40.19 | $39.37 | $40.01 | $40.01 | 425,650 |
| 2019-09-10 | $39.46 | $39.60 | $38.88 | $39.49 | $39.49 | 218,972 |
| 2019-09-09 | $38.87 | $39.56 | $38.79 | $39.49 | $39.49 | 153,924 |
| 2019-09-06 | $38.86 | $38.99 | $38.50 | $38.74 | $38.74 | 168,217 |
| 2019-09-05 | $38.47 | $38.97 | $38.32 | $38.77 | $38.77 | 256,680 |
| 2019-09-04 | $37.99 | $38.06 | $37.75 | $37.89 | $37.89 | 287,099 |
| 2019-09-03 | $37.52 | $37.75 | $36.98 | $37.56 | $37.56 | 191,990 |
| 2019-08-30 | $38.30 | $38.31 | $37.86 | $37.95 | $37.95 | 283,362 |
| 2019-08-29 | $37.54 | $38.09 | $37.54 | $37.97 | $37.97 | 99,557 |
| 2019-08-28 | $36.79 | $37.26 | $36.46 | $37.01 | $37.01 | 173,846 |
| 2019-08-27 | $37.08 | $37.40 | $36.59 | $37.00 | $37.00 | 167,234 |
| 2019-08-26 | $37.04 | $37.14 | $36.37 | $36.82 | $36.82 | 146,221 |
| 2019-08-23 | $37.27 | $37.62 | $36.34 | $36.61 | $36.61 | 205,122 |
| 2019-08-22 | $37.84 | $38.09 | $37.03 | $37.60 | $37.60 | 117,195 |
| 2019-08-21 | $38.12 | $38.12 | $37.47 | $37.74 | $37.74 | 578,160 |
| 2019-08-20 | $37.93 | $38.00 | $37.48 | $37.66 | $37.66 | 242,426 |
| 2019-08-19 | $37.71 | $37.99 | $37.35 | $37.95 | $37.95 | 341,743 |
| 2019-08-16 | $36.33 | $37.28 | $36.29 | $37.20 | $37.20 | 215,070 |
| 2019-08-15 | $36.26 | $36.51 | $35.86 | $36.01 | $36.01 | 253,498 |
| 2019-08-14 | $36.54 | $36.70 | $36.15 | $36.32 | $36.32 | 180,831 |
| 2019-08-13 | $36.20 | $37.67 | $36.20 | $37.22 | $37.22 | 171,281 |
| 2019-08-12 | $37.03 | $37.03 | $36.20 | $36.28 | $36.28 | 312,748 |
| 2019-08-09 | $37.28 | $37.43 | $36.68 | $37.20 | $37.20 | 270,409 |
| 2019-08-08 | $37.03 | $37.70 | $36.92 | $37.31 | $37.31 | 238,387 |
| 2019-08-07 | $35.50 | $37.04 | $35.47 | $36.85 | $36.85 | 350,369 |
| 2019-08-06 | $35.79 | $36.14 | $35.36 | $36.04 | $36.04 | 163,100 |
| 2019-08-05 | $35.90 | $36.15 | $35.03 | $35.63 | $35.63 | 263,277 |
| 2019-08-02 | $37.71 | $37.71 | $35.50 | $36.60 | $36.60 | 758,662 |
| 2019-08-01 | $34.81 | $35.22 | $33.76 | $34.12 | $34.12 | 359,275 |
| 2019-07-31 | $34.94 | $35.67 | $34.62 | $34.90 | $34.90 | 259,550 |
| 2019-07-30 | $33.82 | $35.17 | $33.82 | $34.93 | $34.93 | 407,267 |
| 2019-07-29 | $35.13 | $35.17 | $33.95 | $34.24 | $34.24 | 323,370 |
| 2019-07-26 | $35.08 | $35.34 | $34.92 | $35.19 | $35.19 | 218,857 |
| 2019-07-25 | $35.07 | $35.44 | $34.76 | $35.04 | $35.04 | 251,820 |
| 2019-07-24 | $35.04 | $35.37 | $34.68 | $35.07 | $35.07 | 352,065 |
| 2019-07-23 | $34.36 | $35.46 | $34.10 | $35.34 | $35.34 | 227,388 |
| 2019-07-22 | $34.55 | $34.64 | $33.82 | $33.99 | $33.99 | 254,821 |
| 2019-07-19 | $34.24 | $34.70 | $34.24 | $34.42 | $34.42 | 192,074 |
| 2019-07-18 | $34.16 | $34.51 | $34.00 | $34.22 | $34.22 | 168,778 |
| 2019-07-17 | $34.06 | $34.30 | $33.80 | $34.15 | $34.15 | 208,126 |
| 2019-07-16 | $33.74 | $34.46 | $33.55 | $34.19 | $34.19 | 133,415 |
| 2019-07-15 | $34.10 | $34.27 | $33.56 | $33.74 | $33.74 | 220,998 |
| 2019-07-12 | $33.43 | $34.29 | $33.33 | $34.02 | $34.02 | 168,587 |
| 2019-07-11 | $33.40 | $33.51 | $32.98 | $33.26 | $33.26 | 216,855 |
| 2019-07-10 | $33.48 | $33.55 | $33.11 | $33.34 | $33.34 | 136,360 |
| 2019-07-09 | $33.07 | $33.34 | $32.96 | $33.25 | $33.25 | 95,321 |
| 2019-07-08 | $33.37 | $33.87 | $33.31 | $33.37 | $33.37 | 113,222 |
| 2019-07-05 | $33.38 | $33.50 | $32.85 | $33.50 | $33.50 | 88,614 |
| 2019-07-03 | $33.57 | $33.81 | $33.30 | $33.72 | $33.72 | 92,469 |
| 2019-07-02 | $33.44 | $33.58 | $33.02 | $33.39 | $33.39 | 141,882 |
| 2019-07-01 | $33.55 | $33.71 | $33.30 | $33.48 | $33.48 | 226,821 |
| 2019-06-28 | $32.71 | $33.12 | $32.23 | $33.02 | $33.02 | 557,213 |
| 2019-06-27 | $31.60 | $32.61 | $31.60 | $32.59 | $32.59 | 168,345 |
| 2019-06-26 | $31.69 | $31.94 | $31.44 | $31.51 | $31.51 | 93,238 |
| 2019-06-25 | $32.13 | $32.13 | $31.57 | $31.60 | $31.60 | 111,500 |
| 2019-06-24 | $32.22 | $32.23 | $31.97 | $32.03 | $32.03 | 87,023 |
| 2019-06-21 | $32.50 | $32.75 | $31.95 | $32.08 | $32.08 | 214,536 |
| 2019-06-20 | $32.15 | $33.01 | $32.15 | $32.74 | $32.74 | 172,625 |
| 2019-06-19 | $32.41 | $32.41 | $31.73 | $32.02 | $32.02 | 200,652 |
| 2019-06-18 | $31.80 | $32.57 | $31.66 | $32.45 | $32.45 | 187,713 |
| 2019-06-17 | $31.33 | $31.51 | $31.13 | $31.20 | $31.20 | 129,964 |
| 2019-06-14 | $32.09 | $32.11 | $31.30 | $31.33 | $31.33 | 133,271 |
| 2019-06-13 | $31.77 | $32.24 | $31.77 | $32.22 | $32.22 | 113,056 |
| 2019-06-12 | $31.51 | $31.78 | $31.34 | $31.59 | $31.59 | 81,716 |
| 2019-06-11 | $32.32 | $32.39 | $31.40 | $31.59 | $31.59 | 197,223 |
| 2019-06-10 | $31.78 | $32.40 | $31.78 | $32.00 | $32.00 | 106,747 |
| 2019-06-07 | $31.59 | $31.78 | $31.33 | $31.57 | $31.57 | 79,507 |
| 2019-06-06 | $31.71 | $31.91 | $31.06 | $31.23 | $31.23 | 251,317 |
| 2019-06-05 | $31.64 | $31.88 | $31.33 | $31.69 | $31.69 | 192,117 |
| 2019-06-04 | $31.10 | $31.62 | $31.05 | $31.61 | $31.61 | 183,737 |
| 2019-06-03 | $29.74 | $30.84 | $29.74 | $30.73 | $30.73 | 337,240 |
| 2019-05-31 | $29.89 | $30.07 | $29.59 | $29.74 | $29.74 | 225,995 |
| 2019-05-30 | $30.50 | $30.77 | $30.05 | $30.33 | $30.33 | 159,124 |
| 2019-05-29 | $30.39 | $30.46 | $29.88 | $30.36 | $30.36 | 249,082 |
| 2019-05-28 | $30.47 | $30.69 | $30.14 | $30.44 | $30.44 | 442,492 |
| 2019-05-24 | $30.22 | $30.41 | $30.07 | $30.30 | $30.30 | 246,805 |
| 2019-05-23 | $30.58 | $30.58 | $29.72 | $29.96 | $29.96 | 352,951 |
| 2019-05-22 | $31.09 | $31.17 | $30.88 | $31.05 | $31.05 | 172,330 |
| 2019-05-21 | $30.28 | $31.30 | $30.28 | $31.27 | $31.27 | 360,310 |
| 2019-05-20 | $30.29 | $30.39 | $29.95 | $30.00 | $30.00 | 162,852 |
| 2019-05-17 | $30.90 | $31.34 | $30.63 | $30.63 | $30.63 | 156,923 |
| 2019-05-16 | $31.26 | $31.43 | $31.00 | $31.20 | $31.20 | 144,188 |
| 2019-05-15 | $30.15 | $31.21 | $30.15 | $31.06 | $31.06 | 443,666 |
| 2019-05-14 | $31.07 | $31.07 | $30.41 | $30.57 | $30.57 | 329,129 |
| 2019-05-13 | $32.09 | $32.09 | $30.81 | $30.96 | $30.96 | 422,928 |
| 2019-05-10 | $32.66 | $32.84 | $32.01 | $32.81 | $32.81 | 145,098 |
| 2019-05-09 | $33.03 | $33.10 | $32.46 | $32.80 | $32.80 | 377,919 |
| 2019-05-08 | $34.12 | $34.33 | $33.39 | $33.40 | $33.40 | 209,450 |
| 2019-05-07 | $35.33 | $35.98 | $33.79 | $34.12 | $34.12 | 345,853 |
| 2019-05-06 | $34.85 | $35.85 | $34.85 | $35.81 | $35.81 | 279,889 |
| 2019-05-03 | $33.30 | $35.78 | $33.13 | $35.58 | $35.58 | 458,160 |
| 2019-05-02 | $36.06 | $36.33 | $35.54 | $36.17 | $36.17 | 177,852 |
| 2019-05-01 | $36.66 | $37.14 | $35.96 | $36.07 | $36.07 | 444,749 |
| 2019-04-30 | $36.80 | $36.86 | $35.97 | $36.50 | $36.50 | 276,252 |
| 2019-04-29 | $36.63 | $37.05 | $36.63 | $36.80 | $36.80 | 131,207 |
| 2019-04-26 | $36.17 | $36.81 | $36.07 | $36.63 | $36.63 | 173,789 |
| 2019-04-25 | $36.69 | $36.69 | $35.78 | $36.12 | $36.12 | 163,445 |
| 2019-04-24 | $36.94 | $37.13 | $36.72 | $36.87 | $36.87 | 213,785 |
| 2019-04-23 | $36.77 | $37.18 | $36.52 | $36.92 | $36.92 | 223,280 |
| 2019-04-22 | $36.83 | $36.97 | $36.42 | $36.53 | $36.53 | 131,083 |
| 2019-04-18 | $36.98 | $37.14 | $36.79 | $36.88 | $36.88 | 171,085 |
| 2019-04-17 | $37.08 | $37.25 | $36.76 | $36.92 | $36.92 | 139,341 |
| 2019-04-16 | $37.04 | $37.14 | $36.86 | $36.99 | $36.99 | 192,413 |
| 2019-04-15 | $36.74 | $37.11 | $36.61 | $36.87 | $36.87 | 302,052 |
| 2019-04-12 | $36.53 | $36.87 | $36.50 | $36.70 | $36.70 | 276,980 |
| 2019-04-11 | $35.66 | $36.46 | $35.42 | $36.44 | $36.44 | 235,406 |
| 2019-04-10 | $35.16 | $35.73 | $35.08 | $35.56 | $35.56 | 218,915 |
| 2019-04-09 | $35.48 | $35.48 | $34.80 | $35.12 | $35.12 | 273,028 |
| 2019-04-08 | $35.53 | $35.81 | $35.36 | $35.81 | $35.81 | 102,961 |
| 2019-04-05 | $35.91 | $35.98 | $35.50 | $35.76 | $35.76 | 176,211 |
| 2019-04-04 | $35.53 | $36.00 | $35.48 | $35.68 | $35.68 | 135,832 |
| 2019-04-03 | $35.75 | $35.93 | $35.19 | $35.47 | $35.47 | 250,072 |
| 2019-04-02 | $35.23 | $35.57 | $35.03 | $35.42 | $35.42 | 179,151 |
| 2019-04-01 | $35.10 | $35.54 | $35.01 | $35.24 | $35.24 | 168,021 |
| 2019-03-29 | $34.87 | $34.95 | $34.61 | $34.79 | $34.79 | 243,016 |
| 2019-03-28 | $34.58 | $34.89 | $34.21 | $34.62 | $34.62 | 186,867 |
| 2019-03-27 | $34.03 | $34.70 | $33.82 | $34.49 | $34.49 | 199,372 |
| 2019-03-26 | $34.17 | $34.46 | $33.83 | $34.04 | $34.04 | 140,622 |
| 2019-03-25 | $33.75 | $34.29 | $33.75 | $33.92 | $33.92 | 150,937 |
| 2019-03-22 | $35.25 | $35.25 | $33.79 | $33.81 | $33.81 | 205,316 |
| 2019-03-21 | $34.98 | $35.74 | $34.76 | $35.51 | $35.51 | 154,649 |
| 2019-03-20 | $35.25 | $35.53 | $34.59 | $35.02 | $35.02 | 208,350 |
| 2019-03-19 | $35.43 | $35.73 | $35.08 | $35.23 | $35.23 | 170,335 |
| 2019-03-18 | $35.01 | $35.56 | $34.98 | $35.50 | $35.50 | 144,472 |
| 2019-03-15 | $35.14 | $35.50 | $34.94 | $35.00 | $35.00 | 370,496 |
| 2019-03-14 | $35.43 | $35.48 | $34.99 | $35.03 | $35.03 | 132,680 |
| 2019-03-13 | $35.60 | $35.74 | $35.27 | $35.53 | $35.53 | 148,332 |
| 2019-03-12 | $35.82 | $35.90 | $35.29 | $35.39 | $35.39 | 213,305 |
| 2019-03-11 | $35.28 | $35.83 | $35.27 | $35.75 | $35.75 | 261,642 |
| 2019-03-08 | $35.19 | $35.29 | $34.76 | $35.28 | $35.28 | 200,349 |
| 2019-03-07 | $35.91 | $35.91 | $35.28 | $35.48 | $35.48 | 297,185 |
| 2019-03-06 | $36.56 | $36.59 | $35.83 | $35.95 | $35.95 | 202,199 |
| 2019-03-05 | $36.34 | $36.37 | $35.88 | $36.15 | $36.15 | 319,857 |
| 2019-03-04 | $36.48 | $36.60 | $36.13 | $36.44 | $36.44 | 262,828 |
| 2019-03-01 | $36.67 | $36.86 | $35.99 | $36.48 | $36.48 | 233,312 |
| 2019-02-28 | $36.81 | $36.81 | $36.31 | $36.36 | $36.36 | 370,507 |
| 2019-02-27 | $36.60 | $36.91 | $36.38 | $36.85 | $36.85 | 176,892 |
| 2019-02-26 | $36.78 | $36.95 | $36.66 | $36.68 | $36.68 | 228,257 |
| 2019-02-25 | $37.53 | $38.22 | $36.80 | $36.81 | $36.81 | 293,525 |
| 2019-02-22 | $36.55 | $36.91 | $36.12 | $36.90 | $36.90 | 516,087 |
| 2019-02-21 | $36.98 | $37.02 | $35.72 | $36.51 | $36.51 | 455,891 |
| 2019-02-20 | $37.73 | $37.90 | $36.95 | $37.11 | $37.11 | 655,541 |
| 2019-02-19 | $35.75 | $37.76 | $35.55 | $37.39 | $37.39 | 755,721 |
| 2019-02-15 | $34.86 | $36.79 | $34.20 | $35.72 | $35.72 | 808,365 |
| 2019-02-14 | $31.87 | $32.43 | $31.63 | $32.05 | $32.05 | 237,634 |
| 2019-02-13 | $31.35 | $32.09 | $31.27 | $31.92 | $31.92 | 279,671 |
| 2019-02-12 | $30.97 | $31.38 | $30.91 | $31.18 | $31.18 | 193,488 |
| 2019-02-11 | $30.54 | $30.71 | $30.17 | $30.70 | $30.70 | 291,844 |
| 2019-02-08 | $30.23 | $30.54 | $29.97 | $30.46 | $30.46 | 173,562 |
| 2019-02-07 | $30.71 | $30.71 | $30.09 | $30.38 | $30.38 | 166,889 |
| 2019-02-06 | $30.97 | $31.33 | $30.92 | $31.08 | $31.08 | 226,249 |
| 2019-02-05 | $30.52 | $31.03 | $30.52 | $30.98 | $30.98 | 189,493 |
| 2019-02-04 | $30.04 | $30.71 | $29.82 | $30.54 | $30.54 | 193,592 |
| 2019-02-01 | $29.78 | $30.11 | $29.31 | $30.08 | $30.08 | 186,301 |
| 2019-01-31 | $29.16 | $29.84 | $28.91 | $29.75 | $29.75 | 395,327 |
| 2019-01-30 | $29.17 | $29.47 | $28.88 | $29.27 | $29.27 | 284,135 |
| 2019-01-29 | $29.20 | $29.42 | $29.05 | $29.15 | $29.15 | 149,545 |
| 2019-01-28 | $28.91 | $29.30 | $28.72 | $29.02 | $29.02 | 100,864 |
| 2019-01-25 | $29.31 | $29.58 | $29.28 | $29.31 | $29.31 | 191,797 |
| 2019-01-24 | $28.85 | $29.25 | $28.77 | $28.97 | $28.97 | 265,353 |
| 2019-01-23 | $29.44 | $29.82 | $28.69 | $28.79 | $28.79 | 296,626 |
| 2019-01-22 | $29.89 | $30.09 | $29.09 | $29.31 | $29.31 | 178,863 |
| 2019-01-18 | $29.65 | $30.40 | $29.64 | $30.20 | $30.20 | 218,699 |
| 2019-01-17 | $28.84 | $29.45 | $28.83 | $29.39 | $29.39 | 240,140 |
| 2019-01-16 | $28.46 | $29.37 | $28.42 | $29.06 | $29.06 | 303,562 |
| 2019-01-15 | $29.03 | $29.18 | $28.15 | $28.46 | $28.46 | 253,685 |
| 2019-01-14 | $29.03 | $29.29 | $28.95 | $29.03 | $29.03 | 233,334 |
| 2019-01-11 | $28.83 | $29.41 | $28.83 | $29.25 | $29.25 | 141,938 |
| 2019-01-10 | $28.40 | $29.12 | $28.19 | $29.00 | $29.00 | 202,742 |
| 2019-01-09 | $28.43 | $28.61 | $28.13 | $28.57 | $28.57 | 236,388 |
| 2019-01-08 | $28.04 | $28.53 | $27.97 | $28.37 | $28.37 | 151,337 |
| 2019-01-07 | $26.87 | $27.99 | $26.87 | $27.67 | $27.67 | 310,519 |
| 2019-01-04 | $26.70 | $26.88 | $26.34 | $26.87 | $26.87 | 289,308 |
| 2019-01-03 | $27.15 | $27.15 | $26.21 | $26.25 | $26.25 | 260,237 |
| 2019-01-02 | $27.12 | $27.89 | $27.00 | $27.28 | $27.28 | 401,988 |
| 2018-12-31 | $27.69 | $28.01 | $27.08 | $28.01 | $28.01 | 286,573 |
| 2018-12-28 | $27.04 | $27.81 | $26.87 | $27.52 | $27.52 | 329,252 |
| 2018-12-27 | $25.95 | $26.93 | $25.88 | $26.91 | $26.91 | 147,667 |
| 2018-12-26 | $25.59 | $26.53 | $25.22 | $26.50 | $26.50 | 211,164 |
| 2018-12-24 | $26.02 | $26.38 | $25.48 | $25.50 | $25.50 | 262,111 |
| 2018-12-21 | $26.55 | $26.71 | $26.20 | $26.25 | $26.25 | 1,643,356 |
| 2018-12-20 | $26.46 | $26.71 | $26.14 | $26.37 | $26.37 | 275,839 |
| 2018-12-19 | $27.00 | $27.66 | $26.42 | $26.60 | $26.60 | 492,342 |
| 2018-12-18 | $26.56 | $27.21 | $26.44 | $26.95 | $26.95 | 322,361 |
| 2018-12-17 | $26.84 | $27.01 | $26.13 | $26.33 | $26.33 | 394,139 |
| 2018-12-14 | $27.05 | $27.46 | $26.66 | $26.87 | $26.87 | 247,451 |
| 2018-12-13 | $27.84 | $28.23 | $27.37 | $27.51 | $27.51 | 253,297 |
| 2018-12-12 | $27.47 | $27.94 | $27.41 | $27.51 | $27.51 | 203,248 |
| 2018-12-11 | $27.49 | $27.62 | $26.83 | $27.07 | $27.07 | 183,802 |
| 2018-12-10 | $26.89 | $27.20 | $26.28 | $27.01 | $27.01 | 319,937 |
| 2018-12-07 | $27.67 | $28.13 | $26.95 | $27.02 | $27.02 | 200,891 |
| 2018-12-06 | $27.16 | $27.48 | $26.35 | $27.48 | $27.48 | 312,899 |
| 2018-12-04 | $30.18 | $30.32 | $27.58 | $27.65 | $27.65 | 296,632 |
| 2018-12-03 | $29.99 | $30.45 | $29.72 | $30.25 | $30.25 | 276,044 |
| 2018-11-30 | $29.17 | $29.69 | $28.91 | $29.58 | $29.58 | 403,722 |
| 2018-11-29 | $29.78 | $30.00 | $29.26 | $29.31 | $29.31 | 198,372 |
| 2018-11-28 | $28.89 | $30.00 | $28.72 | $29.94 | $29.94 | 274,561 |
| 2018-11-27 | $29.44 | $29.44 | $28.69 | $28.77 | $28.77 | 191,280 |
| 2018-11-26 | $29.80 | $30.02 | $29.13 | $29.51 | $29.51 | 349,408 |
| 2018-11-23 | $29.32 | $29.84 | $29.22 | $29.62 | $29.62 | 89,616 |
| 2018-11-21 | $29.52 | $30.00 | $29.35 | $29.63 | $29.63 | 107,952 |
| 2018-11-20 | $29.33 | $29.85 | $29.15 | $29.40 | $29.40 | 356,509 |
| 2018-11-19 | $29.89 | $30.00 | $29.62 | $29.68 | $29.68 | 228,191 |
| 2018-11-16 | $29.54 | $30.19 | $29.46 | $29.88 | $29.88 | 342,787 |
| 2018-11-15 | $29.17 | $29.92 | $29.17 | $29.75 | $29.75 | 258,303 |
| 2018-11-14 | $29.68 | $29.92 | $29.23 | $29.39 | $29.39 | 319,207 |
| 2018-11-13 | $29.60 | $29.91 | $29.29 | $29.37 | $29.37 | 234,535 |
| 2018-11-12 | $29.37 | $29.92 | $29.31 | $29.47 | $29.47 | 223,254 |
| 2018-11-09 | $29.37 | $29.54 | $28.91 | $29.37 | $29.37 | 307,682 |
| 2018-11-08 | $29.23 | $29.62 | $28.84 | $29.57 | $29.57 | 156,173 |
| 2018-11-07 | $28.92 | $29.51 | $28.45 | $29.39 | $29.39 | 271,047 |
| 2018-11-06 | $28.85 | $29.05 | $28.53 | $28.82 | $28.82 | 271,602 |
| 2018-11-05 | $28.37 | $29.20 | $28.37 | $28.86 | $28.86 | 347,892 |
| 2018-11-02 | $29.40 | $29.97 | $28.21 | $28.48 | $28.48 | 458,537 |
| 2018-11-01 | $29.49 | $30.77 | $29.26 | $30.29 | $30.29 | 396,420 |
| 2018-10-31 | $30.05 | $30.35 | $29.28 | $29.32 | $29.32 | 310,586 |
| 2018-10-30 | $29.44 | $29.85 | $28.87 | $29.59 | $29.59 | 196,231 |
| 2018-10-29 | $30.13 | $30.23 | $29.11 | $29.43 | $29.43 | 214,381 |
| 2018-10-26 | $29.66 | $30.16 | $29.14 | $29.59 | $29.59 | 192,718 |
| 2018-10-25 | $29.75 | $30.09 | $29.21 | $30.02 | $30.02 | 263,728 |
| 2018-10-24 | $30.12 | $30.35 | $29.48 | $29.49 | $29.49 | 358,258 |
| 2018-10-23 | $29.96 | $30.42 | $29.47 | $30.17 | $30.17 | 305,784 |
| 2018-10-22 | $30.19 | $30.75 | $29.98 | $30.50 | $30.50 | 166,346 |
| 2018-10-19 | $30.12 | $30.60 | $30.06 | $30.20 | $30.20 | 266,416 |
| 2018-10-18 | $30.00 | $30.37 | $29.67 | $30.20 | $30.20 | 279,505 |
| 2018-10-17 | $30.54 | $30.68 | $29.77 | $30.33 | $30.33 | 150,560 |
| 2018-10-16 | $30.00 | $30.87 | $29.42 | $30.80 | $30.80 | 391,557 |
| 2018-10-15 | $29.68 | $30.06 | $29.36 | $29.75 | $29.75 | 184,126 |
| 2018-10-12 | $30.21 | $30.32 | $29.26 | $29.75 | $29.75 | 230,565 |
| 2018-10-11 | $30.43 | $30.72 | $29.65 | $29.66 | $29.66 | 197,429 |
| 2018-10-10 | $31.75 | $31.83 | $30.57 | $30.60 | $30.60 | 179,645 |
| 2018-10-09 | $32.30 | $32.46 | $31.75 | $31.87 | $31.87 | 195,690 |
| 2018-10-08 | $32.05 | $32.51 | $31.86 | $32.39 | $32.39 | 124,131 |
| 2018-10-05 | $32.41 | $32.52 | $31.68 | $32.16 | $32.16 | 224,723 |
| 2018-10-04 | $32.97 | $33.18 | $32.35 | $32.41 | $32.41 | 183,969 |
| 2018-10-03 | $32.82 | $33.39 | $32.64 | $33.13 | $33.13 | 161,444 |
| 2018-10-02 | $33.00 | $33.17 | $32.40 | $32.65 | $32.65 | 148,676 |
| 2018-10-01 | $33.56 | $33.71 | $32.86 | $32.99 | $32.99 | 195,528 |
| 2018-09-28 | $33.45 | $33.68 | $33.22 | $33.31 | $33.31 | 289,754 |
| 2018-09-27 | $34.02 | $34.23 | $33.28 | $33.58 | $33.58 | 307,879 |
| 2018-09-26 | $34.19 | $34.43 | $33.77 | $33.97 | $33.97 | 150,882 |
| 2018-09-25 | $34.23 | $34.47 | $33.95 | $34.19 | $34.19 | 230,298 |
| 2018-09-24 | $34.72 | $34.72 | $33.77 | $34.21 | $34.21 | 168,620 |
| 2018-09-21 | $35.56 | $35.90 | $34.69 | $34.75 | $34.75 | 439,107 |
| 2018-09-20 | $34.89 | $35.49 | $34.64 | $35.48 | $35.48 | 181,260 |
| 2018-09-19 | $35.37 | $35.64 | $34.55 | $34.58 | $34.58 | 185,892 |
| 2018-09-18 | $35.41 | $35.62 | $34.32 | $35.28 | $35.28 | 228,683 |
| 2018-09-17 | $34.62 | $34.64 | $34.25 | $34.31 | $34.31 | 131,663 |
| 2018-09-14 | $34.31 | $34.85 | $34.11 | $34.65 | $34.65 | 157,386 |
| 2018-09-13 | $33.97 | $34.33 | $33.82 | $34.31 | $34.31 | 129,827 |
| 2018-09-12 | $33.74 | $34.07 | $33.48 | $33.79 | $33.79 | 216,120 |
| 2018-09-11 | $33.64 | $34.02 | $33.34 | $33.84 | $33.84 | 116,124 |
| 2018-09-10 | $33.61 | $34.02 | $33.56 | $33.82 | $33.82 | 153,079 |
| 2018-09-07 | $33.58 | $33.58 | $33.07 | $33.42 | $33.42 | 129,611 |
| 2018-09-06 | $34.00 | $34.31 | $33.49 | $33.64 | $33.64 | 158,136 |
| 2018-09-05 | $33.38 | $33.95 | $33.16 | $33.95 | $33.95 | 213,257 |
| 2018-09-04 | $33.94 | $33.94 | $33.08 | $33.46 | $33.46 | 197,113 |
| 2018-08-31 | $34.12 | $34.12 | $33.71 | $33.99 | $33.99 | 107,853 |
| 2018-08-30 | $34.29 | $34.56 | $33.93 | $34.23 | $34.23 | 143,506 |
| 2018-08-29 | $34.24 | $34.48 | $33.93 | $34.35 | $34.35 | 187,412 |
| 2018-08-28 | $34.17 | $34.38 | $33.79 | $34.19 | $34.19 | 160,086 |
| 2018-08-27 | $34.55 | $34.81 | $34.07 | $34.14 | $34.14 | 197,577 |
| 2018-08-24 | $34.39 | $34.62 | $34.18 | $34.35 | $34.35 | 191,995 |
| 2018-08-23 | $34.55 | $34.55 | $33.95 | $34.24 | $34.24 | 99,743 |
| 2018-08-22 | $35.33 | $35.48 | $34.43 | $34.57 | $34.57 | 152,356 |
| 2018-08-21 | $34.79 | $35.59 | $34.79 | $35.35 | $35.35 | 161,323 |
| 2018-08-20 | $34.77 | $35.12 | $34.45 | $34.71 | $34.71 | 162,039 |
| 2018-08-17 | $34.17 | $34.67 | $34.02 | $34.63 | $34.63 | 105,309 |
| 2018-08-16 | $34.16 | $34.45 | $34.00 | $34.26 | $34.26 | 112,109 |
| 2018-08-15 | $34.72 | $34.72 | $33.69 | $33.93 | $33.93 | 146,202 |
| 2018-08-14 | $34.90 | $35.25 | $34.84 | $34.91 | $34.91 | 66,938 |
| 2018-08-13 | $34.81 | $35.12 | $34.38 | $34.80 | $34.80 | 128,389 |
| 2018-08-10 | $35.45 | $35.57 | $34.79 | $34.80 | $34.80 | 118,364 |
| 2018-08-09 | $35.81 | $35.95 | $35.63 | $35.66 | $35.66 | 110,834 |
| 2018-08-08 | $36.61 | $36.61 | $35.75 | $35.82 | $35.82 | 138,340 |
| 2018-08-07 | $36.89 | $37.30 | $36.58 | $36.60 | $36.60 | 254,372 |
| 2018-08-06 | $36.59 | $36.89 | $36.13 | $36.75 | $36.75 | 265,446 |
| 2018-08-03 | $39.28 | $39.28 | $36.06 | $36.49 | $36.49 | 246,130 |
| 2018-08-02 | $36.57 | $37.06 | $36.45 | $36.75 | $36.75 | 222,014 |
| 2018-08-01 | $37.10 | $37.17 | $36.63 | $36.75 | $36.75 | 269,828 |
| 2018-07-31 | $36.43 | $37.36 | $36.35 | $37.10 | $37.10 | 481,488 |
| 2018-07-30 | $36.51 | $36.74 | $36.17 | $36.20 | $36.20 | 134,169 |
| 2018-07-27 | $36.95 | $37.09 | $36.39 | $36.49 | $36.49 | 118,376 |
| 2018-07-26 | $36.15 | $37.14 | $36.15 | $36.94 | $36.94 | 196,799 |
| 2018-07-25 | $36.02 | $36.27 | $35.51 | $36.10 | $36.10 | 118,588 |
| 2018-07-24 | $35.90 | $36.19 | $35.77 | $36.04 | $36.04 | 150,042 |
| 2018-07-23 | $36.19 | $36.19 | $35.57 | $35.62 | $35.62 | 77,248 |
| 2018-07-20 | $36.58 | $36.69 | $36.28 | $36.30 | $36.30 | 93,344 |
| 2018-07-19 | $36.38 | $36.67 | $36.16 | $36.55 | $36.55 | 320,167 |
| 2018-07-18 | $36.62 | $36.83 | $36.38 | $36.53 | $36.53 | 167,285 |
| 2018-07-17 | $36.12 | $36.72 | $36.07 | $36.68 | $36.68 | 99,521 |
| 2018-07-16 | $36.65 | $36.70 | $36.07 | $36.20 | $36.20 | 184,694 |
| 2018-07-13 | $36.09 | $36.88 | $36.03 | $36.61 | $36.61 | 187,949 |
| 2018-07-12 | $36.49 | $36.49 | $35.67 | $36.14 | $36.14 | 187,415 |
| 2018-07-11 | $36.35 | $36.64 | $35.90 | $36.24 | $36.24 | 315,792 |
| 2018-07-10 | $36.79 | $37.03 | $36.38 | $36.75 | $36.75 | 547,027 |
| 2018-07-09 | $36.66 | $37.01 | $36.54 | $36.89 | $36.89 | 371,242 |
| 2018-07-06 | $36.45 | $36.54 | $36.22 | $36.48 | $36.48 | 111,438 |
| 2018-07-05 | $36.28 | $36.45 | $35.83 | $36.45 | $36.45 | 215,980 |
| 2018-07-03 | $35.42 | $36.05 | $35.42 | $36.00 | $36.00 | 154,984 |
| 2018-07-02 | $34.76 | $35.23 | $34.39 | $35.19 | $35.19 | 229,628 |
| 2018-06-29 | $35.20 | $35.64 | $35.04 | $35.05 | $35.05 | 124,464 |
| 2018-06-28 | $35.18 | $35.39 | $34.74 | $35.10 | $35.10 | 131,693 |
| 2018-06-27 | $35.80 | $36.21 | $35.22 | $35.24 | $35.24 | 134,260 |
| 2018-06-26 | $35.34 | $35.99 | $35.25 | $35.70 | $35.70 | 113,620 |
| 2018-06-25 | $35.29 | $35.56 | $34.82 | $35.21 | $35.21 | 286,701 |
| 2018-06-22 | $35.41 | $35.86 | $35.02 | $35.48 | $35.48 | 596,260 |
| 2018-06-21 | $36.09 | $36.09 | $34.88 | $35.09 | $35.09 | 237,759 |
| 2018-06-20 | $36.49 | $36.72 | $36.12 | $36.13 | $36.13 | 148,505 |
| 2018-06-19 | $36.50 | $36.63 | $35.82 | $36.35 | $36.35 | 163,621 |
| 2018-06-18 | $36.60 | $36.95 | $36.44 | $36.86 | $36.86 | 188,766 |
| 2018-06-15 | $37.45 | $37.45 | $36.68 | $36.86 | $36.86 | 417,438 |
| 2018-06-14 | $37.73 | $37.96 | $37.22 | $37.56 | $37.56 | 188,296 |
| 2018-06-13 | $37.68 | $37.94 | $37.52 | $37.56 | $37.56 | 353,452 |
| 2018-06-12 | $37.47 | $37.78 | $36.80 | $37.75 | $37.75 | 225,293 |
| 2018-06-11 | $36.34 | $37.50 | $36.34 | $37.35 | $37.35 | 479,976 |
| 2018-06-08 | $35.42 | $36.21 | $35.42 | $36.15 | $36.15 | 245,108 |
| 2018-06-07 | $35.55 | $35.59 | $34.75 | $35.40 | $35.40 | 169,776 |
| 2018-06-06 | $35.26 | $35.27 | $34.98 | $35.24 | $35.24 | 180,881 |
| 2018-06-05 | $34.92 | $35.27 | $34.88 | $35.19 | $35.19 | 201,434 |
| 2018-06-04 | $34.37 | $34.93 | $34.30 | $34.90 | $34.90 | 178,543 |
| 2018-06-01 | $34.43 | $34.61 | $34.16 | $34.22 | $34.22 | 214,152 |
| 2018-05-31 | $34.65 | $34.70 | $34.21 | $34.26 | $34.26 | 342,775 |
| 2018-05-30 | $34.45 | $34.76 | $34.43 | $34.70 | $34.70 | 253,313 |
| 2018-05-29 | $34.57 | $34.72 | $34.00 | $34.19 | $34.19 | 182,546 |
| 2018-05-25 | $35.07 | $35.14 | $34.67 | $34.84 | $34.84 | 78,667 |
| 2018-05-24 | $34.94 | $35.49 | $34.82 | $35.14 | $35.14 | 141,906 |
| 2018-05-23 | $34.84 | $35.00 | $34.63 | $34.97 | $34.97 | 143,542 |
| 2018-05-22 | $35.67 | $35.67 | $34.95 | $34.95 | $34.95 | 256,846 |
| 2018-05-21 | $35.13 | $35.72 | $34.92 | $35.62 | $35.62 | 258,357 |
| 2018-05-18 | $34.22 | $35.29 | $34.17 | $34.89 | $34.89 | 382,291 |
| 2018-05-17 | $34.24 | $34.47 | $33.88 | $34.08 | $34.08 | 197,593 |
| 2018-05-16 | $33.56 | $34.48 | $33.56 | $34.28 | $34.28 | 142,073 |
| 2018-05-15 | $33.61 | $33.74 | $33.30 | $33.45 | $33.45 | 227,697 |
| 2018-05-14 | $33.79 | $33.96 | $33.50 | $33.71 | $33.71 | 175,839 |
| 2018-05-11 | $33.73 | $33.97 | $33.37 | $33.63 | $33.63 | 157,768 |
| 2018-05-10 | $33.33 | $33.71 | $33.20 | $33.65 | $33.65 | 238,507 |
| 2018-05-09 | $32.90 | $33.32 | $32.78 | $33.23 | $33.23 | 248,789 |
| 2018-05-08 | $32.15 | $32.96 | $32.15 | $32.83 | $32.83 | 206,060 |
| 2018-05-07 | $31.89 | $32.45 | $31.89 | $32.16 | $32.16 | 198,817 |
| 2018-05-04 | $31.92 | $32.43 | $31.67 | $31.74 | $31.74 | 271,717 |
| 2018-05-03 | $31.96 | $32.32 | $31.77 | $32.02 | $32.02 | 319,458 |
| 2018-05-02 | $31.61 | $32.34 | $31.61 | $32.02 | $32.02 | 151,848 |
| 2018-05-01 | $31.49 | $31.72 | $30.35 | $31.65 | $31.65 | 271,784 |
| 2018-04-30 | $31.75 | $32.11 | $31.58 | $31.64 | $31.64 | 255,422 |
| 2018-04-27 | $31.79 | $31.90 | $31.42 | $31.71 | $31.71 | 108,958 |
| 2018-04-26 | $31.67 | $31.89 | $31.41 | $31.80 | $31.80 | 165,152 |
| 2018-04-25 | $31.49 | $31.92 | $31.11 | $31.68 | $31.68 | 122,781 |
| 2018-04-24 | $32.74 | $32.84 | $30.95 | $31.41 | $31.41 | 247,944 |
| 2018-04-23 | $32.35 | $32.99 | $32.35 | $32.69 | $32.69 | 256,878 |
| 2018-04-20 | $32.49 | $32.57 | $32.10 | $32.15 | $32.15 | 182,896 |
| 2018-04-19 | $32.90 | $33.14 | $32.45 | $32.53 | $32.53 | 194,995 |
| 2018-04-18 | $33.15 | $33.41 | $32.79 | $33.02 | $33.02 | 200,825 |
| 2018-04-17 | $32.97 | $33.34 | $32.85 | $32.92 | $32.92 | 273,504 |
| 2018-04-16 | $32.88 | $32.97 | $32.61 | $32.65 | $32.65 | 240,303 |
| 2018-04-13 | $32.90 | $32.99 | $32.57 | $32.58 | $32.58 | 181,730 |
| 2018-04-12 | $32.32 | $32.91 | $32.10 | $32.70 | $32.70 | 297,076 |
| 2018-04-11 | $32.28 | $32.28 | $31.81 | $32.21 | $32.21 | 195,134 |
| 2018-04-10 | $31.60 | $32.61 | $31.60 | $32.51 | $32.51 | 276,051 |
| 2018-04-09 | $31.93 | $31.93 | $31.12 | $31.15 | $31.15 | 319,003 |
| 2018-04-06 | $32.17 | $32.66 | $31.26 | $31.66 | $31.66 | 191,175 |
| 2018-04-05 | $32.59 | $32.62 | $32.10 | $32.35 | $32.35 | 270,205 |
| 2018-04-04 | $31.12 | $32.52 | $31.12 | $32.42 | $32.42 | 299,125 |
| 2018-04-03 | $31.62 | $31.79 | $31.12 | $31.60 | $31.60 | 218,710 |
| 2018-04-02 | $32.42 | $32.44 | $31.08 | $31.40 | $31.40 | 436,317 |
| 2018-03-29 | $32.11 | $32.61 | $31.76 | $32.48 | $32.48 | 382,928 |
| 2018-03-28 | $32.21 | $32.21 | $31.66 | $31.94 | $31.94 | 398,752 |
| 2018-03-27 | $32.40 | $32.46 | $31.90 | $32.15 | $32.15 | 264,648 |
| 2018-03-26 | $31.87 | $32.40 | $31.56 | $32.34 | $32.34 | 241,991 |
| 2018-03-23 | $31.77 | $31.84 | $31.16 | $31.32 | $31.32 | 379,147 |
| 2018-03-22 | $31.83 | $32.21 | $31.70 | $31.77 | $31.77 | 374,931 |
| 2018-03-21 | $31.45 | $32.30 | $31.28 | $32.11 | $32.11 | 162,013 |
| 2018-03-20 | $31.25 | $31.67 | $30.66 | $31.54 | $31.54 | 195,677 |
| 2018-03-19 | $31.38 | $31.38 | $30.58 | $31.19 | $31.19 | 122,861 |
| 2018-03-16 | $31.06 | $31.54 | $30.49 | $31.43 | $31.43 | 326,323 |
| 2018-03-15 | $31.62 | $31.75 | $30.99 | $31.10 | $31.10 | 219,629 |
| 2018-03-14 | $31.82 | $31.86 | $31.46 | $31.50 | $31.50 | 199,740 |
| 2018-03-13 | $31.71 | $31.98 | $31.48 | $31.66 | $31.66 | 155,094 |
| 2018-03-12 | $31.95 | $32.17 | $31.51 | $31.54 | $31.54 | 247,749 |
| 2018-03-09 | $31.28 | $31.93 | $31.04 | $31.91 | $31.91 | 132,411 |
| 2018-03-08 | $30.81 | $31.22 | $30.61 | $31.14 | $31.14 | 108,021 |
| 2018-03-07 | $30.21 | $30.77 | $29.45 | $30.70 | $30.70 | 200,168 |
| 2018-03-06 | $30.71 | $30.71 | $30.04 | $30.53 | $30.53 | 214,358 |
| 2018-03-05 | $30.23 | $30.78 | $30.00 | $30.55 | $30.55 | 224,381 |
| 2018-03-02 | $30.53 | $30.73 | $29.69 | $30.45 | $30.45 | 335,711 |
| 2018-03-01 | $31.29 | $31.47 | $30.08 | $30.81 | $30.81 | 365,510 |
| 2018-02-28 | $32.13 | $32.73 | $31.16 | $31.23 | $31.23 | 425,126 |
| 2018-02-27 | $32.93 | $33.26 | $32.06 | $32.07 | $32.07 | 404,686 |
| 2018-02-26 | $32.31 | $33.14 | $32.00 | $32.89 | $32.89 | 300,363 |
| 2018-02-23 | $32.92 | $32.92 | $32.03 | $32.21 | $32.21 | 353,527 |
| 2018-02-22 | $32.97 | $33.28 | $32.51 | $32.69 | $32.69 | 272,813 |
| 2018-02-21 | $32.45 | $33.19 | $32.27 | $32.87 | $32.87 | 301,951 |
| 2018-02-20 | $30.90 | $32.77 | $30.90 | $32.42 | $32.42 | 462,812 |
| 2018-02-16 | $29.28 | $31.30 | $28.38 | $30.94 | $30.94 | 514,978 |
| 2018-02-15 | $30.77 | $31.36 | $29.94 | $31.30 | $31.30 | 330,901 |
| 2018-02-14 | $29.70 | $30.67 | $29.70 | $30.49 | $30.49 | 180,661 |
| 2018-02-13 | $29.73 | $30.12 | $29.44 | $30.01 | $30.01 | 231,023 |
| 2018-02-12 | $29.50 | $30.20 | $29.16 | $29.90 | $29.90 | 192,486 |
| 2018-02-09 | $29.89 | $29.94 | $28.58 | $29.34 | $29.34 | 260,886 |
| 2018-02-08 | $30.48 | $30.48 | $29.49 | $29.49 | $29.49 | 235,785 |
| 2018-02-07 | $29.75 | $30.97 | $29.75 | $30.41 | $30.41 | 235,786 |
| 2018-02-06 | $28.88 | $29.89 | $28.73 | $29.84 | $29.84 | 486,031 |
| 2018-02-05 | $30.76 | $31.16 | $29.53 | $29.53 | $29.53 | 247,836 |
| 2018-02-02 | $31.09 | $31.42 | $30.84 | $31.00 | $31.00 | 168,442 |
| 2018-02-01 | $31.02 | $31.55 | $30.89 | $31.43 | $31.43 | 148,055 |
| 2018-01-31 | $31.71 | $31.91 | $31.11 | $31.25 | $31.25 | 361,689 |
| 2018-01-30 | $31.49 | $31.86 | $31.14 | $31.50 | $31.50 | 370,076 |
| 2018-01-29 | $32.18 | $32.65 | $31.72 | $31.83 | $31.83 | 158,752 |
| 2018-01-26 | $32.64 | $32.70 | $31.98 | $32.35 | $32.35 | 204,285 |
| 2018-01-25 | $32.80 | $32.90 | $32.06 | $32.51 | $32.51 | 235,459 |
| 2018-01-24 | $33.55 | $33.76 | $32.13 | $32.62 | $32.62 | 492,694 |
| 2018-01-23 | $33.13 | $33.93 | $32.64 | $33.40 | $33.40 | 286,329 |
| 2018-01-22 | $33.04 | $33.22 | $32.40 | $32.62 | $32.62 | 179,462 |
| 2018-01-19 | $32.52 | $33.20 | $32.52 | $33.05 | $33.05 | 162,921 |
| 2018-01-18 | $32.81 | $33.02 | $32.46 | $32.61 | $32.61 | 166,011 |
| 2018-01-17 | $32.73 | $32.90 | $32.22 | $32.86 | $32.86 | 126,396 |
| 2018-01-16 | $33.17 | $33.75 | $32.36 | $32.60 | $32.60 | 162,421 |
| 2018-01-12 | $32.88 | $33.18 | $32.54 | $32.93 | $32.93 | 145,520 |
| 2018-01-11 | $32.34 | $32.97 | $32.20 | $32.87 | $32.87 | 100,503 |
| 2018-01-10 | $32.17 | $32.27 | $31.69 | $32.23 | $32.23 | 114,658 |
| 2018-01-09 | $32.47 | $32.51 | $32.19 | $32.28 | $32.28 | 113,625 |
| 2018-01-08 | $32.48 | $32.66 | $32.14 | $32.36 | $32.36 | 169,805 |
| 2018-01-05 | $32.98 | $33.18 | $32.49 | $32.50 | $32.50 | 266,491 |
| 2018-01-04 | $32.32 | $33.08 | $32.32 | $32.82 | $32.82 | 142,662 |
| 2018-01-03 | $32.14 | $32.46 | $31.81 | $32.28 | $32.28 | 217,649 |
| 2018-01-02 | $31.65 | $32.22 | $31.58 | $32.20 | $32.20 | 156,259 |
| 2017-12-29 | $31.61 | $32.02 | $31.28 | $31.39 | $31.39 | 266,984 |
| 2017-12-28 | $31.55 | $31.69 | $31.26 | $31.58 | $31.58 | 167,945 |
| 2017-12-27 | $31.49 | $31.68 | $31.21 | $31.44 | $31.44 | 241,945 |
| 2017-12-26 | $31.39 | $31.85 | $31.29 | $31.44 | $31.44 | 106,269 |
| 2017-12-22 | $31.40 | $31.74 | $31.23 | $31.60 | $31.60 | 143,909 |
| 2017-12-21 | $31.19 | $31.49 | $30.95 | $31.43 | $31.43 | 110,625 |
| 2017-12-20 | $31.54 | $31.60 | $30.82 | $31.16 | $31.16 | 141,315 |
| 2017-12-19 | $31.65 | $32.00 | $30.97 | $31.05 | $31.05 | 175,097 |
| 2017-12-18 | $31.36 | $31.84 | $31.04 | $31.56 | $31.56 | 311,416 |
| 2017-12-15 | $30.24 | $30.92 | $29.93 | $30.69 | $30.69 | 570,801 |
| 2017-12-14 | $30.82 | $31.04 | $30.19 | $30.27 | $30.27 | 179,990 |
| 2017-12-13 | $30.51 | $30.99 | $30.30 | $30.48 | $30.48 | 146,146 |
| 2017-12-12 | $30.80 | $31.03 | $30.47 | $30.47 | $30.47 | 141,619 |
| 2017-12-11 | $31.22 | $31.34 | $30.77 | $30.80 | $30.80 | 127,643 |
| 2017-12-08 | $31.60 | $31.84 | $30.98 | $30.98 | $30.98 | 121,007 |
| 2017-12-07 | $31.33 | $31.66 | $31.15 | $31.34 | $31.34 | 182,947 |
| 2017-12-06 | $30.99 | $31.43 | $30.62 | $31.40 | $31.40 | 107,426 |
| 2017-12-05 | $31.39 | $31.39 | $30.63 | $30.98 | $30.98 | 139,891 |
| 2017-12-04 | $32.08 | $32.29 | $31.31 | $31.37 | $31.37 | 116,909 |
| 2017-12-01 | $31.98 | $31.98 | $30.48 | $31.57 | $31.57 | 149,566 |
| 2017-11-30 | $31.96 | $32.20 | $31.19 | $31.89 | $31.89 | 231,522 |
| 2017-11-29 | $31.90 | $32.10 | $31.59 | $31.77 | $31.77 | 91,177 |
| 2017-11-28 | $31.02 | $32.00 | $30.89 | $31.98 | $31.98 | 129,399 |
| 2017-11-27 | $30.73 | $31.17 | $30.36 | $30.99 | $30.99 | 305,404 |
| 2017-11-24 | $30.99 | $30.99 | $30.33 | $30.74 | $30.74 | 62,275 |
| 2017-11-22 | $30.75 | $31.35 | $30.75 | $30.82 | $30.82 | 150,304 |
| 2017-11-21 | $30.26 | $30.83 | $30.24 | $30.72 | $30.72 | 144,538 |
| 2017-11-20 | $30.09 | $30.11 | $29.75 | $30.05 | $30.05 | 146,786 |
| 2017-11-17 | $29.64 | $30.03 | $29.52 | $29.98 | $29.98 | 181,931 |
| 2017-11-16 | $29.58 | $30.19 | $29.55 | $29.87 | $29.87 | 158,267 |
| 2017-11-15 | $29.90 | $29.99 | $29.36 | $29.43 | $29.43 | 235,332 |
| 2017-11-14 | $29.90 | $30.29 | $29.90 | $30.23 | $30.23 | 117,751 |
| 2017-11-13 | $30.28 | $30.36 | $29.95 | $30.08 | $30.08 | 144,803 |
| 2017-11-10 | $30.54 | $30.88 | $30.40 | $30.58 | $30.58 | 136,483 |
| 2017-11-09 | $30.32 | $30.71 | $30.17 | $30.67 | $30.67 | 193,549 |
| 2017-11-08 | $30.94 | $31.00 | $30.54 | $30.64 | $30.64 | 156,869 |
| 2017-11-07 | $31.12 | $31.53 | $30.75 | $30.92 | $30.92 | 238,691 |
| 2017-11-06 | $31.46 | $31.95 | $30.30 | $30.87 | $30.87 | 293,033 |
| 2017-11-03 | $32.00 | $32.71 | $30.40 | $31.47 | $31.47 | 443,105 |
| 2017-11-02 | $28.60 | $29.09 | $28.09 | $29.05 | $29.05 | 282,832 |
| 2017-11-01 | $29.60 | $29.60 | $28.53 | $28.66 | $28.66 | 178,159 |
| 2017-10-31 | $29.12 | $29.52 | $28.98 | $29.29 | $29.29 | 214,460 |
| 2017-10-30 | $29.89 | $30.07 | $28.72 | $28.98 | $28.98 | 165,154 |
| 2017-10-27 | $29.81 | $30.10 | $29.31 | $30.05 | $30.05 | 170,888 |
| 2017-10-26 | $29.62 | $30.18 | $29.57 | $29.84 | $29.84 | 190,355 |
| 2017-10-25 | $29.21 | $29.54 | $28.65 | $29.44 | $29.44 | 140,492 |
| 2017-10-24 | $29.00 | $29.51 | $29.00 | $29.35 | $29.35 | 142,163 |
| 2017-10-23 | $29.60 | $29.67 | $28.82 | $28.89 | $28.89 | 151,562 |
| 2017-10-20 | $29.28 | $29.74 | $29.28 | $29.56 | $29.56 | 208,743 |
| 2017-10-19 | $28.97 | $29.04 | $28.53 | $28.94 | $28.94 | 162,718 |
| 2017-10-18 | $29.66 | $29.66 | $29.21 | $29.22 | $29.22 | 170,981 |
| 2017-10-17 | $29.66 | $30.15 | $29.49 | $29.58 | $29.58 | 181,550 |
| 2017-10-16 | $29.42 | $29.94 | $29.28 | $29.63 | $29.63 | 144,769 |
| 2017-10-13 | $29.35 | $29.64 | $29.22 | $29.23 | $29.23 | 142,353 |
| 2017-10-12 | $29.05 | $29.29 | $28.88 | $29.23 | $29.23 | 209,644 |
| 2017-10-11 | $29.17 | $29.50 | $29.05 | $29.18 | $29.18 | 200,593 |
| 2017-10-10 | $29.37 | $29.37 | $28.91 | $29.09 | $29.09 | 173,545 |
| 2017-10-09 | $29.38 | $29.39 | $28.92 | $29.20 | $29.20 | 145,484 |
| 2017-10-06 | $28.84 | $29.20 | $28.73 | $29.13 | $29.13 | 178,311 |
| 2017-10-05 | $29.28 | $29.35 | $28.42 | $29.03 | $29.03 | 234,863 |
| 2017-10-04 | $30.08 | $30.37 | $29.16 | $29.28 | $29.28 | 280,518 |
| 2017-10-03 | $29.90 | $30.14 | $29.69 | $30.12 | $30.12 | 344,316 |
| 2017-10-02 | $29.38 | $29.89 | $29.28 | $29.87 | $29.87 | 326,352 |
| 2017-09-29 | $29.48 | $29.52 | $29.07 | $29.34 | $29.34 | 291,716 |
| 2017-09-28 | $29.14 | $29.55 | $28.89 | $29.52 | $29.52 | 248,631 |
| 2017-09-27 | $28.37 | $29.46 | $28.19 | $29.17 | $29.17 | 471,263 |
| 2017-09-26 | $27.93 | $28.47 | $27.85 | $28.28 | $28.28 | 286,892 |
| 2017-09-25 | $27.17 | $27.94 | $27.17 | $27.86 | $27.86 | 284,879 |
| 2017-09-22 | $26.72 | $27.24 | $26.54 | $27.17 | $27.17 | 164,876 |
| 2017-09-21 | $27.10 | $27.10 | $26.56 | $26.75 | $26.75 | 225,773 |
| 2017-09-20 | $26.88 | $27.20 | $26.75 | $27.18 | $27.18 | 243,929 |
| 2017-09-19 | $27.36 | $27.52 | $26.63 | $26.83 | $26.83 | 302,943 |
| 2017-09-18 | $26.38 | $27.41 | $26.36 | $27.36 | $27.36 | 201,173 |
| 2017-09-15 | $26.13 | $26.32 | $25.90 | $26.32 | $26.32 | 416,970 |
| 2017-09-14 | $26.00 | $26.22 | $25.85 | $26.10 | $26.10 | 184,335 |
| 2017-09-13 | $25.80 | $26.12 | $25.75 | $26.03 | $26.03 | 251,218 |
| 2017-09-12 | $25.63 | $25.97 | $25.51 | $25.81 | $25.81 | 230,541 |
| 2017-09-11 | $25.02 | $25.62 | $24.48 | $25.56 | $25.56 | 176,493 |
| 2017-09-08 | $24.37 | $24.83 | $24.29 | $24.74 | $24.74 | 172,677 |
| 2017-09-07 | $24.20 | $24.44 | $24.00 | $24.42 | $24.42 | 192,141 |
| 2017-09-06 | $24.45 | $24.66 | $23.94 | $24.14 | $24.14 | 196,424 |
| 2017-09-05 | $24.57 | $24.68 | $24.28 | $24.35 | $24.35 | 214,987 |
| 2017-09-01 | $24.17 | $24.58 | $23.95 | $24.58 | $24.58 | 253,445 |
| 2017-08-31 | $24.03 | $24.24 | $23.83 | $24.10 | $24.10 | 254,522 |
| 2017-08-30 | $23.74 | $23.92 | $23.67 | $23.91 | $23.91 | 155,858 |
| 2017-08-29 | $23.50 | $23.78 | $23.41 | $23.76 | $23.76 | 181,197 |
| 2017-08-28 | $23.85 | $23.89 | $23.54 | $23.74 | $23.74 | 236,856 |
| 2017-08-25 | $23.78 | $23.92 | $23.57 | $23.78 | $23.78 | 174,441 |
| 2017-08-24 | $23.86 | $23.95 | $23.54 | $23.66 | $23.66 | 206,112 |
| 2017-08-23 | $23.69 | $24.14 | $23.60 | $23.76 | $23.76 | 408,285 |
| 2017-08-22 | $23.74 | $23.92 | $23.52 | $23.84 | $23.84 | 330,824 |
| 2017-08-21 | $24.12 | $24.12 | $23.49 | $23.60 | $23.60 | 280,941 |
| 2017-08-18 | $24.31 | $24.63 | $24.00 | $24.14 | $24.14 | 256,268 |
| 2017-08-17 | $24.97 | $25.12 | $24.53 | $24.54 | $24.54 | 359,522 |
| 2017-08-16 | $25.43 | $25.43 | $25.05 | $25.06 | $25.06 | 418,691 |
| 2017-08-15 | $25.45 | $25.76 | $25.19 | $25.30 | $25.30 | 258,703 |
| 2017-08-14 | $25.82 | $25.82 | $25.40 | $25.44 | $25.44 | 317,150 |
| 2017-08-11 | $25.75 | $25.97 | $25.34 | $25.60 | $25.60 | 481,233 |
| 2017-08-10 | $25.92 | $26.17 | $25.70 | $25.89 | $25.89 | 636,990 |
| 2017-08-09 | $26.08 | $26.20 | $25.80 | $26.01 | $26.01 | 423,439 |
| 2017-08-08 | $26.18 | $26.52 | $26.13 | $26.26 | $26.26 | 498,757 |
| 2017-08-07 | $26.89 | $27.10 | $26.09 | $26.18 | $26.18 | 575,496 |
| 2017-08-04 | $28.25 | $28.75 | $24.04 | $26.87 | $26.87 | 1,253,100 |
| 2017-08-03 | $27.95 | $28.25 | $27.72 | $28.19 | $28.19 | 365,339 |
| 2017-08-02 | $27.59 | $28.00 | $27.56 | $27.90 | $27.90 | 225,082 |
| 2017-08-01 | $27.66 | $27.72 | $27.12 | $27.62 | $27.62 | 237,404 |
| 2017-07-31 | $27.60 | $27.91 | $27.11 | $27.52 | $27.52 | 251,058 |
| 2017-07-28 | $27.47 | $27.63 | $27.24 | $27.45 | $27.45 | 194,740 |
| 2017-07-27 | $27.91 | $28.03 | $27.57 | $27.66 | $27.66 | 192,697 |
| 2017-07-26 | $28.17 | $28.17 | $27.66 | $27.75 | $27.75 | 186,008 |
| 2017-07-25 | $28.44 | $28.59 | $27.86 | $28.11 | $28.11 | 230,562 |
| 2017-07-24 | $28.40 | $28.44 | $28.02 | $28.22 | $28.22 | 279,185 |
| 2017-07-21 | $28.86 | $29.02 | $28.31 | $28.49 | $28.49 | 276,215 |
| 2017-07-20 | $28.61 | $29.25 | $28.48 | $28.99 | $28.99 | 284,672 |
| 2017-07-19 | $28.09 | $28.47 | $27.99 | $28.44 | $28.44 | 183,322 |
| 2017-07-18 | $27.71 | $28.06 | $27.67 | $27.98 | $27.98 | 353,718 |
| 2017-07-17 | $27.58 | $27.81 | $27.23 | $27.80 | $27.80 | 193,265 |
| 2017-07-14 | $27.17 | $27.63 | $27.17 | $27.57 | $27.57 | 214,333 |
| 2017-07-13 | $27.20 | $27.25 | $26.91 | $27.21 | $27.21 | 230,430 |
| 2017-07-12 | $27.00 | $27.38 | $26.99 | $27.16 | $27.16 | 334,072 |
| 2017-07-11 | $26.56 | $27.00 | $26.37 | $26.73 | $26.73 | 339,860 |
| 2017-07-10 | $25.52 | $26.52 | $25.33 | $26.45 | $26.45 | 331,552 |
| 2017-07-07 | $25.25 | $25.64 | $25.02 | $25.62 | $25.62 | 146,689 |
| 2017-07-06 | $25.17 | $25.44 | $25.09 | $25.18 | $25.18 | 207,630 |
| 2017-07-05 | $25.17 | $25.38 | $24.85 | $25.38 | $25.38 | 176,593 |
| 2017-07-03 | $25.35 | $25.50 | $25.15 | $25.22 | $25.22 | 108,542 |
| 2017-06-30 | $24.96 | $25.30 | $24.95 | $25.16 | $25.16 | 188,823 |
| 2017-06-29 | $25.34 | $25.43 | $24.55 | $24.87 | $24.87 | 176,994 |
| 2017-06-28 | $25.16 | $25.46 | $24.86 | $25.24 | $25.24 | 312,421 |
| 2017-06-27 | $25.03 | $25.10 | $24.76 | $25.06 | $25.06 | 267,702 |
| 2017-06-26 | $25.05 | $25.13 | $24.48 | $25.03 | $25.03 | 321,223 |
| 2017-06-23 | $24.86 | $25.00 | $24.60 | $24.96 | $24.96 | 1,073,785 |
| 2017-06-22 | $24.44 | $24.91 | $24.33 | $24.82 | $24.82 | 209,356 |
| 2017-06-21 | $25.13 | $25.13 | $24.26 | $24.47 | $24.47 | 386,936 |
| 2017-06-20 | $24.94 | $25.23 | $24.59 | $25.02 | $25.02 | 363,717 |
| 2017-06-19 | $25.08 | $25.27 | $24.84 | $25.19 | $25.19 | 205,785 |
| 2017-06-16 | $24.69 | $24.96 | $24.52 | $24.91 | $24.91 | 298,926 |
| 2017-06-15 | $24.32 | $24.90 | $24.25 | $24.88 | $24.88 | 161,962 |
| 2017-06-14 | $25.37 | $25.37 | $24.45 | $24.63 | $24.63 | 197,291 |
| 2017-06-13 | $25.02 | $25.34 | $24.75 | $25.32 | $25.32 | 242,946 |
| 2017-06-12 | $24.88 | $25.30 | $24.65 | $24.92 | $24.92 | 278,900 |
| 2017-06-09 | $24.98 | $25.12 | $24.60 | $24.86 | $24.86 | 381,542 |
| 2017-06-08 | $24.39 | $25.14 | $24.11 | $24.87 | $24.87 | 227,277 |
| 2017-06-07 | $24.70 | $24.99 | $24.08 | $24.31 | $24.31 | 184,922 |
| 2017-06-06 | $24.54 | $24.83 | $24.31 | $24.68 | $24.68 | 248,900 |
| 2017-06-05 | $25.24 | $25.28 | $24.71 | $24.78 | $24.78 | 157,153 |
| 2017-06-02 | $25.03 | $25.77 | $24.94 | $25.28 | $25.28 | 352,485 |
| 2017-06-01 | $24.25 | $25.04 | $24.06 | $25.02 | $25.02 | 484,095 |
| 2017-05-31 | $24.70 | $24.74 | $23.60 | $24.09 | $24.09 | 925,875 |
| 2017-05-30 | $24.90 | $25.05 | $24.48 | $24.75 | $24.75 | 392,650 |
| 2017-05-26 | $25.70 | $25.70 | $24.52 | $25.13 | $25.13 | 507,710 |
| 2017-05-25 | $26.26 | $26.26 | $25.62 | $25.79 | $25.79 | 166,164 |
| 2017-05-24 | $26.16 | $26.29 | $25.82 | $26.05 | $26.05 | 236,357 |
| 2017-05-23 | $26.30 | $26.36 | $25.89 | $26.17 | $26.17 | 235,211 |
| 2017-05-22 | $26.54 | $26.59 | $26.06 | $26.21 | $26.21 | 226,269 |
| 2017-05-19 | $26.34 | $26.69 | $26.08 | $26.35 | $26.35 | 184,775 |
| 2017-05-18 | $26.36 | $26.63 | $25.89 | $26.14 | $26.14 | 330,104 |
| 2017-05-17 | $26.75 | $26.92 | $26.08 | $26.40 | $26.40 | 538,618 |
| 2017-05-16 | $27.79 | $28.21 | $27.01 | $27.46 | $27.46 | 280,263 |
| 2017-05-15 | $27.97 | $28.32 | $27.54 | $27.63 | $27.63 | 312,791 |
| 2017-05-12 | $27.74 | $28.16 | $27.40 | $27.73 | $27.73 | 293,722 |
| 2017-05-11 | $27.98 | $28.15 | $27.49 | $27.93 | $27.93 | 236,834 |
| 2017-05-10 | $27.35 | $28.22 | $27.18 | $28.13 | $28.13 | 318,154 |
| 2017-05-09 | $27.21 | $28.19 | $27.04 | $27.36 | $27.36 | 531,886 |
| 2017-05-08 | $28.25 | $28.93 | $26.97 | $27.03 | $27.03 | 516,261 |
| 2017-05-05 | $24.81 | $28.46 | $24.23 | $28.29 | $28.29 | 10,793 |
| 2017-05-04 | $24.15 | $24.18 | $23.71 | $24.04 | $24.04 | 144,381 |
| 2017-05-03 | $23.59 | $24.20 | $23.59 | $24.11 | $24.11 | 218,187 |
| 2017-05-02 | $24.08 | $24.22 | $23.63 | $23.79 | $23.79 | 194,901 |
| 2017-05-01 | $24.17 | $24.44 | $23.89 | $24.14 | $24.14 | 232,394 |
| 2017-04-28 | $24.33 | $24.38 | $24.04 | $24.06 | $24.06 | 176,157 |
| 2017-04-27 | $24.47 | $24.54 | $24.07 | $24.29 | $24.29 | 204,642 |
| 2017-04-26 | $23.79 | $24.76 | $23.79 | $24.41 | $24.41 | 346,098 |
| 2017-04-25 | $24.92 | $25.05 | $23.90 | $23.94 | $23.94 | 623,863 |
| 2017-04-24 | $24.24 | $24.82 | $23.97 | $24.52 | $24.52 | 373,737 |
| 2017-04-21 | $23.87 | $23.88 | $23.31 | $23.63 | $23.63 | 616,807 |
| 2017-04-20 | $22.72 | $24.02 | $22.72 | $24.01 | $24.01 | 388,277 |
| 2017-04-19 | $22.44 | $22.69 | $22.34 | $22.50 | $22.50 | 277,977 |
| 2017-04-18 | $22.02 | $22.44 | $21.97 | $22.28 | $22.28 | 194,510 |
| 2017-04-17 | $22.38 | $22.47 | $22.04 | $22.23 | $22.23 | 179,541 |
| 2017-04-13 | $22.95 | $23.39 | $22.18 | $22.20 | $22.20 | 237,113 |
| 2017-04-12 | $23.68 | $23.68 | $22.68 | $23.05 | $23.05 | 445,521 |
| 2017-04-11 | $23.67 | $23.81 | $23.24 | $23.80 | $23.80 | 277,897 |
| 2017-04-10 | $24.33 | $24.49 | $23.63 | $23.82 | $23.82 | 313,012 |
| 2017-04-07 | $24.00 | $24.48 | $24.00 | $24.35 | $24.35 | 227,129 |
| 2017-04-06 | $23.87 | $24.25 | $23.70 | $24.17 | $24.17 | 250,786 |
| 2017-04-05 | $24.19 | $24.58 | $23.64 | $23.83 | $23.83 | 274,800 |
| 2017-04-04 | $23.96 | $24.05 | $23.75 | $23.95 | $23.95 | 192,906 |
| 2017-04-03 | $24.37 | $24.46 | $23.62 | $23.97 | $23.97 | 294,725 |
| 2017-03-31 | $24.02 | $24.91 | $23.79 | $24.25 | $24.25 | 601,789 |
| 2017-03-30 | $24.00 | $24.12 | $23.71 | $24.06 | $24.06 | 215,810 |
| 2017-03-29 | $23.37 | $24.01 | $23.26 | $23.91 | $23.91 | 206,708 |
| 2017-03-28 | $23.18 | $23.49 | $22.82 | $23.38 | $23.38 | 183,575 |
| 2017-03-27 | $22.82 | $23.41 | $22.56 | $23.26 | $23.26 | 155,293 |
| 2017-03-24 | $24.06 | $24.10 | $23.15 | $23.35 | $23.35 | 203,228 |
| 2017-03-23 | $23.43 | $23.98 | $23.40 | $23.83 | $23.83 | 213,958 |
| 2017-03-22 | $23.38 | $23.80 | $23.15 | $23.51 | $23.51 | 221,204 |
| 2017-03-21 | $25.09 | $25.18 | $23.45 | $23.49 | $23.49 | 239,247 |
| 2017-03-20 | $24.61 | $25.51 | $24.37 | $25.02 | $25.02 | 333,450 |
| 2017-03-17 | $24.59 | $24.83 | $24.28 | $24.73 | $24.73 | 500,229 |
| 2017-03-16 | $24.77 | $24.77 | $24.23 | $24.47 | $24.47 | 189,377 |
| 2017-03-15 | $24.36 | $24.91 | $24.19 | $24.77 | $24.77 | 203,089 |
| 2017-03-14 | $24.37 | $24.57 | $23.66 | $24.14 | $24.14 | 161,819 |
| 2017-03-13 | $24.57 | $24.89 | $24.40 | $24.63 | $24.63 | 171,550 |
| 2017-03-10 | $24.80 | $25.06 | $23.97 | $24.56 | $24.56 | 289,196 |
| 2017-03-09 | $24.94 | $25.23 | $24.33 | $24.49 | $24.49 | 220,298 |
| 2017-03-08 | $26.13 | $26.17 | $24.95 | $25.03 | $25.03 | 291,709 |
| 2017-03-07 | $26.39 | $26.64 | $25.74 | $25.87 | $25.87 | 283,405 |
| 2017-03-06 | $26.10 | $26.58 | $26.02 | $26.36 | $26.36 | 208,376 |
| 2017-03-03 | $26.40 | $26.82 | $26.16 | $26.51 | $26.51 | 270,816 |
| 2017-03-02 | $27.30 | $27.38 | $26.31 | $26.36 | $26.36 | 281,230 |
| 2017-03-01 | $27.67 | $28.13 | $27.06 | $27.40 | $27.40 | 398,416 |
| 2017-02-28 | $27.46 | $27.70 | $26.17 | $26.38 | $26.38 | 771,000 |
| 2017-02-27 | $26.92 | $27.91 | $26.79 | $27.72 | $27.72 | 507,217 |
| 2017-02-24 | $24.30 | $27.14 | $24.23 | $26.92 | $26.92 | 803,495 |
| 2017-02-23 | $25.15 | $25.27 | $24.22 | $24.30 | $24.30 | 318,479 |
| 2017-02-22 | $25.56 | $25.70 | $24.75 | $25.04 | $25.04 | 211,113 |
| 2017-02-21 | $25.00 | $25.80 | $24.96 | $25.77 | $25.77 | 177,075 |
| 2017-02-17 | $25.31 | $25.42 | $24.50 | $24.84 | $24.84 | 245,668 |
| 2017-02-16 | $24.96 | $25.46 | $24.70 | $25.44 | $25.44 | 232,227 |
| 2017-02-15 | $24.70 | $25.02 | $24.42 | $25.00 | $25.00 | 133,788 |
| 2017-02-14 | $24.94 | $25.09 | $24.63 | $24.83 | $24.83 | 184,093 |
| 2017-02-13 | $24.88 | $25.34 | $24.88 | $25.00 | $25.00 | 114,613 |
| 2017-02-10 | $24.85 | $24.85 | $24.39 | $24.73 | $24.73 | 137,780 |
| 2017-02-09 | $24.29 | $25.01 | $24.27 | $24.58 | $24.58 | 144,579 |
| 2017-02-08 | $24.43 | $24.43 | $23.92 | $24.22 | $24.22 | 125,817 |
| 2017-02-07 | $24.80 | $25.30 | $24.54 | $24.62 | $24.62 | 174,536 |
| 2017-02-06 | $25.28 | $25.28 | $24.44 | $24.83 | $24.83 | 180,996 |
| 2017-02-03 | $24.87 | $25.50 | $24.76 | $25.48 | $25.48 | 127,743 |
| 2017-02-02 | $24.69 | $25.00 | $24.47 | $24.54 | $24.54 | 187,116 |
| 2017-02-01 | $25.29 | $25.49 | $24.60 | $24.77 | $24.77 | 177,704 |
| 2017-01-31 | $24.31 | $25.09 | $24.13 | $24.95 | $24.95 | 258,327 |
| 2017-01-30 | $24.57 | $24.57 | $23.75 | $24.35 | $24.35 | 194,529 |
| 2017-01-27 | $25.09 | $25.14 | $24.67 | $24.88 | $24.88 | 107,685 |
| 2017-01-26 | $25.27 | $25.27 | $24.76 | $24.95 | $24.95 | 80,247 |
| 2017-01-25 | $25.00 | $25.27 | $24.77 | $25.19 | $25.19 | 157,535 |
| 2017-01-24 | $24.09 | $24.88 | $23.91 | $24.70 | $24.70 | 174,020 |
| 2017-01-23 | $24.06 | $24.41 | $23.69 | $23.89 | $23.89 | 187,844 |
| 2017-01-20 | $23.97 | $24.41 | $23.83 | $24.11 | $24.11 | 203,612 |
| 2017-01-19 | $24.22 | $24.44 | $23.79 | $23.86 | $23.86 | 211,434 |
| 2017-01-18 | $23.68 | $24.35 | $23.55 | $24.15 | $24.15 | 252,415 |
| 2017-01-17 | $24.68 | $24.83 | $23.62 | $23.68 | $23.68 | 181,074 |
| 2017-01-13 | $24.85 | $25.42 | $24.79 | $24.83 | $24.83 | 352,077 |
| 2017-01-12 | $24.97 | $25.06 | $23.99 | $24.68 | $24.68 | 366,705 |
| 2017-01-11 | $24.79 | $25.14 | $24.28 | $24.89 | $24.89 | 341,475 |
| 2017-01-10 | $24.08 | $24.76 | $24.08 | $24.70 | $24.70 | 147,459 |
| 2017-01-09 | $24.37 | $24.39 | $24.03 | $24.04 | $24.04 | 173,255 |
| 2017-01-06 | $24.17 | $24.89 | $24.05 | $24.57 | $24.57 | 254,678 |
| 2017-01-05 | $24.98 | $24.98 | $23.81 | $24.11 | $24.11 | 151,901 |
| 2017-01-04 | $24.49 | $25.07 | $24.36 | $25.07 | $25.07 | 339,733 |
| 2017-01-03 | $24.12 | $24.66 | $23.82 | $24.31 | $24.31 | 197,045 |
| 2016-12-30 | $23.86 | $23.86 | $23.54 | $23.72 | $23.72 | 200,809 |
| 2016-12-29 | $23.81 | $24.21 | $23.51 | $23.82 | $23.82 | 186,398 |
| 2016-12-28 | $24.35 | $24.36 | $23.57 | $23.71 | $23.71 | 126,526 |
| 2016-12-27 | $24.10 | $24.42 | $24.06 | $24.25 | $24.25 | 165,164 |
| 2016-12-23 | $24.00 | $24.18 | $23.87 | $24.08 | $24.08 | 109,697 |
| 2016-12-22 | $24.07 | $24.23 | $23.87 | $24.03 | $24.03 | 193,595 |
| 2016-12-21 | $24.72 | $24.72 | $24.05 | $24.09 | $24.09 | 185,538 |
| 2016-12-20 | $24.13 | $24.82 | $24.13 | $24.69 | $24.69 | 225,860 |
| 2016-12-19 | $23.29 | $24.15 | $23.29 | $24.00 | $24.00 | 263,048 |
| 2016-12-16 | $24.47 | $24.47 | $23.25 | $23.27 | $23.27 | 1,261,295 |
| 2016-12-15 | $23.95 | $24.75 | $23.84 | $24.39 | $24.39 | 204,342 |
| 2016-12-14 | $24.23 | $24.59 | $23.85 | $23.96 | $23.96 | 199,452 |
| 2016-12-13 | $24.59 | $24.87 | $23.94 | $24.41 | $24.41 | 198,173 |
| 2016-12-12 | $24.86 | $25.02 | $24.22 | $24.51 | $24.51 | 219,615 |
| 2016-12-09 | $24.74 | $24.81 | $24.48 | $24.76 | $24.76 | 339,177 |
| 2016-12-08 | $25.19 | $25.37 | $24.60 | $24.75 | $24.75 | 386,275 |
| 2016-12-07 | $24.81 | $25.18 | $24.45 | $25.08 | $25.08 | 263,508 |
| 2016-12-06 | $24.71 | $24.96 | $24.25 | $24.87 | $24.87 | 420,831 |
| 2016-12-05 | $24.89 | $25.17 | $24.46 | $24.65 | $24.65 | 450,538 |
| 2016-12-02 | $24.38 | $24.69 | $24.07 | $24.46 | $24.46 | 240,429 |
| 2016-12-01 | $24.80 | $24.89 | $24.23 | $24.47 | $24.47 | 317,842 |
| 2016-11-30 | $24.65 | $25.03 | $23.98 | $24.43 | $24.43 | 311,348 |
| 2016-11-29 | $24.32 | $24.60 | $23.90 | $24.29 | $24.29 | 638,930 |
| 2016-11-28 | $25.56 | $25.66 | $24.26 | $24.36 | $24.36 | 467,209 |
| 2016-11-25 | $25.25 | $25.32 | $24.37 | $25.20 | $25.20 | 252,613 |
| 2016-11-23 | $24.07 | $25.95 | $24.07 | $25.50 | $25.50 | 571,792 |
| 2016-11-22 | $23.79 | $24.15 | $23.60 | $24.07 | $24.07 | 358,231 |
| 2016-11-21 | $23.89 | $23.89 | $23.34 | $23.61 | $23.61 | 277,053 |
| 2016-11-18 | $22.95 | $23.21 | $22.65 | $23.20 | $23.20 | 376,886 |
| 2016-11-17 | $22.40 | $22.91 | $22.13 | $22.91 | $22.91 | 484,410 |
| 2016-11-16 | $22.29 | $22.36 | $22.06 | $22.29 | $22.29 | 426,003 |
| 2016-11-15 | $21.77 | $22.64 | $21.54 | $22.48 | $22.48 | 350,549 |
| 2016-11-14 | $21.00 | $21.96 | $20.89 | $21.94 | $21.94 | 345,354 |
| 2016-11-11 | $19.86 | $20.93 | $19.69 | $20.81 | $20.81 | 341,350 |
| 2016-11-10 | $19.70 | $20.19 | $19.50 | $19.90 | $19.90 | 459,445 |
| 2016-11-09 | $18.25 | $19.66 | $18.08 | $19.60 | $19.60 | 310,214 |
| 2016-11-08 | $18.10 | $18.56 | $18.03 | $18.41 | $18.41 | 381,830 |
| 2016-11-07 | $18.50 | $18.51 | $18.01 | $18.16 | $18.16 | 350,365 |
| 2016-11-04 | $16.30 | $18.98 | $15.49 | $18.07 | $18.07 | 673,527 |
| 2016-11-03 | $18.15 | $18.30 | $17.98 | $18.24 | $18.24 | 335,358 |
| 2016-11-02 | $18.59 | $18.73 | $17.87 | $18.03 | $18.03 | 219,416 |
| 2016-11-01 | $19.08 | $19.16 | $18.57 | $18.75 | $18.75 | 218,843 |
| 2016-10-31 | $19.00 | $19.09 | $18.78 | $19.01 | $19.01 | 176,389 |
| 2016-10-28 | $19.12 | $19.40 | $18.89 | $18.93 | $18.93 | 157,147 |
| 2016-10-27 | $19.87 | $19.88 | $19.12 | $19.18 | $19.18 | 148,592 |
| 2016-10-26 | $20.05 | $20.31 | $19.74 | $19.74 | $19.74 | 209,324 |
| 2016-10-25 | $20.08 | $20.25 | $19.93 | $20.22 | $20.22 | 242,426 |
| 2016-10-24 | $20.15 | $20.38 | $20.01 | $20.17 | $20.17 | 183,281 |
| 2016-10-21 | $19.52 | $20.00 | $19.43 | $19.99 | $19.99 | 136,863 |
| 2016-10-20 | $19.83 | $19.92 | $19.71 | $19.84 | $19.84 | 134,084 |
| 2016-10-19 | $19.81 | $20.08 | $19.69 | $19.94 | $19.94 | 160,144 |
| 2016-10-18 | $20.19 | $20.19 | $19.64 | $19.76 | $19.76 | 157,286 |
| 2016-10-17 | $19.76 | $19.93 | $19.54 | $19.67 | $19.67 | 142,567 |
| 2016-10-14 | $19.95 | $20.15 | $19.59 | $19.79 | $19.79 | 152,525 |
| 2016-10-13 | $20.09 | $20.12 | $19.64 | $19.82 | $19.82 | 293,731 |
| 2016-10-12 | $20.28 | $20.50 | $20.10 | $20.39 | $20.39 | 256,335 |
| 2016-10-11 | $20.29 | $20.43 | $19.91 | $20.22 | $20.22 | 260,246 |
| 2016-10-10 | $20.44 | $20.48 | $20.04 | $20.37 | $20.37 | 208,600 |
| 2016-10-07 | $20.30 | $20.31 | $19.83 | $20.26 | $20.26 | 306,583 |
| 2016-10-06 | $20.10 | $20.42 | $20.09 | $20.36 | $20.36 | 183,726 |
| 2016-10-05 | $19.84 | $20.42 | $19.79 | $20.17 | $20.17 | 245,458 |
| 2016-10-04 | $20.09 | $20.35 | $19.56 | $19.77 | $19.77 | 247,390 |
| 2016-10-03 | $20.15 | $20.36 | $19.96 | $20.05 | $20.05 | 253,915 |
| 2016-09-30 | $20.00 | $20.45 | $19.99 | $20.14 | $20.14 | 200,799 |
| 2016-09-29 | $19.83 | $20.07 | $19.79 | $19.97 | $19.97 | 190,628 |
| 2016-09-28 | $19.64 | $20.01 | $19.57 | $19.99 | $19.99 | 146,528 |
| 2016-09-27 | $19.27 | $19.60 | $19.22 | $19.54 | $19.54 | 180,219 |
| 2016-09-26 | $19.58 | $19.72 | $19.34 | $19.35 | $19.35 | 185,812 |
| 2016-09-23 | $20.29 | $20.29 | $19.73 | $19.77 | $19.77 | 189,857 |
| 2016-09-22 | $20.27 | $20.55 | $20.16 | $20.46 | $20.46 | 221,653 |
| 2016-09-21 | $19.59 | $20.04 | $19.55 | $20.01 | $20.01 | 191,720 |
| 2016-09-20 | $19.81 | $19.87 | $19.24 | $19.43 | $19.43 | 203,703 |
| 2016-09-19 | $19.60 | $19.87 | $19.42 | $19.66 | $19.66 | 158,187 |
| 2016-09-16 | $19.40 | $19.60 | $19.19 | $19.44 | $19.44 | 334,683 |
| 2016-09-15 | $19.25 | $19.58 | $19.22 | $19.57 | $19.57 | 158,489 |
| 2016-09-14 | $19.56 | $19.68 | $19.09 | $19.24 | $19.24 | 213,174 |
| 2016-09-13 | $19.39 | $19.64 | $19.33 | $19.50 | $19.50 | 337,231 |
| 2016-09-12 | $19.10 | $19.73 | $19.08 | $19.73 | $19.73 | 364,321 |
| 2016-09-09 | $20.25 | $20.25 | $19.30 | $19.31 | $19.31 | 485,197 |
| 2016-09-08 | $20.33 | $20.52 | $20.14 | $20.41 | $20.41 | 316,342 |
| 2016-09-07 | $19.97 | $20.42 | $19.97 | $20.35 | $20.35 | 445,825 |
| 2016-09-06 | $20.09 | $20.18 | $19.58 | $20.09 | $20.09 | 274,661 |
| 2016-09-02 | $19.52 | $20.17 | $19.51 | $20.02 | $20.02 | 366,324 |
| 2016-09-01 | $18.94 | $19.40 | $18.82 | $19.38 | $19.38 | 347,037 |
| 2016-08-31 | $18.96 | $19.15 | $18.76 | $18.94 | $18.94 | 435,035 |
| 2016-08-30 | $19.16 | $19.39 | $18.80 | $19.10 | $19.10 | 215,886 |
| 2016-08-29 | $19.03 | $19.27 | $18.84 | $19.23 | $19.23 | 223,558 |
| 2016-08-26 | $19.19 | $19.31 | $18.85 | $19.02 | $19.02 | 223,105 |
| 2016-08-25 | $18.79 | $19.18 | $18.75 | $19.17 | $19.17 | 581,291 |
| 2016-08-24 | $18.78 | $19.12 | $18.60 | $18.84 | $18.84 | 209,342 |
| 2016-08-23 | $18.70 | $19.01 | $18.69 | $18.89 | $18.89 | 174,690 |
| 2016-08-22 | $18.48 | $18.65 | $18.29 | $18.56 | $18.56 | 158,723 |
| 2016-08-19 | $18.36 | $18.67 | $18.34 | $18.62 | $18.62 | 182,581 |
| 2016-08-18 | $18.24 | $18.50 | $18.23 | $18.47 | $18.47 | 149,735 |
| 2016-08-17 | $18.20 | $18.49 | $18.15 | $18.19 | $18.19 | 226,619 |
| 2016-08-16 | $18.37 | $18.43 | $18.26 | $18.27 | $18.27 | 135,933 |
| 2016-08-15 | $18.42 | $18.65 | $18.36 | $18.40 | $18.40 | 248,774 |
| 2016-08-12 | $18.32 | $18.42 | $18.18 | $18.27 | $18.27 | 119,347 |
| 2016-08-11 | $18.21 | $18.82 | $18.21 | $18.37 | $18.37 | 344,622 |
| 2016-08-10 | $18.00 | $18.21 | $17.84 | $18.14 | $18.14 | 279,666 |
| 2016-08-09 | $17.99 | $18.18 | $17.79 | $17.90 | $17.90 | 270,087 |
| 2016-08-08 | $17.88 | $18.08 | $17.81 | $18.04 | $18.04 | 315,173 |
| 2016-08-05 | $16.26 | $18.69 | $16.21 | $17.76 | $17.76 | 1,035,648 |
| 2016-08-04 | $15.06 | $15.41 | $15.01 | $15.20 | $15.20 | 264,303 |
| 2016-08-03 | $14.77 | $15.15 | $14.43 | $15.11 | $15.11 | 487,698 |
| 2016-08-02 | $15.00 | $15.08 | $14.59 | $14.62 | $14.62 | 272,846 |
| 2016-08-01 | $15.12 | $15.35 | $14.89 | $15.01 | $15.01 | 296,121 |
| 2016-07-29 | $15.32 | $15.46 | $15.13 | $15.14 | $15.14 | 361,428 |
| 2016-07-28 | $15.35 | $15.44 | $15.20 | $15.32 | $15.32 | 199,318 |
| 2016-07-27 | $15.59 | $15.61 | $15.22 | $15.39 | $15.39 | 248,230 |
| 2016-07-26 | $15.19 | $15.56 | $15.12 | $15.53 | $15.53 | 195,759 |
| 2016-07-25 | $15.34 | $15.37 | $15.07 | $15.18 | $15.18 | 190,861 |
| 2016-07-22 | $15.61 | $15.61 | $15.37 | $15.44 | $15.44 | 173,226 |
| 2016-07-21 | $15.57 | $15.92 | $15.50 | $15.63 | $15.63 | 261,944 |
| 2016-07-20 | $15.70 | $15.86 | $15.45 | $15.59 | $15.59 | 184,705 |
| 2016-07-19 | $15.91 | $16.06 | $15.41 | $15.74 | $15.74 | 244,812 |
| 2016-07-18 | $15.94 | $16.05 | $15.81 | $16.01 | $16.01 | 265,956 |
| 2016-07-15 | $15.80 | $16.05 | $15.63 | $16.05 | $16.05 | 444,191 |
| 2016-07-14 | $15.79 | $15.79 | $15.61 | $15.68 | $15.68 | 284,528 |
| 2016-07-13 | $15.80 | $15.83 | $15.48 | $15.71 | $15.71 | 387,619 |
| 2016-07-12 | $15.75 | $15.80 | $15.57 | $15.74 | $15.74 | 348,274 |
| 2016-07-11 | $15.31 | $15.66 | $15.19 | $15.51 | $15.51 | 285,963 |
| 2016-07-08 | $14.46 | $15.13 | $14.37 | $15.11 | $15.11 | 366,871 |
| 2016-07-07 | $14.35 | $14.51 | $14.05 | $14.25 | $14.25 | 478,273 |
| 2016-07-06 | $14.22 | $14.47 | $14.07 | $14.36 | $14.36 | 296,206 |
| 2016-07-05 | $14.61 | $14.66 | $14.24 | $14.34 | $14.34 | 459,664 |
| 2016-07-01 | $14.90 | $15.18 | $14.50 | $14.74 | $14.74 | 412,397 |
| 2016-06-30 | $14.42 | $14.85 | $14.24 | $14.85 | $14.85 | 416,585 |
| 2016-06-29 | $14.46 | $14.50 | $14.22 | $14.36 | $14.36 | 443,682 |
| 2016-06-28 | $14.29 | $14.40 | $14.07 | $14.18 | $14.18 | 529,470 |
| 2016-06-27 | $14.54 | $14.56 | $14.00 | $14.04 | $14.04 | 583,073 |
| 2016-06-24 | $15.37 | $15.48 | $14.71 | $14.82 | $14.82 | 4,062,056 |
| 2016-06-23 | $15.97 | $16.35 | $15.92 | $16.21 | $16.21 | 426,274 |
| 2016-06-22 | $15.77 | $15.88 | $15.53 | $15.81 | $15.81 | 446,521 |
| 2016-06-21 | $15.93 | $16.01 | $15.57 | $15.70 | $15.70 | 361,190 |
| 2016-06-20 | $15.55 | $16.12 | $15.29 | $15.99 | $15.99 | 429,054 |
| 2016-06-17 | $15.05 | $15.50 | $14.88 | $15.25 | $15.25 | 587,543 |
| 2016-06-16 | $14.78 | $15.09 | $14.67 | $14.96 | $14.96 | 289,927 |
| 2016-06-15 | $14.84 | $15.22 | $14.84 | $14.93 | $14.93 | 334,427 |
| 2016-06-14 | $14.92 | $15.09 | $14.69 | $14.85 | $14.85 | 220,172 |
| 2016-06-13 | $15.30 | $15.32 | $14.97 | $14.99 | $14.99 | 425,706 |
| 2016-06-10 | $15.66 | $15.91 | $15.31 | $15.50 | $15.50 | 272,658 |
| 2016-06-09 | $16.15 | $16.17 | $15.92 | $15.95 | $15.95 | 225,005 |
| 2016-06-08 | $16.59 | $16.60 | $16.20 | $16.33 | $16.33 | 223,785 |
| 2016-06-07 | $16.03 | $16.58 | $16.03 | $16.44 | $16.44 | 258,539 |
| 2016-06-06 | $15.92 | $16.31 | $15.76 | $16.04 | $16.04 | 470,788 |
| 2016-06-03 | $16.37 | $16.37 | $15.66 | $15.80 | $15.80 | 443,029 |
| 2016-06-02 | $16.55 | $16.59 | $16.13 | $16.30 | $16.30 | 247,217 |
| 2016-06-01 | $16.46 | $16.62 | $16.02 | $16.50 | $16.50 | 660,105 |
| 2016-05-31 | $16.34 | $16.70 | $16.34 | $16.57 | $16.57 | 394,236 |
| 2016-05-27 | $16.20 | $16.46 | $16.10 | $16.34 | $16.34 | 245,505 |
| 2016-05-26 | $16.56 | $16.56 | $16.16 | $16.26 | $16.26 | 225,114 |
| 2016-05-25 | $15.96 | $16.42 | $15.96 | $16.38 | $16.38 | 375,113 |
| 2016-05-24 | $15.47 | $15.90 | $15.31 | $15.76 | $15.76 | 334,416 |
| 2016-05-23 | $15.20 | $15.47 | $15.07 | $15.37 | $15.37 | 347,199 |
| 2016-05-20 | $15.12 | $15.29 | $14.89 | $15.29 | $15.29 | 331,607 |
| 2016-05-19 | $15.07 | $15.30 | $14.84 | $15.04 | $15.04 | 375,695 |
| 2016-05-18 | $15.58 | $15.75 | $15.21 | $15.30 | $15.30 | 318,515 |
| 2016-05-17 | $15.97 | $16.11 | $15.52 | $15.78 | $15.78 | 362,585 |
| 2016-05-16 | $16.11 | $16.32 | $15.91 | $15.94 | $15.94 | 389,001 |
| 2016-05-13 | $15.89 | $16.22 | $15.80 | $15.92 | $15.92 | 336,771 |
| 2016-05-12 | $16.23 | $16.38 | $15.70 | $16.02 | $16.02 | 516,786 |
| 2016-05-11 | $16.32 | $16.41 | $16.08 | $16.16 | $16.16 | 378,893 |
| 2016-05-10 | $16.18 | $16.40 | $15.96 | $16.31 | $16.31 | 451,880 |
| 2016-05-09 | $16.30 | $16.30 | $15.76 | $15.98 | $15.98 | 417,492 |
| 2016-05-06 | $15.75 | $16.53 | $15.57 | $16.31 | $16.31 | 992,611 |
| 2016-05-05 | $15.75 | $15.75 | $15.01 | $15.07 | $15.07 | 379,285 |
| 2016-05-04 | $15.57 | $15.84 | $15.39 | $15.55 | $15.55 | 603,516 |
| 2016-05-03 | $16.09 | $16.27 | $15.58 | $15.66 | $15.66 | 378,105 |
| 2016-05-02 | $16.15 | $16.41 | $15.83 | $16.34 | $16.34 | 518,429 |
| 2016-04-29 | $15.98 | $16.28 | $15.98 | $16.10 | $16.10 | 432,000 |
| 2016-04-28 | $16.85 | $16.88 | $15.89 | $15.95 | $15.95 | 639,282 |
| 2016-04-27 | $16.96 | $17.20 | $16.86 | $16.97 | $16.97 | 366,775 |
| 2016-04-26 | $16.88 | $16.95 | $16.60 | $16.89 | $16.89 | 422,266 |
| 2016-04-25 | $17.18 | $17.22 | $16.59 | $16.72 | $16.72 | 509,322 |
| 2016-04-22 | $16.90 | $17.32 | $16.86 | $17.20 | $17.20 | 290,966 |
| 2016-04-21 | $16.80 | $17.04 | $16.63 | $16.90 | $16.90 | 381,814 |
| 2016-04-20 | $16.83 | $16.99 | $16.57 | $16.77 | $16.77 | 431,571 |
| 2016-04-19 | $17.12 | $17.33 | $16.72 | $16.84 | $16.84 | 431,220 |
| 2016-04-18 | $16.86 | $17.01 | $16.49 | $16.88 | $16.88 | 405,654 |
| 2016-04-15 | $16.49 | $17.18 | $16.34 | $16.91 | $16.91 | 555,051 |
| 2016-04-14 | $16.46 | $17.00 | $16.39 | $16.57 | $16.57 | 515,575 |
| 2016-04-13 | $16.19 | $16.41 | $15.89 | $16.37 | $16.37 | 528,696 |
| 2016-04-12 | $15.98 | $16.34 | $15.98 | $16.07 | $16.07 | 564,890 |
| 2016-04-11 | $16.05 | $16.09 | $15.75 | $15.96 | $15.96 | 492,688 |
| 2016-04-08 | $15.63 | $16.05 | $15.58 | $15.80 | $15.80 | 658,389 |
| 2016-04-07 | $15.20 | $15.45 | $15.19 | $15.40 | $15.40 | 409,163 |
| 2016-04-06 | $15.32 | $15.45 | $14.94 | $15.36 | $15.36 | 341,824 |
| 2016-04-05 | $15.26 | $15.56 | $15.13 | $15.34 | $15.34 | 492,146 |
| 2016-04-04 | $15.46 | $15.50 | $15.01 | $15.33 | $15.33 | 531,469 |
| 2016-04-01 | $14.73 | $15.52 | $14.45 | $15.45 | $15.45 | 587,592 |
| 2016-03-31 | $14.86 | $15.08 | $14.57 | $15.02 | $15.02 | 672,202 |
| 2016-03-30 | $14.90 | $14.96 | $14.61 | $14.84 | $14.84 | 585,912 |
| 2016-03-29 | $14.05 | $14.79 | $13.73 | $14.74 | $14.74 | 536,527 |
| 2016-03-28 | $14.45 | $14.50 | $13.88 | $14.14 | $14.14 | 544,105 |
| 2016-03-24 | $13.43 | $14.13 | $13.34 | $14.09 | $14.09 | 327,148 |
| 2016-03-23 | $13.80 | $14.01 | $13.65 | $13.69 | $13.69 | 460,380 |
| 2016-03-22 | $13.97 | $14.16 | $13.87 | $13.98 | $13.98 | 323,952 |
| 2016-03-21 | $13.65 | $14.14 | $13.65 | $14.12 | $14.12 | 320,798 |
| 2016-03-18 | $13.85 | $14.09 | $13.60 | $13.84 | $13.84 | 1,025,489 |
| 2016-03-17 | $13.45 | $13.91 | $13.38 | $13.70 | $13.70 | 420,438 |
| 2016-03-16 | $12.87 | $13.47 | $12.78 | $13.40 | $13.40 | 451,200 |
| 2016-03-15 | $12.95 | $13.01 | $12.72 | $12.86 | $12.86 | 267,927 |
| 2016-03-14 | $13.05 | $13.32 | $12.90 | $13.16 | $13.16 | 703,034 |
| 2016-03-11 | $12.91 | $13.33 | $12.89 | $13.15 | $13.15 | 319,043 |
| 2016-03-10 | $12.80 | $12.93 | $12.43 | $12.78 | $12.78 | 425,436 |
| 2016-03-09 | $12.58 | $13.13 | $12.50 | $12.86 | $12.86 | 356,805 |
| 2016-03-08 | $13.74 | $13.74 | $11.80 | $12.51 | $12.51 | 983,325 |
| 2016-03-07 | $13.08 | $14.06 | $13.05 | $13.98 | $13.98 | 838,682 |
| 2016-03-04 | $13.01 | $13.29 | $12.65 | $13.02 | $13.02 | 605,228 |
| 2016-03-03 | $12.81 | $13.15 | $12.63 | $12.91 | $12.91 | 479,377 |
| 2016-03-02 | $12.49 | $12.96 | $12.22 | $12.85 | $12.85 | 645,770 |
| 2016-03-01 | $11.91 | $12.54 | $11.63 | $12.46 | $12.46 | 786,605 |
| 2016-02-29 | $11.27 | $11.96 | $11.19 | $11.79 | $11.79 | 1,400,437 |
| 2016-02-26 | $10.03 | $11.99 | $10.03 | $11.16 | $11.16 | 1,894,678 |
| 2016-02-25 | $9.75 | $9.86 | $9.40 | $9.48 | $9.48 | 487,759 |
| 2016-02-24 | $9.42 | $9.82 | $9.21 | $9.80 | $9.80 | 694,017 |
| 2016-02-23 | $9.69 | $9.98 | $9.55 | $9.60 | $9.60 | 605,682 |
| 2016-02-22 | $9.36 | $10.11 | $9.32 | $9.75 | $9.75 | 635,106 |
| 2016-02-19 | $9.21 | $9.37 | $9.17 | $9.17 | $9.17 | 568,029 |
| 2016-02-18 | $9.57 | $9.57 | $9.16 | $9.30 | $9.30 | 551,799 |
| 2016-02-17 | $9.24 | $9.50 | $9.17 | $9.49 | $9.49 | 791,128 |
| 2016-02-16 | $8.89 | $9.21 | $8.71 | $9.15 | $9.15 | 572,149 |
| 2016-02-12 | $8.99 | $9.13 | $8.68 | $8.80 | $8.80 | 536,207 |
| 2016-02-11 | $8.60 | $8.96 | $8.47 | $8.90 | $8.90 | 571,407 |
| 2016-02-10 | $9.16 | $9.20 | $8.57 | $8.72 | $8.72 | 978,999 |
| 2016-02-09 | $9.23 | $9.41 | $9.05 | $9.16 | $9.16 | 804,251 |
| 2016-02-08 | $9.56 | $9.66 | $9.15 | $9.39 | $9.39 | 630,541 |
| 2016-02-05 | $9.77 | $10.17 | $9.77 | $9.86 | $9.86 | 653,409 |
| 2016-02-04 | $9.66 | $10.25 | $9.50 | $10.03 | $10.03 | 1,065,865 |
| 2016-02-03 | $8.59 | $9.61 | $8.55 | $9.61 | $9.61 | 706,635 |
| 2016-02-02 | $8.80 | $8.80 | $8.39 | $8.51 | $8.51 | 1,087,317 |
| 2016-02-01 | $9.16 | $9.19 | $8.84 | $8.97 | $8.97 | 693,610 |
| 2016-01-29 | $8.67 | $9.36 | $8.67 | $9.30 | $9.30 | 1,063,105 |
| 2016-01-28 | $9.65 | $9.66 | $8.60 | $8.66 | $8.66 | 964,772 |
| 2016-01-27 | $8.71 | $9.47 | $8.70 | $9.40 | $9.40 | 1,324,543 |
| 2016-01-26 | $8.27 | $8.79 | $8.24 | $8.78 | $8.78 | 912,139 |
| 2016-01-25 | $8.25 | $8.34 | $8.10 | $8.13 | $8.13 | 587,580 |
| 2016-01-22 | $8.43 | $8.69 | $8.12 | $8.36 | $8.36 | 663,693 |
| 2016-01-21 | $8.20 | $8.37 | $8.08 | $8.21 | $8.21 | 861,246 |
| 2016-01-20 | $8.06 | $8.34 | $7.74 | $8.24 | $8.24 | 1,048,247 |
| 2016-01-19 | $8.07 | $8.27 | $7.92 | $8.21 | $8.21 | 1,393,490 |
| 2016-01-15 | $8.38 | $8.48 | $7.87 | $8.01 | $8.01 | 833,811 |
| 2016-01-14 | $8.19 | $8.56 | $8.07 | $8.48 | $8.48 | 745,174 |
| 2016-01-13 | $7.85 | $8.17 | $7.79 | $8.15 | $8.15 | 967,958 |
| 2016-01-12 | $7.95 | $7.98 | $7.62 | $7.79 | $7.79 | 971,142 |
| 2016-01-11 | $8.29 | $8.29 | $7.75 | $7.85 | $7.85 | 1,176,514 |
| 2016-01-08 | $8.76 | $8.76 | $7.99 | $8.23 | $8.23 | 1,673,933 |
| 2016-01-07 | $9.06 | $9.11 | $8.59 | $8.72 | $8.72 | 1,257,423 |
| 2016-01-06 | $9.34 | $9.43 | $9.16 | $9.26 | $9.26 | 1,512,592 |
| 2016-01-05 | $9.75 | $9.80 | $9.16 | $9.50 | $9.50 | 1,130,251 |
| 2016-01-04 | $9.22 | $9.79 | $9.05 | $9.75 | $9.75 | 887,073 |
| 2015-12-31 | $9.42 | $9.47 | $9.25 | $9.33 | $9.33 | 452,338 |
| 2015-12-30 | $9.38 | $9.56 | $9.32 | $9.44 | $9.44 | 300,031 |
| 2015-12-29 | $9.23 | $9.44 | $9.10 | $9.42 | $9.42 | 488,691 |
| 2015-12-28 | $9.38 | $9.39 | $9.14 | $9.16 | $9.16 | 537,277 |
| 2015-12-24 | $9.49 | $9.53 | $9.35 | $9.44 | $9.44 | 199,154 |
| 2015-12-23 | $9.46 | $9.53 | $9.34 | $9.52 | $9.52 | 544,246 |
| 2015-12-22 | $9.20 | $9.38 | $9.09 | $9.38 | $9.38 | 551,535 |
| 2015-12-21 | $9.39 | $9.41 | $9.14 | $9.17 | $9.17 | 581,341 |
| 2015-12-18 | $9.12 | $9.34 | $9.03 | $9.31 | $9.31 | 1,874,081 |
| 2015-12-17 | $9.02 | $9.15 | $8.97 | $9.12 | $9.12 | 827,323 |
| 2015-12-16 | $8.97 | $9.04 | $8.87 | $9.02 | $9.02 | 821,557 |
| 2015-12-15 | $8.80 | $9.06 | $8.80 | $8.94 | $8.94 | 1,255,527 |
| 2015-12-14 | $8.63 | $8.86 | $8.45 | $8.73 | $8.73 | 1,141,698 |
| 2015-12-11 | $8.39 | $8.87 | $8.37 | $8.68 | $8.68 | 1,002,298 |
| 2015-12-10 | $8.37 | $8.57 | $8.24 | $8.51 | $8.51 | 628,783 |
| 2015-12-09 | $8.49 | $8.65 | $8.22 | $8.34 | $8.34 | 850,623 |
| 2015-12-08 | $9.09 | $9.12 | $8.48 | $8.49 | $8.49 | 688,512 |
| 2015-12-07 | $9.78 | $9.95 | $9.21 | $9.23 | $9.23 | 712,208 |
| 2015-12-04 | $10.14 | $10.28 | $9.83 | $9.84 | $9.84 | 659,949 |
| 2015-12-03 | $10.46 | $10.64 | $10.12 | $10.14 | $10.14 | 755,157 |
| 2015-12-02 | $10.66 | $10.74 | $10.35 | $10.41 | $10.41 | 521,083 |
| 2015-12-01 | $11.01 | $11.13 | $10.65 | $10.69 | $10.69 | 686,956 |
| 2015-11-30 | $11.03 | $11.14 | $10.95 | $11.04 | $11.04 | 509,717 |
| 2015-11-27 | $10.96 | $11.14 | $10.88 | $11.05 | $11.05 | 353,134 |
| 2015-11-25 | $10.81 | $11.07 | $10.76 | $10.99 | $10.99 | 446,426 |
| 2015-11-24 | $10.80 | $10.87 | $10.67 | $10.83 | $10.83 | 301,213 |
| 2015-11-23 | $10.94 | $11.14 | $10.83 | $10.87 | $10.87 | 388,358 |
| 2015-11-20 | $10.90 | $11.11 | $10.85 | $10.90 | $10.90 | 651,142 |
| 2015-11-19 | $10.76 | $10.91 | $10.68 | $10.90 | $10.90 | 596,391 |
| 2015-11-18 | $10.66 | $10.79 | $10.57 | $10.77 | $10.77 | 819,677 |
| 2015-11-17 | $10.70 | $10.82 | $10.49 | $10.55 | $10.55 | 624,421 |
| 2015-11-16 | $10.73 | $10.87 | $10.49 | $10.74 | $10.74 | 560,661 |
| 2015-11-13 | $10.71 | $10.91 | $10.64 | $10.74 | $10.74 | 583,809 |
| 2015-11-12 | $11.10 | $11.21 | $10.72 | $10.77 | $10.77 | 649,763 |
| 2015-11-11 | $11.57 | $11.68 | $11.18 | $11.23 | $11.23 | 694,110 |
| 2015-11-10 | $11.18 | $11.61 | $11.18 | $11.59 | $11.59 | 739,769 |
| 2015-11-09 | $11.44 | $11.50 | $11.15 | $11.25 | $11.25 | 1,086,979 |
| 2015-11-06 | $12.13 | $12.30 | $11.38 | $11.44 | $11.44 | 1,575,709 |
| 2015-11-05 | $12.46 | $12.65 | $12.16 | $12.22 | $12.22 | 1,216,016 |
| 2015-11-04 | $12.97 | $12.98 | $12.46 | $12.51 | $12.51 | 857,730 |
| 2015-11-03 | $12.72 | $12.89 | $12.39 | $12.87 | $12.87 | 1,041,794 |
| 2015-11-02 | $12.24 | $12.87 | $12.23 | $12.75 | $12.75 | 1,023,379 |
| 2015-10-30 | $12.14 | $12.52 | $12.04 | $12.25 | $12.25 | 1,137,700 |
| 2015-10-29 | $12.34 | $12.49 | $12.05 | $12.08 | $12.08 | 925,361 |
| 2015-10-28 | $12.21 | $12.51 | $12.08 | $12.37 | $12.37 | 1,180,397 |
| 2015-10-27 | $12.05 | $12.12 | $11.78 | $12.06 | $12.06 | 893,051 |
| 2015-10-26 | $12.24 | $12.35 | $12.00 | $12.19 | $12.19 | 902,739 |
| 2015-10-23 | $12.02 | $12.31 | $11.86 | $12.19 | $12.19 | 1,099,637 |
| 2015-10-22 | $11.77 | $12.13 | $11.69 | $11.98 | $11.98 | 974,355 |
| 2015-10-21 | $11.69 | $11.90 | $11.61 | $11.68 | $11.68 | 984,183 |
| 2015-10-20 | $11.51 | $11.77 | $11.35 | $11.65 | $11.65 | 755,448 |
| 2015-10-19 | $11.55 | $11.64 | $11.42 | $11.49 | $11.49 | 852,148 |
| 2015-10-16 | $11.75 | $11.93 | $11.47 | $11.64 | $11.64 | 1,042,769 |
| 2015-10-15 | $12.04 | $12.04 | $11.46 | $11.80 | $11.80 | 994,258 |
| 2015-10-14 | $12.28 | $12.29 | $11.93 | $11.97 | $11.97 | 975,895 |
| 2015-10-13 | $12.32 | $12.59 | $11.98 | $12.36 | $12.36 | 1,035,154 |
| 2015-10-12 | $12.52 | $12.69 | $12.32 | $12.44 | $12.44 | 558,178 |
| 2015-10-09 | $12.56 | $12.89 | $12.35 | $12.48 | $12.48 | 1,150,658 |
| 2015-10-08 | $12.15 | $12.61 | $12.04 | $12.46 | $12.46 | 1,588,534 |
| 2015-10-07 | $12.44 | $12.58 | $11.92 | $12.04 | $12.04 | 1,917,817 |
| 2015-10-06 | $11.87 | $12.43 | $11.02 | $12.09 | $12.09 | 1,626,143 |
| 2015-10-05 | $11.13 | $12.70 | $11.13 | $12.23 | $12.23 | 1,987,176 |
| 2015-10-02 | $11.57 | $12.25 | $11.44 | $12.21 | $12.21 | 1,827,460 |
| 2015-10-01 | $12.25 | $12.26 | $11.58 | $11.68 | $11.68 | 1,870,770 |
| 2015-09-30 | $11.55 | $11.92 | $11.55 | $11.92 | $11.92 | 1,797,061 |
| 2015-09-29 | $12.00 | $12.00 | $11.69 | $11.73 | $11.73 | 1,941,734 |
| 2015-09-28 | $12.31 | $12.49 | $11.76 | $11.90 | $11.90 | 1,730,800 |
| 2015-09-25 | $49.15 | $49.58 | $48.14 | $49.44 | $12.47 | 1,316,685 |
| 2015-09-24 | $50.07 | $50.70 | $47.89 | $48.35 | $12.19 | 6,927,273 |
| 2015-09-23 | $53.38 | $53.49 | $50.70 | $50.73 | $12.79 | 691,262 |
| 2015-09-22 | $53.38 | $53.63 | $52.59 | $53.12 | $13.40 | 748,707 |
| 2015-09-21 | $54.13 | $55.00 | $53.81 | $54.38 | $13.71 | 710,119 |
| 2015-09-18 | $55.31 | $55.40 | $53.86 | $54.23 | $13.68 | 1,081,605 |
| 2015-09-17 | $57.43 | $57.51 | $56.03 | $56.18 | $14.17 | 704,400 |
| 2015-09-16 | $56.38 | $57.38 | $55.97 | $57.15 | $14.41 | 793,857 |
| 2015-09-15 | $54.29 | $56.49 | $54.25 | $56.06 | $14.14 | 894,352 |
| 2015-09-14 | $54.69 | $54.69 | $53.80 | $54.56 | $13.76 | 793,783 |
| 2015-09-11 | $54.73 | $55.42 | $53.89 | $54.72 | $13.80 | 1,093,829 |
| 2015-09-10 | $56.18 | $56.68 | $55.01 | $55.35 | $13.96 | 668,608 |
| 2015-09-09 | $56.64 | $58.04 | $55.73 | $55.85 | $14.09 | 756,407 |
| 2015-09-08 | $55.60 | $56.21 | $54.69 | $56.08 | $14.14 | 487,039 |
| 2015-09-04 | $54.37 | $54.61 | $53.56 | $54.42 | $13.72 | 838,363 |
| 2015-09-03 | $55.59 | $56.56 | $54.60 | $55.01 | $13.87 | 810,013 |
| 2015-09-02 | $56.40 | $57.00 | $54.87 | $55.63 | $14.03 | 615,532 |
| 2015-09-01 | $57.04 | $57.95 | $55.65 | $55.92 | $14.10 | 301,937 |
SPX Corp (SPXC) News Headlines
Recent SPX Corp (SPXC) News
Similar Companies to SPX Corp (SPXC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |