Surmodics Inc (SRDX) Exchange: NASDAQ
Data as of May 2, 2025
$27.64 ($-0.22) -0.79%
Surmodics Inc - Daily Information
Click for more stock information on Surmodics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.86 |
| Previous Close | $27.64 |
| High | $28.43 |
| Low | $27.18 |
| Adjusted Open | $27.86 |
| Previous Adjusted Close | $27.64 |
| Adjusted High | $28.43 |
| Adjusted Low | $27.18 |
About Surmodics Inc (SRDX)
Surmodics Inc (SRDX) is a leading provider of medical technologies that enhance the safety, efficacy, and cost-efficiency of healthcare interventions. Founded in 1979, Surmodics has grown from a six-person medical device start-up to a global medical technology corporation that produces hundreds of life-saving medical devices used in clinics and hospitals around the world. The company supplies cardiovascular, urological, pulmonary, and otolaryngology products to health systems, medical device innovation companies, and other organizations. Surmodics is recognized for its unique ability to develop technologies and products that are highly durable, reliable, and cost-effective. Surmodics is a publically traded company and its shares are listed on the NASDAQ. In its nearly four decades as a publicly traded company, Surmodics has made a name for itself in the medical device industry with a long list of success stories, demonstrated growth, and innovative product advancements. Despite the economic disruption caused by the COVID-19 pandemic, Surmodics has continued to thrive, reporting record fourth quarter financial results and record annual sales in 2020. With a comprehensive portfolio, numerous industry partnerships, and an experienced management team, Surmodics looks poised for continued growth in 2021 and beyond.
Invest in Surmodics Inc (SRDX)
Historical Stock Data for Surmodics Inc (SRDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.86 | $28.43 | $27.18 | $27.64 | $27.64 | 79,617 |
| 2025-05-01 | $27.71 | $28.17 | $27.46 | $27.86 | $27.86 | 66,496 |
| 2025-04-30 | $27.84 | $28.69 | $26.00 | $28.01 | $28.01 | 245,721 |
| 2025-04-29 | $31.10 | $31.22 | $30.38 | $30.93 | $30.93 | 81,198 |
| 2025-04-28 | $29.41 | $31.28 | $29.06 | $31.10 | $31.10 | 88,078 |
| 2025-04-25 | $29.09 | $29.52 | $27.93 | $29.46 | $29.46 | 50,560 |
| 2025-04-24 | $28.55 | $29.80 | $28.54 | $29.40 | $29.40 | 94,700 |
| 2025-04-23 | $28.87 | $29.62 | $28.36 | $28.60 | $28.60 | 40,547 |
| 2025-04-22 | $28.61 | $28.97 | $28.04 | $28.61 | $28.61 | 60,539 |
| 2025-04-21 | $27.37 | $28.72 | $27.02 | $28.55 | $28.55 | 113,180 |
| 2025-04-17 | $28.54 | $28.86 | $27.45 | $27.57 | $27.57 | 46,489 |
| 2025-04-16 | $28.16 | $28.75 | $27.75 | $28.14 | $28.14 | 44,090 |
| 2025-04-15 | $28.47 | $28.84 | $28.21 | $28.34 | $28.34 | 45,565 |
| 2025-04-14 | $28.54 | $28.66 | $27.90 | $28.44 | $28.44 | 67,354 |
| 2025-04-11 | $27.45 | $28.54 | $27.45 | $28.49 | $28.49 | 64,687 |
| 2025-04-10 | $27.67 | $27.73 | $26.54 | $27.24 | $27.24 | 119,049 |
| 2025-04-09 | $27.03 | $29.22 | $26.59 | $28.25 | $28.25 | 208,710 |
| 2025-04-08 | $29.05 | $29.05 | $26.79 | $27.36 | $27.36 | 99,339 |
| 2025-04-07 | $28.58 | $28.73 | $27.04 | $28.50 | $28.50 | 112,525 |
| 2025-04-04 | $29.41 | $29.69 | $28.90 | $29.32 | $29.32 | 237,968 |
| 2025-04-03 | $30.01 | $30.38 | $28.45 | $30.11 | $30.11 | 180,993 |
| 2025-04-02 | $30.50 | $30.99 | $29.20 | $30.76 | $30.76 | 81,584 |
| 2025-04-01 | $30.53 | $31.14 | $30.02 | $30.89 | $30.89 | 63,890 |
| 2025-03-31 | $30.48 | $31.18 | $30.30 | $30.53 | $30.53 | 104,823 |
| 2025-03-28 | $30.37 | $30.94 | $30.37 | $30.75 | $30.75 | 43,450 |
| 2025-03-27 | $30.71 | $30.79 | $30.42 | $30.61 | $30.61 | 32,528 |
| 2025-03-26 | $30.77 | $31.17 | $30.13 | $30.48 | $30.48 | 28,762 |
| 2025-03-25 | $30.38 | $31.04 | $29.32 | $30.91 | $30.91 | 257,427 |
| 2025-03-24 | $30.49 | $30.77 | $30.22 | $30.42 | $30.42 | 39,091 |
| 2025-03-21 | $29.92 | $30.87 | $29.90 | $30.38 | $30.38 | 152,129 |
| 2025-03-20 | $29.66 | $30.40 | $28.80 | $29.98 | $29.98 | 73,230 |
| 2025-03-19 | $29.37 | $30.13 | $28.90 | $30.00 | $30.00 | 125,688 |
| 2025-03-18 | $28.98 | $30.44 | $28.97 | $29.37 | $29.37 | 290,761 |
| 2025-03-17 | $28.25 | $29.37 | $28.25 | $29.01 | $29.01 | 79,777 |
| 2025-03-14 | $28.08 | $28.61 | $27.67 | $28.30 | $28.30 | 103,729 |
| 2025-03-13 | $26.73 | $28.70 | $26.73 | $28.32 | $28.32 | 197,646 |
| 2025-03-12 | $27.79 | $27.79 | $26.59 | $26.71 | $26.71 | 179,617 |
| 2025-03-11 | $28.20 | $28.20 | $27.18 | $27.51 | $27.51 | 159,486 |
| 2025-03-10 | $29.50 | $30.42 | $27.45 | $27.96 | $27.96 | 215,081 |
| 2025-03-07 | $29.90 | $30.10 | $29.01 | $29.37 | $29.37 | 385,907 |
| 2025-03-06 | $30.85 | $31.51 | $28.17 | $29.62 | $29.62 | 493,102 |
| 2025-03-05 | $30.70 | $31.21 | $30.70 | $31.02 | $31.02 | 264,990 |
| 2025-03-04 | $30.89 | $32.38 | $30.44 | $30.49 | $30.49 | 234,402 |
| 2025-03-03 | $32.59 | $32.59 | $30.75 | $30.95 | $30.95 | 334,814 |
| 2025-02-28 | $33.35 | $33.68 | $32.27 | $32.86 | $32.86 | 354,069 |
| 2025-02-27 | $35.73 | $35.73 | $33.14 | $33.28 | $33.28 | 307,736 |
| 2025-02-26 | $35.41 | $36.00 | $35.24 | $35.90 | $35.90 | 197,395 |
| 2025-02-25 | $35.20 | $35.59 | $34.91 | $35.54 | $35.54 | 229,157 |
| 2025-02-24 | $34.89 | $35.15 | $34.76 | $35.01 | $35.01 | 253,274 |
| 2025-02-21 | $34.60 | $34.94 | $34.55 | $34.85 | $34.85 | 271,374 |
| 2025-02-20 | $34.19 | $34.44 | $34.16 | $34.38 | $34.38 | 60,914 |
| 2025-02-19 | $34.05 | $34.42 | $34.05 | $34.31 | $34.31 | 246,453 |
| 2025-02-18 | $33.98 | $34.44 | $33.98 | $34.09 | $34.09 | 237,472 |
| 2025-02-14 | $34.22 | $34.86 | $34.02 | $34.10 | $34.10 | 286,946 |
| 2025-02-13 | $34.04 | $34.49 | $33.42 | $34.16 | $34.16 | 250,318 |
| 2025-02-12 | $34.15 | $35.14 | $33.85 | $33.85 | $33.85 | 249,213 |
| 2025-02-11 | $34.32 | $34.71 | $34.32 | $34.41 | $34.41 | 232,655 |
| 2025-02-10 | $33.93 | $34.96 | $33.85 | $34.62 | $34.62 | 309,881 |
| 2025-02-07 | $33.89 | $34.26 | $33.85 | $34.05 | $34.05 | 273,500 |
| 2025-02-06 | $33.86 | $34.81 | $32.97 | $34.06 | $34.06 | 400,190 |
| 2025-02-05 | $33.64 | $34.25 | $33.64 | $33.85 | $33.85 | 318,804 |
| 2025-02-04 | $33.79 | $34.43 | $33.46 | $33.62 | $33.62 | 291,097 |
| 2025-02-03 | $34.10 | $34.97 | $33.87 | $34.07 | $34.07 | 512,886 |
| 2025-01-31 | $35.27 | $36.21 | $33.97 | $34.04 | $34.04 | 275,702 |
| 2025-01-30 | $36.00 | $36.02 | $35.21 | $35.48 | $35.48 | 284,645 |
| 2025-01-29 | $35.92 | $36.00 | $35.50 | $35.78 | $35.78 | 273,116 |
| 2025-01-28 | $37.86 | $38.22 | $35.61 | $35.79 | $35.79 | 512,404 |
| 2025-01-27 | $38.14 | $38.55 | $37.80 | $37.99 | $37.99 | 174,734 |
| 2025-01-24 | $37.50 | $38.27 | $37.50 | $38.15 | $38.15 | 102,550 |
| 2025-01-23 | $36.95 | $37.56 | $36.23 | $37.50 | $37.50 | 253,287 |
| 2025-01-22 | $37.83 | $38.45 | $37.05 | $37.09 | $37.09 | 199,548 |
| 2025-01-21 | $37.18 | $37.83 | $37.10 | $37.50 | $37.50 | 354,214 |
| 2025-01-17 | $36.69 | $36.94 | $35.97 | $36.88 | $36.88 | 410,735 |
| 2025-01-16 | $36.85 | $37.00 | $36.10 | $36.64 | $36.64 | 311,951 |
| 2025-01-15 | $35.78 | $37.08 | $35.78 | $36.81 | $36.81 | 563,416 |
| 2025-01-14 | $35.73 | $35.94 | $34.76 | $35.55 | $35.55 | 636,330 |
| 2025-01-13 | $38.36 | $38.36 | $35.70 | $35.84 | $35.84 | 758,949 |
| 2025-01-10 | $38.60 | $38.76 | $37.52 | $38.44 | $38.44 | 498,572 |
| 2025-01-08 | $38.95 | $39.15 | $38.67 | $39.00 | $39.00 | 236,498 |
| 2025-01-07 | $39.71 | $40.07 | $38.82 | $38.98 | $38.98 | 221,445 |
| 2025-01-06 | $39.51 | $40.21 | $39.51 | $39.71 | $39.71 | 224,127 |
| 2025-01-03 | $39.75 | $39.98 | $39.50 | $39.52 | $39.52 | 167,494 |
| 2025-01-02 | $39.66 | $40.00 | $39.50 | $39.68 | $39.68 | 299,319 |
| 2024-12-31 | $39.63 | $39.79 | $39.47 | $39.60 | $39.60 | 145,959 |
| 2024-12-30 | $39.40 | $39.73 | $39.40 | $39.63 | $39.63 | 48,216 |
| 2024-12-27 | $39.53 | $39.61 | $39.25 | $39.44 | $39.44 | 172,729 |
| 2024-12-26 | $39.55 | $40.00 | $39.53 | $39.67 | $39.67 | 121,827 |
| 2024-12-24 | $39.56 | $39.77 | $39.52 | $39.68 | $39.68 | 56,739 |
| 2024-12-23 | $39.65 | $39.80 | $39.27 | $39.52 | $39.52 | 156,567 |
| 2024-12-20 | $40.10 | $40.18 | $39.55 | $39.75 | $39.75 | 309,788 |
| 2024-12-19 | $39.73 | $40.04 | $39.52 | $39.91 | $39.91 | 117,303 |
| 2024-12-18 | $39.96 | $39.99 | $39.50 | $39.70 | $39.70 | 110,078 |
| 2024-12-17 | $39.96 | $40.01 | $39.88 | $39.96 | $39.96 | 167,276 |
| 2024-12-16 | $39.96 | $40.05 | $39.83 | $40.01 | $40.01 | 253,505 |
| 2024-12-13 | $39.88 | $40.05 | $39.59 | $40.03 | $40.03 | 152,628 |
| 2024-12-12 | $40.00 | $40.00 | $39.62 | $39.99 | $39.99 | 103,232 |
| 2024-12-11 | $40.08 | $40.39 | $39.94 | $40.00 | $40.00 | 145,107 |
| 2024-12-10 | $40.13 | $40.30 | $39.94 | $39.94 | $39.94 | 213,756 |
| 2024-12-09 | $40.00 | $40.24 | $39.87 | $40.13 | $40.13 | 202,978 |
| 2024-12-06 | $40.00 | $40.03 | $39.89 | $40.00 | $40.00 | 368,174 |
| 2024-12-05 | $39.90 | $40.05 | $39.76 | $39.93 | $39.93 | 142,381 |
| 2024-12-04 | $39.49 | $40.03 | $39.35 | $39.91 | $39.91 | 144,184 |
| 2024-12-03 | $39.49 | $39.55 | $39.19 | $39.49 | $39.49 | 151,589 |
| 2024-12-02 | $39.51 | $39.68 | $39.40 | $39.61 | $39.61 | 204,569 |
| 2024-11-29 | $39.42 | $39.58 | $39.42 | $39.45 | $39.45 | 35,422 |
| 2024-11-27 | $39.50 | $39.68 | $39.41 | $39.54 | $39.54 | 120,025 |
| 2024-11-26 | $39.64 | $39.78 | $39.31 | $39.58 | $39.58 | 186,193 |
| 2024-11-25 | $39.30 | $39.61 | $39.12 | $39.56 | $39.56 | 239,323 |
| 2024-11-22 | $39.20 | $39.58 | $39.10 | $39.33 | $39.33 | 174,407 |
| 2024-11-21 | $39.19 | $39.24 | $39.08 | $39.19 | $39.19 | 124,543 |
| 2024-11-20 | $39.15 | $39.20 | $39.07 | $39.17 | $39.17 | 202,226 |
| 2024-11-19 | $39.06 | $39.23 | $38.99 | $39.19 | $39.19 | 228,311 |
| 2024-11-18 | $38.66 | $39.26 | $38.29 | $39.25 | $39.25 | 359,089 |
| 2024-11-15 | $38.23 | $38.95 | $38.20 | $38.72 | $38.72 | 125,948 |
| 2024-11-14 | $38.12 | $38.37 | $37.86 | $38.09 | $38.09 | 109,566 |
| 2024-11-13 | $38.58 | $38.58 | $38.14 | $38.17 | $38.17 | 180,762 |
| 2024-11-12 | $38.43 | $38.93 | $38.43 | $38.56 | $38.56 | 326,378 |
| 2024-11-11 | $38.63 | $38.71 | $38.31 | $38.48 | $38.48 | 199,641 |
| 2024-11-08 | $38.47 | $38.75 | $38.42 | $38.46 | $38.46 | 118,959 |
| 2024-11-07 | $38.34 | $38.83 | $38.30 | $38.40 | $38.40 | 272,138 |
| 2024-11-06 | $38.57 | $38.85 | $38.02 | $38.49 | $38.49 | 428,011 |
| 2024-11-05 | $37.48 | $37.79 | $37.14 | $37.66 | $37.66 | 184,435 |
| 2024-11-04 | $37.61 | $37.82 | $37.39 | $37.57 | $37.57 | 145,329 |
| 2024-11-01 | $37.63 | $37.87 | $37.52 | $37.63 | $37.63 | 239,934 |
| 2024-10-31 | $37.50 | $37.60 | $37.50 | $37.52 | $37.52 | 256,705 |
| 2024-10-30 | $37.57 | $37.84 | $37.50 | $37.50 | $37.50 | 226,827 |
| 2024-10-29 | $37.63 | $37.70 | $37.50 | $37.51 | $37.51 | 207,610 |
| 2024-10-28 | $37.76 | $38.42 | $37.61 | $37.80 | $37.80 | 91,916 |
| 2024-10-25 | $38.14 | $38.37 | $37.51 | $37.59 | $37.59 | 366,937 |
| 2024-10-24 | $38.22 | $38.32 | $38.10 | $38.13 | $38.13 | 180,728 |
| 2024-10-23 | $38.19 | $38.62 | $38.19 | $38.28 | $38.28 | 163,535 |
| 2024-10-22 | $38.25 | $38.46 | $38.21 | $38.28 | $38.28 | 134,296 |
| 2024-10-21 | $38.21 | $38.52 | $38.21 | $38.41 | $38.41 | 217,808 |
| 2024-10-18 | $38.36 | $38.38 | $38.24 | $38.26 | $38.26 | 278,518 |
| 2024-10-17 | $38.51 | $38.61 | $38.35 | $38.38 | $38.38 | 283,937 |
| 2024-10-16 | $38.51 | $38.91 | $38.35 | $38.53 | $38.53 | 266,669 |
| 2024-10-15 | $38.33 | $38.92 | $38.33 | $38.55 | $38.55 | 390,629 |
| 2024-10-14 | $38.53 | $38.55 | $38.32 | $38.32 | $38.32 | 282,745 |
| 2024-10-11 | $38.55 | $38.76 | $38.51 | $38.57 | $38.57 | 123,321 |
| 2024-10-10 | $38.60 | $38.70 | $38.54 | $38.66 | $38.66 | 180,780 |
| 2024-10-09 | $38.20 | $38.61 | $38.20 | $38.55 | $38.55 | 212,794 |
| 2024-10-08 | $38.35 | $38.35 | $38.19 | $38.20 | $38.20 | 294,409 |
| 2024-10-07 | $38.47 | $38.58 | $38.14 | $38.26 | $38.26 | 215,392 |
| 2024-10-04 | $38.37 | $38.49 | $38.07 | $38.42 | $38.42 | 114,108 |
| 2024-10-03 | $38.31 | $38.41 | $38.11 | $38.20 | $38.20 | 196,260 |
| 2024-10-02 | $38.26 | $38.54 | $38.23 | $38.37 | $38.37 | 95,275 |
| 2024-10-01 | $38.76 | $38.76 | $38.27 | $38.41 | $38.41 | 73,327 |
| 2024-09-30 | $38.42 | $38.79 | $38.41 | $38.78 | $38.78 | 106,273 |
| 2024-09-27 | $38.57 | $38.75 | $38.18 | $38.49 | $38.49 | 62,279 |
| 2024-09-26 | $39.03 | $39.39 | $38.39 | $38.47 | $38.47 | 364,064 |
| 2024-09-25 | $39.18 | $39.18 | $38.80 | $38.83 | $38.83 | 307,940 |
| 2024-09-24 | $39.30 | $39.38 | $39.02 | $39.12 | $39.12 | 131,117 |
| 2024-09-23 | $39.27 | $39.53 | $39.25 | $39.34 | $39.34 | 234,633 |
| 2024-09-20 | $39.29 | $39.51 | $39.26 | $39.26 | $39.26 | 549,252 |
| 2024-09-19 | $39.54 | $39.54 | $39.19 | $39.40 | $39.40 | 244,988 |
| 2024-09-18 | $39.20 | $39.76 | $39.20 | $39.30 | $39.30 | 344,384 |
| 2024-09-17 | $39.48 | $39.49 | $39.24 | $39.26 | $39.26 | 310,253 |
| 2024-09-16 | $39.33 | $39.51 | $39.21 | $39.44 | $39.44 | 203,138 |
| 2024-09-13 | $39.32 | $39.38 | $38.98 | $39.36 | $39.36 | 282,555 |
| 2024-09-12 | $39.20 | $39.22 | $38.99 | $39.01 | $39.01 | 338,987 |
| 2024-09-11 | $39.51 | $39.79 | $39.22 | $39.23 | $39.23 | 347,901 |
| 2024-09-10 | $39.26 | $39.69 | $39.24 | $39.62 | $39.62 | 279,223 |
| 2024-09-09 | $38.90 | $39.35 | $38.85 | $39.32 | $39.32 | 352,392 |
| 2024-09-06 | $38.93 | $39.01 | $38.69 | $38.83 | $38.83 | 382,658 |
| 2024-09-05 | $38.93 | $39.00 | $38.77 | $39.00 | $39.00 | 254,353 |
| 2024-09-04 | $39.20 | $39.26 | $38.79 | $38.81 | $38.81 | 223,084 |
| 2024-09-03 | $39.55 | $39.64 | $39.18 | $39.22 | $39.22 | 301,870 |
| 2024-08-30 | $39.61 | $39.77 | $39.50 | $39.63 | $39.63 | 181,065 |
| 2024-08-29 | $39.88 | $39.88 | $39.55 | $39.67 | $39.67 | 333,777 |
| 2024-08-28 | $39.50 | $39.68 | $39.48 | $39.56 | $39.56 | 277,790 |
| 2024-08-27 | $39.59 | $39.59 | $39.43 | $39.53 | $39.53 | 222,399 |
| 2024-08-26 | $39.83 | $39.83 | $39.40 | $39.57 | $39.57 | 325,193 |
| 2024-08-23 | $39.97 | $40.12 | $39.66 | $39.71 | $39.71 | 414,730 |
| 2024-08-22 | $40.10 | $40.10 | $39.96 | $39.96 | $39.96 | 302,678 |
| 2024-08-21 | $40.28 | $40.28 | $40.02 | $40.06 | $40.06 | 198,430 |
| 2024-08-20 | $40.10 | $40.16 | $40.00 | $40.02 | $40.02 | 306,328 |
| 2024-08-19 | $40.08 | $40.16 | $40.04 | $40.12 | $40.12 | 46,581 |
| 2024-08-16 | $39.70 | $40.23 | $39.70 | $40.06 | $40.06 | 487,850 |
| 2024-08-15 | $39.60 | $39.82 | $39.38 | $39.72 | $39.72 | 361,323 |
| 2024-08-14 | $40.18 | $40.20 | $39.31 | $39.31 | $39.31 | 445,758 |
| 2024-08-13 | $40.18 | $40.37 | $40.00 | $40.02 | $40.02 | 1,002,443 |
| 2024-08-12 | $41.10 | $41.29 | $41.02 | $41.04 | $41.04 | 809,725 |
| 2024-08-09 | $41.10 | $41.30 | $41.01 | $41.10 | $41.10 | 448,154 |
| 2024-08-08 | $41.05 | $41.24 | $41.02 | $41.11 | $41.11 | 372,958 |
| 2024-08-07 | $41.30 | $41.30 | $41.00 | $41.05 | $41.05 | 397,008 |
| 2024-08-06 | $41.01 | $41.32 | $41.00 | $41.25 | $41.25 | 407,251 |
| 2024-08-05 | $41.11 | $41.15 | $40.57 | $41.00 | $41.00 | 484,113 |
| 2024-08-02 | $41.29 | $41.48 | $41.13 | $41.24 | $41.24 | 479,480 |
| 2024-08-01 | $41.31 | $41.45 | $41.30 | $41.31 | $41.31 | 424,799 |
| 2024-07-31 | $41.50 | $41.56 | $41.22 | $41.40 | $41.40 | 263,149 |
| 2024-07-30 | $41.54 | $41.54 | $41.35 | $41.50 | $41.50 | 390,222 |
| 2024-07-29 | $41.42 | $41.62 | $41.36 | $41.40 | $41.40 | 461,592 |
| 2024-07-26 | $41.77 | $41.77 | $41.31 | $41.44 | $41.44 | 383,028 |
| 2024-07-25 | $41.88 | $41.88 | $41.40 | $41.55 | $41.55 | 471,796 |
| 2024-07-24 | $41.73 | $41.83 | $41.73 | $41.81 | $41.81 | 426,422 |
| 2024-07-23 | $41.81 | $41.84 | $41.72 | $41.80 | $41.80 | 478,250 |
| 2024-07-22 | $41.79 | $41.80 | $41.66 | $41.78 | $41.78 | 240,188 |
| 2024-07-19 | $41.77 | $41.77 | $41.58 | $41.66 | $41.66 | 475,187 |
| 2024-07-18 | $41.95 | $41.98 | $41.71 | $41.79 | $41.79 | 705,129 |
| 2024-07-17 | $42.05 | $42.13 | $41.93 | $41.95 | $41.95 | 213,027 |
| 2024-07-16 | $42.05 | $42.11 | $41.85 | $42.11 | $42.11 | 296,892 |
| 2024-07-15 | $42.25 | $42.25 | $41.73 | $41.97 | $41.97 | 472,881 |
| 2024-07-12 | $42.21 | $42.21 | $42.11 | $42.17 | $42.17 | 175,431 |
| 2024-07-11 | $42.20 | $42.20 | $42.04 | $42.17 | $42.17 | 208,237 |
| 2024-07-10 | $42.32 | $42.32 | $42.02 | $42.10 | $42.10 | 617,442 |
| 2024-07-09 | $42.05 | $42.44 | $42.05 | $42.24 | $42.24 | 646,541 |
| 2024-07-08 | $41.97 | $42.05 | $41.94 | $42.04 | $42.04 | 510,330 |
| 2024-07-05 | $41.94 | $41.97 | $41.89 | $41.97 | $41.97 | 387,379 |
| 2024-07-03 | $41.93 | $42.00 | $41.91 | $41.98 | $41.98 | 142,547 |
| 2024-07-02 | $41.93 | $41.99 | $41.86 | $41.97 | $41.97 | 412,527 |
| 2024-07-01 | $41.98 | $42.05 | $41.81 | $41.90 | $41.90 | 676,496 |
| 2024-06-28 | $41.95 | $42.04 | $41.93 | $42.04 | $42.04 | 946,034 |
| 2024-06-27 | $41.96 | $41.99 | $41.94 | $41.97 | $41.97 | 491,589 |
| 2024-06-26 | $41.94 | $41.98 | $41.90 | $41.96 | $41.96 | 645,149 |
| 2024-06-25 | $41.95 | $41.98 | $41.93 | $41.96 | $41.96 | 408,531 |
| 2024-06-24 | $41.96 | $42.00 | $41.93 | $41.96 | $41.96 | 551,987 |
| 2024-06-21 | $41.95 | $41.96 | $41.91 | $41.95 | $41.95 | 550,750 |
| 2024-06-20 | $41.95 | $41.99 | $41.93 | $41.95 | $41.95 | 284,164 |
| 2024-06-18 | $41.95 | $41.98 | $41.85 | $41.94 | $41.94 | 332,504 |
| 2024-06-17 | $41.93 | $41.97 | $41.85 | $41.91 | $41.91 | 271,514 |
| 2024-06-14 | $41.95 | $42.00 | $41.90 | $41.95 | $41.95 | 335,094 |
| 2024-06-13 | $41.92 | $42.01 | $41.79 | $42.00 | $42.00 | 221,193 |
| 2024-06-12 | $41.85 | $42.09 | $41.85 | $41.92 | $41.92 | 323,018 |
| 2024-06-11 | $41.92 | $41.94 | $41.80 | $41.85 | $41.85 | 565,852 |
| 2024-06-10 | $41.95 | $42.05 | $41.78 | $41.86 | $41.86 | 226,913 |
| 2024-06-07 | $41.96 | $42.00 | $41.90 | $41.95 | $41.95 | 191,213 |
| 2024-06-06 | $41.98 | $42.02 | $41.90 | $41.96 | $41.96 | 128,202 |
| 2024-06-05 | $42.00 | $42.06 | $41.96 | $41.99 | $41.99 | 379,234 |
| 2024-06-04 | $42.06 | $42.08 | $41.86 | $41.97 | $41.97 | 748,055 |
| 2024-06-03 | $42.09 | $42.15 | $42.01 | $42.05 | $42.05 | 768,826 |
| 2024-05-31 | $42.08 | $42.16 | $42.00 | $42.06 | $42.06 | 706,693 |
| 2024-05-30 | $42.11 | $42.22 | $42.06 | $42.10 | $42.10 | 1,203,949 |
| 2024-05-29 | $42.30 | $42.36 | $42.05 | $42.10 | $42.10 | 2,897,500 |
| 2024-05-28 | $34.18 | $35.38 | $34.18 | $35.10 | $35.10 | 42,927 |
| 2024-05-24 | $34.45 | $34.45 | $34.15 | $34.38 | $34.38 | 22,389 |
| 2024-05-23 | $35.22 | $35.36 | $34.03 | $34.22 | $34.22 | 31,609 |
| 2024-05-22 | $34.73 | $35.83 | $34.73 | $35.27 | $35.27 | 32,515 |
| 2024-05-21 | $34.91 | $35.22 | $34.21 | $34.89 | $34.89 | 20,835 |
| 2024-05-20 | $34.52 | $35.25 | $33.87 | $35.06 | $35.06 | 67,031 |
| 2024-05-17 | $34.38 | $34.80 | $34.15 | $34.62 | $34.62 | 36,940 |
| 2024-05-16 | $33.72 | $34.24 | $33.48 | $34.08 | $34.08 | 38,885 |
| 2024-05-15 | $33.34 | $34.16 | $32.98 | $33.56 | $33.56 | 183,250 |
| 2024-05-14 | $32.61 | $33.36 | $32.40 | $33.00 | $33.00 | 56,626 |
| 2024-05-13 | $32.35 | $32.74 | $31.96 | $32.45 | $32.45 | 37,478 |
| 2024-05-10 | $32.25 | $32.62 | $31.68 | $32.16 | $32.16 | 30,337 |
| 2024-05-09 | $31.48 | $32.75 | $31.48 | $32.32 | $32.32 | 51,108 |
| 2024-05-08 | $31.47 | $31.69 | $30.98 | $31.59 | $31.59 | 32,312 |
| 2024-05-07 | $31.65 | $32.78 | $31.65 | $31.87 | $31.87 | 32,406 |
| 2024-05-06 | $32.50 | $32.68 | $31.88 | $32.48 | $32.48 | 54,228 |
| 2024-05-03 | $35.21 | $35.21 | $32.34 | $32.49 | $32.49 | 90,444 |
| 2024-05-02 | $34.36 | $35.50 | $32.89 | $34.55 | $34.55 | 380,999 |
| 2024-05-01 | $27.88 | $34.36 | $27.00 | $33.33 | $33.33 | 256,570 |
| 2024-04-30 | $25.54 | $25.87 | $25.17 | $25.69 | $25.69 | 65,825 |
| 2024-04-29 | $26.52 | $26.60 | $25.76 | $25.85 | $25.85 | 23,946 |
| 2024-04-26 | $26.03 | $26.68 | $25.80 | $26.17 | $26.17 | 22,671 |
| 2024-04-25 | $25.74 | $26.22 | $25.22 | $26.17 | $26.17 | 31,837 |
| 2024-04-24 | $26.86 | $26.86 | $25.85 | $26.07 | $26.07 | 62,844 |
| 2024-04-23 | $25.56 | $27.00 | $25.35 | $26.92 | $26.92 | 52,914 |
| 2024-04-22 | $26.52 | $26.56 | $25.26 | $25.39 | $25.39 | 116,361 |
| 2024-04-19 | $26.24 | $27.09 | $26.22 | $26.49 | $26.49 | 54,909 |
| 2024-04-18 | $26.52 | $26.92 | $26.39 | $26.39 | $26.39 | 140,406 |
| 2024-04-17 | $26.73 | $26.73 | $26.39 | $26.52 | $26.52 | 443,034 |
| 2024-04-16 | $26.30 | $26.86 | $26.25 | $26.60 | $26.60 | 155,354 |
| 2024-04-15 | $27.27 | $27.28 | $26.25 | $26.42 | $26.42 | 232,337 |
| 2024-04-12 | $27.54 | $27.97 | $26.86 | $27.00 | $27.00 | 79,493 |
| 2024-04-11 | $27.59 | $27.74 | $27.10 | $27.68 | $27.68 | 156,906 |
| 2024-04-10 | $27.32 | $27.86 | $26.99 | $27.64 | $27.64 | 53,666 |
| 2024-04-09 | $27.86 | $28.02 | $27.23 | $27.75 | $27.75 | 48,058 |
| 2024-04-08 | $27.35 | $27.80 | $27.35 | $27.49 | $27.49 | 27,672 |
| 2024-04-05 | $27.04 | $27.43 | $26.83 | $27.08 | $27.08 | 290,234 |
| 2024-04-04 | $27.39 | $27.94 | $27.18 | $27.18 | $27.18 | 23,912 |
| 2024-04-03 | $26.67 | $27.36 | $26.50 | $26.96 | $26.96 | 34,471 |
| 2024-04-02 | $27.60 | $27.60 | $26.51 | $26.97 | $26.97 | 62,371 |
| 2024-04-01 | $29.34 | $29.49 | $27.57 | $27.90 | $27.90 | 41,350 |
| 2024-03-28 | $29.22 | $29.78 | $29.18 | $29.34 | $29.34 | 44,026 |
| 2024-03-27 | $28.49 | $29.16 | $28.44 | $28.80 | $28.80 | 32,256 |
| 2024-03-26 | $27.93 | $28.25 | $27.35 | $28.21 | $28.21 | 41,192 |
| 2024-03-25 | $27.50 | $28.20 | $27.44 | $27.44 | $27.44 | 31,203 |
| 2024-03-22 | $28.31 | $28.31 | $27.62 | $27.66 | $27.66 | 19,931 |
| 2024-03-21 | $29.17 | $29.17 | $28.04 | $28.26 | $28.26 | 36,604 |
| 2024-03-20 | $27.60 | $29.01 | $27.60 | $28.82 | $28.82 | 40,993 |
| 2024-03-19 | $27.47 | $28.33 | $27.31 | $27.79 | $27.79 | 65,787 |
| 2024-03-18 | $28.07 | $28.27 | $27.29 | $27.47 | $27.47 | 42,863 |
| 2024-03-15 | $28.06 | $28.52 | $27.92 | $28.17 | $28.17 | 83,424 |
| 2024-03-14 | $28.74 | $29.36 | $28.00 | $28.31 | $28.31 | 44,753 |
| 2024-03-13 | $29.01 | $29.76 | $28.73 | $28.98 | $28.98 | 30,380 |
| 2024-03-12 | $29.71 | $30.03 | $29.06 | $29.36 | $29.36 | 89,115 |
| 2024-03-11 | $30.52 | $30.52 | $29.28 | $29.45 | $29.45 | 33,392 |
| 2024-03-08 | $30.58 | $31.01 | $30.41 | $30.67 | $30.67 | 30,464 |
| 2024-03-07 | $30.22 | $30.72 | $29.88 | $30.15 | $30.15 | 31,776 |
| 2024-03-06 | $30.46 | $30.64 | $29.72 | $29.79 | $29.79 | 42,893 |
| 2024-03-05 | $31.66 | $31.66 | $30.28 | $30.33 | $30.33 | 66,966 |
| 2024-03-04 | $32.15 | $32.27 | $31.28 | $31.64 | $31.64 | 22,600 |
| 2024-03-01 | $31.84 | $32.45 | $31.28 | $32.07 | $32.07 | 28,739 |
| 2024-02-29 | $33.29 | $33.49 | $31.90 | $31.90 | $31.90 | 24,845 |
| 2024-02-28 | $32.85 | $33.11 | $32.56 | $32.56 | $32.56 | 17,268 |
| 2024-02-27 | $33.39 | $33.57 | $32.76 | $33.26 | $33.26 | 23,532 |
| 2024-02-26 | $32.55 | $34.28 | $32.55 | $32.98 | $32.98 | 32,963 |
| 2024-02-23 | $31.66 | $32.85 | $31.53 | $32.79 | $32.79 | 23,649 |
| 2024-02-22 | $31.36 | $32.17 | $31.28 | $31.87 | $31.87 | 37,333 |
| 2024-02-21 | $31.59 | $31.87 | $31.28 | $31.50 | $31.50 | 35,336 |
| 2024-02-20 | $30.76 | $31.98 | $30.22 | $31.57 | $31.57 | 40,404 |
| 2024-02-16 | $32.40 | $32.51 | $31.22 | $31.29 | $31.29 | 40,641 |
| 2024-02-15 | $33.51 | $33.66 | $32.20 | $32.56 | $32.56 | 59,695 |
| 2024-02-14 | $32.39 | $33.24 | $32.39 | $33.03 | $33.03 | 31,753 |
| 2024-02-13 | $32.78 | $33.85 | $31.72 | $32.00 | $32.00 | 80,285 |
| 2024-02-12 | $32.58 | $34.66 | $32.25 | $34.08 | $34.08 | 60,843 |
| 2024-02-09 | $31.86 | $32.87 | $31.81 | $32.72 | $32.72 | 38,373 |
| 2024-02-08 | $31.06 | $32.11 | $31.06 | $31.89 | $31.89 | 37,822 |
| 2024-02-07 | $30.65 | $30.90 | $29.34 | $30.80 | $30.80 | 69,611 |
| 2024-02-06 | $30.88 | $31.73 | $30.32 | $30.75 | $30.75 | 52,128 |
| 2024-02-05 | $31.27 | $31.87 | $30.75 | $30.75 | $30.75 | 43,956 |
| 2024-02-02 | $32.50 | $32.56 | $30.96 | $31.77 | $31.77 | 64,905 |
| 2024-02-01 | $33.90 | $37.25 | $27.69 | $32.43 | $32.43 | 87,336 |
| 2024-01-31 | $35.12 | $37.50 | $35.12 | $35.21 | $35.21 | 86,631 |
| 2024-01-30 | $35.29 | $35.29 | $34.19 | $34.96 | $34.96 | 29,030 |
| 2024-01-29 | $35.04 | $35.56 | $34.68 | $35.56 | $35.56 | 19,392 |
| 2024-01-26 | $34.91 | $34.91 | $34.35 | $34.35 | $34.35 | 18,684 |
| 2024-01-25 | $35.16 | $35.16 | $34.49 | $34.69 | $34.69 | 37,261 |
| 2024-01-24 | $35.28 | $35.78 | $34.38 | $34.80 | $34.80 | 36,877 |
| 2024-01-23 | $34.03 | $34.81 | $33.71 | $34.71 | $34.71 | 30,365 |
| 2024-01-22 | $33.91 | $34.56 | $33.26 | $33.64 | $33.64 | 28,839 |
| 2024-01-19 | $34.40 | $34.40 | $33.55 | $33.97 | $33.97 | 32,153 |
| 2024-01-18 | $33.53 | $34.11 | $33.42 | $34.11 | $34.11 | 27,557 |
| 2024-01-17 | $33.08 | $33.70 | $32.88 | $33.43 | $33.43 | 44,624 |
| 2024-01-16 | $33.29 | $33.63 | $32.90 | $33.50 | $33.50 | 46,073 |
| 2024-01-12 | $34.34 | $34.34 | $33.48 | $33.73 | $33.73 | 38,474 |
| 2024-01-11 | $33.93 | $34.29 | $33.33 | $33.88 | $33.88 | 39,200 |
| 2024-01-10 | $33.73 | $34.87 | $33.34 | $34.25 | $34.25 | 33,499 |
| 2024-01-09 | $34.07 | $34.44 | $33.63 | $33.72 | $33.72 | 36,657 |
| 2024-01-08 | $33.40 | $34.98 | $33.40 | $34.57 | $34.57 | 38,673 |
| 2024-01-05 | $33.54 | $33.75 | $33.05 | $33.12 | $33.12 | 51,873 |
| 2024-01-04 | $34.39 | $34.52 | $33.88 | $33.90 | $33.90 | 38,136 |
| 2024-01-03 | $35.58 | $35.64 | $34.12 | $34.20 | $34.20 | 42,908 |
| 2024-01-02 | $36.30 | $36.81 | $35.27 | $35.56 | $35.56 | 33,698 |
| 2023-12-29 | $37.10 | $37.10 | $36.26 | $36.35 | $36.35 | 74,563 |
| 2023-12-28 | $36.77 | $37.06 | $36.72 | $36.93 | $36.93 | 65,043 |
| 2023-12-27 | $37.39 | $37.49 | $36.77 | $37.01 | $37.01 | 21,151 |
| 2023-12-26 | $37.31 | $37.89 | $36.98 | $37.14 | $37.14 | 73,326 |
| 2023-12-22 | $36.50 | $37.10 | $36.06 | $36.95 | $36.95 | 82,313 |
| 2023-12-21 | $35.88 | $36.93 | $35.77 | $36.32 | $36.32 | 32,568 |
| 2023-12-20 | $36.84 | $37.23 | $35.53 | $35.60 | $35.60 | 112,915 |
| 2023-12-19 | $37.36 | $37.36 | $35.38 | $36.83 | $36.83 | 43,003 |
| 2023-12-18 | $37.94 | $39.09 | $36.76 | $36.86 | $36.86 | 51,072 |
| 2023-12-15 | $38.93 | $39.24 | $36.84 | $37.75 | $37.75 | 149,443 |
| 2023-12-14 | $37.03 | $38.65 | $37.03 | $38.49 | $38.49 | 91,431 |
| 2023-12-13 | $34.47 | $36.99 | $34.47 | $36.73 | $36.73 | 626,105 |
| 2023-12-12 | $34.42 | $34.80 | $33.96 | $34.59 | $34.59 | 28,111 |
| 2023-12-11 | $34.40 | $34.60 | $33.93 | $34.21 | $34.21 | 40,972 |
| 2023-12-08 | $33.66 | $35.07 | $33.66 | $34.59 | $34.59 | 48,555 |
| 2023-12-07 | $34.43 | $34.80 | $33.65 | $33.89 | $33.89 | 36,494 |
| 2023-12-06 | $34.43 | $35.21 | $34.20 | $34.44 | $34.44 | 40,623 |
| 2023-12-05 | $33.64 | $34.15 | $32.88 | $34.05 | $34.05 | 59,267 |
| 2023-12-04 | $33.05 | $34.01 | $32.93 | $33.64 | $33.64 | 44,133 |
| 2023-12-01 | $32.64 | $33.65 | $32.64 | $33.39 | $33.39 | 73,029 |
| 2023-11-30 | $33.07 | $33.07 | $31.75 | $32.82 | $32.82 | 40,800 |
| 2023-11-29 | $33.38 | $34.42 | $32.65 | $32.92 | $32.92 | 50,484 |
| 2023-11-28 | $33.56 | $33.62 | $32.58 | $32.97 | $32.97 | 44,781 |
| 2023-11-27 | $33.52 | $34.08 | $33.24 | $33.73 | $33.73 | 38,837 |
| 2023-11-24 | $34.14 | $34.42 | $33.41 | $33.86 | $33.86 | 60,197 |
| 2023-11-22 | $34.07 | $34.59 | $33.58 | $34.16 | $34.16 | 63,838 |
| 2023-11-21 | $34.50 | $34.98 | $33.82 | $33.89 | $33.89 | 60,821 |
| 2023-11-20 | $34.79 | $35.75 | $34.70 | $34.92 | $34.92 | 121,019 |
| 2023-11-17 | $34.47 | $35.15 | $34.05 | $35.09 | $35.09 | 172,995 |
| 2023-11-16 | $33.82 | $34.23 | $31.93 | $34.03 | $34.03 | 73,430 |
| 2023-11-15 | $34.77 | $34.93 | $33.61 | $33.82 | $33.82 | 130,875 |
| 2023-11-14 | $33.66 | $34.64 | $33.49 | $34.64 | $34.64 | 92,066 |
| 2023-11-13 | $31.70 | $32.80 | $31.65 | $32.36 | $32.36 | 89,100 |
| 2023-11-10 | $31.47 | $31.48 | $30.30 | $31.40 | $31.40 | 78,821 |
| 2023-11-09 | $33.08 | $34.48 | $31.13 | $31.27 | $31.27 | 50,200 |
| 2023-11-08 | $32.50 | $34.19 | $31.76 | $33.24 | $33.24 | 92,147 |
| 2023-11-07 | $30.67 | $31.20 | $30.57 | $30.96 | $30.96 | 23,287 |
| 2023-11-06 | $30.86 | $31.07 | $30.41 | $30.46 | $30.46 | 22,614 |
| 2023-11-03 | $29.78 | $31.44 | $29.76 | $31.05 | $31.05 | 50,225 |
| 2023-11-02 | $30.02 | $30.31 | $29.31 | $29.66 | $29.66 | 54,250 |
| 2023-11-01 | $29.36 | $29.79 | $29.05 | $29.78 | $29.78 | 27,068 |
| 2023-10-31 | $29.10 | $29.61 | $28.90 | $29.46 | $29.46 | 28,030 |
| 2023-10-30 | $28.88 | $29.06 | $28.33 | $28.94 | $28.94 | 23,111 |
| 2023-10-27 | $28.64 | $29.12 | $28.28 | $28.60 | $28.60 | 27,794 |
| 2023-10-26 | $28.71 | $29.05 | $28.24 | $28.47 | $28.47 | 27,589 |
| 2023-10-25 | $29.09 | $29.60 | $28.56 | $28.72 | $28.72 | 44,953 |
| 2023-10-24 | $29.11 | $29.61 | $29.06 | $29.31 | $29.31 | 36,026 |
| 2023-10-23 | $29.47 | $29.62 | $28.74 | $28.77 | $28.77 | 591,072 |
| 2023-10-20 | $29.59 | $29.88 | $29.25 | $29.54 | $29.54 | 36,709 |
| 2023-10-19 | $29.68 | $29.81 | $29.00 | $29.42 | $29.42 | 37,612 |
| 2023-10-18 | $30.54 | $30.57 | $29.60 | $29.66 | $29.66 | 32,419 |
| 2023-10-17 | $30.58 | $31.23 | $30.45 | $30.48 | $30.48 | 66,913 |
| 2023-10-16 | $29.67 | $30.78 | $29.67 | $30.59 | $30.59 | 46,382 |
| 2023-10-13 | $30.33 | $30.33 | $29.59 | $29.65 | $29.65 | 24,535 |
| 2023-10-12 | $31.81 | $31.81 | $29.99 | $30.22 | $30.22 | 50,517 |
| 2023-10-11 | $31.84 | $32.24 | $30.60 | $31.39 | $31.39 | 42,013 |
| 2023-10-10 | $31.61 | $32.20 | $31.22 | $31.82 | $31.82 | 38,436 |
| 2023-10-09 | $31.35 | $32.21 | $31.10 | $31.49 | $31.49 | 37,423 |
| 2023-10-06 | $30.93 | $31.75 | $29.76 | $31.40 | $31.40 | 35,024 |
| 2023-10-05 | $31.23 | $31.35 | $30.45 | $31.20 | $31.20 | 48,562 |
| 2023-10-04 | $30.56 | $31.18 | $30.12 | $31.03 | $31.03 | 29,068 |
| 2023-10-03 | $30.77 | $31.02 | $30.36 | $30.69 | $30.69 | 32,584 |
| 2023-10-02 | $31.71 | $32.24 | $30.41 | $30.87 | $30.87 | 67,996 |
| 2023-09-29 | $31.34 | $32.54 | $31.34 | $32.09 | $32.09 | 72,220 |
| 2023-09-28 | $31.03 | $32.32 | $31.01 | $31.21 | $31.21 | 31,562 |
| 2023-09-27 | $31.48 | $31.94 | $30.76 | $31.10 | $31.10 | 41,555 |
| 2023-09-26 | $31.89 | $32.51 | $31.37 | $31.45 | $31.45 | 33,147 |
| 2023-09-25 | $32.19 | $32.94 | $31.88 | $32.13 | $32.13 | 26,342 |
| 2023-09-22 | $32.68 | $33.10 | $32.29 | $32.44 | $32.44 | 37,759 |
| 2023-09-21 | $32.72 | $33.09 | $32.25 | $32.75 | $32.75 | 26,470 |
| 2023-09-20 | $34.46 | $34.46 | $33.02 | $33.09 | $33.09 | 25,627 |
| 2023-09-19 | $33.55 | $34.41 | $33.47 | $34.06 | $34.06 | 37,008 |
| 2023-09-18 | $34.55 | $35.17 | $33.65 | $33.78 | $33.78 | 29,665 |
| 2023-09-15 | $35.06 | $35.37 | $34.37 | $34.63 | $34.63 | 156,489 |
| 2023-09-14 | $35.68 | $36.95 | $34.95 | $35.13 | $35.13 | 33,759 |
| 2023-09-13 | $35.23 | $36.28 | $35.06 | $35.58 | $35.58 | 55,888 |
| 2023-09-12 | $38.23 | $38.29 | $35.45 | $35.53 | $35.53 | 45,395 |
| 2023-09-11 | $38.42 | $39.41 | $38.17 | $38.25 | $38.25 | 76,775 |
| 2023-09-08 | $37.62 | $38.46 | $37.58 | $38.36 | $38.36 | 38,404 |
| 2023-09-07 | $38.16 | $38.21 | $37.45 | $37.77 | $37.77 | 60,156 |
| 2023-09-06 | $36.26 | $38.16 | $36.13 | $38.12 | $38.12 | 95,611 |
| 2023-09-05 | $35.93 | $36.66 | $35.50 | $36.36 | $36.36 | 69,978 |
| 2023-09-01 | $37.04 | $37.28 | $36.15 | $36.20 | $36.20 | 46,602 |
| 2023-08-31 | $37.92 | $38.49 | $36.81 | $36.82 | $36.82 | 55,762 |
| 2023-08-30 | $37.29 | $38.90 | $37.29 | $37.86 | $37.86 | 88,940 |
| 2023-08-29 | $37.53 | $37.65 | $36.93 | $37.47 | $37.47 | 75,023 |
| 2023-08-28 | $37.47 | $38.28 | $37.10 | $37.64 | $37.64 | 66,054 |
| 2023-08-25 | $37.21 | $37.62 | $36.75 | $37.46 | $37.46 | 60,207 |
| 2023-08-24 | $37.85 | $38.18 | $36.95 | $37.02 | $37.02 | 82,155 |
| 2023-08-23 | $38.38 | $38.80 | $37.59 | $38.00 | $38.00 | 81,158 |
| 2023-08-22 | $37.66 | $38.63 | $37.66 | $38.30 | $38.30 | 69,744 |
| 2023-08-21 | $38.09 | $38.89 | $37.51 | $37.81 | $37.81 | 86,830 |
| 2023-08-18 | $37.67 | $39.38 | $37.56 | $38.11 | $38.11 | 115,368 |
| 2023-08-17 | $37.83 | $38.45 | $37.17 | $37.82 | $37.82 | 80,296 |
| 2023-08-16 | $37.62 | $38.70 | $37.35 | $37.67 | $37.67 | 98,403 |
| 2023-08-15 | $37.26 | $38.47 | $37.26 | $37.53 | $37.53 | 81,527 |
| 2023-08-14 | $37.01 | $37.46 | $36.55 | $37.36 | $37.36 | 64,912 |
| 2023-08-11 | $36.62 | $37.39 | $36.27 | $37.19 | $37.19 | 208,145 |
| 2023-08-10 | $35.80 | $37.01 | $35.50 | $36.41 | $36.41 | 128,809 |
| 2023-08-09 | $35.28 | $36.19 | $34.56 | $35.85 | $35.85 | 67,751 |
| 2023-08-08 | $34.63 | $35.63 | $33.86 | $35.09 | $35.09 | 86,885 |
| 2023-08-07 | $34.14 | $35.22 | $33.74 | $34.69 | $34.69 | 69,493 |
| 2023-08-04 | $32.67 | $34.19 | $32.64 | $33.94 | $33.94 | 67,921 |
| 2023-08-03 | $32.50 | $33.01 | $31.57 | $32.63 | $32.63 | 53,945 |
| 2023-08-02 | $34.39 | $34.50 | $29.87 | $32.60 | $32.60 | 98,230 |
| 2023-08-01 | $31.89 | $32.84 | $30.94 | $31.18 | $31.18 | 91,426 |
| 2023-07-31 | $32.06 | $32.44 | $31.03 | $32.07 | $32.07 | 62,056 |
| 2023-07-28 | $31.49 | $32.26 | $30.84 | $32.12 | $32.12 | 38,566 |
| 2023-07-27 | $31.78 | $31.97 | $31.21 | $31.29 | $31.29 | 54,830 |
| 2023-07-26 | $31.55 | $31.74 | $31.23 | $31.59 | $31.59 | 37,613 |
| 2023-07-25 | $30.80 | $32.04 | $30.62 | $31.52 | $31.52 | 52,502 |
| 2023-07-24 | $31.97 | $32.08 | $31.04 | $31.11 | $31.11 | 37,490 |
| 2023-07-21 | $32.48 | $32.48 | $30.83 | $31.85 | $31.85 | 63,238 |
| 2023-07-20 | $32.21 | $32.68 | $31.83 | $32.16 | $32.16 | 46,318 |
| 2023-07-19 | $32.00 | $32.61 | $31.89 | $32.19 | $32.19 | 53,697 |
| 2023-07-18 | $31.01 | $32.39 | $30.58 | $31.97 | $31.97 | 56,671 |
| 2023-07-17 | $29.80 | $31.31 | $29.59 | $31.08 | $31.08 | 59,546 |
| 2023-07-14 | $30.01 | $30.22 | $29.53 | $30.06 | $30.06 | 34,400 |
| 2023-07-13 | $30.00 | $30.26 | $29.67 | $30.03 | $30.03 | 55,707 |
| 2023-07-12 | $28.59 | $30.25 | $28.45 | $29.99 | $29.99 | 67,939 |
| 2023-07-11 | $28.31 | $28.35 | $27.78 | $28.28 | $28.28 | 38,787 |
| 2023-07-10 | $28.50 | $29.17 | $28.19 | $28.30 | $28.30 | 38,560 |
| 2023-07-07 | $29.31 | $29.45 | $28.20 | $28.60 | $28.60 | 63,983 |
| 2023-07-06 | $29.14 | $29.80 | $28.82 | $29.25 | $29.25 | 58,016 |
| 2023-07-05 | $30.86 | $30.86 | $29.22 | $29.44 | $29.44 | 62,335 |
| 2023-07-03 | $31.01 | $31.29 | $30.66 | $30.94 | $30.94 | 36,411 |
| 2023-06-30 | $31.34 | $31.60 | $30.58 | $31.31 | $31.31 | 96,357 |
| 2023-06-29 | $30.42 | $31.51 | $30.05 | $31.19 | $31.19 | 40,389 |
| 2023-06-28 | $30.07 | $30.31 | $29.63 | $30.15 | $30.15 | 49,046 |
| 2023-06-27 | $30.32 | $30.36 | $29.38 | $30.06 | $30.06 | 75,884 |
| 2023-06-26 | $30.05 | $30.67 | $29.61 | $30.15 | $30.15 | 61,629 |
| 2023-06-23 | $30.73 | $30.91 | $28.95 | $30.00 | $30.00 | 185,279 |
| 2023-06-22 | $30.05 | $31.30 | $29.64 | $31.12 | $31.12 | 94,830 |
| 2023-06-21 | $29.85 | $32.04 | $29.61 | $30.10 | $30.10 | 168,401 |
| 2023-06-20 | $26.01 | $29.31 | $25.76 | $29.12 | $29.12 | 500,579 |
| 2023-06-16 | $25.82 | $25.82 | $24.56 | $25.08 | $25.08 | 269,371 |
| 2023-06-15 | $25.77 | $26.08 | $25.22 | $25.43 | $25.43 | 76,427 |
| 2023-06-14 | $26.39 | $26.50 | $25.40 | $25.77 | $25.77 | 80,644 |
| 2023-06-13 | $24.71 | $27.97 | $24.08 | $26.31 | $26.31 | 304,706 |
| 2023-06-12 | $22.41 | $23.17 | $22.15 | $22.69 | $22.69 | 125,323 |
| 2023-06-09 | $21.07 | $22.62 | $20.75 | $22.38 | $22.38 | 94,856 |
| 2023-06-08 | $19.69 | $21.19 | $19.62 | $21.14 | $21.14 | 141,583 |
| 2023-06-07 | $19.12 | $19.75 | $19.12 | $19.60 | $19.60 | 55,140 |
| 2023-06-06 | $18.67 | $19.31 | $18.51 | $19.04 | $19.04 | 62,888 |
| 2023-06-05 | $18.87 | $19.12 | $18.68 | $18.68 | $18.68 | 40,088 |
| 2023-06-02 | $18.53 | $19.03 | $18.36 | $19.02 | $19.02 | 80,921 |
| 2023-06-01 | $18.39 | $18.68 | $17.80 | $18.23 | $18.23 | 74,045 |
| 2023-05-31 | $18.25 | $18.58 | $18.02 | $18.33 | $18.33 | 415,998 |
| 2023-05-30 | $17.82 | $18.48 | $17.73 | $18.35 | $18.35 | 67,627 |
| 2023-05-26 | $17.68 | $17.83 | $17.43 | $17.67 | $17.67 | 62,898 |
| 2023-05-25 | $17.58 | $17.74 | $16.79 | $17.73 | $17.73 | 100,394 |
| 2023-05-24 | $18.05 | $18.05 | $17.55 | $17.67 | $17.67 | 58,414 |
| 2023-05-23 | $18.13 | $18.59 | $18.06 | $18.11 | $18.11 | 64,388 |
| 2023-05-22 | $18.48 | $18.64 | $18.06 | $18.15 | $18.15 | 51,087 |
| 2023-05-19 | $19.01 | $19.09 | $18.20 | $18.55 | $18.55 | 40,572 |
| 2023-05-18 | $18.94 | $19.36 | $18.60 | $18.81 | $18.81 | 56,094 |
| 2023-05-17 | $19.24 | $19.56 | $18.90 | $19.28 | $19.28 | 52,681 |
| 2023-05-16 | $18.87 | $19.32 | $18.60 | $19.19 | $19.19 | 55,152 |
| 2023-05-15 | $19.27 | $19.27 | $18.22 | $18.99 | $18.99 | 114,419 |
| 2023-05-12 | $20.26 | $20.45 | $19.05 | $19.22 | $19.22 | 92,702 |
| 2023-05-11 | $20.13 | $20.37 | $19.75 | $20.26 | $20.26 | 87,370 |
| 2023-05-10 | $20.65 | $21.06 | $19.80 | $20.38 | $20.38 | 45,078 |
| 2023-05-09 | $20.57 | $21.10 | $19.95 | $20.43 | $20.43 | 52,502 |
| 2023-05-08 | $21.30 | $22.44 | $20.71 | $20.72 | $20.72 | 57,967 |
| 2023-05-05 | $22.18 | $22.18 | $21.32 | $21.41 | $21.41 | 54,508 |
| 2023-05-04 | $22.71 | $23.34 | $21.65 | $21.78 | $21.78 | 58,466 |
| 2023-05-03 | $22.80 | $23.61 | $22.80 | $23.02 | $23.02 | 62,596 |
| 2023-05-02 | $22.71 | $23.27 | $22.70 | $22.78 | $22.78 | 77,753 |
| 2023-05-01 | $23.03 | $23.49 | $22.79 | $22.99 | $22.99 | 76,262 |
| 2023-04-28 | $23.14 | $24.03 | $22.38 | $23.04 | $23.04 | 127,138 |
| 2023-04-27 | $24.22 | $24.22 | $22.70 | $23.29 | $23.29 | 83,936 |
| 2023-04-26 | $24.60 | $24.72 | $23.08 | $24.23 | $24.23 | 106,961 |
| 2023-04-25 | $23.37 | $24.41 | $23.30 | $23.86 | $23.86 | 117,996 |
| 2023-04-24 | $23.94 | $24.12 | $23.40 | $23.64 | $23.64 | 62,053 |
| 2023-04-21 | $23.71 | $24.30 | $23.44 | $24.12 | $24.12 | 64,980 |
| 2023-04-20 | $23.30 | $23.91 | $22.91 | $23.71 | $23.71 | 73,775 |
| 2023-04-19 | $23.00 | $24.13 | $23.00 | $23.54 | $23.54 | 72,017 |
| 2023-04-18 | $23.24 | $23.50 | $22.99 | $23.09 | $23.09 | 151,938 |
| 2023-04-17 | $23.50 | $23.67 | $23.00 | $23.21 | $23.21 | 83,587 |
| 2023-04-14 | $23.90 | $24.52 | $23.11 | $23.53 | $23.53 | 68,018 |
| 2023-04-13 | $23.37 | $24.00 | $23.37 | $23.88 | $23.88 | 71,057 |
| 2023-04-12 | $23.87 | $24.18 | $23.15 | $23.23 | $23.23 | 65,148 |
| 2023-04-11 | $22.79 | $23.87 | $22.79 | $23.60 | $23.60 | 91,250 |
| 2023-04-10 | $23.35 | $23.42 | $22.35 | $22.65 | $22.65 | 120,824 |
| 2023-04-06 | $23.44 | $23.65 | $22.87 | $23.52 | $23.52 | 103,356 |
| 2023-04-05 | $22.54 | $23.65 | $22.39 | $23.41 | $23.41 | 239,095 |
| 2023-04-04 | $22.21 | $22.90 | $22.07 | $22.71 | $22.71 | 86,417 |
| 2023-04-03 | $22.91 | $23.16 | $22.11 | $22.21 | $22.21 | 99,313 |
| 2023-03-31 | $23.01 | $23.32 | $22.65 | $22.78 | $22.78 | 210,208 |
| 2023-03-30 | $22.61 | $22.97 | $22.10 | $22.87 | $22.87 | 93,626 |
| 2023-03-29 | $22.02 | $22.71 | $21.86 | $22.33 | $22.33 | 146,038 |
| 2023-03-28 | $19.14 | $22.13 | $19.01 | $21.79 | $21.79 | 342,532 |
| 2023-03-27 | $18.69 | $19.47 | $18.69 | $19.23 | $19.23 | 147,512 |
| 2023-03-24 | $17.00 | $18.44 | $16.92 | $18.41 | $18.41 | 300,732 |
| 2023-03-23 | $17.34 | $17.68 | $17.03 | $17.13 | $17.13 | 346,808 |
| 2023-03-22 | $17.66 | $17.95 | $17.24 | $17.27 | $17.27 | 259,878 |
| 2023-03-21 | $17.57 | $17.74 | $17.15 | $17.68 | $17.68 | 344,836 |
| 2023-03-20 | $17.64 | $17.64 | $16.00 | $17.20 | $17.20 | 426,213 |
| 2023-03-17 | $17.86 | $18.33 | $17.18 | $17.28 | $17.28 | 2,978,279 |
| 2023-03-16 | $17.08 | $18.75 | $16.92 | $18.32 | $18.32 | 314,908 |
| 2023-03-15 | $17.14 | $17.60 | $16.81 | $17.39 | $17.39 | 343,413 |
| 2023-03-14 | $18.28 | $18.49 | $16.84 | $17.68 | $17.68 | 231,227 |
| 2023-03-13 | $18.01 | $18.02 | $16.94 | $17.60 | $17.60 | 249,593 |
| 2023-03-10 | $19.49 | $19.49 | $17.89 | $18.12 | $18.12 | 284,408 |
| 2023-03-09 | $20.30 | $20.75 | $19.05 | $19.51 | $19.51 | 169,197 |
| 2023-03-08 | $19.87 | $20.78 | $19.45 | $20.33 | $20.33 | 272,728 |
| 2023-03-07 | $20.55 | $20.57 | $19.28 | $19.59 | $19.59 | 227,407 |
| 2023-03-06 | $22.00 | $22.32 | $19.47 | $20.52 | $20.52 | 469,584 |
| 2023-03-03 | $22.15 | $23.38 | $21.93 | $23.16 | $23.16 | 124,792 |
| 2023-03-02 | $21.76 | $22.30 | $21.75 | $22.00 | $22.00 | 75,176 |
| 2023-03-01 | $21.84 | $22.31 | $21.65 | $21.93 | $21.93 | 80,540 |
| 2023-02-28 | $22.21 | $22.34 | $21.61 | $21.84 | $21.84 | 134,008 |
| 2023-02-27 | $23.37 | $23.37 | $22.22 | $22.22 | $22.22 | 74,263 |
| 2023-02-24 | $23.54 | $23.89 | $23.14 | $23.14 | $23.14 | 33,422 |
| 2023-02-23 | $23.44 | $23.96 | $22.90 | $23.88 | $23.88 | 89,816 |
| 2023-02-22 | $23.93 | $23.93 | $23.35 | $23.67 | $23.67 | 71,499 |
| 2023-02-21 | $24.95 | $25.20 | $23.64 | $23.84 | $23.84 | 56,776 |
| 2023-02-17 | $25.16 | $25.36 | $24.88 | $25.21 | $25.21 | 55,082 |
| 2023-02-16 | $25.07 | $25.50 | $24.90 | $25.03 | $25.03 | 102,541 |
| 2023-02-15 | $26.00 | $26.26 | $25.10 | $25.52 | $25.52 | 147,769 |
| 2023-02-14 | $25.15 | $26.90 | $24.54 | $26.27 | $26.27 | 195,376 |
| 2023-02-13 | $27.48 | $28.29 | $25.45 | $25.53 | $25.53 | 133,000 |
| 2023-02-10 | $29.21 | $29.49 | $28.51 | $28.96 | $28.96 | 54,391 |
| 2023-02-09 | $29.28 | $29.96 | $28.66 | $28.98 | $28.98 | 79,948 |
| 2023-02-08 | $31.17 | $31.17 | $28.83 | $28.86 | $28.86 | 48,055 |
| 2023-02-07 | $29.85 | $31.46 | $29.00 | $31.19 | $31.19 | 60,929 |
| 2023-02-06 | $29.80 | $30.69 | $29.35 | $30.19 | $30.19 | 89,986 |
| 2023-02-03 | $29.64 | $30.90 | $29.64 | $29.95 | $29.95 | 67,159 |
| 2023-02-02 | $28.75 | $30.19 | $28.66 | $29.96 | $29.96 | 49,885 |
| 2023-02-01 | $28.17 | $28.77 | $27.16 | $28.47 | $28.47 | 42,622 |
| 2023-01-31 | $27.95 | $28.70 | $27.67 | $28.11 | $28.11 | 75,649 |
| 2023-01-30 | $26.62 | $28.07 | $26.04 | $27.90 | $27.90 | 64,217 |
| 2023-01-27 | $26.16 | $26.92 | $25.51 | $26.68 | $26.68 | 34,519 |
| 2023-01-26 | $26.68 | $26.97 | $26.11 | $26.35 | $26.35 | 46,574 |
| 2023-01-25 | $26.65 | $26.78 | $25.82 | $26.64 | $26.64 | 36,438 |
| 2023-01-24 | $26.91 | $27.45 | $26.42 | $27.03 | $27.03 | 49,180 |
| 2023-01-23 | $25.50 | $27.86 | $24.60 | $27.00 | $27.00 | 111,024 |
| 2023-01-20 | $26.77 | $26.85 | $25.16 | $25.46 | $25.46 | 139,624 |
| 2023-01-19 | $27.03 | $31.14 | $24.33 | $26.38 | $26.38 | 600,493 |
| 2023-01-18 | $36.27 | $37.76 | $36.02 | $37.34 | $37.34 | 28,549 |
| 2023-01-17 | $36.32 | $36.90 | $35.16 | $35.90 | $35.90 | 56,856 |
| 2023-01-13 | $35.75 | $36.85 | $35.38 | $36.23 | $36.23 | 36,403 |
| 2023-01-12 | $37.50 | $37.50 | $35.02 | $36.32 | $36.32 | 65,386 |
| 2023-01-11 | $38.33 | $39.03 | $37.01 | $37.45 | $37.45 | 39,587 |
| 2023-01-10 | $37.92 | $39.17 | $37.57 | $38.52 | $38.52 | 37,344 |
| 2023-01-09 | $38.15 | $39.06 | $37.49 | $38.07 | $38.07 | 25,987 |
| 2023-01-06 | $36.83 | $38.40 | $36.83 | $38.04 | $38.04 | 37,448 |
| 2023-01-05 | $33.99 | $36.78 | $33.99 | $36.65 | $36.65 | 52,555 |
| 2023-01-04 | $33.94 | $34.80 | $33.54 | $34.27 | $34.27 | 30,648 |
| 2023-01-03 | $34.60 | $34.70 | $32.99 | $33.61 | $33.61 | 44,000 |
| 2022-12-30 | $33.54 | $34.44 | $33.00 | $34.12 | $34.12 | 30,794 |
| 2022-12-29 | $32.03 | $33.90 | $32.00 | $33.68 | $33.68 | 36,173 |
| 2022-12-28 | $31.82 | $32.00 | $31.15 | $31.68 | $31.68 | 25,419 |
| 2022-12-27 | $32.79 | $32.79 | $31.49 | $31.77 | $31.77 | 29,679 |
| 2022-12-23 | $33.00 | $33.70 | $32.56 | $32.79 | $32.79 | 26,716 |
| 2022-12-22 | $33.68 | $34.90 | $32.85 | $33.50 | $33.50 | 53,338 |
| 2022-12-21 | $34.54 | $35.01 | $33.85 | $33.93 | $33.93 | 37,199 |
| 2022-12-20 | $34.58 | $35.00 | $34.15 | $34.24 | $34.24 | 55,930 |
| 2022-12-19 | $34.87 | $34.95 | $34.08 | $34.54 | $34.54 | 41,522 |
| 2022-12-16 | $35.46 | $35.77 | $34.42 | $34.64 | $34.64 | 178,810 |
| 2022-12-15 | $36.84 | $37.03 | $34.72 | $35.97 | $35.97 | 110,377 |
| 2022-12-14 | $37.20 | $37.96 | $36.58 | $37.31 | $37.31 | 33,834 |
| 2022-12-13 | $37.18 | $38.23 | $36.88 | $36.97 | $36.97 | 46,387 |
| 2022-12-12 | $36.40 | $36.40 | $35.60 | $36.15 | $36.15 | 60,607 |
| 2022-12-09 | $35.28 | $36.84 | $34.95 | $36.00 | $36.00 | 39,449 |
| 2022-12-08 | $35.40 | $36.57 | $35.40 | $35.74 | $35.74 | 44,046 |
| 2022-12-07 | $35.95 | $36.94 | $33.51 | $35.84 | $35.84 | 60,064 |
| 2022-12-06 | $35.77 | $36.06 | $34.98 | $35.76 | $35.76 | 33,982 |
| 2022-12-05 | $35.54 | $35.94 | $34.90 | $35.60 | $35.60 | 31,205 |
| 2022-12-02 | $35.49 | $36.28 | $34.63 | $35.99 | $35.99 | 23,320 |
| 2022-12-01 | $36.03 | $36.69 | $35.69 | $35.93 | $35.93 | 26,223 |
| 2022-11-30 | $34.76 | $36.30 | $33.74 | $36.13 | $36.13 | 56,070 |
| 2022-11-29 | $34.54 | $35.45 | $33.86 | $34.92 | $34.92 | 23,910 |
| 2022-11-28 | $35.61 | $36.10 | $34.42 | $34.71 | $34.71 | 24,197 |
| 2022-11-25 | $36.19 | $36.27 | $35.76 | $36.02 | $36.02 | 5,399 |
| 2022-11-23 | $36.55 | $36.98 | $35.68 | $36.33 | $36.33 | 31,166 |
| 2022-11-22 | $36.04 | $36.56 | $35.16 | $36.41 | $36.41 | 28,749 |
| 2022-11-21 | $34.76 | $36.30 | $34.55 | $36.05 | $36.05 | 46,725 |
| 2022-11-18 | $33.61 | $34.27 | $32.87 | $34.26 | $34.26 | 67,257 |
| 2022-11-17 | $33.25 | $33.52 | $32.84 | $32.86 | $32.86 | 46,695 |
| 2022-11-16 | $34.79 | $34.79 | $33.40 | $33.69 | $33.69 | 42,161 |
| 2022-11-15 | $35.03 | $36.42 | $34.46 | $34.80 | $34.80 | 39,498 |
| 2022-11-14 | $33.25 | $34.77 | $32.46 | $34.21 | $34.21 | 44,734 |
| 2022-11-11 | $33.06 | $34.58 | $33.00 | $33.49 | $33.49 | 128,115 |
| 2022-11-10 | $33.33 | $33.87 | $32.96 | $33.29 | $33.29 | 120,406 |
| 2022-11-09 | $33.62 | $33.69 | $32.04 | $32.05 | $32.05 | 56,486 |
| 2022-11-08 | $35.67 | $35.89 | $33.97 | $34.32 | $34.32 | 33,039 |
| 2022-11-07 | $34.72 | $36.62 | $34.41 | $35.70 | $35.70 | 33,815 |
| 2022-11-04 | $34.78 | $34.85 | $33.05 | $34.70 | $34.70 | 20,318 |
| 2022-11-03 | $35.08 | $35.08 | $34.13 | $34.55 | $34.55 | 30,412 |
| 2022-11-02 | $33.72 | $36.72 | $33.60 | $35.38 | $35.38 | 53,719 |
| 2022-11-01 | $34.07 | $34.33 | $33.22 | $33.98 | $33.98 | 41,026 |
| 2022-10-31 | $33.57 | $34.56 | $33.40 | $34.14 | $34.14 | 30,351 |
| 2022-10-28 | $32.77 | $33.79 | $32.23 | $33.59 | $33.59 | 23,782 |
| 2022-10-27 | $32.33 | $33.42 | $31.70 | $32.42 | $32.42 | 25,821 |
| 2022-10-26 | $31.40 | $32.41 | $31.02 | $32.02 | $32.02 | 29,718 |
| 2022-10-25 | $30.41 | $31.46 | $30.41 | $31.00 | $31.00 | 15,693 |
| 2022-10-24 | $31.45 | $31.45 | $29.88 | $30.41 | $30.41 | 21,167 |
| 2022-10-21 | $29.71 | $30.54 | $29.12 | $30.09 | $30.09 | 26,510 |
| 2022-10-20 | $30.06 | $30.36 | $29.31 | $29.44 | $29.44 | 21,005 |
| 2022-10-19 | $30.43 | $30.43 | $29.77 | $30.17 | $30.17 | 58,587 |
| 2022-10-18 | $31.19 | $31.50 | $30.33 | $30.63 | $30.63 | 22,175 |
| 2022-10-17 | $30.11 | $30.92 | $30.11 | $30.55 | $30.55 | 63,930 |
| 2022-10-14 | $30.60 | $30.84 | $29.27 | $29.52 | $29.52 | 33,130 |
| 2022-10-13 | $29.70 | $30.69 | $28.94 | $30.37 | $30.37 | 31,331 |
| 2022-10-12 | $30.40 | $30.40 | $29.21 | $29.80 | $29.80 | 23,908 |
| 2022-10-11 | $29.94 | $30.97 | $29.64 | $30.43 | $30.43 | 32,501 |
| 2022-10-10 | $30.40 | $30.60 | $29.88 | $30.13 | $30.13 | 24,245 |
| 2022-10-07 | $31.08 | $31.64 | $29.67 | $30.08 | $30.08 | 37,923 |
| 2022-10-06 | $32.14 | $32.76 | $31.63 | $31.63 | $31.63 | 15,519 |
| 2022-10-05 | $31.95 | $32.59 | $31.60 | $32.46 | $32.46 | 22,816 |
| 2022-10-04 | $30.59 | $33.61 | $30.59 | $32.43 | $32.43 | 66,877 |
| 2022-10-03 | $30.69 | $31.66 | $30.07 | $30.27 | $30.27 | 34,364 |
| 2022-09-30 | $30.25 | $31.82 | $30.25 | $30.40 | $30.40 | 58,835 |
| 2022-09-29 | $30.11 | $30.64 | $29.50 | $30.34 | $30.34 | 38,574 |
| 2022-09-28 | $29.07 | $30.53 | $28.67 | $30.29 | $30.29 | 52,176 |
| 2022-09-27 | $29.20 | $29.59 | $28.41 | $28.84 | $28.84 | 44,412 |
| 2022-09-26 | $29.01 | $30.67 | $28.87 | $28.98 | $28.98 | 24,701 |
| 2022-09-23 | $28.81 | $29.31 | $28.28 | $29.29 | $29.29 | 45,327 |
| 2022-09-22 | $29.61 | $29.87 | $28.74 | $29.26 | $29.26 | 32,014 |
| 2022-09-21 | $29.96 | $30.30 | $29.21 | $29.48 | $29.48 | 26,855 |
| 2022-09-20 | $30.35 | $30.35 | $29.02 | $29.73 | $29.73 | 26,128 |
| 2022-09-19 | $31.05 | $31.05 | $30.15 | $30.51 | $30.51 | 20,898 |
| 2022-09-16 | $30.60 | $32.77 | $30.01 | $31.28 | $31.28 | 88,608 |
| 2022-09-15 | $30.57 | $31.10 | $30.57 | $30.83 | $30.83 | 17,592 |
| 2022-09-14 | $31.40 | $31.97 | $30.49 | $30.78 | $30.78 | 22,620 |
| 2022-09-13 | $33.52 | $33.52 | $31.31 | $31.51 | $31.51 | 34,876 |
| 2022-09-12 | $33.41 | $33.49 | $32.60 | $33.42 | $33.42 | 24,522 |
| 2022-09-09 | $33.23 | $34.25 | $31.94 | $32.96 | $32.96 | 25,097 |
| 2022-09-08 | $32.22 | $33.21 | $31.57 | $32.87 | $32.87 | 24,079 |
| 2022-09-07 | $30.86 | $32.75 | $30.86 | $32.39 | $32.39 | 52,155 |
| 2022-09-06 | $31.25 | $31.32 | $29.95 | $30.66 | $30.66 | 80,721 |
| 2022-09-02 | $33.04 | $33.42 | $31.17 | $31.25 | $31.25 | 49,640 |
| 2022-09-01 | $33.56 | $34.11 | $32.53 | $32.86 | $32.86 | 31,398 |
| 2022-08-31 | $33.75 | $34.21 | $32.92 | $33.69 | $33.69 | 56,051 |
| 2022-08-30 | $33.97 | $35.95 | $33.00 | $33.52 | $33.52 | 39,659 |
| 2022-08-29 | $33.72 | $34.30 | $33.15 | $33.70 | $33.70 | 28,347 |
| 2022-08-26 | $35.45 | $35.67 | $33.98 | $34.13 | $34.13 | 32,836 |
| 2022-08-25 | $34.33 | $35.73 | $34.33 | $35.73 | $35.73 | 23,118 |
| 2022-08-24 | $33.78 | $34.71 | $33.60 | $34.24 | $34.24 | 21,465 |
| 2022-08-23 | $34.00 | $34.30 | $32.95 | $34.07 | $34.07 | 41,460 |
| 2022-08-22 | $34.98 | $34.98 | $33.40 | $34.45 | $34.45 | 25,977 |
| 2022-08-19 | $36.26 | $36.28 | $35.38 | $35.62 | $35.62 | 26,704 |
| 2022-08-18 | $36.47 | $37.13 | $35.80 | $36.48 | $36.48 | 35,121 |
| 2022-08-17 | $38.52 | $38.78 | $36.42 | $36.63 | $36.63 | 43,041 |
| 2022-08-16 | $38.63 | $38.92 | $37.63 | $38.92 | $38.92 | 47,046 |
| 2022-08-15 | $37.73 | $38.83 | $37.25 | $38.69 | $38.69 | 36,008 |
| 2022-08-12 | $37.66 | $38.84 | $37.05 | $38.04 | $38.04 | 44,032 |
| 2022-08-11 | $37.11 | $38.73 | $36.96 | $37.19 | $37.19 | 30,486 |
| 2022-08-10 | $36.04 | $37.06 | $35.65 | $36.67 | $36.67 | 38,104 |
| 2022-08-09 | $36.74 | $36.74 | $35.24 | $35.35 | $35.35 | 34,568 |
| 2022-08-08 | $34.27 | $37.02 | $34.27 | $36.69 | $36.69 | 61,755 |
| 2022-08-05 | $33.75 | $33.95 | $33.60 | $33.80 | $33.80 | 29,212 |
| 2022-08-04 | $34.71 | $34.80 | $33.88 | $33.93 | $33.93 | 30,452 |
| 2022-08-03 | $34.85 | $35.07 | $34.28 | $34.75 | $34.75 | 26,993 |
| 2022-08-02 | $34.96 | $35.82 | $33.65 | $34.39 | $34.39 | 52,971 |
| 2022-08-01 | $34.39 | $35.48 | $34.39 | $34.76 | $34.76 | 56,073 |
| 2022-07-29 | $34.61 | $35.17 | $34.30 | $34.80 | $34.80 | 38,671 |
| 2022-07-28 | $35.77 | $36.27 | $34.45 | $35.02 | $35.02 | 39,482 |
| 2022-07-27 | $39.53 | $39.53 | $35.08 | $35.81 | $35.81 | 54,242 |
| 2022-07-26 | $37.82 | $38.95 | $37.82 | $37.99 | $37.99 | 39,859 |
| 2022-07-25 | $38.42 | $38.42 | $37.77 | $38.15 | $38.15 | 30,364 |
| 2022-07-22 | $38.70 | $38.70 | $37.58 | $38.41 | $38.41 | 25,562 |
| 2022-07-21 | $37.77 | $38.82 | $37.50 | $38.81 | $38.81 | 30,547 |
| 2022-07-20 | $36.50 | $38.08 | $36.50 | $37.77 | $37.77 | 46,921 |
| 2022-07-19 | $35.80 | $36.97 | $34.80 | $36.73 | $36.73 | 32,245 |
| 2022-07-18 | $36.17 | $36.17 | $34.97 | $35.21 | $35.21 | 22,617 |
| 2022-07-15 | $35.57 | $36.20 | $35.01 | $35.98 | $35.98 | 39,022 |
| 2022-07-14 | $34.11 | $34.95 | $33.19 | $34.80 | $34.80 | 33,513 |
| 2022-07-13 | $34.64 | $34.64 | $33.49 | $34.44 | $34.44 | 65,432 |
| 2022-07-12 | $35.41 | $35.68 | $34.46 | $35.09 | $35.09 | 27,734 |
| 2022-07-11 | $36.25 | $36.80 | $35.25 | $35.35 | $35.35 | 27,195 |
| 2022-07-08 | $37.00 | $37.08 | $36.29 | $36.77 | $36.77 | 25,224 |
| 2022-07-07 | $37.62 | $37.62 | $36.39 | $36.93 | $36.93 | 31,147 |
| 2022-07-06 | $38.63 | $38.63 | $37.36 | $37.60 | $37.60 | 20,957 |
| 2022-07-05 | $37.26 | $38.53 | $37.12 | $38.47 | $38.47 | 44,616 |
| 2022-07-01 | $36.51 | $38.04 | $36.51 | $37.82 | $37.82 | 29,481 |
| 2022-06-30 | $36.65 | $38.00 | $36.55 | $37.23 | $37.23 | 40,917 |
| 2022-06-29 | $36.53 | $37.02 | $35.65 | $36.93 | $36.93 | 35,487 |
| 2022-06-28 | $37.73 | $37.73 | $36.20 | $36.27 | $36.27 | 37,850 |
| 2022-06-27 | $38.48 | $38.48 | $36.50 | $37.66 | $37.66 | 19,800 |
| 2022-06-24 | $37.24 | $38.42 | $37.08 | $38.28 | $38.28 | 95,157 |
| 2022-06-23 | $35.60 | $36.93 | $35.60 | $36.93 | $36.93 | 21,005 |
| 2022-06-22 | $34.94 | $36.19 | $34.94 | $36.10 | $36.10 | 33,089 |
| 2022-06-21 | $36.31 | $36.31 | $35.60 | $35.66 | $35.66 | 31,776 |
| 2022-06-17 | $35.67 | $36.72 | $35.67 | $35.92 | $35.92 | 79,701 |
| 2022-06-16 | $35.87 | $36.06 | $34.87 | $35.53 | $35.53 | 41,128 |
| 2022-06-15 | $35.93 | $37.15 | $35.93 | $36.85 | $36.85 | 36,967 |
| 2022-06-14 | $36.02 | $36.32 | $35.10 | $35.58 | $35.58 | 27,658 |
| 2022-06-13 | $36.30 | $36.64 | $35.87 | $36.03 | $36.03 | 30,922 |
| 2022-06-10 | $37.62 | $37.90 | $37.31 | $37.48 | $37.48 | 19,856 |
| 2022-06-09 | $38.77 | $38.77 | $37.76 | $38.13 | $38.13 | 34,386 |
| 2022-06-08 | $39.30 | $39.99 | $38.51 | $38.70 | $38.70 | 21,544 |
| 2022-06-07 | $38.26 | $39.75 | $37.88 | $39.75 | $39.75 | 24,486 |
| 2022-06-06 | $38.83 | $38.94 | $38.26 | $38.88 | $38.88 | 24,474 |
| 2022-06-03 | $39.01 | $39.43 | $38.41 | $38.58 | $38.58 | 17,672 |
| 2022-06-02 | $39.26 | $39.80 | $39.26 | $39.60 | $39.60 | 29,530 |
| 2022-06-01 | $39.48 | $39.48 | $37.78 | $38.91 | $38.91 | 38,801 |
| 2022-05-31 | $38.91 | $39.54 | $38.52 | $39.23 | $39.23 | 54,741 |
| 2022-05-27 | $40.12 | $40.21 | $39.17 | $39.35 | $39.35 | 20,149 |
| 2022-05-26 | $37.43 | $39.12 | $37.43 | $38.90 | $38.90 | 49,359 |
| 2022-05-25 | $37.44 | $37.69 | $36.80 | $37.58 | $37.58 | 19,809 |
| 2022-05-24 | $36.73 | $37.03 | $35.81 | $36.95 | $36.95 | 53,798 |
| 2022-05-23 | $37.30 | $37.46 | $36.43 | $36.95 | $36.95 | 27,272 |
| 2022-05-20 | $36.67 | $36.86 | $35.58 | $36.70 | $36.70 | 36,439 |
| 2022-05-19 | $36.62 | $36.99 | $36.06 | $36.11 | $36.11 | 37,037 |
| 2022-05-18 | $37.98 | $38.99 | $36.68 | $37.00 | $37.00 | 70,543 |
| 2022-05-17 | $36.00 | $39.40 | $36.00 | $39.01 | $39.01 | 67,328 |
| 2022-05-16 | $35.59 | $36.54 | $35.21 | $35.38 | $35.38 | 34,102 |
| 2022-05-13 | $34.56 | $36.20 | $34.56 | $35.91 | $35.91 | 35,815 |
| 2022-05-12 | $33.33 | $34.33 | $32.43 | $34.33 | $34.33 | 34,825 |
| 2022-05-11 | $34.06 | $34.75 | $32.99 | $33.25 | $33.25 | 41,628 |
| 2022-05-10 | $34.12 | $34.40 | $33.22 | $33.88 | $33.88 | 36,865 |
| 2022-05-09 | $34.27 | $34.72 | $33.24 | $33.71 | $33.71 | 67,892 |
| 2022-05-06 | $35.92 | $35.97 | $34.28 | $34.89 | $34.89 | 48,931 |
| 2022-05-05 | $38.36 | $42.34 | $36.18 | $36.48 | $36.48 | 36,905 |
| 2022-05-04 | $38.04 | $39.21 | $37.25 | $38.97 | $38.97 | 62,814 |
| 2022-05-03 | $37.95 | $39.00 | $37.66 | $37.93 | $37.93 | 33,061 |
| 2022-05-02 | $39.08 | $39.25 | $37.57 | $37.95 | $37.95 | 38,676 |
| 2022-04-29 | $39.74 | $40.02 | $38.65 | $38.66 | $38.66 | 43,293 |
| 2022-04-28 | $40.15 | $40.64 | $38.10 | $39.89 | $39.89 | 40,352 |
| 2022-04-27 | $40.35 | $41.67 | $38.82 | $40.05 | $40.05 | 67,079 |
| 2022-04-26 | $41.61 | $41.68 | $40.18 | $40.39 | $40.39 | 31,582 |
| 2022-04-25 | $41.78 | $43.25 | $40.98 | $42.13 | $42.13 | 25,004 |
| 2022-04-22 | $43.72 | $44.24 | $41.92 | $42.06 | $42.06 | 26,245 |
| 2022-04-21 | $45.14 | $45.85 | $43.76 | $43.88 | $43.88 | 26,471 |
| 2022-04-20 | $43.59 | $45.19 | $43.59 | $45.11 | $45.11 | 37,413 |
| 2022-04-19 | $42.08 | $43.89 | $42.06 | $43.60 | $43.60 | 25,660 |
| 2022-04-18 | $42.32 | $42.41 | $41.89 | $42.36 | $42.36 | 25,200 |
| 2022-04-14 | $43.72 | $43.72 | $42.45 | $42.45 | $42.45 | 35,488 |
| 2022-04-13 | $43.12 | $43.65 | $42.68 | $43.50 | $43.50 | 21,668 |
| 2022-04-12 | $42.06 | $43.51 | $42.06 | $43.03 | $43.03 | 28,446 |
| 2022-04-11 | $41.90 | $42.16 | $41.34 | $42.00 | $42.00 | 35,272 |
| 2022-04-08 | $42.78 | $43.33 | $42.42 | $42.58 | $42.58 | 32,086 |
| 2022-04-07 | $42.36 | $43.54 | $42.36 | $43.32 | $43.32 | 47,424 |
| 2022-04-06 | $42.50 | $43.02 | $41.99 | $42.53 | $42.53 | 31,619 |
| 2022-04-05 | $44.12 | $44.12 | $42.73 | $43.06 | $43.06 | 46,225 |
| 2022-04-04 | $44.88 | $45.10 | $43.14 | $43.81 | $43.81 | 36,531 |
| 2022-04-01 | $45.22 | $45.50 | $44.40 | $44.58 | $44.58 | 46,382 |
| 2022-03-31 | $43.28 | $45.83 | $43.28 | $45.33 | $45.33 | 84,847 |
| 2022-03-30 | $43.85 | $44.19 | $42.73 | $43.62 | $43.62 | 24,731 |
| 2022-03-29 | $43.05 | $44.00 | $42.78 | $43.64 | $43.64 | 94,231 |
| 2022-03-28 | $41.76 | $42.54 | $41.38 | $42.54 | $42.54 | 17,730 |
| 2022-03-25 | $42.52 | $42.52 | $41.93 | $41.99 | $41.99 | 18,090 |
| 2022-03-24 | $41.34 | $41.81 | $40.86 | $41.81 | $41.81 | 11,655 |
| 2022-03-23 | $42.88 | $42.88 | $41.05 | $41.26 | $41.26 | 32,570 |
| 2022-03-22 | $42.38 | $43.51 | $42.38 | $43.18 | $43.18 | 37,982 |
| 2022-03-21 | $43.13 | $43.13 | $42.19 | $42.36 | $42.36 | 25,495 |
| 2022-03-18 | $43.31 | $43.75 | $42.69 | $43.13 | $43.13 | 60,042 |
| 2022-03-17 | $42.05 | $43.53 | $42.05 | $43.24 | $43.24 | 26,058 |
| 2022-03-16 | $42.02 | $42.82 | $41.71 | $42.29 | $42.29 | 33,906 |
| 2022-03-15 | $41.46 | $42.02 | $41.14 | $41.62 | $41.62 | 30,636 |
| 2022-03-14 | $41.59 | $42.43 | $40.86 | $40.99 | $40.99 | 41,905 |
| 2022-03-11 | $42.54 | $42.54 | $41.39 | $41.63 | $41.63 | 28,133 |
| 2022-03-10 | $42.20 | $42.55 | $41.42 | $42.37 | $42.37 | 17,420 |
| 2022-03-09 | $42.47 | $42.86 | $41.88 | $42.78 | $42.78 | 23,438 |
| 2022-03-08 | $43.17 | $43.21 | $41.73 | $41.75 | $41.75 | 35,258 |
| 2022-03-07 | $43.46 | $43.57 | $42.65 | $43.19 | $43.19 | 44,568 |
| 2022-03-04 | $43.26 | $43.71 | $43.00 | $43.40 | $43.40 | 57,520 |
| 2022-03-03 | $44.35 | $44.35 | $43.45 | $43.68 | $43.68 | 29,404 |
| 2022-03-02 | $43.87 | $44.60 | $43.14 | $44.32 | $44.32 | 40,096 |
| 2022-03-01 | $44.64 | $45.05 | $43.53 | $43.78 | $43.78 | 121,989 |
| 2022-02-28 | $44.61 | $45.47 | $44.45 | $44.88 | $44.88 | 48,702 |
| 2022-02-25 | $43.95 | $44.99 | $43.31 | $44.81 | $44.81 | 31,379 |
| 2022-02-24 | $41.81 | $43.77 | $41.63 | $43.67 | $43.67 | 39,698 |
| 2022-02-23 | $43.14 | $43.23 | $42.60 | $42.60 | $42.60 | 27,987 |
| 2022-02-22 | $43.08 | $43.86 | $42.54 | $42.76 | $42.76 | 72,541 |
| 2022-02-18 | $43.00 | $44.05 | $42.79 | $43.38 | $43.38 | 69,472 |
| 2022-02-17 | $43.61 | $43.72 | $42.88 | $43.28 | $43.28 | 48,356 |
| 2022-02-16 | $43.25 | $44.20 | $42.57 | $43.88 | $43.88 | 53,010 |
| 2022-02-15 | $42.81 | $44.04 | $42.81 | $43.42 | $43.42 | 71,359 |
| 2022-02-14 | $41.95 | $42.71 | $41.81 | $42.33 | $42.33 | 57,212 |
| 2022-02-11 | $41.67 | $42.05 | $40.94 | $41.67 | $41.67 | 43,682 |
| 2022-02-10 | $42.01 | $42.70 | $40.42 | $41.81 | $41.81 | 52,511 |
| 2022-02-09 | $42.98 | $43.69 | $41.85 | $42.78 | $42.78 | 39,184 |
| 2022-02-08 | $41.38 | $42.48 | $40.89 | $42.48 | $42.48 | 39,583 |
| 2022-02-07 | $41.12 | $42.03 | $40.61 | $41.38 | $41.38 | 81,101 |
| 2022-02-04 | $39.88 | $43.87 | $39.60 | $41.04 | $41.04 | 95,210 |
| 2022-02-03 | $36.24 | $42.43 | $36.24 | $40.68 | $40.68 | 166,029 |
| 2022-02-02 | $45.63 | $46.09 | $44.44 | $46.09 | $46.09 | 69,604 |
| 2022-02-01 | $45.52 | $46.15 | $44.40 | $45.42 | $45.42 | 53,493 |
| 2022-01-31 | $42.55 | $45.90 | $42.55 | $45.68 | $45.68 | 94,503 |
| 2022-01-28 | $42.30 | $42.90 | $41.45 | $42.82 | $42.82 | 58,927 |
| 2022-01-27 | $42.93 | $43.02 | $42.14 | $42.37 | $42.37 | 70,958 |
| 2022-01-26 | $44.32 | $44.68 | $42.29 | $42.83 | $42.83 | 45,028 |
| 2022-01-25 | $44.15 | $44.30 | $42.54 | $43.72 | $43.72 | 72,448 |
| 2022-01-24 | $43.30 | $44.75 | $42.68 | $44.39 | $44.39 | 66,832 |
| 2022-01-21 | $43.28 | $45.50 | $43.21 | $43.95 | $43.95 | 55,584 |
| 2022-01-20 | $44.58 | $45.53 | $43.61 | $43.61 | $43.61 | 38,980 |
| 2022-01-19 | $45.05 | $45.45 | $43.78 | $44.07 | $44.07 | 47,490 |
| 2022-01-18 | $46.43 | $46.69 | $44.97 | $45.03 | $45.03 | 38,162 |
| 2022-01-14 | $45.41 | $47.12 | $44.52 | $47.06 | $47.06 | 41,928 |
| 2022-01-13 | $46.26 | $46.26 | $45.46 | $45.99 | $45.99 | 74,335 |
| 2022-01-12 | $46.88 | $46.88 | $46.14 | $46.32 | $46.32 | 77,563 |
| 2022-01-11 | $46.10 | $47.09 | $45.60 | $46.88 | $46.88 | 30,196 |
| 2022-01-10 | $46.25 | $46.36 | $45.56 | $46.22 | $46.22 | 42,446 |
| 2022-01-07 | $47.35 | $48.01 | $46.72 | $46.83 | $46.83 | 57,151 |
| 2022-01-06 | $47.14 | $48.30 | $47.14 | $47.65 | $47.65 | 49,693 |
| 2022-01-05 | $48.08 | $48.56 | $47.82 | $47.99 | $47.99 | 51,991 |
| 2022-01-04 | $49.28 | $50.86 | $48.08 | $48.21 | $48.21 | 54,936 |
| 2022-01-03 | $48.48 | $49.78 | $48.19 | $49.72 | $49.72 | 45,156 |
| 2021-12-31 | $48.14 | $48.29 | $47.52 | $48.15 | $48.15 | 42,457 |
| 2021-12-30 | $48.53 | $49.10 | $47.80 | $47.98 | $47.98 | 24,222 |
| 2021-12-29 | $48.90 | $49.38 | $48.52 | $48.64 | $48.64 | 35,765 |
| 2021-12-28 | $48.95 | $49.19 | $48.06 | $48.97 | $48.97 | 43,951 |
| 2021-12-27 | $48.47 | $49.01 | $48.01 | $48.78 | $48.78 | 26,527 |
| 2021-12-23 | $48.33 | $48.33 | $47.48 | $48.20 | $48.20 | 35,521 |
| 2021-12-22 | $47.01 | $48.10 | $46.64 | $47.89 | $47.89 | 29,101 |
| 2021-12-21 | $45.90 | $47.02 | $45.23 | $46.75 | $46.75 | 50,946 |
| 2021-12-20 | $44.48 | $45.57 | $43.98 | $45.30 | $45.30 | 62,029 |
| 2021-12-17 | $44.58 | $45.94 | $42.47 | $45.24 | $45.24 | 188,740 |
| 2021-12-16 | $45.49 | $45.97 | $44.20 | $44.34 | $44.34 | 82,068 |
| 2021-12-15 | $43.87 | $45.45 | $43.10 | $45.26 | $45.26 | 62,962 |
| 2021-12-14 | $43.59 | $44.75 | $43.40 | $43.94 | $43.94 | 44,996 |
| 2021-12-13 | $43.65 | $44.92 | $42.79 | $43.87 | $43.87 | 44,334 |
| 2021-12-10 | $44.05 | $44.14 | $43.26 | $43.89 | $43.89 | 53,830 |
| 2021-12-09 | $44.36 | $45.85 | $43.86 | $43.98 | $43.98 | 21,957 |
| 2021-12-08 | $44.61 | $45.76 | $44.24 | $44.89 | $44.89 | 40,878 |
| 2021-12-07 | $45.58 | $47.18 | $44.81 | $44.94 | $44.94 | 39,688 |
| 2021-12-06 | $43.91 | $46.04 | $43.91 | $44.84 | $44.84 | 46,747 |
| 2021-12-03 | $44.28 | $44.85 | $43.07 | $43.43 | $43.43 | 47,514 |
| 2021-12-02 | $43.07 | $44.44 | $42.47 | $44.35 | $44.35 | 56,881 |
| 2021-12-01 | $44.87 | $46.52 | $43.20 | $43.21 | $43.21 | 61,569 |
| 2021-11-30 | $44.53 | $45.16 | $43.50 | $43.93 | $43.93 | 101,219 |
| 2021-11-29 | $46.68 | $48.00 | $44.99 | $45.04 | $45.04 | 59,466 |
| 2021-11-26 | $47.38 | $47.38 | $45.76 | $45.77 | $45.77 | 42,206 |
| 2021-11-24 | $47.01 | $48.08 | $47.01 | $47.85 | $47.85 | 25,126 |
| 2021-11-23 | $47.14 | $48.01 | $46.80 | $47.75 | $47.75 | 72,719 |
| 2021-11-22 | $48.36 | $48.58 | $47.33 | $47.40 | $47.40 | 45,336 |
| 2021-11-19 | $48.06 | $48.72 | $47.88 | $48.22 | $48.22 | 35,901 |
| 2021-11-18 | $49.53 | $49.53 | $48.05 | $48.29 | $48.29 | 55,860 |
| 2021-11-17 | $48.52 | $49.86 | $47.56 | $49.68 | $49.68 | 81,205 |
| 2021-11-16 | $48.69 | $49.53 | $47.72 | $48.38 | $48.38 | 123,272 |
| 2021-11-15 | $50.05 | $51.62 | $48.76 | $48.88 | $48.88 | 74,326 |
| 2021-11-12 | $50.36 | $50.76 | $47.73 | $49.93 | $49.93 | 52,066 |
| 2021-11-11 | $50.54 | $51.00 | $47.56 | $49.90 | $49.90 | 75,638 |
| 2021-11-10 | $54.00 | $54.80 | $49.30 | $51.00 | $51.00 | 162,369 |
| 2021-11-09 | $57.61 | $57.71 | $56.18 | $56.31 | $56.31 | 34,164 |
| 2021-11-08 | $57.57 | $58.67 | $57.21 | $57.60 | $57.60 | 31,463 |
| 2021-11-05 | $55.96 | $58.95 | $55.96 | $56.95 | $56.95 | 94,195 |
| 2021-11-04 | $56.87 | $57.04 | $54.76 | $55.64 | $55.64 | 55,779 |
| 2021-11-03 | $53.60 | $56.88 | $53.17 | $56.56 | $56.56 | 47,448 |
| 2021-11-02 | $54.47 | $54.70 | $53.50 | $53.89 | $53.89 | 23,319 |
| 2021-11-01 | $55.60 | $55.60 | $54.16 | $54.38 | $54.38 | 71,977 |
| 2021-10-29 | $54.79 | $55.81 | $53.73 | $55.66 | $55.66 | 38,628 |
| 2021-10-28 | $54.80 | $55.36 | $54.58 | $54.71 | $54.71 | 32,262 |
| 2021-10-27 | $55.19 | $55.19 | $53.46 | $54.34 | $54.34 | 39,004 |
| 2021-10-26 | $55.58 | $56.02 | $55.16 | $55.37 | $55.37 | 15,869 |
| 2021-10-25 | $54.11 | $56.04 | $54.11 | $55.73 | $55.73 | 42,236 |
| 2021-10-22 | $54.15 | $54.94 | $53.30 | $54.52 | $54.52 | 32,709 |
| 2021-10-21 | $54.65 | $55.83 | $54.07 | $54.17 | $54.17 | 41,388 |
| 2021-10-20 | $55.22 | $55.55 | $54.81 | $55.10 | $55.10 | 7,776 |
| 2021-10-19 | $56.67 | $56.67 | $54.49 | $55.36 | $55.36 | 22,228 |
| 2021-10-18 | $54.22 | $55.33 | $53.55 | $54.25 | $54.25 | 33,744 |
| 2021-10-15 | $56.65 | $56.91 | $54.90 | $54.90 | $54.90 | 46,564 |
| 2021-10-14 | $54.99 | $56.00 | $54.77 | $55.79 | $55.79 | 32,465 |
| 2021-10-13 | $54.61 | $55.54 | $54.15 | $54.47 | $54.47 | 37,824 |
| 2021-10-12 | $53.80 | $55.08 | $53.07 | $54.26 | $54.26 | 21,900 |
| 2021-10-11 | $54.63 | $55.40 | $53.11 | $53.16 | $53.16 | 30,046 |
| 2021-10-08 | $55.52 | $56.56 | $54.31 | $54.74 | $54.74 | 22,495 |
| 2021-10-07 | $54.98 | $56.43 | $54.98 | $56.07 | $56.07 | 35,610 |
| 2021-10-06 | $54.32 | $55.70 | $54.23 | $54.42 | $54.42 | 39,888 |
| 2021-10-05 | $54.80 | $55.83 | $54.01 | $54.98 | $54.98 | 66,584 |
| 2021-10-04 | $56.40 | $56.40 | $54.21 | $54.76 | $54.76 | 33,720 |
| 2021-10-01 | $55.79 | $56.74 | $55.41 | $56.58 | $56.58 | 53,906 |
| 2021-09-30 | $56.57 | $57.15 | $55.49 | $55.60 | $55.60 | 70,890 |
| 2021-09-29 | $55.63 | $56.29 | $54.49 | $56.16 | $56.16 | 47,834 |
| 2021-09-28 | $54.91 | $55.31 | $53.81 | $55.10 | $55.10 | 77,104 |
| 2021-09-27 | $56.01 | $58.26 | $54.67 | $55.28 | $55.28 | 45,684 |
| 2021-09-24 | $55.20 | $57.95 | $54.80 | $56.16 | $56.16 | 38,690 |
| 2021-09-23 | $56.21 | $57.35 | $54.71 | $55.79 | $55.79 | 51,886 |
| 2021-09-22 | $54.25 | $56.12 | $53.63 | $55.94 | $55.94 | 24,430 |
| 2021-09-21 | $55.38 | $55.38 | $53.42 | $53.74 | $53.74 | 27,285 |
| 2021-09-20 | $57.40 | $57.50 | $53.03 | $54.91 | $54.91 | 95,973 |
| 2021-09-17 | $58.54 | $59.62 | $55.59 | $58.35 | $58.35 | 185,122 |
| 2021-09-16 | $57.64 | $59.24 | $56.97 | $58.17 | $58.17 | 38,065 |
| 2021-09-15 | $56.69 | $57.77 | $56.18 | $57.47 | $57.47 | 40,618 |
| 2021-09-14 | $57.20 | $57.43 | $56.09 | $56.88 | $56.88 | 37,190 |
| 2021-09-13 | $57.27 | $57.29 | $56.05 | $56.94 | $56.94 | 33,352 |
| 2021-09-10 | $58.64 | $58.64 | $56.52 | $56.75 | $56.75 | 33,786 |
| 2021-09-09 | $59.86 | $59.86 | $58.12 | $58.30 | $58.30 | 33,217 |
| 2021-09-08 | $59.22 | $60.39 | $59.22 | $60.15 | $60.15 | 31,704 |
| 2021-09-07 | $60.00 | $60.55 | $58.71 | $58.78 | $58.78 | 28,436 |
| 2021-09-03 | $59.73 | $60.62 | $59.53 | $60.32 | $60.32 | 53,371 |
| 2021-09-02 | $59.80 | $62.27 | $58.56 | $60.06 | $60.06 | 65,532 |
| 2021-09-01 | $60.70 | $60.70 | $56.48 | $59.21 | $59.21 | 60,773 |
| 2021-08-31 | $57.20 | $60.49 | $57.20 | $60.07 | $60.07 | 80,059 |
| 2021-08-30 | $56.12 | $57.27 | $56.12 | $56.74 | $56.74 | 29,601 |
| 2021-08-27 | $54.33 | $56.67 | $54.33 | $56.48 | $56.48 | 48,792 |
| 2021-08-26 | $54.63 | $54.93 | $53.99 | $54.44 | $54.44 | 18,018 |
| 2021-08-25 | $56.13 | $57.08 | $54.25 | $54.51 | $54.51 | 29,503 |
| 2021-08-24 | $58.01 | $58.12 | $55.70 | $56.14 | $56.14 | 26,129 |
| 2021-08-23 | $55.39 | $58.50 | $54.90 | $58.01 | $58.01 | 60,577 |
| 2021-08-20 | $54.54 | $55.93 | $54.17 | $55.61 | $55.61 | 30,892 |
| 2021-08-19 | $54.29 | $55.15 | $53.93 | $54.87 | $54.87 | 35,502 |
| 2021-08-18 | $54.47 | $55.77 | $53.01 | $54.85 | $54.85 | 50,239 |
| 2021-08-17 | $54.39 | $55.00 | $54.03 | $54.29 | $54.29 | 20,630 |
| 2021-08-16 | $53.38 | $54.42 | $52.87 | $54.32 | $54.32 | 18,790 |
| 2021-08-13 | $53.35 | $53.43 | $52.88 | $53.10 | $53.10 | 19,678 |
| 2021-08-12 | $54.14 | $54.14 | $53.25 | $53.54 | $53.54 | 14,162 |
| 2021-08-11 | $54.08 | $54.08 | $53.08 | $53.61 | $53.61 | 46,277 |
| 2021-08-10 | $55.27 | $55.27 | $54.01 | $54.22 | $54.22 | 31,155 |
| 2021-08-09 | $56.50 | $57.71 | $55.11 | $55.40 | $55.40 | 35,433 |
| 2021-08-06 | $58.74 | $58.74 | $55.75 | $56.78 | $56.78 | 55,886 |
| 2021-08-05 | $54.63 | $58.94 | $54.63 | $58.47 | $58.47 | 57,064 |
| 2021-08-04 | $55.70 | $56.88 | $54.54 | $54.73 | $54.73 | 49,121 |
| 2021-08-03 | $54.76 | $56.37 | $54.23 | $56.37 | $56.37 | 63,610 |
| 2021-08-02 | $55.27 | $57.14 | $54.53 | $54.77 | $54.77 | 25,452 |
| 2021-07-30 | $54.56 | $55.28 | $54.49 | $55.11 | $55.11 | 20,587 |
| 2021-07-29 | $54.77 | $55.49 | $54.02 | $55.41 | $55.41 | 27,194 |
| 2021-07-28 | $54.24 | $54.68 | $52.56 | $54.50 | $54.50 | 19,905 |
| 2021-07-27 | $54.53 | $54.53 | $52.70 | $53.97 | $53.97 | 16,885 |
| 2021-07-26 | $55.03 | $56.15 | $54.24 | $54.54 | $54.54 | 18,632 |
| 2021-07-23 | $54.38 | $55.46 | $53.59 | $54.92 | $54.92 | 19,974 |
| 2021-07-22 | $54.62 | $54.62 | $53.38 | $54.10 | $54.10 | 21,453 |
| 2021-07-21 | $54.31 | $55.21 | $53.76 | $54.69 | $54.69 | 24,673 |
| 2021-07-20 | $53.29 | $55.31 | $53.29 | $53.89 | $53.89 | 48,264 |
| 2021-07-19 | $52.98 | $54.01 | $52.83 | $53.06 | $53.06 | 25,506 |
| 2021-07-16 | $53.26 | $54.01 | $52.50 | $53.46 | $53.46 | 73,982 |
| 2021-07-15 | $53.29 | $53.46 | $52.03 | $52.81 | $52.81 | 27,189 |
| 2021-07-14 | $53.68 | $53.87 | $52.79 | $52.80 | $52.80 | 30,451 |
| 2021-07-13 | $52.87 | $53.81 | $52.68 | $53.39 | $53.39 | 24,764 |
| 2021-07-12 | $54.24 | $54.65 | $53.06 | $53.74 | $53.74 | 23,706 |
| 2021-07-09 | $54.43 | $55.38 | $53.70 | $54.30 | $54.30 | 25,761 |
| 2021-07-08 | $52.71 | $54.40 | $52.10 | $53.90 | $53.90 | 33,883 |
| 2021-07-07 | $53.27 | $53.99 | $52.74 | $53.41 | $53.41 | 36,773 |
| 2021-07-06 | $54.17 | $54.49 | $52.77 | $53.54 | $53.54 | 29,334 |
| 2021-07-02 | $54.78 | $55.48 | $53.97 | $54.32 | $54.32 | 28,298 |
| 2021-07-01 | $54.65 | $54.86 | $53.93 | $54.42 | $54.42 | 25,750 |
| 2021-06-30 | $55.13 | $55.45 | $54.11 | $54.25 | $54.25 | 33,638 |
| 2021-06-29 | $55.07 | $56.23 | $54.42 | $55.37 | $55.37 | 32,831 |
| 2021-06-28 | $55.14 | $56.42 | $54.38 | $54.93 | $54.93 | 37,885 |
| 2021-06-25 | $54.31 | $56.14 | $53.86 | $54.97 | $54.97 | 134,553 |
| 2021-06-24 | $54.09 | $54.47 | $52.92 | $54.43 | $54.43 | 20,434 |
| 2021-06-23 | $52.54 | $53.81 | $52.33 | $53.69 | $53.69 | 40,741 |
| 2021-06-22 | $52.58 | $53.25 | $52.06 | $53.25 | $53.25 | 27,096 |
| 2021-06-21 | $52.00 | $52.80 | $51.13 | $52.58 | $52.58 | 40,377 |
| 2021-06-18 | $52.26 | $52.73 | $51.02 | $51.76 | $51.76 | 90,173 |
| 2021-06-17 | $52.66 | $53.47 | $52.18 | $53.00 | $53.00 | 31,862 |
| 2021-06-16 | $52.71 | $53.63 | $52.11 | $52.67 | $52.67 | 51,204 |
| 2021-06-15 | $53.00 | $53.57 | $52.33 | $53.20 | $53.20 | 25,734 |
| 2021-06-14 | $52.51 | $53.70 | $52.06 | $53.01 | $53.01 | 47,759 |
| 2021-06-11 | $51.76 | $52.64 | $51.76 | $52.64 | $52.64 | 32,441 |
| 2021-06-10 | $51.79 | $52.70 | $51.78 | $51.88 | $51.88 | 18,215 |
| 2021-06-09 | $52.44 | $52.78 | $51.80 | $51.99 | $51.99 | 70,976 |
| 2021-06-08 | $50.62 | $52.66 | $50.62 | $52.35 | $52.35 | 25,673 |
| 2021-06-07 | $51.44 | $52.59 | $51.44 | $51.88 | $51.88 | 17,951 |
| 2021-06-04 | $51.18 | $52.33 | $51.13 | $51.51 | $51.51 | 29,874 |
| 2021-06-03 | $51.00 | $51.52 | $50.04 | $51.37 | $51.37 | 34,829 |
| 2021-06-02 | $53.19 | $53.19 | $50.88 | $51.29 | $51.29 | 29,133 |
| 2021-06-01 | $53.32 | $53.76 | $52.77 | $53.07 | $53.07 | 41,364 |
| 2021-05-28 | $53.68 | $53.96 | $52.60 | $53.05 | $53.05 | 26,626 |
| 2021-05-27 | $52.80 | $53.64 | $52.64 | $52.82 | $52.82 | 40,178 |
| 2021-05-26 | $53.20 | $53.64 | $52.33 | $52.77 | $52.77 | 32,104 |
| 2021-05-25 | $54.20 | $54.93 | $53.11 | $53.11 | $53.11 | 38,384 |
| 2021-05-24 | $53.77 | $54.93 | $53.54 | $54.24 | $54.24 | 67,668 |
| 2021-05-21 | $54.15 | $55.12 | $53.18 | $53.73 | $53.73 | 37,846 |
| 2021-05-20 | $54.19 | $54.40 | $53.51 | $53.76 | $53.76 | 31,358 |
| 2021-05-19 | $52.92 | $54.50 | $52.12 | $54.24 | $54.24 | 42,082 |
| 2021-05-18 | $54.25 | $54.78 | $53.45 | $53.53 | $53.53 | 26,011 |
| 2021-05-17 | $54.30 | $55.27 | $54.17 | $54.50 | $54.50 | 31,867 |
| 2021-05-14 | $53.25 | $54.83 | $53.25 | $54.83 | $54.83 | 28,327 |
| 2021-05-13 | $53.47 | $54.94 | $52.32 | $53.24 | $53.24 | 34,152 |
| 2021-05-12 | $53.40 | $54.17 | $52.75 | $52.99 | $52.99 | 56,298 |
| 2021-05-11 | $53.29 | $54.31 | $52.62 | $53.98 | $53.98 | 46,385 |
| 2021-05-10 | $54.97 | $55.16 | $54.14 | $54.16 | $54.16 | 71,865 |
| 2021-05-07 | $54.26 | $55.50 | $53.52 | $55.17 | $55.17 | 37,251 |
| 2021-05-06 | $55.26 | $55.48 | $53.11 | $54.14 | $54.14 | 88,204 |
| 2021-05-05 | $56.40 | $56.47 | $54.34 | $55.05 | $55.05 | 53,306 |
| 2021-05-04 | $56.29 | $57.00 | $55.42 | $56.32 | $56.32 | 49,153 |
| 2021-05-03 | $53.94 | $57.42 | $53.52 | $57.01 | $57.01 | 94,141 |
| 2021-04-30 | $55.16 | $55.83 | $53.10 | $53.49 | $53.49 | 66,195 |
| 2021-04-29 | $58.97 | $59.24 | $55.70 | $55.76 | $55.76 | 51,580 |
| 2021-04-28 | $59.17 | $59.75 | $58.65 | $59.10 | $59.10 | 38,226 |
| 2021-04-27 | $58.58 | $59.42 | $58.18 | $58.95 | $58.95 | 30,721 |
| 2021-04-26 | $58.63 | $59.18 | $57.32 | $58.88 | $58.88 | 25,361 |
| 2021-04-23 | $58.36 | $59.50 | $58.20 | $58.20 | $58.20 | 55,840 |
| 2021-04-22 | $58.95 | $59.50 | $57.58 | $58.73 | $58.73 | 23,984 |
| 2021-04-21 | $57.05 | $59.31 | $56.55 | $58.63 | $58.63 | 27,082 |
| 2021-04-20 | $57.00 | $58.50 | $57.00 | $57.51 | $57.51 | 31,194 |
| 2021-04-19 | $57.95 | $57.99 | $56.22 | $57.36 | $57.36 | 38,152 |
| 2021-04-16 | $59.71 | $59.75 | $57.68 | $58.19 | $58.19 | 24,341 |
| 2021-04-15 | $57.33 | $59.19 | $56.60 | $59.15 | $59.15 | 20,091 |
| 2021-04-14 | $57.12 | $58.29 | $56.65 | $57.33 | $57.33 | 54,828 |
| 2021-04-13 | $57.07 | $57.67 | $57.00 | $57.49 | $57.49 | 97,153 |
| 2021-04-12 | $56.46 | $57.19 | $55.41 | $57.03 | $57.03 | 27,755 |
| 2021-04-09 | $57.67 | $58.49 | $56.66 | $57.14 | $57.14 | 30,820 |
| 2021-04-08 | $55.99 | $57.67 | $55.28 | $57.67 | $57.67 | 30,845 |
| 2021-04-07 | $57.37 | $57.50 | $56.21 | $56.35 | $56.35 | 27,424 |
| 2021-04-06 | $57.97 | $58.60 | $57.50 | $57.59 | $57.59 | 30,227 |
| 2021-04-05 | $56.61 | $58.41 | $55.39 | $58.25 | $58.25 | 62,630 |
| 2021-04-01 | $56.43 | $57.53 | $54.72 | $56.18 | $56.18 | 76,676 |
| 2021-03-31 | $54.52 | $56.88 | $54.35 | $56.07 | $56.07 | 112,802 |
| 2021-03-30 | $51.91 | $54.90 | $50.48 | $54.35 | $54.35 | 79,668 |
| 2021-03-29 | $52.19 | $52.90 | $51.75 | $52.36 | $52.36 | 180,673 |
| 2021-03-26 | $52.57 | $52.66 | $51.31 | $52.66 | $52.66 | 43,237 |
| 2021-03-25 | $50.80 | $53.43 | $50.35 | $52.00 | $52.00 | 70,875 |
| 2021-03-24 | $52.11 | $54.00 | $51.18 | $51.69 | $51.69 | 63,902 |
| 2021-03-23 | $52.76 | $53.07 | $51.30 | $51.84 | $51.84 | 40,091 |
| 2021-03-22 | $54.08 | $54.41 | $52.03 | $53.27 | $53.27 | 49,295 |
| 2021-03-19 | $54.10 | $54.69 | $53.31 | $53.98 | $53.98 | 119,287 |
| 2021-03-18 | $54.12 | $54.40 | $52.37 | $53.83 | $53.83 | 33,543 |
| 2021-03-17 | $54.21 | $54.69 | $52.62 | $54.49 | $54.49 | 42,918 |
| 2021-03-16 | $54.53 | $54.68 | $53.86 | $54.08 | $54.08 | 57,201 |
| 2021-03-15 | $55.27 | $55.29 | $54.11 | $54.85 | $54.85 | 25,653 |
| 2021-03-12 | $55.99 | $55.99 | $54.50 | $55.73 | $55.73 | 27,697 |
| 2021-03-11 | $55.15 | $55.88 | $54.37 | $55.72 | $55.72 | 43,286 |
| 2021-03-10 | $54.75 | $55.86 | $54.08 | $54.93 | $54.93 | 46,680 |
| 2021-03-09 | $54.80 | $55.20 | $53.99 | $54.03 | $54.03 | 51,797 |
| 2021-03-08 | $55.04 | $55.16 | $53.93 | $54.62 | $54.62 | 46,329 |
| 2021-03-05 | $54.17 | $55.00 | $53.69 | $54.99 | $54.99 | 62,539 |
| 2021-03-04 | $54.27 | $54.98 | $53.27 | $53.69 | $53.69 | 51,961 |
| 2021-03-03 | $53.73 | $54.50 | $53.14 | $54.18 | $54.18 | 40,342 |
| 2021-03-02 | $52.57 | $53.86 | $51.39 | $53.50 | $53.50 | 42,543 |
| 2021-03-01 | $52.93 | $53.05 | $51.50 | $53.05 | $53.05 | 38,139 |
| 2021-02-26 | $51.18 | $52.69 | $50.90 | $52.15 | $52.15 | 74,622 |
| 2021-02-25 | $52.00 | $52.94 | $50.02 | $51.68 | $51.68 | 56,191 |
| 2021-02-24 | $50.08 | $52.33 | $48.71 | $51.70 | $51.70 | 44,622 |
| 2021-02-23 | $50.68 | $51.25 | $48.70 | $50.00 | $50.00 | 63,663 |
| 2021-02-22 | $51.68 | $52.31 | $50.19 | $51.44 | $51.44 | 63,510 |
| 2021-02-19 | $51.24 | $52.74 | $49.84 | $52.02 | $52.02 | 43,332 |
| 2021-02-18 | $51.13 | $52.17 | $48.33 | $51.24 | $51.24 | 27,918 |
| 2021-02-17 | $51.01 | $54.24 | $50.68 | $51.41 | $51.41 | 17,702 |
| 2021-02-16 | $53.23 | $53.23 | $50.92 | $51.50 | $51.50 | 31,640 |
| 2021-02-12 | $53.26 | $53.94 | $52.69 | $53.17 | $53.17 | 28,124 |
| 2021-02-11 | $53.24 | $54.90 | $52.10 | $53.86 | $53.86 | 47,297 |
| 2021-02-10 | $54.61 | $54.92 | $52.61 | $52.71 | $52.71 | 73,190 |
| 2021-02-09 | $46.73 | $54.28 | $45.34 | $52.19 | $52.19 | 128,795 |
| 2021-02-08 | $45.25 | $47.20 | $45.03 | $45.79 | $45.79 | 52,554 |
| 2021-02-05 | $45.64 | $46.02 | $45.07 | $45.23 | $45.23 | 19,302 |
| 2021-02-04 | $44.72 | $45.55 | $44.72 | $45.10 | $45.10 | 20,568 |
| 2021-02-03 | $44.72 | $44.75 | $43.66 | $44.70 | $44.70 | 63,704 |
| 2021-02-02 | $44.98 | $45.58 | $44.50 | $44.67 | $44.67 | 46,653 |
| 2021-02-01 | $45.68 | $45.82 | $44.50 | $44.51 | $44.51 | 41,312 |
| 2021-01-29 | $45.50 | $46.25 | $45.05 | $45.50 | $45.50 | 50,483 |
| 2021-01-28 | $47.62 | $47.62 | $44.22 | $45.39 | $45.39 | 83,247 |
| 2021-01-27 | $47.30 | $48.29 | $46.60 | $47.05 | $47.05 | 69,402 |
| 2021-01-26 | $46.01 | $48.05 | $46.01 | $47.47 | $47.47 | 38,959 |
| 2021-01-25 | $46.75 | $46.75 | $44.39 | $46.33 | $46.33 | 45,111 |
| 2021-01-22 | $44.16 | $46.34 | $44.16 | $45.86 | $45.86 | 37,317 |
| 2021-01-21 | $44.08 | $45.51 | $43.60 | $44.75 | $44.75 | 40,487 |
| 2021-01-20 | $44.66 | $45.86 | $44.25 | $44.75 | $44.75 | 39,242 |
| 2021-01-19 | $44.11 | $45.64 | $43.08 | $44.56 | $44.56 | 37,311 |
| 2021-01-15 | $44.98 | $46.36 | $43.15 | $43.98 | $43.98 | 57,744 |
| 2021-01-14 | $45.52 | $46.24 | $45.12 | $45.43 | $45.43 | 34,132 |
| 2021-01-13 | $45.26 | $46.08 | $44.67 | $45.10 | $45.10 | 44,549 |
| 2021-01-12 | $42.44 | $45.27 | $42.10 | $45.00 | $45.00 | 81,917 |
| 2021-01-11 | $42.96 | $43.73 | $41.59 | $42.18 | $42.18 | 24,228 |
| 2021-01-08 | $44.66 | $45.20 | $42.72 | $43.37 | $43.37 | 41,000 |
| 2021-01-07 | $46.00 | $46.85 | $43.88 | $44.36 | $44.36 | 61,156 |
| 2021-01-06 | $46.00 | $47.75 | $45.61 | $45.96 | $45.96 | 154,445 |
| 2021-01-05 | $44.14 | $46.35 | $44.14 | $45.99 | $45.99 | 47,799 |
| 2021-01-04 | $44.02 | $44.52 | $43.49 | $44.25 | $44.25 | 54,338 |
| 2020-12-31 | $43.00 | $43.80 | $42.62 | $43.52 | $43.52 | 41,799 |
| 2020-12-30 | $41.58 | $43.25 | $41.58 | $43.06 | $43.06 | 53,218 |
| 2020-12-29 | $40.25 | $42.02 | $39.96 | $41.58 | $41.58 | 85,173 |
| 2020-12-28 | $39.33 | $40.26 | $38.87 | $39.99 | $39.99 | 46,611 |
| 2020-12-24 | $39.29 | $39.48 | $37.82 | $38.64 | $38.64 | 14,293 |
| 2020-12-23 | $39.79 | $40.28 | $38.44 | $39.03 | $39.03 | 19,633 |
| 2020-12-22 | $39.56 | $40.78 | $38.90 | $39.74 | $39.74 | 36,647 |
| 2020-12-21 | $39.15 | $39.88 | $37.39 | $39.63 | $39.63 | 38,854 |
| 2020-12-18 | $41.17 | $41.48 | $38.80 | $39.18 | $39.18 | 194,973 |
| 2020-12-17 | $39.89 | $40.89 | $39.14 | $40.82 | $40.82 | 34,135 |
| 2020-12-16 | $39.67 | $39.96 | $39.52 | $39.56 | $39.56 | 20,812 |
| 2020-12-15 | $38.81 | $39.86 | $37.63 | $39.30 | $39.30 | 41,665 |
| 2020-12-14 | $38.49 | $39.34 | $37.91 | $38.43 | $38.43 | 48,678 |
| 2020-12-11 | $38.68 | $38.85 | $38.08 | $38.24 | $38.24 | 19,257 |
| 2020-12-10 | $38.96 | $39.57 | $38.56 | $39.05 | $39.05 | 20,199 |
| 2020-12-09 | $40.83 | $40.97 | $39.09 | $39.21 | $39.21 | 39,296 |
| 2020-12-08 | $39.82 | $40.72 | $39.40 | $40.61 | $40.61 | 27,447 |
| 2020-12-07 | $40.19 | $40.43 | $39.54 | $39.98 | $39.98 | 36,124 |
| 2020-12-04 | $38.71 | $40.84 | $38.71 | $40.51 | $40.51 | 26,703 |
| 2020-12-03 | $39.13 | $39.97 | $38.36 | $38.78 | $38.78 | 27,996 |
| 2020-12-02 | $37.70 | $39.48 | $37.55 | $38.87 | $38.87 | 32,557 |
| 2020-12-01 | $38.23 | $38.31 | $37.03 | $37.90 | $37.90 | 37,813 |
| 2020-11-30 | $38.00 | $38.98 | $37.05 | $37.44 | $37.44 | 57,154 |
| 2020-11-27 | $38.93 | $39.41 | $37.66 | $38.36 | $38.36 | 23,965 |
| 2020-11-25 | $39.16 | $39.84 | $37.63 | $38.93 | $38.93 | 37,044 |
| 2020-11-24 | $38.56 | $40.00 | $38.08 | $39.50 | $39.50 | 45,902 |
| 2020-11-23 | $37.74 | $38.32 | $36.98 | $38.12 | $38.12 | 41,864 |
| 2020-11-20 | $36.81 | $37.85 | $36.65 | $37.21 | $37.21 | 24,606 |
| 2020-11-19 | $37.06 | $37.94 | $36.43 | $37.45 | $37.45 | 29,495 |
| 2020-11-18 | $38.86 | $40.14 | $36.73 | $37.33 | $37.33 | 61,606 |
| 2020-11-17 | $38.30 | $39.47 | $38.10 | $38.86 | $38.86 | 67,023 |
| 2020-11-16 | $38.67 | $39.06 | $37.97 | $38.36 | $38.36 | 38,436 |
| 2020-11-13 | $37.43 | $38.86 | $37.41 | $37.78 | $37.78 | 34,602 |
| 2020-11-12 | $37.91 | $38.27 | $36.97 | $37.45 | $37.45 | 61,957 |
| 2020-11-11 | $39.00 | $39.82 | $37.87 | $38.46 | $38.46 | 24,561 |
| 2020-11-10 | $37.65 | $39.50 | $37.02 | $38.54 | $38.54 | 59,512 |
| 2020-11-09 | $37.27 | $38.78 | $36.85 | $37.35 | $37.35 | 77,419 |
| 2020-11-06 | $36.69 | $36.69 | $35.17 | $35.18 | $35.18 | 27,896 |
| 2020-11-05 | $37.20 | $38.57 | $35.35 | $36.44 | $36.44 | 76,111 |
| 2020-11-04 | $36.58 | $38.91 | $36.58 | $38.36 | $38.36 | 41,589 |
| 2020-11-03 | $37.84 | $37.84 | $35.65 | $37.23 | $37.23 | 74,981 |
| 2020-11-02 | $36.91 | $37.49 | $36.36 | $36.80 | $36.80 | 41,229 |
| 2020-10-30 | $38.75 | $38.75 | $35.89 | $36.75 | $36.75 | 59,125 |
| 2020-10-29 | $37.77 | $39.10 | $37.77 | $38.76 | $38.76 | 26,477 |
| 2020-10-28 | $38.03 | $39.51 | $37.57 | $38.10 | $38.10 | 37,083 |
| 2020-10-27 | $39.58 | $39.71 | $38.38 | $38.88 | $38.88 | 25,779 |
| 2020-10-26 | $40.82 | $40.82 | $39.22 | $39.80 | $39.80 | 22,864 |
| 2020-10-23 | $40.50 | $41.20 | $40.45 | $40.92 | $40.92 | 13,752 |
| 2020-10-22 | $40.99 | $41.23 | $40.51 | $40.86 | $40.86 | 17,154 |
| 2020-10-21 | $40.89 | $41.63 | $40.64 | $40.79 | $40.79 | 10,291 |
| 2020-10-20 | $41.19 | $41.87 | $40.47 | $41.29 | $41.29 | 29,580 |
| 2020-10-19 | $41.69 | $44.35 | $40.56 | $40.70 | $40.70 | 26,199 |
| 2020-10-16 | $41.60 | $43.44 | $41.28 | $41.67 | $41.67 | 33,111 |
| 2020-10-15 | $40.82 | $42.31 | $40.45 | $41.83 | $41.83 | 30,073 |
| 2020-10-14 | $42.46 | $43.69 | $41.50 | $41.65 | $41.65 | 21,206 |
| 2020-10-13 | $42.65 | $44.99 | $42.05 | $42.55 | $42.55 | 36,116 |
| 2020-10-12 | $42.20 | $43.56 | $42.20 | $43.09 | $43.09 | 21,315 |
| 2020-10-09 | $41.14 | $42.57 | $41.14 | $42.39 | $42.39 | 39,763 |
| 2020-10-08 | $40.02 | $41.31 | $40.02 | $41.12 | $41.12 | 46,293 |
| 2020-10-07 | $39.68 | $40.50 | $39.52 | $40.02 | $40.02 | 75,764 |
| 2020-10-06 | $39.72 | $40.50 | $38.97 | $39.46 | $39.46 | 56,072 |
| 2020-10-05 | $40.16 | $40.61 | $39.12 | $39.39 | $39.39 | 44,628 |
| 2020-10-02 | $38.30 | $40.60 | $38.28 | $39.98 | $39.98 | 91,694 |
| 2020-10-01 | $38.97 | $39.32 | $38.05 | $38.90 | $38.90 | 49,739 |
| 2020-09-30 | $39.25 | $39.84 | $38.67 | $38.91 | $38.91 | 60,876 |
| 2020-09-29 | $39.03 | $39.38 | $38.72 | $39.11 | $39.11 | 40,386 |
| 2020-09-28 | $38.81 | $39.95 | $38.81 | $38.97 | $38.97 | 53,629 |
| 2020-09-25 | $37.63 | $38.64 | $37.63 | $38.34 | $38.34 | 55,985 |
| 2020-09-24 | $38.49 | $38.91 | $37.88 | $38.00 | $38.00 | 37,837 |
| 2020-09-23 | $38.45 | $39.63 | $38.13 | $38.54 | $38.54 | 64,759 |
| 2020-09-22 | $37.98 | $38.60 | $37.15 | $38.46 | $38.46 | 36,242 |
| 2020-09-21 | $38.40 | $40.55 | $37.61 | $38.60 | $38.60 | 41,983 |
| 2020-09-18 | $38.43 | $39.49 | $37.81 | $39.49 | $39.49 | 150,519 |
| 2020-09-17 | $37.63 | $38.43 | $37.60 | $37.98 | $37.98 | 34,310 |
| 2020-09-16 | $39.05 | $39.92 | $38.15 | $38.27 | $38.27 | 43,975 |
| 2020-09-15 | $39.63 | $40.50 | $38.82 | $38.98 | $38.98 | 25,808 |
| 2020-09-14 | $38.85 | $39.75 | $38.85 | $39.22 | $39.22 | 32,682 |
| 2020-09-11 | $39.90 | $39.94 | $38.48 | $38.72 | $38.72 | 29,319 |
| 2020-09-10 | $42.09 | $42.85 | $39.86 | $39.86 | $39.86 | 40,687 |
| 2020-09-09 | $41.68 | $42.01 | $40.83 | $41.46 | $41.46 | 43,693 |
| 2020-09-08 | $42.22 | $42.22 | $40.64 | $41.26 | $41.26 | 39,083 |
| 2020-09-04 | $44.21 | $44.21 | $42.02 | $42.52 | $42.52 | 34,283 |
| 2020-09-03 | $45.80 | $46.32 | $43.36 | $43.84 | $43.84 | 84,548 |
| 2020-09-02 | $45.25 | $45.99 | $45.25 | $45.78 | $45.78 | 34,247 |
| 2020-09-01 | $44.99 | $45.40 | $44.58 | $45.25 | $45.25 | 49,005 |
| 2020-08-31 | $45.67 | $46.01 | $45.12 | $45.25 | $45.25 | 49,106 |
| 2020-08-28 | $46.05 | $46.16 | $45.38 | $45.74 | $45.74 | 36,892 |
| 2020-08-27 | $45.73 | $47.69 | $45.05 | $45.90 | $45.90 | 50,046 |
| 2020-08-26 | $46.14 | $46.14 | $44.79 | $45.67 | $45.67 | 60,123 |
| 2020-08-25 | $45.92 | $46.51 | $45.92 | $46.34 | $46.34 | 40,742 |
| 2020-08-24 | $46.59 | $46.93 | $45.44 | $46.14 | $46.14 | 52,358 |
| 2020-08-21 | $46.65 | $46.99 | $45.89 | $46.35 | $46.35 | 39,451 |
| 2020-08-20 | $46.15 | $46.88 | $46.15 | $46.63 | $46.63 | 38,182 |
| 2020-08-19 | $46.99 | $47.06 | $46.43 | $46.59 | $46.59 | 35,376 |
| 2020-08-18 | $46.89 | $47.29 | $46.73 | $46.87 | $46.87 | 40,208 |
| 2020-08-17 | $46.22 | $47.06 | $46.22 | $46.68 | $46.68 | 29,151 |
| 2020-08-14 | $47.15 | $47.15 | $46.20 | $46.58 | $46.58 | 29,955 |
| 2020-08-13 | $47.11 | $47.61 | $46.82 | $47.39 | $47.39 | 43,763 |
| 2020-08-12 | $47.94 | $48.26 | $47.01 | $47.36 | $47.36 | 37,165 |
| 2020-08-11 | $47.92 | $48.05 | $46.81 | $47.39 | $47.39 | 62,260 |
| 2020-08-10 | $48.00 | $48.76 | $47.16 | $47.25 | $47.25 | 45,041 |
| 2020-08-07 | $46.99 | $48.41 | $46.45 | $47.74 | $47.74 | 71,027 |
| 2020-08-06 | $48.77 | $49.00 | $46.26 | $47.29 | $47.29 | 89,226 |
| 2020-08-05 | $47.62 | $48.86 | $46.99 | $48.48 | $48.48 | 58,113 |
| 2020-08-04 | $47.53 | $47.75 | $45.96 | $47.06 | $47.06 | 64,533 |
| 2020-08-03 | $47.63 | $47.98 | $47.02 | $47.82 | $47.82 | 47,084 |
| 2020-07-31 | $48.42 | $48.42 | $46.30 | $47.29 | $47.29 | 54,682 |
| 2020-07-30 | $47.99 | $48.94 | $46.83 | $48.72 | $48.72 | 62,641 |
| 2020-07-29 | $47.91 | $48.90 | $47.91 | $48.58 | $48.58 | 55,482 |
| 2020-07-28 | $48.18 | $48.39 | $47.37 | $47.44 | $47.44 | 29,116 |
| 2020-07-27 | $47.49 | $48.54 | $46.95 | $48.48 | $48.48 | 44,601 |
| 2020-07-24 | $48.05 | $48.71 | $45.38 | $47.59 | $47.59 | 52,950 |
| 2020-07-23 | $46.30 | $48.18 | $45.88 | $48.11 | $48.11 | 163,852 |
| 2020-07-22 | $45.03 | $45.77 | $44.22 | $44.97 | $44.97 | 54,543 |
| 2020-07-21 | $45.49 | $45.77 | $42.91 | $45.23 | $45.23 | 35,845 |
| 2020-07-20 | $45.11 | $45.79 | $44.72 | $44.93 | $44.93 | 33,616 |
| 2020-07-17 | $44.37 | $45.59 | $44.27 | $45.34 | $45.34 | 45,900 |
| 2020-07-16 | $45.00 | $45.48 | $43.67 | $44.36 | $44.36 | 33,800 |
| 2020-07-15 | $43.91 | $45.77 | $43.74 | $45.33 | $45.33 | 79,600 |
| 2020-07-14 | $42.07 | $43.53 | $42.07 | $43.53 | $43.53 | 56,700 |
| 2020-07-13 | $42.31 | $43.14 | $42.00 | $42.00 | $42.00 | 42,200 |
| 2020-07-10 | $41.33 | $42.07 | $41.06 | $41.86 | $41.86 | 31,100 |
| 2020-07-09 | $41.79 | $42.55 | $40.55 | $41.33 | $41.33 | 45,300 |
| 2020-07-08 | $42.09 | $42.67 | $41.10 | $41.96 | $41.96 | 41,500 |
| 2020-07-07 | $42.17 | $43.54 | $41.95 | $42.12 | $42.12 | 63,500 |
| 2020-07-06 | $43.77 | $43.97 | $41.77 | $42.64 | $42.64 | 58,100 |
| 2020-07-02 | $43.40 | $43.41 | $42.54 | $43.00 | $43.00 | 61,400 |
| 2020-07-01 | $43.23 | $43.36 | $42.61 | $42.90 | $42.90 | 80,500 |
| 2020-06-30 | $43.17 | $43.52 | $42.54 | $43.24 | $43.24 | 98,800 |
| 2020-06-29 | $40.64 | $43.46 | $40.40 | $43.37 | $43.37 | 80,300 |
| 2020-06-26 | $40.37 | $40.69 | $39.38 | $40.13 | $40.13 | 137,502 |
| 2020-06-25 | $41.91 | $41.91 | $39.44 | $40.59 | $40.59 | 109,677 |
| 2020-06-24 | $42.34 | $42.86 | $41.34 | $41.85 | $41.85 | 56,189 |
| 2020-06-23 | $42.28 | $43.49 | $42.28 | $42.97 | $42.97 | 61,796 |
| 2020-06-22 | $42.26 | $42.26 | $40.90 | $41.79 | $41.79 | 49,176 |
| 2020-06-19 | $41.72 | $42.77 | $41.56 | $42.58 | $42.58 | 126,557 |
| 2020-06-18 | $41.12 | $41.71 | $40.92 | $41.29 | $41.29 | 30,106 |
| 2020-06-17 | $41.70 | $42.14 | $40.96 | $41.45 | $41.45 | 27,634 |
| 2020-06-16 | $42.54 | $42.54 | $41.19 | $41.72 | $41.72 | 63,974 |
| 2020-06-15 | $38.53 | $41.58 | $38.28 | $40.92 | $40.92 | 53,496 |
| 2020-06-12 | $39.69 | $42.12 | $38.72 | $39.50 | $39.50 | 74,950 |
| 2020-06-11 | $42.86 | $42.86 | $37.89 | $38.36 | $38.36 | 92,275 |
| 2020-06-10 | $45.02 | $45.35 | $43.81 | $44.20 | $44.20 | 66,607 |
| 2020-06-09 | $45.00 | $45.34 | $43.36 | $44.74 | $44.74 | 60,427 |
| 2020-06-08 | $43.42 | $44.65 | $42.61 | $44.59 | $44.59 | 108,462 |
| 2020-06-05 | $41.90 | $42.77 | $41.23 | $42.24 | $42.24 | 104,732 |
| 2020-06-04 | $39.10 | $40.90 | $39.10 | $40.53 | $40.53 | 84,089 |
| 2020-06-03 | $38.79 | $40.41 | $38.79 | $39.68 | $39.68 | 79,320 |
| 2020-06-02 | $37.73 | $38.48 | $37.05 | $38.01 | $38.01 | 68,089 |
| 2020-06-01 | $37.46 | $38.88 | $36.73 | $37.36 | $37.36 | 106,017 |
| 2020-05-29 | $38.13 | $38.13 | $35.50 | $36.98 | $36.98 | 88,799 |
| 2020-05-28 | $39.53 | $40.69 | $38.28 | $38.51 | $38.51 | 81,878 |
| 2020-05-27 | $38.08 | $39.19 | $36.48 | $39.13 | $39.13 | 72,490 |
| 2020-05-26 | $38.04 | $38.20 | $37.20 | $37.76 | $37.76 | 98,084 |
| 2020-05-22 | $35.98 | $37.26 | $35.70 | $37.14 | $37.14 | 51,661 |
| 2020-05-21 | $36.00 | $36.52 | $34.95 | $36.13 | $36.13 | 44,186 |
| 2020-05-20 | $35.33 | $36.55 | $34.35 | $36.09 | $36.09 | 48,262 |
| 2020-05-19 | $35.09 | $35.92 | $34.27 | $34.44 | $34.44 | 76,015 |
| 2020-05-18 | $35.26 | $35.69 | $34.80 | $35.32 | $35.32 | 74,239 |
| 2020-05-15 | $34.29 | $35.15 | $33.84 | $33.90 | $33.90 | 61,563 |
| 2020-05-14 | $34.55 | $34.96 | $33.45 | $34.49 | $34.49 | 47,166 |
| 2020-05-13 | $35.95 | $36.61 | $34.74 | $35.18 | $35.18 | 47,061 |
| 2020-05-12 | $36.60 | $37.59 | $36.05 | $36.23 | $36.23 | 51,721 |
| 2020-05-11 | $36.41 | $37.08 | $35.77 | $36.52 | $36.52 | 61,057 |
| 2020-05-08 | $36.35 | $37.35 | $35.51 | $36.76 | $36.76 | 62,649 |
| 2020-05-07 | $36.04 | $36.27 | $35.34 | $35.85 | $35.85 | 39,627 |
| 2020-05-06 | $36.81 | $36.81 | $35.46 | $35.56 | $35.56 | 37,607 |
| 2020-05-05 | $36.75 | $38.03 | $36.59 | $36.72 | $36.72 | 53,885 |
| 2020-05-04 | $37.42 | $37.90 | $36.08 | $36.19 | $36.19 | 69,913 |
| 2020-05-01 | $37.37 | $38.02 | $35.88 | $38.02 | $38.02 | 106,662 |
| 2020-04-30 | $38.06 | $39.49 | $37.38 | $38.10 | $38.10 | 85,138 |
| 2020-04-29 | $38.12 | $39.22 | $36.67 | $38.39 | $38.39 | 105,731 |
| 2020-04-28 | $37.68 | $37.70 | $36.14 | $36.85 | $36.85 | 92,629 |
| 2020-04-27 | $37.34 | $38.19 | $37.09 | $37.15 | $37.15 | 110,994 |
| 2020-04-24 | $37.92 | $37.92 | $37.09 | $37.26 | $37.26 | 36,422 |
| 2020-04-23 | $38.49 | $39.23 | $37.42 | $37.79 | $37.79 | 40,310 |
| 2020-04-22 | $38.79 | $38.80 | $37.49 | $38.27 | $38.27 | 130,261 |
| 2020-04-21 | $36.68 | $38.34 | $36.68 | $37.85 | $37.85 | 122,168 |
| 2020-04-20 | $36.41 | $37.95 | $36.41 | $37.84 | $37.84 | 65,695 |
| 2020-04-17 | $35.82 | $37.18 | $35.40 | $36.97 | $36.97 | 84,857 |
| 2020-04-16 | $34.15 | $35.30 | $34.09 | $34.88 | $34.88 | 118,352 |
| 2020-04-15 | $33.76 | $34.96 | $33.27 | $34.29 | $34.29 | 55,528 |
| 2020-04-14 | $36.26 | $36.62 | $34.31 | $34.60 | $34.60 | 57,755 |
| 2020-04-13 | $34.63 | $35.48 | $33.56 | $34.94 | $34.94 | 59,930 |
| 2020-04-09 | $34.00 | $34.85 | $33.00 | $34.63 | $34.63 | 71,646 |
| 2020-04-08 | $31.50 | $33.73 | $31.36 | $33.38 | $33.38 | 52,288 |
| 2020-04-07 | $33.95 | $33.95 | $30.70 | $31.07 | $31.07 | 55,346 |
| 2020-04-06 | $32.92 | $34.04 | $32.54 | $33.47 | $33.47 | 72,413 |
| 2020-04-03 | $33.94 | $34.60 | $30.87 | $31.80 | $31.80 | 59,539 |
| 2020-04-02 | $33.38 | $34.01 | $33.00 | $33.91 | $33.91 | 105,032 |
| 2020-04-01 | $32.44 | $33.97 | $31.66 | $33.15 | $33.15 | 177,017 |
| 2020-03-31 | $31.45 | $33.48 | $31.29 | $33.32 | $33.32 | 104,091 |
| 2020-03-30 | $33.67 | $34.12 | $30.85 | $31.17 | $31.17 | 85,990 |
| 2020-03-27 | $33.01 | $34.13 | $33.00 | $33.50 | $33.50 | 179,896 |
| 2020-03-26 | $31.61 | $34.73 | $30.90 | $34.19 | $34.19 | 133,100 |
| 2020-03-25 | $29.19 | $31.82 | $28.88 | $30.92 | $30.92 | 166,037 |
| 2020-03-24 | $27.12 | $29.12 | $27.12 | $28.97 | $28.97 | 196,555 |
| 2020-03-23 | $25.56 | $26.01 | $23.30 | $25.31 | $25.31 | 76,987 |
| 2020-03-20 | $27.81 | $28.04 | $25.09 | $25.09 | $25.09 | 125,763 |
| 2020-03-19 | $22.89 | $28.90 | $22.76 | $27.91 | $27.91 | 91,945 |
| 2020-03-18 | $24.21 | $25.09 | $22.06 | $23.06 | $23.06 | 186,580 |
| 2020-03-17 | $23.01 | $25.41 | $22.46 | $25.17 | $25.17 | 164,828 |
| 2020-03-16 | $24.50 | $24.53 | $22.46 | $22.46 | $22.46 | 120,212 |
| 2020-03-13 | $27.29 | $28.04 | $25.41 | $26.03 | $26.03 | 126,644 |
| 2020-03-12 | $28.45 | $28.92 | $25.96 | $26.28 | $26.28 | 99,694 |
| 2020-03-11 | $29.91 | $30.20 | $29.40 | $29.91 | $29.91 | 82,219 |
| 2020-03-10 | $31.16 | $31.44 | $29.56 | $30.44 | $30.44 | 96,370 |
| 2020-03-09 | $31.53 | $32.07 | $30.44 | $30.58 | $30.58 | 98,528 |
| 2020-03-06 | $32.32 | $33.47 | $31.93 | $32.90 | $32.90 | 82,092 |
| 2020-03-05 | $33.63 | $34.01 | $32.38 | $32.78 | $32.78 | 98,000 |
| 2020-03-04 | $34.99 | $35.73 | $34.20 | $34.29 | $34.29 | 55,074 |
| 2020-03-03 | $35.62 | $36.42 | $34.14 | $34.54 | $34.54 | 58,219 |
| 2020-03-02 | $35.05 | $35.93 | $34.65 | $35.80 | $35.80 | 102,378 |
| 2020-02-28 | $34.43 | $35.39 | $34.43 | $34.91 | $34.91 | 161,709 |
| 2020-02-27 | $35.84 | $36.25 | $35.42 | $35.42 | $35.42 | 92,248 |
| 2020-02-26 | $36.47 | $36.67 | $36.08 | $36.35 | $36.35 | 54,755 |
| 2020-02-25 | $36.71 | $37.02 | $36.22 | $36.26 | $36.26 | 107,786 |
| 2020-02-24 | $35.71 | $36.80 | $35.71 | $36.63 | $36.63 | 78,215 |
| 2020-02-21 | $37.37 | $37.68 | $37.09 | $37.12 | $37.12 | 61,671 |
| 2020-02-20 | $37.63 | $37.87 | $37.18 | $37.45 | $37.45 | 76,196 |
| 2020-02-19 | $38.48 | $38.58 | $37.58 | $37.76 | $37.76 | 74,971 |
| 2020-02-18 | $39.36 | $39.36 | $38.50 | $38.51 | $38.51 | 52,119 |
| 2020-02-14 | $39.63 | $40.11 | $39.24 | $39.37 | $39.37 | 50,205 |
| 2020-02-13 | $39.51 | $39.82 | $39.23 | $39.58 | $39.58 | 28,737 |
| 2020-02-12 | $40.15 | $40.23 | $39.62 | $39.68 | $39.68 | 62,115 |
| 2020-02-11 | $39.78 | $40.16 | $39.64 | $39.74 | $39.74 | 64,504 |
| 2020-02-10 | $40.26 | $40.26 | $39.70 | $39.75 | $39.75 | 48,841 |
| 2020-02-07 | $42.13 | $42.25 | $40.18 | $40.23 | $40.23 | 81,309 |
| 2020-02-06 | $48.68 | $48.68 | $41.41 | $42.10 | $42.10 | 144,674 |
| 2020-02-05 | $39.82 | $40.71 | $39.82 | $40.57 | $40.57 | 52,801 |
| 2020-02-04 | $39.66 | $40.26 | $39.33 | $39.50 | $39.50 | 73,426 |
| 2020-02-03 | $39.57 | $40.02 | $39.08 | $39.19 | $39.19 | 91,023 |
| 2020-01-31 | $39.94 | $39.97 | $39.33 | $39.39 | $39.39 | 74,100 |
| 2020-01-30 | $39.62 | $40.22 | $39.52 | $39.91 | $39.91 | 139,803 |
| 2020-01-29 | $39.60 | $40.95 | $39.44 | $39.99 | $39.99 | 35,644 |
| 2020-01-28 | $39.60 | $39.95 | $39.27 | $39.60 | $39.60 | 81,077 |
| 2020-01-27 | $39.50 | $39.90 | $39.45 | $39.51 | $39.51 | 45,869 |
| 2020-01-24 | $41.47 | $41.47 | $40.18 | $40.33 | $40.33 | 48,021 |
| 2020-01-23 | $41.36 | $42.33 | $41.19 | $41.35 | $41.35 | 113,598 |
| 2020-01-22 | $41.16 | $41.69 | $41.16 | $41.40 | $41.40 | 104,865 |
| 2020-01-21 | $41.33 | $41.51 | $40.80 | $41.10 | $41.10 | 55,704 |
| 2020-01-17 | $41.51 | $41.62 | $41.19 | $41.22 | $41.22 | 47,423 |
| 2020-01-16 | $40.62 | $41.43 | $40.55 | $41.29 | $41.29 | 68,592 |
| 2020-01-15 | $40.21 | $40.70 | $40.21 | $40.50 | $40.50 | 70,059 |
| 2020-01-14 | $40.12 | $40.67 | $40.12 | $40.25 | $40.25 | 77,663 |
| 2020-01-13 | $40.40 | $40.69 | $40.20 | $40.40 | $40.40 | 57,881 |
| 2020-01-10 | $40.62 | $41.00 | $40.45 | $40.50 | $40.50 | 61,095 |
| 2020-01-09 | $40.74 | $41.22 | $40.46 | $40.66 | $40.66 | 59,874 |
| 2020-01-08 | $40.99 | $41.21 | $40.54 | $40.66 | $40.66 | 75,897 |
| 2020-01-07 | $42.02 | $42.35 | $40.69 | $40.85 | $40.85 | 86,492 |
| 2020-01-06 | $40.95 | $42.32 | $40.45 | $42.24 | $42.24 | 51,693 |
| 2020-01-03 | $40.48 | $41.56 | $40.26 | $41.26 | $41.26 | 108,299 |
| 2020-01-02 | $41.59 | $41.92 | $40.34 | $40.96 | $40.96 | 96,259 |
| 2019-12-31 | $40.90 | $41.75 | $40.75 | $41.43 | $41.43 | 133,898 |
| 2019-12-30 | $41.35 | $41.50 | $40.88 | $40.96 | $40.96 | 75,517 |
| 2019-12-27 | $41.85 | $42.28 | $41.40 | $41.46 | $41.46 | 38,960 |
| 2019-12-26 | $41.88 | $42.50 | $41.35 | $41.91 | $41.91 | 53,893 |
| 2019-12-24 | $42.41 | $42.41 | $41.33 | $41.88 | $41.88 | 74,569 |
| 2019-12-23 | $41.56 | $43.17 | $40.30 | $42.43 | $42.43 | 79,332 |
| 2019-12-20 | $42.28 | $42.28 | $40.53 | $41.59 | $41.59 | 333,388 |
| 2019-12-19 | $42.84 | $42.85 | $41.65 | $42.20 | $42.20 | 59,333 |
| 2019-12-18 | $42.76 | $42.86 | $41.91 | $42.84 | $42.84 | 59,693 |
| 2019-12-17 | $42.45 | $42.77 | $41.20 | $42.75 | $42.75 | 72,545 |
| 2019-12-16 | $41.01 | $43.53 | $40.75 | $42.64 | $42.64 | 120,851 |
| 2019-12-13 | $40.51 | $41.02 | $39.82 | $40.74 | $40.74 | 89,904 |
| 2019-12-12 | $39.35 | $40.91 | $39.20 | $40.55 | $40.55 | 195,941 |
| 2019-12-11 | $38.16 | $39.36 | $38.16 | $39.28 | $39.28 | 96,754 |
| 2019-12-10 | $41.10 | $41.47 | $40.53 | $40.88 | $40.88 | 52,954 |
| 2019-12-09 | $41.81 | $42.63 | $40.77 | $40.98 | $40.98 | 76,528 |
| 2019-12-06 | $40.78 | $42.28 | $40.69 | $42.06 | $42.06 | 115,457 |
| 2019-12-05 | $41.08 | $41.51 | $40.28 | $40.70 | $40.70 | 130,734 |
| 2019-12-04 | $42.15 | $42.35 | $40.45 | $40.78 | $40.78 | 77,555 |
| 2019-12-03 | $40.40 | $41.81 | $40.00 | $41.58 | $41.58 | 85,585 |
| 2019-12-02 | $40.97 | $40.97 | $39.67 | $40.70 | $40.70 | 78,264 |
| 2019-11-29 | $40.83 | $41.22 | $40.50 | $41.04 | $41.04 | 24,647 |
| 2019-11-27 | $41.80 | $42.65 | $40.61 | $40.89 | $40.89 | 141,443 |
| 2019-11-26 | $42.04 | $42.45 | $41.05 | $41.62 | $41.62 | 119,713 |
| 2019-11-25 | $40.35 | $42.11 | $40.29 | $42.00 | $42.00 | 79,263 |
| 2019-11-22 | $40.06 | $40.45 | $39.35 | $40.23 | $40.23 | 71,375 |
| 2019-11-21 | $39.90 | $40.56 | $39.66 | $39.86 | $39.86 | 76,024 |
| 2019-11-20 | $39.05 | $40.08 | $39.02 | $39.94 | $39.94 | 94,026 |
| 2019-11-19 | $39.60 | $39.94 | $39.12 | $39.19 | $39.19 | 87,802 |
| 2019-11-18 | $39.61 | $40.15 | $39.30 | $39.53 | $39.53 | 72,959 |
| 2019-11-15 | $39.42 | $39.82 | $38.90 | $39.71 | $39.71 | 50,353 |
| 2019-11-14 | $39.60 | $40.01 | $39.06 | $39.34 | $39.34 | 49,755 |
| 2019-11-13 | $39.12 | $40.01 | $38.70 | $39.66 | $39.66 | 100,413 |
| 2019-11-12 | $39.08 | $39.77 | $38.92 | $39.36 | $39.36 | 61,721 |
| 2019-11-11 | $38.80 | $39.14 | $38.39 | $39.08 | $39.08 | 80,919 |
| 2019-11-08 | $38.89 | $39.36 | $38.49 | $39.03 | $39.03 | 86,014 |
| 2019-11-07 | $39.51 | $39.58 | $38.89 | $39.01 | $39.01 | 95,040 |
| 2019-11-06 | $40.67 | $40.97 | $39.09 | $39.12 | $39.12 | 132,758 |
| 2019-11-05 | $40.36 | $41.43 | $40.25 | $40.65 | $40.65 | 98,026 |
| 2019-11-04 | $40.78 | $41.25 | $40.38 | $40.54 | $40.54 | 209,558 |
| 2019-11-01 | $40.63 | $43.19 | $39.84 | $40.77 | $40.77 | 414,505 |
| 2019-10-31 | $46.88 | $47.83 | $45.68 | $47.51 | $47.51 | 100,634 |
| 2019-10-30 | $46.47 | $47.31 | $45.70 | $46.93 | $46.93 | 57,443 |
| 2019-10-29 | $45.84 | $47.01 | $44.84 | $46.45 | $46.45 | 84,904 |
| 2019-10-28 | $46.76 | $47.59 | $45.97 | $46.05 | $46.05 | 54,176 |
| 2019-10-25 | $43.78 | $47.02 | $43.03 | $46.82 | $46.82 | 123,928 |
| 2019-10-24 | $44.55 | $44.89 | $43.56 | $43.77 | $43.77 | 30,507 |
| 2019-10-23 | $44.26 | $44.94 | $43.40 | $44.55 | $44.55 | 29,834 |
| 2019-10-22 | $44.81 | $45.42 | $44.11 | $44.12 | $44.12 | 87,325 |
| 2019-10-21 | $45.29 | $45.40 | $44.46 | $44.70 | $44.70 | 48,766 |
| 2019-10-18 | $45.62 | $45.84 | $44.29 | $44.83 | $44.83 | 50,849 |
| 2019-10-17 | $45.91 | $46.65 | $45.78 | $46.02 | $46.02 | 55,285 |
| 2019-10-16 | $44.89 | $46.16 | $44.58 | $45.69 | $45.69 | 62,635 |
| 2019-10-15 | $43.32 | $45.14 | $43.32 | $44.97 | $44.97 | 68,212 |
| 2019-10-14 | $42.44 | $43.22 | $41.55 | $43.10 | $43.10 | 63,229 |
| 2019-10-11 | $42.68 | $44.11 | $42.43 | $42.51 | $42.51 | 45,457 |
| 2019-10-10 | $42.54 | $42.75 | $41.69 | $42.15 | $42.15 | 39,137 |
| 2019-10-09 | $42.74 | $43.07 | $42.10 | $42.52 | $42.52 | 28,899 |
| 2019-10-08 | $43.35 | $43.35 | $42.06 | $42.39 | $42.39 | 63,310 |
| 2019-10-07 | $43.72 | $44.55 | $43.37 | $43.58 | $43.58 | 50,063 |
| 2019-10-04 | $44.01 | $44.48 | $43.11 | $43.91 | $43.91 | 41,707 |
| 2019-10-03 | $43.16 | $44.43 | $42.64 | $43.92 | $43.92 | 48,173 |
| 2019-10-02 | $43.20 | $43.70 | $42.68 | $43.45 | $43.45 | 59,975 |
| 2019-10-01 | $45.86 | $46.66 | $43.34 | $43.80 | $43.80 | 116,904 |
| 2019-09-30 | $44.98 | $46.18 | $44.85 | $45.74 | $45.74 | 140,156 |
| 2019-09-27 | $45.08 | $45.33 | $44.40 | $44.95 | $44.95 | 61,964 |
| 2019-09-26 | $46.87 | $46.87 | $44.92 | $45.00 | $45.00 | 82,240 |
| 2019-09-25 | $46.13 | $47.44 | $45.31 | $46.99 | $46.99 | 61,601 |
| 2019-09-24 | $46.86 | $46.86 | $44.96 | $46.00 | $46.00 | 151,097 |
| 2019-09-23 | $46.25 | $46.91 | $45.91 | $46.64 | $46.64 | 43,779 |
| 2019-09-20 | $46.02 | $47.05 | $45.79 | $46.55 | $46.55 | 163,538 |
| 2019-09-19 | $46.39 | $46.64 | $45.87 | $45.99 | $45.99 | 66,464 |
| 2019-09-18 | $46.69 | $47.02 | $45.92 | $46.20 | $46.20 | 86,907 |
| 2019-09-17 | $47.24 | $47.80 | $46.43 | $46.68 | $46.68 | 100,577 |
| 2019-09-16 | $46.28 | $47.85 | $46.10 | $47.41 | $47.41 | 101,448 |
| 2019-09-13 | $46.88 | $47.40 | $45.53 | $46.83 | $46.83 | 84,090 |
| 2019-09-12 | $46.56 | $47.42 | $45.39 | $46.66 | $46.66 | 94,218 |
| 2019-09-11 | $44.77 | $47.31 | $44.58 | $46.17 | $46.17 | 97,005 |
| 2019-09-10 | $44.46 | $45.18 | $43.17 | $44.29 | $44.29 | 100,212 |
| 2019-09-09 | $46.49 | $46.49 | $44.34 | $44.50 | $44.50 | 92,143 |
| 2019-09-06 | $46.00 | $47.03 | $45.60 | $46.16 | $46.16 | 65,787 |
| 2019-09-05 | $46.36 | $46.58 | $45.68 | $45.72 | $45.72 | 141,076 |
| 2019-09-04 | $46.65 | $46.65 | $44.92 | $45.72 | $45.72 | 102,123 |
| 2019-09-03 | $46.42 | $46.83 | $45.25 | $45.89 | $45.89 | 151,067 |
| 2019-08-30 | $47.40 | $47.43 | $45.50 | $47.06 | $47.06 | 82,435 |
| 2019-08-29 | $45.90 | $47.61 | $45.90 | $47.13 | $47.13 | 74,671 |
| 2019-08-28 | $44.01 | $45.76 | $44.01 | $45.12 | $45.12 | 146,061 |
| 2019-08-27 | $43.41 | $43.90 | $42.22 | $42.80 | $42.80 | 56,795 |
| 2019-08-26 | $43.07 | $43.34 | $42.45 | $43.00 | $43.00 | 47,054 |
| 2019-08-23 | $43.90 | $44.67 | $42.61 | $42.68 | $42.68 | 69,901 |
| 2019-08-22 | $44.82 | $45.58 | $44.38 | $44.49 | $44.49 | 41,038 |
| 2019-08-21 | $46.82 | $46.82 | $44.36 | $44.74 | $44.74 | 62,422 |
| 2019-08-20 | $45.71 | $46.82 | $44.76 | $46.31 | $46.31 | 176,778 |
| 2019-08-19 | $45.05 | $46.42 | $45.05 | $45.88 | $45.88 | 92,983 |
| 2019-08-16 | $44.54 | $46.35 | $44.48 | $44.56 | $44.56 | 104,743 |
| 2019-08-15 | $44.05 | $44.48 | $43.21 | $44.23 | $44.23 | 89,967 |
| 2019-08-14 | $43.20 | $44.34 | $42.37 | $43.82 | $43.82 | 210,755 |
| 2019-08-13 | $43.19 | $44.64 | $43.19 | $43.84 | $43.84 | 32,967 |
| 2019-08-12 | $43.17 | $44.36 | $42.99 | $43.40 | $43.40 | 38,315 |
| 2019-08-09 | $44.25 | $44.90 | $42.98 | $43.72 | $43.72 | 74,639 |
| 2019-08-08 | $43.96 | $45.37 | $43.96 | $44.19 | $44.19 | 165,837 |
| 2019-08-07 | $43.10 | $44.30 | $42.53 | $43.52 | $43.52 | 74,791 |
| 2019-08-06 | $43.63 | $44.77 | $42.58 | $43.77 | $43.77 | 115,653 |
| 2019-08-05 | $44.80 | $45.84 | $42.65 | $43.54 | $43.54 | 103,041 |
| 2019-08-02 | $46.90 | $47.22 | $45.04 | $45.58 | $45.58 | 190,892 |
| 2019-08-01 | $47.00 | $49.00 | $44.71 | $46.96 | $46.96 | 418,706 |
| 2019-07-31 | $41.03 | $42.32 | $41.00 | $41.70 | $41.70 | 107,944 |
| 2019-07-30 | $39.34 | $41.58 | $39.34 | $41.30 | $41.30 | 64,471 |
| 2019-07-29 | $39.72 | $39.92 | $38.99 | $39.87 | $39.87 | 87,072 |
| 2019-07-26 | $40.06 | $40.15 | $39.62 | $39.72 | $39.72 | 58,814 |
| 2019-07-25 | $40.63 | $41.13 | $39.72 | $39.80 | $39.80 | 50,351 |
| 2019-07-24 | $39.09 | $40.61 | $39.09 | $40.55 | $40.55 | 92,351 |
| 2019-07-23 | $38.81 | $39.53 | $38.42 | $39.29 | $39.29 | 47,951 |
| 2019-07-22 | $39.20 | $39.20 | $38.08 | $38.66 | $38.66 | 104,977 |
| 2019-07-19 | $39.84 | $40.18 | $39.02 | $39.06 | $39.06 | 75,506 |
| 2019-07-18 | $39.35 | $40.27 | $39.28 | $39.90 | $39.90 | 105,235 |
| 2019-07-17 | $39.38 | $39.94 | $39.16 | $39.50 | $39.50 | 51,905 |
| 2019-07-16 | $40.00 | $40.32 | $39.26 | $39.33 | $39.33 | 106,357 |
| 2019-07-15 | $40.17 | $40.48 | $39.31 | $40.23 | $40.23 | 74,532 |
| 2019-07-12 | $40.45 | $40.79 | $39.62 | $40.34 | $40.34 | 79,561 |
| 2019-07-11 | $41.95 | $42.65 | $40.40 | $40.70 | $40.70 | 73,389 |
| 2019-07-10 | $41.93 | $42.34 | $41.25 | $41.39 | $41.39 | 81,287 |
| 2019-07-09 | $40.70 | $41.61 | $40.51 | $41.57 | $41.57 | 80,911 |
| 2019-07-08 | $40.86 | $41.15 | $40.01 | $40.94 | $40.94 | 70,882 |
| 2019-07-05 | $40.88 | $41.26 | $40.35 | $41.18 | $41.18 | 51,278 |
| 2019-07-03 | $41.33 | $41.94 | $41.09 | $41.12 | $41.12 | 26,496 |
| 2019-07-02 | $41.19 | $41.76 | $40.74 | $41.00 | $41.00 | 54,243 |
| 2019-07-01 | $43.98 | $43.98 | $41.64 | $41.96 | $41.96 | 98,952 |
| 2019-06-28 | $40.23 | $43.54 | $40.11 | $43.17 | $43.17 | 268,842 |
| 2019-06-27 | $39.40 | $40.11 | $39.24 | $39.90 | $39.90 | 121,897 |
| 2019-06-26 | $39.68 | $40.52 | $38.64 | $39.01 | $39.01 | 111,562 |
| 2019-06-25 | $41.14 | $41.69 | $38.99 | $39.50 | $39.50 | 299,659 |
| 2019-06-24 | $42.80 | $42.80 | $40.77 | $40.89 | $40.89 | 133,717 |
| 2019-06-21 | $44.28 | $44.28 | $41.76 | $42.43 | $42.43 | 290,283 |
| 2019-06-20 | $44.11 | $44.87 | $42.90 | $44.69 | $44.69 | 145,159 |
| 2019-06-19 | $42.37 | $43.48 | $41.30 | $43.37 | $43.37 | 128,386 |
| 2019-06-18 | $41.54 | $42.79 | $41.02 | $42.17 | $42.17 | 144,161 |
| 2019-06-17 | $41.46 | $41.65 | $40.77 | $40.88 | $40.88 | 63,561 |
| 2019-06-14 | $41.65 | $42.52 | $41.27 | $41.34 | $41.34 | 71,064 |
| 2019-06-13 | $40.87 | $41.94 | $40.25 | $41.90 | $41.90 | 127,787 |
| 2019-06-12 | $41.35 | $42.16 | $40.35 | $40.40 | $40.40 | 89,400 |
| 2019-06-11 | $43.09 | $43.68 | $40.83 | $41.39 | $41.39 | 115,507 |
| 2019-06-10 | $41.76 | $43.41 | $41.76 | $42.52 | $42.52 | 84,847 |
| 2019-06-07 | $40.26 | $41.67 | $39.92 | $41.44 | $41.44 | 78,076 |
| 2019-06-06 | $43.02 | $43.70 | $39.47 | $39.91 | $39.91 | 126,111 |
| 2019-06-05 | $42.00 | $42.85 | $41.33 | $42.79 | $42.79 | 137,120 |
| 2019-06-04 | $40.76 | $41.97 | $40.15 | $41.84 | $41.84 | 113,587 |
| 2019-06-03 | $40.43 | $41.03 | $39.97 | $40.24 | $40.24 | 104,994 |
| 2019-05-31 | $40.37 | $40.65 | $39.67 | $40.56 | $40.56 | 101,248 |
| 2019-05-30 | $41.08 | $41.44 | $40.74 | $40.98 | $40.98 | 97,816 |
| 2019-05-29 | $42.19 | $42.65 | $40.37 | $40.83 | $40.83 | 183,869 |
| 2019-05-28 | $42.54 | $43.36 | $42.28 | $42.42 | $42.42 | 156,370 |
| 2019-05-24 | $39.65 | $43.10 | $39.65 | $42.44 | $42.44 | 162,128 |
| 2019-05-23 | $39.28 | $39.76 | $38.88 | $39.52 | $39.52 | 146,174 |
| 2019-05-22 | $38.96 | $39.93 | $38.96 | $39.74 | $39.74 | 166,465 |
| 2019-05-21 | $38.55 | $39.27 | $38.40 | $39.12 | $39.12 | 175,217 |
| 2019-05-20 | $38.54 | $38.86 | $38.06 | $38.23 | $38.23 | 103,713 |
| 2019-05-17 | $39.57 | $39.66 | $38.51 | $39.06 | $39.06 | 142,562 |
| 2019-05-16 | $40.57 | $40.68 | $39.91 | $40.00 | $40.00 | 160,375 |
| 2019-05-15 | $40.27 | $40.77 | $40.01 | $40.39 | $40.39 | 100,776 |
| 2019-05-14 | $40.38 | $41.01 | $39.59 | $40.60 | $40.60 | 118,895 |
| 2019-05-13 | $40.16 | $40.67 | $39.88 | $40.01 | $40.01 | 95,896 |
| 2019-05-10 | $41.36 | $41.56 | $40.18 | $41.13 | $41.13 | 58,665 |
| 2019-05-09 | $41.44 | $41.81 | $40.66 | $41.58 | $41.58 | 48,164 |
| 2019-05-08 | $42.62 | $42.87 | $41.55 | $41.68 | $41.68 | 107,475 |
| 2019-05-07 | $44.37 | $44.47 | $42.02 | $42.61 | $42.61 | 108,601 |
| 2019-05-06 | $44.40 | $45.81 | $43.47 | $44.79 | $44.79 | 156,434 |
| 2019-05-03 | $44.11 | $45.51 | $43.35 | $45.33 | $45.33 | 108,102 |
| 2019-05-02 | $41.32 | $44.88 | $41.00 | $43.69 | $43.69 | 150,459 |
| 2019-05-01 | $43.77 | $43.77 | $42.22 | $43.04 | $43.04 | 193,082 |
| 2019-04-30 | $44.16 | $44.16 | $43.16 | $43.44 | $43.44 | 86,990 |
| 2019-04-29 | $42.94 | $44.45 | $42.45 | $44.14 | $44.14 | 199,278 |
| 2019-04-26 | $42.13 | $42.83 | $41.35 | $42.81 | $42.81 | 51,656 |
| 2019-04-25 | $43.26 | $43.26 | $41.94 | $42.02 | $42.02 | 55,070 |
| 2019-04-24 | $43.36 | $43.71 | $43.10 | $43.36 | $43.36 | 76,056 |
| 2019-04-23 | $42.22 | $43.73 | $41.55 | $43.32 | $43.32 | 210,310 |
| 2019-04-22 | $40.39 | $42.29 | $40.31 | $42.19 | $42.19 | 91,497 |
| 2019-04-18 | $40.34 | $40.61 | $39.60 | $40.51 | $40.51 | 103,385 |
| 2019-04-17 | $40.83 | $41.97 | $39.06 | $40.29 | $40.29 | 297,458 |
| 2019-04-16 | $43.30 | $43.30 | $40.59 | $40.77 | $40.77 | 117,808 |
| 2019-04-15 | $43.25 | $43.33 | $42.26 | $43.08 | $43.08 | 89,178 |
| 2019-04-12 | $44.95 | $44.99 | $42.99 | $43.18 | $43.18 | 83,243 |
| 2019-04-11 | $46.34 | $46.34 | $43.44 | $44.62 | $44.62 | 189,250 |
| 2019-04-10 | $47.50 | $47.89 | $46.24 | $46.26 | $46.26 | 146,696 |
| 2019-04-09 | $46.17 | $48.02 | $46.17 | $47.43 | $47.43 | 113,257 |
| 2019-04-08 | $46.45 | $46.59 | $45.91 | $46.34 | $46.34 | 64,770 |
| 2019-04-05 | $45.95 | $46.79 | $45.95 | $46.73 | $46.73 | 65,990 |
| 2019-04-04 | $45.87 | $45.87 | $44.79 | $45.84 | $45.84 | 60,360 |
| 2019-04-03 | $45.99 | $47.19 | $45.03 | $45.91 | $45.91 | 159,984 |
| 2019-04-02 | $43.96 | $45.69 | $43.68 | $45.58 | $45.58 | 110,861 |
| 2019-04-01 | $44.04 | $44.04 | $42.62 | $43.98 | $43.98 | 140,548 |
| 2019-03-29 | $42.55 | $45.86 | $42.55 | $43.48 | $43.48 | 168,317 |
| 2019-03-28 | $41.90 | $42.52 | $41.01 | $42.48 | $42.48 | 76,143 |
| 2019-03-27 | $41.67 | $41.89 | $40.79 | $41.86 | $41.86 | 102,737 |
| 2019-03-26 | $41.55 | $42.12 | $40.79 | $41.70 | $41.70 | 92,668 |
| 2019-03-25 | $41.61 | $41.89 | $40.01 | $41.26 | $41.26 | 144,953 |
| 2019-03-22 | $45.69 | $45.95 | $41.22 | $41.77 | $41.77 | 114,895 |
| 2019-03-21 | $44.62 | $46.56 | $44.46 | $45.87 | $45.87 | 146,713 |
| 2019-03-20 | $45.21 | $46.11 | $44.10 | $44.73 | $44.73 | 266,216 |
| 2019-03-19 | $47.50 | $47.50 | $44.58 | $45.67 | $45.67 | 179,295 |
| 2019-03-18 | $52.10 | $52.10 | $46.94 | $47.56 | $47.56 | 252,977 |
| 2019-03-15 | $52.60 | $53.63 | $51.95 | $52.11 | $52.11 | 308,874 |
| 2019-03-14 | $54.20 | $54.38 | $52.25 | $52.56 | $52.56 | 62,680 |
| 2019-03-13 | $53.94 | $54.56 | $53.51 | $54.26 | $54.26 | 55,857 |
| 2019-03-12 | $52.93 | $54.27 | $52.10 | $53.65 | $53.65 | 57,634 |
| 2019-03-11 | $52.61 | $53.01 | $51.37 | $52.76 | $52.76 | 80,608 |
| 2019-03-08 | $54.26 | $54.62 | $52.17 | $52.33 | $52.33 | 113,316 |
| 2019-03-07 | $54.67 | $55.13 | $54.04 | $54.37 | $54.37 | 39,682 |
| 2019-03-06 | $56.85 | $56.94 | $54.31 | $54.83 | $54.83 | 90,557 |
| 2019-03-05 | $56.65 | $57.53 | $56.48 | $56.84 | $56.84 | 51,587 |
| 2019-03-04 | $57.93 | $58.65 | $56.13 | $56.54 | $56.54 | 97,481 |
| 2019-03-01 | $58.48 | $58.84 | $57.27 | $57.35 | $57.35 | 108,733 |
| 2019-02-28 | $57.09 | $58.52 | $57.09 | $58.35 | $58.35 | 157,008 |
| 2019-02-27 | $57.00 | $57.64 | $56.76 | $57.34 | $57.34 | 54,785 |
| 2019-02-26 | $57.78 | $58.43 | $56.86 | $57.13 | $57.13 | 147,526 |
| 2019-02-25 | $56.87 | $58.12 | $56.33 | $57.86 | $57.86 | 136,440 |
| 2019-02-22 | $56.73 | $57.05 | $55.82 | $56.69 | $56.69 | 68,549 |
| 2019-02-21 | $59.17 | $61.08 | $56.25 | $56.41 | $56.41 | 74,688 |
| 2019-02-20 | $57.13 | $58.90 | $57.08 | $58.24 | $58.24 | 121,040 |
| 2019-02-19 | $56.59 | $57.32 | $55.95 | $57.32 | $57.32 | 116,368 |
| 2019-02-15 | $54.23 | $56.85 | $53.95 | $56.81 | $56.81 | 88,673 |
| 2019-02-14 | $55.00 | $55.37 | $53.66 | $53.73 | $53.73 | 80,964 |
| 2019-02-13 | $54.21 | $55.66 | $53.51 | $55.24 | $55.24 | 95,354 |
| 2019-02-12 | $53.52 | $55.27 | $51.59 | $54.05 | $54.05 | 94,122 |
| 2019-02-11 | $52.07 | $53.12 | $51.39 | $52.96 | $52.96 | 104,321 |
| 2019-02-08 | $51.63 | $52.02 | $51.23 | $51.88 | $51.88 | 29,298 |
| 2019-02-07 | $51.86 | $52.79 | $50.72 | $51.98 | $51.98 | 106,733 |
| 2019-02-06 | $52.80 | $52.88 | $51.24 | $51.86 | $51.86 | 79,452 |
| 2019-02-05 | $52.41 | $53.28 | $52.32 | $52.79 | $52.79 | 71,931 |
| 2019-02-04 | $52.48 | $52.60 | $51.21 | $52.17 | $52.17 | 59,455 |
| 2019-02-01 | $57.27 | $57.27 | $51.26 | $52.21 | $52.21 | 122,519 |
| 2019-01-31 | $53.42 | $60.66 | $53.42 | $57.27 | $57.27 | 147,632 |
| 2019-01-30 | $49.36 | $52.29 | $48.74 | $52.00 | $52.00 | 91,146 |
| 2019-01-29 | $50.37 | $50.37 | $48.34 | $48.96 | $48.96 | 121,799 |
| 2019-01-28 | $47.33 | $50.63 | $47.17 | $50.17 | $50.17 | 88,263 |
| 2019-01-25 | $49.94 | $50.53 | $47.51 | $47.87 | $47.87 | 193,571 |
| 2019-01-24 | $48.60 | $49.77 | $47.82 | $49.71 | $49.71 | 64,528 |
| 2019-01-23 | $47.96 | $48.87 | $46.81 | $48.59 | $48.59 | 63,215 |
| 2019-01-22 | $47.32 | $47.95 | $46.43 | $47.83 | $47.83 | 56,384 |
| 2019-01-18 | $48.63 | $48.93 | $47.47 | $47.62 | $47.62 | 49,461 |
| 2019-01-17 | $49.81 | $50.27 | $48.10 | $48.45 | $48.45 | 86,475 |
| 2019-01-16 | $49.39 | $51.03 | $49.39 | $49.96 | $49.96 | 58,046 |
| 2019-01-15 | $46.85 | $49.56 | $46.85 | $49.42 | $49.42 | 70,077 |
| 2019-01-14 | $48.48 | $49.48 | $46.87 | $46.88 | $46.88 | 77,843 |
| 2019-01-11 | $50.17 | $50.43 | $48.56 | $49.07 | $49.07 | 47,115 |
| 2019-01-10 | $50.04 | $51.06 | $49.42 | $50.79 | $50.79 | 58,795 |
| 2019-01-09 | $48.10 | $51.17 | $48.10 | $50.36 | $50.36 | 90,686 |
| 2019-01-08 | $48.64 | $48.64 | $47.12 | $47.95 | $47.95 | 103,844 |
| 2019-01-07 | $46.93 | $48.90 | $46.88 | $48.11 | $48.11 | 128,974 |
| 2019-01-04 | $45.14 | $47.85 | $45.14 | $46.93 | $46.93 | 113,007 |
| 2019-01-03 | $46.26 | $47.42 | $45.01 | $45.03 | $45.03 | 74,125 |
| 2019-01-02 | $45.88 | $47.20 | $45.76 | $46.41 | $46.41 | 77,577 |
| 2018-12-31 | $48.24 | $48.66 | $46.85 | $47.26 | $47.26 | 91,682 |
| 2018-12-28 | $47.12 | $48.46 | $46.49 | $47.62 | $47.62 | 96,333 |
| 2018-12-27 | $47.09 | $47.09 | $44.70 | $46.96 | $46.96 | 106,380 |
| 2018-12-26 | $45.62 | $47.93 | $44.74 | $47.77 | $47.77 | 143,342 |
| 2018-12-24 | $48.77 | $48.81 | $44.93 | $44.93 | $44.93 | 104,347 |
| 2018-12-21 | $49.56 | $51.77 | $48.20 | $49.36 | $49.36 | 498,032 |
| 2018-12-20 | $50.72 | $51.32 | $48.68 | $49.71 | $49.71 | 99,585 |
| 2018-12-19 | $53.05 | $53.05 | $50.16 | $50.81 | $50.81 | 91,320 |
| 2018-12-18 | $54.56 | $54.56 | $46.66 | $53.08 | $53.08 | 141,554 |
| 2018-12-17 | $55.17 | $56.48 | $53.80 | $53.82 | $53.82 | 122,920 |
| 2018-12-14 | $56.80 | $56.80 | $54.28 | $55.22 | $55.22 | 91,029 |
| 2018-12-13 | $59.20 | $60.86 | $56.80 | $57.07 | $57.07 | 59,477 |
| 2018-12-12 | $59.50 | $60.85 | $57.20 | $58.70 | $58.70 | 58,190 |
| 2018-12-11 | $58.50 | $59.32 | $57.42 | $58.54 | $58.54 | 41,804 |
| 2018-12-10 | $57.10 | $58.56 | $56.77 | $57.66 | $57.66 | 74,904 |
| 2018-12-07 | $59.77 | $61.72 | $56.94 | $57.16 | $57.16 | 63,292 |
| 2018-12-06 | $55.42 | $60.15 | $53.71 | $59.90 | $59.90 | 161,243 |
| 2018-12-04 | $59.54 | $60.78 | $56.78 | $56.84 | $56.84 | 109,304 |
| 2018-12-03 | $61.34 | $61.34 | $58.20 | $59.84 | $59.84 | 103,481 |
| 2018-11-30 | $60.44 | $61.12 | $58.81 | $60.59 | $60.59 | 100,007 |
| 2018-11-29 | $59.79 | $61.14 | $59.57 | $60.80 | $60.80 | 51,877 |
| 2018-11-28 | $56.80 | $60.71 | $56.80 | $60.06 | $60.06 | 130,153 |
| 2018-11-27 | $56.81 | $57.99 | $55.96 | $56.63 | $56.63 | 71,836 |
| 2018-11-26 | $57.08 | $57.64 | $55.27 | $57.40 | $57.40 | 85,027 |
| 2018-11-23 | $53.60 | $56.69 | $53.38 | $56.52 | $56.52 | 16,474 |
| 2018-11-21 | $55.30 | $57.32 | $55.25 | $56.53 | $56.53 | 45,848 |
| 2018-11-20 | $56.49 | $57.37 | $54.77 | $55.25 | $55.25 | 108,850 |
| 2018-11-19 | $58.87 | $58.93 | $55.55 | $56.83 | $56.83 | 103,042 |
| 2018-11-16 | $58.66 | $59.87 | $52.75 | $59.49 | $59.49 | 127,827 |
| 2018-11-15 | $57.59 | $60.02 | $56.39 | $59.10 | $59.10 | 98,538 |
| 2018-11-14 | $58.19 | $58.91 | $56.97 | $58.01 | $58.01 | 109,101 |
| 2018-11-13 | $59.02 | $59.14 | $57.38 | $58.09 | $58.09 | 112,402 |
| 2018-11-12 | $63.42 | $63.42 | $58.29 | $58.96 | $58.96 | 155,474 |
| 2018-11-09 | $66.14 | $66.14 | $62.07 | $64.00 | $64.00 | 150,326 |
| 2018-11-08 | $66.69 | $68.84 | $65.23 | $66.63 | $66.63 | 123,693 |
| 2018-11-07 | $64.84 | $66.86 | $64.15 | $66.67 | $66.67 | 54,778 |
| 2018-11-06 | $65.02 | $65.46 | $63.68 | $64.69 | $64.69 | 68,098 |
| 2018-11-05 | $65.17 | $65.63 | $63.68 | $65.19 | $65.19 | 96,232 |
| 2018-11-02 | $63.43 | $65.12 | $63.23 | $65.02 | $65.02 | 61,645 |
| 2018-11-01 | $63.58 | $64.24 | $61.50 | $63.42 | $63.42 | 76,825 |
| 2018-10-31 | $64.52 | $64.71 | $62.55 | $63.43 | $63.43 | 103,511 |
| 2018-10-30 | $63.45 | $64.87 | $62.84 | $63.76 | $63.76 | 50,037 |
| 2018-10-29 | $63.98 | $64.70 | $62.65 | $63.46 | $63.46 | 60,302 |
| 2018-10-26 | $63.47 | $65.31 | $61.74 | $63.00 | $63.00 | 131,679 |
| 2018-10-25 | $63.45 | $65.13 | $62.45 | $64.50 | $64.50 | 92,063 |
| 2018-10-24 | $65.49 | $66.06 | $62.80 | $62.91 | $62.91 | 88,303 |
| 2018-10-23 | $62.90 | $66.06 | $62.82 | $65.42 | $65.42 | 78,860 |
| 2018-10-22 | $63.15 | $64.54 | $61.99 | $63.91 | $63.91 | 83,509 |
| 2018-10-19 | $65.43 | $65.71 | $62.76 | $63.10 | $63.10 | 65,783 |
| 2018-10-18 | $65.94 | $66.02 | $64.39 | $64.94 | $64.94 | 45,167 |
| 2018-10-17 | $65.67 | $66.11 | $64.69 | $66.05 | $66.05 | 71,509 |
| 2018-10-16 | $62.99 | $65.77 | $62.79 | $65.66 | $65.66 | 73,368 |
| 2018-10-15 | $62.39 | $62.85 | $60.23 | $62.50 | $62.50 | 77,936 |
| 2018-10-12 | $62.60 | $64.27 | $61.75 | $62.47 | $62.47 | 80,395 |
| 2018-10-11 | $61.48 | $63.71 | $61.26 | $62.08 | $62.08 | 137,070 |
| 2018-10-10 | $64.47 | $64.47 | $62.20 | $62.63 | $62.63 | 142,446 |
| 2018-10-09 | $63.35 | $65.88 | $63.35 | $64.47 | $64.47 | 127,876 |
| 2018-10-08 | $65.17 | $66.20 | $63.27 | $64.34 | $64.34 | 135,742 |
| 2018-10-05 | $67.21 | $68.12 | $64.90 | $65.23 | $65.23 | 110,451 |
| 2018-10-04 | $69.88 | $69.88 | $67.05 | $67.25 | $67.25 | 74,688 |
| 2018-10-03 | $71.04 | $71.42 | $69.60 | $70.53 | $70.53 | 86,494 |
| 2018-10-02 | $73.47 | $73.47 | $70.40 | $70.94 | $70.94 | 88,708 |
| 2018-10-01 | $74.97 | $74.97 | $71.38 | $73.38 | $73.38 | 77,060 |
| 2018-09-28 | $73.65 | $74.65 | $73.65 | $74.65 | $74.65 | 148,565 |
| 2018-09-27 | $73.80 | $74.60 | $73.60 | $73.85 | $73.85 | 82,759 |
| 2018-09-26 | $74.05 | $74.70 | $73.05 | $73.60 | $73.60 | 82,605 |
| 2018-09-25 | $73.95 | $74.65 | $73.10 | $74.05 | $74.05 | 89,284 |
| 2018-09-24 | $72.95 | $74.90 | $72.85 | $74.00 | $74.00 | 107,664 |
| 2018-09-21 | $72.00 | $73.40 | $70.83 | $72.80 | $72.80 | 250,001 |
| 2018-09-20 | $74.70 | $75.40 | $72.35 | $72.80 | $72.80 | 127,744 |
| 2018-09-19 | $79.00 | $79.00 | $73.76 | $74.90 | $74.90 | 135,633 |
| 2018-09-18 | $76.95 | $80.50 | $76.65 | $79.00 | $79.00 | 158,689 |
| 2018-09-17 | $79.95 | $79.95 | $76.45 | $76.90 | $76.90 | 90,055 |
| 2018-09-14 | $80.30 | $81.11 | $79.65 | $80.10 | $80.10 | 66,721 |
| 2018-09-13 | $79.75 | $80.45 | $79.05 | $80.35 | $80.35 | 44,914 |
| 2018-09-12 | $78.65 | $79.95 | $77.75 | $79.40 | $79.40 | 83,650 |
| 2018-09-11 | $79.45 | $79.45 | $78.05 | $78.85 | $78.85 | 78,873 |
| 2018-09-10 | $79.75 | $81.03 | $79.24 | $79.45 | $79.45 | 73,285 |
| 2018-09-07 | $79.00 | $80.30 | $78.16 | $79.55 | $79.55 | 114,654 |
| 2018-09-06 | $79.70 | $80.55 | $78.80 | $79.10 | $79.10 | 85,271 |
| 2018-09-05 | $79.45 | $79.95 | $76.75 | $79.80 | $79.80 | 168,962 |
| 2018-09-04 | $80.90 | $82.35 | $78.11 | $79.15 | $79.15 | 162,405 |
| 2018-08-31 | $75.90 | $79.55 | $75.90 | $78.75 | $78.75 | 163,481 |
| 2018-08-30 | $75.55 | $76.00 | $74.90 | $76.00 | $76.00 | 75,880 |
| 2018-08-29 | $74.80 | $75.70 | $74.75 | $75.55 | $75.55 | 71,988 |
| 2018-08-28 | $75.35 | $75.80 | $74.60 | $74.85 | $74.85 | 95,134 |
| 2018-08-27 | $74.40 | $75.20 | $74.20 | $75.00 | $75.00 | 60,606 |
| 2018-08-24 | $74.30 | $75.00 | $73.85 | $74.15 | $74.15 | 76,287 |
| 2018-08-23 | $74.15 | $75.10 | $73.80 | $74.30 | $74.30 | 102,433 |
| 2018-08-22 | $72.65 | $74.10 | $72.25 | $74.05 | $74.05 | 85,100 |
| 2018-08-21 | $71.85 | $72.90 | $70.06 | $72.75 | $72.75 | 96,859 |
| 2018-08-20 | $74.10 | $74.10 | $71.60 | $71.80 | $71.80 | 88,302 |
| 2018-08-17 | $73.10 | $73.46 | $71.60 | $73.45 | $73.45 | 178,180 |
| 2018-08-16 | $72.95 | $73.90 | $72.45 | $73.05 | $73.05 | 146,556 |
| 2018-08-15 | $73.00 | $73.50 | $71.63 | $72.60 | $72.60 | 112,012 |
| 2018-08-14 | $70.90 | $73.20 | $70.90 | $73.10 | $73.10 | 132,570 |
| 2018-08-13 | $70.55 | $71.10 | $69.30 | $70.95 | $70.95 | 138,756 |
| 2018-08-10 | $68.10 | $70.50 | $66.90 | $70.45 | $70.45 | 126,256 |
| 2018-08-09 | $68.00 | $69.90 | $67.70 | $68.10 | $68.10 | 120,634 |
| 2018-08-08 | $66.00 | $69.00 | $65.65 | $67.80 | $67.80 | 178,052 |
| 2018-08-07 | $66.00 | $66.10 | $63.45 | $66.00 | $66.00 | 286,353 |
| 2018-08-06 | $65.05 | $67.67 | $63.00 | $65.35 | $65.35 | 407,891 |
| 2018-08-03 | $59.65 | $60.15 | $58.95 | $59.35 | $59.35 | 69,233 |
| 2018-08-02 | $59.50 | $60.68 | $59.05 | $59.70 | $59.70 | 57,844 |
| 2018-08-01 | $59.20 | $60.10 | $58.50 | $59.80 | $59.80 | 76,987 |
| 2018-07-31 | $58.45 | $59.90 | $56.00 | $58.80 | $58.80 | 83,174 |
| 2018-07-30 | $59.20 | $59.65 | $56.85 | $58.25 | $58.25 | 124,262 |
| 2018-07-27 | $63.00 | $63.25 | $59.01 | $59.30 | $59.30 | 101,032 |
| 2018-07-26 | $63.05 | $63.85 | $62.40 | $63.00 | $63.00 | 55,427 |
| 2018-07-25 | $62.10 | $63.68 | $62.00 | $63.30 | $63.30 | 90,148 |
| 2018-07-24 | $63.00 | $63.75 | $61.95 | $62.05 | $62.05 | 115,207 |
| 2018-07-23 | $60.60 | $62.25 | $60.60 | $62.00 | $62.00 | 78,410 |
| 2018-07-20 | $60.40 | $61.78 | $60.15 | $60.75 | $60.75 | 159,532 |
| 2018-07-19 | $59.10 | $60.38 | $58.70 | $60.25 | $60.25 | 128,195 |
| 2018-07-18 | $58.85 | $59.30 | $58.30 | $59.25 | $59.25 | 35,524 |
| 2018-07-17 | $58.15 | $59.35 | $57.27 | $59.10 | $59.10 | 38,384 |
| 2018-07-16 | $59.60 | $59.90 | $58.00 | $58.30 | $58.30 | 49,657 |
| 2018-07-13 | $59.35 | $59.90 | $59.25 | $59.85 | $59.85 | 89,754 |
| 2018-07-12 | $58.85 | $59.32 | $58.15 | $59.25 | $59.25 | 74,600 |
| 2018-07-11 | $58.05 | $58.75 | $58.05 | $58.40 | $58.40 | 58,147 |
| 2018-07-10 | $58.15 | $58.35 | $57.60 | $58.30 | $58.30 | 55,484 |
| 2018-07-09 | $58.10 | $58.35 | $57.10 | $58.20 | $58.20 | 42,662 |
| 2018-07-06 | $58.30 | $58.45 | $57.55 | $58.05 | $58.05 | 69,110 |
| 2018-07-05 | $58.40 | $58.70 | $57.20 | $58.25 | $58.25 | 122,617 |
| 2018-07-03 | $57.00 | $58.45 | $56.25 | $58.15 | $58.15 | 64,097 |
| 2018-07-02 | $55.45 | $57.00 | $54.25 | $56.85 | $56.85 | 110,710 |
| 2018-06-29 | $55.25 | $55.35 | $54.65 | $55.20 | $55.20 | 66,252 |
| 2018-06-28 | $54.35 | $55.80 | $53.75 | $55.15 | $55.15 | 112,001 |
| 2018-06-27 | $54.70 | $55.40 | $54.35 | $54.40 | $54.40 | 78,044 |
| 2018-06-26 | $55.70 | $55.75 | $54.70 | $54.80 | $54.80 | 137,799 |
| 2018-06-25 | $55.60 | $55.90 | $54.50 | $55.65 | $55.65 | 65,778 |
| 2018-06-22 | $55.55 | $56.65 | $55.05 | $55.55 | $55.55 | 138,549 |
| 2018-06-21 | $55.45 | $55.45 | $54.45 | $55.40 | $55.40 | 68,053 |
| 2018-06-20 | $54.75 | $55.60 | $54.20 | $55.25 | $55.25 | 103,371 |
| 2018-06-19 | $55.00 | $56.20 | $54.65 | $54.80 | $54.80 | 116,007 |
| 2018-06-18 | $55.10 | $55.45 | $54.42 | $55.35 | $55.35 | 66,955 |
| 2018-06-15 | $56.90 | $57.25 | $55.15 | $55.20 | $55.20 | 285,125 |
| 2018-06-14 | $55.80 | $57.75 | $55.70 | $57.05 | $57.05 | 124,934 |
| 2018-06-13 | $54.60 | $55.80 | $54.60 | $55.55 | $55.55 | 83,758 |
| 2018-06-12 | $55.35 | $55.45 | $53.45 | $54.60 | $54.60 | 109,113 |
| 2018-06-11 | $53.80 | $55.83 | $53.80 | $55.40 | $55.40 | 140,458 |
| 2018-06-08 | $51.80 | $54.10 | $51.80 | $53.65 | $53.65 | 84,398 |
| 2018-06-07 | $52.55 | $52.90 | $51.70 | $51.80 | $51.80 | 151,341 |
| 2018-06-06 | $52.85 | $54.20 | $51.15 | $52.45 | $52.45 | 104,906 |
| 2018-06-05 | $51.45 | $53.10 | $51.45 | $52.90 | $52.90 | 72,217 |
| 2018-06-04 | $53.30 | $53.30 | $51.30 | $51.55 | $51.55 | 125,978 |
| 2018-06-01 | $52.00 | $53.15 | $51.60 | $53.00 | $53.00 | 122,245 |
| 2018-05-31 | $51.00 | $51.90 | $50.90 | $51.80 | $51.80 | 94,831 |
| 2018-05-30 | $50.50 | $51.30 | $50.50 | $51.00 | $51.00 | 86,631 |
| 2018-05-29 | $49.65 | $50.55 | $49.30 | $50.50 | $50.50 | 90,404 |
| 2018-05-25 | $49.50 | $49.90 | $49.50 | $49.75 | $49.75 | 39,628 |
| 2018-05-24 | $49.45 | $49.70 | $48.10 | $49.70 | $49.70 | 83,131 |
| 2018-05-23 | $48.90 | $49.95 | $48.25 | $49.55 | $49.55 | 43,069 |
| 2018-05-22 | $48.15 | $49.40 | $47.30 | $49.15 | $49.15 | 209,696 |
| 2018-05-21 | $48.30 | $49.45 | $47.70 | $48.20 | $48.20 | 75,870 |
| 2018-05-18 | $48.25 | $48.80 | $47.65 | $48.55 | $48.55 | 48,638 |
| 2018-05-17 | $48.85 | $49.25 | $47.15 | $48.05 | $48.05 | 109,926 |
| 2018-05-16 | $46.80 | $49.25 | $46.75 | $49.20 | $49.20 | 133,485 |
| 2018-05-15 | $46.60 | $47.30 | $46.30 | $46.75 | $46.75 | 44,530 |
| 2018-05-14 | $46.50 | $47.05 | $46.01 | $46.70 | $46.70 | 69,833 |
| 2018-05-11 | $44.80 | $46.65 | $44.62 | $46.50 | $46.50 | 72,422 |
| 2018-05-10 | $43.85 | $44.85 | $43.00 | $44.80 | $44.80 | 58,465 |
| 2018-05-09 | $43.65 | $43.95 | $43.50 | $43.70 | $43.70 | 60,244 |
| 2018-05-08 | $42.40 | $43.75 | $42.40 | $43.45 | $43.45 | 84,491 |
| 2018-05-07 | $41.45 | $42.90 | $41.45 | $42.35 | $42.35 | 63,529 |
| 2018-05-04 | $39.75 | $42.00 | $39.75 | $41.45 | $41.45 | 115,205 |
| 2018-05-03 | $39.55 | $40.80 | $39.55 | $39.70 | $39.70 | 154,083 |
| 2018-05-02 | $37.75 | $40.45 | $37.60 | $38.95 | $38.95 | 99,724 |
| 2018-05-01 | $37.20 | $37.55 | $36.90 | $37.05 | $37.05 | 31,782 |
| 2018-04-30 | $34.10 | $37.80 | $34.06 | $37.35 | $37.35 | 32,265 |
| 2018-04-27 | $37.40 | $37.90 | $37.20 | $37.45 | $37.45 | 14,421 |
| 2018-04-26 | $37.50 | $38.40 | $37.45 | $38.05 | $38.05 | 16,671 |
| 2018-04-25 | $37.25 | $37.58 | $36.85 | $37.45 | $37.45 | 38,258 |
| 2018-04-24 | $37.75 | $38.20 | $36.85 | $37.20 | $37.20 | 52,826 |
| 2018-04-23 | $38.85 | $39.50 | $37.40 | $37.55 | $37.55 | 63,766 |
| 2018-04-20 | $38.20 | $38.80 | $37.85 | $38.70 | $38.70 | 40,451 |
| 2018-04-19 | $38.80 | $39.50 | $38.15 | $38.35 | $38.35 | 22,140 |
| 2018-04-18 | $38.50 | $39.05 | $37.01 | $38.90 | $38.90 | 35,404 |
| 2018-04-17 | $38.55 | $38.80 | $35.96 | $38.50 | $38.50 | 62,225 |
| 2018-04-16 | $39.20 | $39.20 | $38.10 | $38.35 | $38.35 | 27,707 |
| 2018-04-13 | $38.90 | $39.65 | $38.75 | $39.00 | $39.00 | 25,578 |
| 2018-04-12 | $37.75 | $40.30 | $37.75 | $38.60 | $38.60 | 54,659 |
| 2018-04-11 | $37.65 | $38.25 | $37.10 | $37.55 | $37.55 | 63,197 |
| 2018-04-10 | $38.40 | $39.00 | $37.60 | $37.75 | $37.75 | 74,401 |
| 2018-04-09 | $37.70 | $38.75 | $37.65 | $38.35 | $38.35 | 66,813 |
| 2018-04-06 | $37.70 | $38.45 | $36.80 | $37.60 | $37.60 | 76,427 |
| 2018-04-05 | $37.55 | $38.25 | $36.76 | $37.90 | $37.90 | 26,345 |
| 2018-04-04 | $35.60 | $37.85 | $35.60 | $37.50 | $37.50 | 73,112 |
| 2018-04-03 | $36.65 | $36.65 | $35.45 | $35.85 | $35.85 | 41,531 |
| 2018-04-02 | $38.15 | $38.95 | $36.15 | $36.50 | $36.50 | 42,300 |
| 2018-03-29 | $38.35 | $39.05 | $37.70 | $38.05 | $38.05 | 96,698 |
| 2018-03-28 | $37.70 | $38.65 | $37.01 | $38.20 | $38.20 | 35,203 |
| 2018-03-27 | $38.50 | $38.86 | $37.55 | $37.60 | $37.60 | 33,217 |
| 2018-03-26 | $37.90 | $38.60 | $37.20 | $38.50 | $38.50 | 45,766 |
| 2018-03-23 | $37.30 | $38.00 | $37.10 | $37.70 | $37.70 | 80,920 |
| 2018-03-22 | $37.05 | $37.65 | $36.88 | $37.30 | $37.30 | 29,671 |
| 2018-03-21 | $37.10 | $37.50 | $36.60 | $37.25 | $37.25 | 20,396 |
| 2018-03-20 | $37.15 | $37.70 | $36.60 | $37.15 | $37.15 | 21,356 |
| 2018-03-19 | $37.25 | $37.35 | $36.40 | $37.15 | $37.15 | 36,789 |
| 2018-03-16 | $36.15 | $37.43 | $36.00 | $37.25 | $37.25 | 126,349 |
| 2018-03-15 | $36.25 | $36.30 | $35.60 | $36.20 | $36.20 | 19,278 |
| 2018-03-14 | $36.60 | $36.65 | $35.18 | $36.20 | $36.20 | 29,031 |
| 2018-03-13 | $35.88 | $36.65 | $34.90 | $36.45 | $36.45 | 28,026 |
| 2018-03-12 | $34.00 | $36.85 | $34.00 | $36.40 | $36.40 | 52,431 |
| 2018-03-09 | $33.75 | $34.00 | $33.10 | $33.95 | $33.95 | 28,423 |
| 2018-03-08 | $34.05 | $34.05 | $33.35 | $33.45 | $33.45 | 21,544 |
| 2018-03-07 | $33.65 | $34.15 | $33.40 | $33.80 | $33.80 | 53,211 |
| 2018-03-06 | $33.10 | $34.40 | $33.01 | $33.65 | $33.65 | 48,516 |
| 2018-03-05 | $32.95 | $33.14 | $32.45 | $32.90 | $32.90 | 27,646 |
| 2018-03-02 | $32.15 | $33.15 | $31.05 | $32.90 | $32.90 | 21,294 |
| 2018-03-01 | $30.30 | $32.45 | $30.05 | $32.30 | $32.30 | 96,093 |
| 2018-02-28 | $31.45 | $31.45 | $30.00 | $30.10 | $30.10 | 41,959 |
| 2018-02-27 | $29.65 | $31.90 | $29.50 | $29.85 | $29.85 | 158,949 |
| 2018-02-26 | $27.10 | $27.40 | $26.90 | $27.20 | $27.20 | 17,639 |
| 2018-02-23 | $27.35 | $27.35 | $27.00 | $27.15 | $27.15 | 26,512 |
| 2018-02-22 | $27.40 | $27.40 | $27.10 | $27.10 | $27.10 | 11,229 |
| 2018-02-21 | $27.50 | $28.25 | $27.30 | $27.55 | $27.55 | 18,098 |
| 2018-02-20 | $27.35 | $27.55 | $27.10 | $27.30 | $27.30 | 19,330 |
| 2018-02-16 | $27.40 | $28.18 | $27.30 | $27.45 | $27.45 | 18,527 |
| 2018-02-15 | $27.50 | $27.70 | $26.05 | $27.55 | $27.55 | 22,886 |
| 2018-02-14 | $26.90 | $27.80 | $26.40 | $27.40 | $27.40 | 14,071 |
| 2018-02-13 | $27.15 | $27.45 | $27.10 | $27.25 | $27.25 | 20,598 |
| 2018-02-12 | $27.70 | $28.25 | $26.95 | $27.15 | $27.15 | 25,700 |
| 2018-02-09 | $27.55 | $28.15 | $25.00 | $27.65 | $27.65 | 17,249 |
| 2018-02-08 | $28.05 | $28.20 | $27.25 | $27.25 | $27.25 | 32,600 |
| 2018-02-07 | $28.45 | $28.45 | $27.55 | $27.75 | $27.75 | 18,926 |
| 2018-02-06 | $27.65 | $28.65 | $27.65 | $28.10 | $28.10 | 23,392 |
| 2018-02-05 | $29.45 | $29.60 | $28.20 | $28.25 | $28.25 | 14,851 |
| 2018-02-02 | $29.50 | $30.15 | $29.38 | $29.80 | $29.80 | 19,417 |
| 2018-02-01 | $29.20 | $29.90 | $28.80 | $29.85 | $29.85 | 13,522 |
| 2018-01-31 | $29.85 | $29.85 | $28.80 | $29.30 | $29.30 | 23,692 |
| 2018-01-30 | $29.65 | $30.05 | $29.25 | $29.30 | $29.30 | 17,942 |
| 2018-01-29 | $30.05 | $30.45 | $29.80 | $30.05 | $30.05 | 8,584 |
| 2018-01-26 | $29.65 | $30.45 | $29.50 | $30.15 | $30.15 | 21,951 |
| 2018-01-25 | $29.35 | $29.79 | $29.15 | $29.50 | $29.50 | 13,755 |
| 2018-01-24 | $29.16 | $29.40 | $28.90 | $29.25 | $29.25 | 16,496 |
| 2018-01-23 | $29.05 | $29.33 | $28.75 | $29.05 | $29.05 | 11,720 |
| 2018-01-22 | $29.45 | $29.65 | $29.00 | $29.15 | $29.15 | 14,755 |
| 2018-01-19 | $28.60 | $29.75 | $28.60 | $29.50 | $29.50 | 17,588 |
| 2018-01-18 | $29.20 | $29.20 | $28.50 | $28.65 | $28.65 | 13,502 |
| 2018-01-17 | $29.05 | $29.35 | $28.50 | $29.30 | $29.30 | 14,278 |
| 2018-01-16 | $29.05 | $29.75 | $28.70 | $28.90 | $28.90 | 20,192 |
| 2018-01-12 | $28.30 | $29.10 | $28.25 | $29.00 | $29.00 | 19,215 |
| 2018-01-11 | $27.95 | $28.69 | $27.95 | $28.40 | $28.40 | 23,217 |
| 2018-01-10 | $27.20 | $27.95 | $27.09 | $27.85 | $27.85 | 18,155 |
| 2018-01-09 | $27.05 | $27.50 | $27.05 | $27.30 | $27.30 | 15,256 |
| 2018-01-08 | $27.45 | $27.45 | $26.75 | $27.00 | $27.00 | 26,597 |
| 2018-01-05 | $27.65 | $27.65 | $27.10 | $27.55 | $27.55 | 16,372 |
| 2018-01-04 | $28.40 | $28.40 | $27.25 | $27.55 | $27.55 | 29,667 |
| 2018-01-03 | $28.35 | $28.65 | $28.10 | $28.20 | $28.20 | 29,328 |
| 2018-01-02 | $28.20 | $28.55 | $27.95 | $28.35 | $28.35 | 31,466 |
| 2017-12-29 | $28.60 | $28.70 | $27.90 | $28.00 | $28.00 | 32,113 |
| 2017-12-28 | $28.80 | $28.80 | $28.40 | $28.55 | $28.55 | 11,360 |
| 2017-12-27 | $28.20 | $28.80 | $28.20 | $28.50 | $28.50 | 67,286 |
| 2017-12-26 | $28.75 | $28.80 | $28.10 | $28.10 | $28.10 | 79,066 |
| 2017-12-22 | $29.35 | $29.35 | $28.80 | $28.85 | $28.85 | 11,849 |
| 2017-12-21 | $28.85 | $29.40 | $28.85 | $29.40 | $29.40 | 12,992 |
| 2017-12-20 | $28.90 | $29.15 | $28.75 | $28.80 | $28.80 | 12,618 |
| 2017-12-19 | $29.40 | $29.60 | $28.60 | $28.80 | $28.80 | 24,809 |
| 2017-12-18 | $29.50 | $29.80 | $29.30 | $29.45 | $29.45 | 12,767 |
| 2017-12-15 | $28.75 | $29.63 | $28.45 | $29.40 | $29.40 | 123,096 |
| 2017-12-14 | $29.30 | $29.70 | $28.70 | $28.75 | $28.75 | 17,914 |
| 2017-12-13 | $28.95 | $29.90 | $28.95 | $29.30 | $29.30 | 20,113 |
| 2017-12-12 | $29.90 | $30.40 | $28.90 | $29.00 | $29.00 | 26,437 |
| 2017-12-11 | $30.35 | $30.65 | $29.60 | $29.80 | $29.80 | 29,376 |
| 2017-12-08 | $30.95 | $31.10 | $30.35 | $30.45 | $30.45 | 16,107 |
| 2017-12-07 | $31.50 | $31.75 | $30.65 | $30.90 | $30.90 | 25,056 |
| 2017-12-06 | $31.70 | $31.90 | $31.45 | $31.60 | $31.60 | 27,088 |
| 2017-12-05 | $32.40 | $32.50 | $31.70 | $31.75 | $31.75 | 23,597 |
| 2017-12-04 | $33.40 | $33.50 | $32.25 | $32.35 | $32.35 | 19,952 |
| 2017-12-01 | $33.00 | $34.15 | $31.30 | $33.20 | $33.20 | 63,908 |
| 2017-11-30 | $33.10 | $33.55 | $32.80 | $33.10 | $33.10 | 33,069 |
| 2017-11-29 | $33.00 | $33.70 | $32.70 | $33.00 | $33.00 | 30,257 |
| 2017-11-28 | $32.45 | $33.45 | $31.90 | $33.20 | $33.20 | 36,920 |
| 2017-11-27 | $32.35 | $32.85 | $32.00 | $32.35 | $32.35 | 46,632 |
| 2017-11-24 | $32.00 | $32.55 | $31.90 | $32.55 | $32.55 | 21,943 |
| 2017-11-22 | $31.95 | $32.85 | $31.80 | $31.95 | $31.95 | 25,299 |
| 2017-11-21 | $31.40 | $32.25 | $31.35 | $32.15 | $32.15 | 144,991 |
| 2017-11-20 | $30.00 | $31.35 | $30.00 | $31.20 | $31.20 | 136,923 |
| 2017-11-17 | $30.05 | $30.25 | $29.65 | $30.00 | $30.00 | 12,989 |
| 2017-11-16 | $29.20 | $30.70 | $29.20 | $30.20 | $30.20 | 27,636 |
| 2017-11-15 | $29.10 | $29.65 | $29.05 | $29.15 | $29.15 | 12,638 |
| 2017-11-14 | $28.95 | $29.45 | $28.76 | $29.40 | $29.40 | 19,420 |
| 2017-11-13 | $29.65 | $29.85 | $29.10 | $29.15 | $29.15 | 18,241 |
| 2017-11-10 | $29.60 | $30.15 | $29.60 | $30.00 | $30.00 | 26,712 |
| 2017-11-09 | $30.35 | $30.40 | $29.25 | $29.85 | $29.85 | 30,964 |
| 2017-11-08 | $28.55 | $30.70 | $28.55 | $30.60 | $30.60 | 26,815 |
| 2017-11-07 | $29.05 | $30.05 | $28.90 | $29.80 | $29.80 | 44,140 |
| 2017-11-06 | $28.55 | $29.40 | $28.45 | $29.25 | $29.25 | 20,080 |
| 2017-11-03 | $29.10 | $29.30 | $28.55 | $28.60 | $28.60 | 19,182 |
| 2017-11-02 | $29.30 | $29.40 | $28.80 | $29.05 | $29.05 | 20,937 |
| 2017-11-01 | $30.00 | $30.25 | $29.20 | $29.35 | $29.35 | 16,055 |
| 2017-10-31 | $29.65 | $30.20 | $29.53 | $29.75 | $29.75 | 30,977 |
| 2017-10-30 | $29.95 | $30.10 | $29.20 | $29.38 | $29.38 | 22,917 |
| 2017-10-27 | $29.05 | $30.50 | $28.95 | $30.25 | $30.25 | 18,574 |
| 2017-10-26 | $30.70 | $30.85 | $30.10 | $30.30 | $30.30 | 17,701 |
| 2017-10-25 | $30.30 | $30.65 | $29.90 | $30.65 | $30.65 | 24,551 |
| 2017-10-24 | $30.85 | $31.05 | $30.41 | $30.65 | $30.65 | 42,276 |
| 2017-10-23 | $31.10 | $31.35 | $30.70 | $30.80 | $30.80 | 26,145 |
| 2017-10-20 | $31.30 | $31.65 | $30.85 | $30.95 | $30.95 | 27,409 |
| 2017-10-19 | $31.45 | $31.65 | $30.90 | $31.00 | $31.00 | 21,635 |
| 2017-10-18 | $31.73 | $32.05 | $30.75 | $31.45 | $31.45 | 49,351 |
| 2017-10-17 | $31.45 | $31.70 | $30.75 | $31.20 | $31.20 | 47,056 |
| 2017-10-16 | $31.60 | $31.80 | $31.35 | $31.50 | $31.50 | 20,531 |
| 2017-10-13 | $31.30 | $31.75 | $31.20 | $31.45 | $31.45 | 38,332 |
| 2017-10-12 | $31.10 | $31.65 | $31.05 | $31.15 | $31.15 | 20,387 |
| 2017-10-11 | $31.17 | $31.70 | $31.00 | $31.10 | $31.10 | 30,352 |
| 2017-10-10 | $31.55 | $31.55 | $30.95 | $31.15 | $31.15 | 16,719 |
| 2017-10-09 | $31.90 | $32.15 | $31.20 | $31.30 | $31.30 | 16,980 |
| 2017-10-06 | $31.35 | $32.10 | $31.35 | $31.85 | $31.85 | 16,752 |
| 2017-10-05 | $31.95 | $32.05 | $31.50 | $31.60 | $31.60 | 27,607 |
| 2017-10-04 | $32.55 | $32.80 | $31.95 | $31.95 | $31.95 | 64,389 |
| 2017-10-03 | $32.10 | $32.70 | $31.55 | $32.60 | $32.60 | 45,279 |
| 2017-10-02 | $31.20 | $32.10 | $31.20 | $32.10 | $32.10 | 37,448 |
| 2017-09-29 | $31.00 | $31.75 | $30.80 | $31.00 | $31.00 | 74,196 |
| 2017-09-28 | $30.93 | $31.25 | $30.40 | $31.10 | $31.10 | 29,436 |
| 2017-09-27 | $30.85 | $31.80 | $30.85 | $31.10 | $31.10 | 52,040 |
| 2017-09-26 | $30.30 | $31.05 | $30.20 | $30.85 | $30.85 | 39,152 |
| 2017-09-25 | $30.25 | $30.55 | $30.05 | $30.15 | $30.15 | 29,408 |
| 2017-09-22 | $30.00 | $30.40 | $29.80 | $30.05 | $30.05 | 29,660 |
| 2017-09-21 | $30.45 | $30.70 | $29.65 | $29.85 | $29.85 | 35,603 |
| 2017-09-20 | $30.10 | $30.65 | $29.75 | $30.55 | $30.55 | 44,230 |
| 2017-09-19 | $29.75 | $30.20 | $28.85 | $30.05 | $30.05 | 55,154 |
| 2017-09-18 | $27.95 | $29.95 | $27.95 | $29.90 | $29.90 | 47,421 |
| 2017-09-15 | $27.70 | $28.15 | $27.20 | $27.90 | $27.90 | 105,182 |
| 2017-09-14 | $27.50 | $27.80 | $27.33 | $27.60 | $27.60 | 23,852 |
| 2017-09-13 | $26.95 | $27.50 | $26.95 | $27.25 | $27.25 | 21,804 |
| 2017-09-12 | $27.50 | $27.60 | $26.85 | $27.05 | $27.05 | 19,687 |
| 2017-09-11 | $27.40 | $27.80 | $27.15 | $27.35 | $27.35 | 24,208 |
| 2017-09-08 | $26.90 | $27.40 | $26.60 | $27.35 | $27.35 | 26,865 |
| 2017-09-07 | $26.75 | $27.33 | $26.75 | $27.00 | $27.00 | 24,067 |
| 2017-09-06 | $27.05 | $27.35 | $26.90 | $27.15 | $27.15 | 48,301 |
| 2017-09-05 | $26.70 | $27.30 | $26.40 | $27.00 | $27.00 | 40,272 |
| 2017-09-01 | $25.90 | $26.85 | $25.90 | $26.85 | $26.85 | 31,797 |
| 2017-08-31 | $25.70 | $26.30 | $25.45 | $26.00 | $26.00 | 23,721 |
| 2017-08-30 | $25.70 | $25.90 | $25.25 | $25.70 | $25.70 | 31,183 |
| 2017-08-29 | $25.50 | $25.80 | $25.40 | $25.75 | $25.75 | 39,662 |
| 2017-08-28 | $25.30 | $25.70 | $25.20 | $25.55 | $25.55 | 25,288 |
| 2017-08-25 | $25.35 | $25.50 | $25.00 | $25.40 | $25.40 | 15,576 |
| 2017-08-24 | $25.55 | $25.65 | $25.00 | $25.30 | $25.30 | 25,816 |
| 2017-08-23 | $25.30 | $25.55 | $25.25 | $25.55 | $25.55 | 25,571 |
| 2017-08-22 | $25.50 | $25.85 | $25.30 | $25.55 | $25.55 | 32,492 |
| 2017-08-21 | $25.10 | $25.55 | $25.05 | $25.40 | $25.40 | 28,482 |
| 2017-08-18 | $24.60 | $25.20 | $24.60 | $25.05 | $25.05 | 42,512 |
| 2017-08-17 | $25.20 | $25.35 | $24.85 | $24.85 | $24.85 | 32,574 |
| 2017-08-16 | $25.40 | $25.75 | $25.15 | $25.40 | $25.40 | 39,895 |
| 2017-08-15 | $25.50 | $25.85 | $25.05 | $25.45 | $25.45 | 32,194 |
| 2017-08-14 | $24.85 | $25.45 | $24.80 | $25.45 | $25.45 | 29,366 |
| 2017-08-11 | $24.55 | $24.95 | $24.43 | $24.60 | $24.60 | 45,532 |
| 2017-08-10 | $24.85 | $24.90 | $24.25 | $24.50 | $24.50 | 24,563 |
| 2017-08-09 | $25.45 | $25.45 | $24.80 | $24.90 | $24.90 | 30,187 |
| 2017-08-08 | $25.60 | $26.10 | $25.40 | $25.40 | $25.40 | 24,188 |
| 2017-08-07 | $25.75 | $26.15 | $25.55 | $25.75 | $25.75 | 27,202 |
| 2017-08-04 | $26.35 | $26.35 | $25.65 | $26.15 | $26.15 | 25,678 |
| 2017-08-03 | $27.45 | $27.45 | $26.05 | $26.15 | $26.15 | 35,500 |
| 2017-08-02 | $25.90 | $26.00 | $25.30 | $25.70 | $25.70 | 31,814 |
| 2017-08-01 | $26.50 | $26.50 | $25.70 | $25.85 | $25.85 | 31,555 |
| 2017-07-31 | $27.10 | $27.10 | $26.20 | $26.30 | $26.30 | 34,169 |
| 2017-07-28 | $27.05 | $27.20 | $26.80 | $27.15 | $27.15 | 18,141 |
| 2017-07-27 | $27.60 | $27.70 | $26.80 | $27.10 | $27.10 | 31,105 |
| 2017-07-26 | $27.35 | $28.55 | $27.35 | $27.65 | $27.65 | 46,923 |
| 2017-07-25 | $27.30 | $28.30 | $27.00 | $27.30 | $27.30 | 23,630 |
| 2017-07-24 | $27.20 | $27.55 | $26.75 | $27.25 | $27.25 | 38,449 |
| 2017-07-21 | $28.00 | $28.15 | $26.95 | $27.25 | $27.25 | 67,943 |
| 2017-07-20 | $27.95 | $28.10 | $27.30 | $27.70 | $27.70 | 31,399 |
| 2017-07-19 | $28.15 | $28.65 | $27.70 | $28.00 | $28.00 | 36,883 |
| 2017-07-18 | $27.40 | $28.34 | $27.40 | $28.20 | $28.20 | 45,034 |
| 2017-07-17 | $27.70 | $27.70 | $27.10 | $27.60 | $27.60 | 39,261 |
| 2017-07-14 | $27.60 | $28.45 | $27.15 | $27.55 | $27.55 | 53,700 |
| 2017-07-13 | $27.30 | $27.75 | $26.80 | $27.55 | $27.55 | 40,189 |
| 2017-07-12 | $27.35 | $28.00 | $27.10 | $27.20 | $27.20 | 36,655 |
| 2017-07-11 | $27.25 | $28.30 | $27.05 | $27.40 | $27.40 | 35,397 |
| 2017-07-10 | $28.10 | $28.10 | $27.10 | $27.10 | $27.10 | 40,840 |
| 2017-07-07 | $27.80 | $28.40 | $27.80 | $28.28 | $28.28 | 20,571 |
| 2017-07-06 | $27.85 | $28.10 | $27.25 | $27.80 | $27.80 | 25,377 |
| 2017-07-05 | $28.25 | $28.30 | $27.75 | $27.90 | $27.90 | 30,059 |
| 2017-07-03 | $28.05 | $28.50 | $27.85 | $28.30 | $28.30 | 17,958 |
| 2017-06-30 | $28.15 | $28.50 | $28.00 | $28.15 | $28.15 | 41,318 |
| 2017-06-29 | $28.25 | $28.35 | $27.70 | $28.23 | $28.23 | 38,494 |
| 2017-06-28 | $27.90 | $29.26 | $27.90 | $28.30 | $28.30 | 42,142 |
| 2017-06-27 | $27.25 | $28.30 | $25.49 | $27.55 | $27.55 | 66,039 |
| 2017-06-26 | $25.30 | $25.60 | $25.00 | $25.25 | $25.25 | 25,510 |
| 2017-06-23 | $25.15 | $25.70 | $24.95 | $25.45 | $25.45 | 58,584 |
| 2017-06-22 | $24.90 | $25.35 | $24.90 | $25.20 | $25.20 | 19,695 |
| 2017-06-21 | $25.00 | $25.30 | $24.75 | $24.90 | $24.90 | 14,400 |
| 2017-06-20 | $25.00 | $25.35 | $24.70 | $24.90 | $24.90 | 23,900 |
| 2017-06-19 | $25.25 | $25.25 | $24.85 | $25.05 | $25.05 | 11,386 |
| 2017-06-16 | $24.75 | $25.10 | $24.75 | $25.10 | $25.10 | 51,837 |
| 2017-06-15 | $24.85 | $25.05 | $24.75 | $25.00 | $25.00 | 16,549 |
| 2017-06-14 | $25.00 | $25.35 | $24.85 | $25.00 | $25.00 | 21,904 |
| 2017-06-13 | $24.90 | $25.15 | $24.75 | $25.00 | $25.00 | 14,933 |
| 2017-06-12 | $24.95 | $25.20 | $24.05 | $24.80 | $24.80 | 42,760 |
| 2017-06-09 | $25.10 | $25.60 | $24.88 | $24.95 | $24.95 | 30,790 |
| 2017-06-08 | $24.95 | $25.15 | $24.85 | $25.05 | $25.05 | 27,461 |
| 2017-06-07 | $25.00 | $25.25 | $24.90 | $25.00 | $25.00 | 21,434 |
| 2017-06-06 | $24.70 | $25.30 | $24.70 | $24.95 | $24.95 | 31,221 |
| 2017-06-05 | $25.65 | $25.85 | $24.75 | $24.75 | $24.75 | 40,174 |
| 2017-06-02 | $25.10 | $26.35 | $25.10 | $25.80 | $25.80 | 39,152 |
| 2017-06-01 | $24.50 | $25.20 | $23.94 | $25.05 | $25.05 | 52,360 |
| 2017-05-31 | $24.35 | $24.70 | $24.10 | $24.40 | $24.40 | 39,743 |
| 2017-05-30 | $23.60 | $24.55 | $23.60 | $24.25 | $24.25 | 54,495 |
| 2017-05-26 | $22.80 | $24.00 | $22.80 | $23.85 | $23.85 | 51,589 |
| 2017-05-25 | $22.80 | $23.25 | $22.75 | $23.10 | $23.10 | 74,708 |
| 2017-05-24 | $23.10 | $23.70 | $22.65 | $22.78 | $22.78 | 77,940 |
| 2017-05-23 | $22.90 | $23.25 | $22.80 | $23.05 | $23.05 | 43,102 |
| 2017-05-22 | $22.55 | $22.88 | $22.55 | $22.80 | $22.80 | 33,560 |
| 2017-05-19 | $22.70 | $23.00 | $22.65 | $22.70 | $22.70 | 37,389 |
| 2017-05-18 | $22.55 | $23.05 | $22.55 | $22.73 | $22.73 | 31,705 |
| 2017-05-17 | $22.90 | $23.00 | $22.65 | $22.65 | $22.65 | 46,627 |
| 2017-05-16 | $23.45 | $23.50 | $23.05 | $23.10 | $23.10 | 45,540 |
| 2017-05-15 | $22.80 | $23.70 | $22.80 | $23.40 | $23.40 | 57,495 |
| 2017-05-12 | $22.60 | $22.85 | $22.60 | $22.80 | $22.80 | 27,433 |
| 2017-05-11 | $23.60 | $23.60 | $22.70 | $22.80 | $22.80 | 17,340 |
| 2017-05-10 | $22.65 | $23.30 | $22.65 | $23.05 | $23.05 | 42,412 |
| 2017-05-09 | $22.85 | $23.00 | $22.70 | $22.95 | $22.95 | 30,379 |
| 2017-05-08 | $22.75 | $23.05 | $22.70 | $22.80 | $22.80 | 23,144 |
| 2017-05-05 | $22.55 | $22.75 | $22.35 | $22.65 | $22.65 | 29,796 |
| 2017-05-04 | $23.05 | $23.10 | $22.40 | $22.50 | $22.50 | 42,040 |
| 2017-05-03 | $22.60 | $23.25 | $22.60 | $22.95 | $22.95 | 56,201 |
| 2017-05-02 | $22.65 | $22.85 | $22.60 | $22.73 | $22.73 | 34,646 |
| 2017-05-01 | $22.80 | $22.88 | $22.48 | $22.60 | $22.60 | 69,325 |
| 2017-04-28 | $23.45 | $23.65 | $22.75 | $22.85 | $22.85 | 52,166 |
| 2017-04-27 | $23.70 | $24.16 | $23.45 | $23.50 | $23.50 | 57,484 |
| 2017-04-26 | $24.05 | $25.10 | $24.05 | $24.80 | $24.80 | 60,557 |
| 2017-04-25 | $24.45 | $24.70 | $24.10 | $24.15 | $24.15 | 34,553 |
| 2017-04-24 | $24.40 | $24.60 | $24.05 | $24.25 | $24.25 | 38,879 |
| 2017-04-21 | $24.35 | $24.40 | $23.95 | $24.00 | $24.00 | 39,722 |
| 2017-04-20 | $24.35 | $24.65 | $24.20 | $24.45 | $24.45 | 32,498 |
| 2017-04-19 | $24.10 | $24.65 | $24.10 | $24.30 | $24.30 | 29,574 |
| 2017-04-18 | $24.55 | $24.85 | $23.85 | $24.05 | $24.05 | 58,169 |
| 2017-04-17 | $23.35 | $24.50 | $23.35 | $24.35 | $24.35 | 39,500 |
| 2017-04-13 | $23.65 | $23.65 | $23.05 | $23.35 | $23.35 | 65,115 |
| 2017-04-12 | $23.20 | $23.65 | $23.00 | $23.50 | $23.50 | 86,623 |
| 2017-04-11 | $23.05 | $23.45 | $23.00 | $23.25 | $23.25 | 29,379 |
| 2017-04-10 | $23.15 | $23.25 | $23.05 | $23.05 | $23.05 | 32,963 |
| 2017-04-07 | $23.10 | $23.45 | $23.05 | $23.20 | $23.20 | 23,923 |
| 2017-04-06 | $23.00 | $23.25 | $22.95 | $23.10 | $23.10 | 42,263 |
| 2017-04-05 | $23.20 | $23.75 | $23.20 | $23.25 | $23.25 | 46,375 |
| 2017-04-04 | $24.40 | $24.60 | $23.50 | $23.53 | $23.53 | 45,665 |
| 2017-04-03 | $24.10 | $25.00 | $24.10 | $24.40 | $24.40 | 78,885 |
| 2017-03-31 | $24.35 | $24.55 | $23.85 | $24.05 | $24.05 | 61,161 |
| 2017-03-30 | $23.25 | $24.45 | $23.10 | $24.30 | $24.30 | 96,888 |
| 2017-03-29 | $23.25 | $23.45 | $23.00 | $23.15 | $23.15 | 27,520 |
| 2017-03-28 | $23.20 | $23.80 | $21.90 | $23.40 | $23.40 | 38,938 |
| 2017-03-27 | $23.20 | $23.75 | $23.20 | $23.30 | $23.30 | 43,670 |
| 2017-03-24 | $23.65 | $24.40 | $23.45 | $23.60 | $23.60 | 63,169 |
| 2017-03-23 | $23.50 | $23.85 | $23.45 | $23.50 | $23.50 | 45,915 |
| 2017-03-22 | $23.65 | $23.85 | $23.25 | $23.50 | $23.50 | 57,571 |
| 2017-03-21 | $24.30 | $24.70 | $23.65 | $23.70 | $23.70 | 32,787 |
| 2017-03-20 | $24.80 | $24.80 | $24.25 | $24.25 | $24.25 | 44,843 |
| 2017-03-17 | $24.40 | $25.30 | $24.40 | $24.85 | $24.85 | 104,972 |
| 2017-03-16 | $24.10 | $24.65 | $24.05 | $24.55 | $24.55 | 50,903 |
| 2017-03-15 | $24.20 | $24.30 | $24.00 | $24.05 | $24.05 | 47,781 |
| 2017-03-14 | $23.85 | $24.30 | $23.85 | $24.05 | $24.05 | 14,474 |
| 2017-03-13 | $24.00 | $24.20 | $23.75 | $24.00 | $24.00 | 19,306 |
| 2017-03-10 | $24.25 | $24.25 | $23.95 | $24.00 | $24.00 | 31,102 |
| 2017-03-09 | $24.10 | $24.20 | $24.05 | $24.05 | $24.05 | 28,788 |
| 2017-03-08 | $24.45 | $24.55 | $24.10 | $24.10 | $24.10 | 80,281 |
| 2017-03-07 | $24.50 | $24.50 | $24.30 | $24.30 | $24.30 | 24,193 |
| 2017-03-06 | $24.65 | $24.85 | $24.35 | $24.50 | $24.50 | 33,627 |
| 2017-03-03 | $25.05 | $25.10 | $24.75 | $24.80 | $24.80 | 40,946 |
| 2017-03-02 | $25.20 | $25.20 | $24.90 | $24.90 | $24.90 | 23,891 |
| 2017-03-01 | $25.20 | $25.35 | $25.03 | $25.20 | $25.20 | 51,760 |
| 2017-02-28 | $24.85 | $24.95 | $24.75 | $24.75 | $24.75 | 57,569 |
| 2017-02-27 | $24.95 | $25.15 | $24.90 | $24.95 | $24.95 | 40,708 |
| 2017-02-24 | $24.85 | $25.20 | $24.85 | $25.05 | $25.05 | 27,420 |
| 2017-02-23 | $25.20 | $25.20 | $24.90 | $24.95 | $24.95 | 25,907 |
| 2017-02-22 | $25.25 | $25.30 | $25.05 | $25.25 | $25.25 | 14,097 |
| 2017-02-21 | $24.85 | $25.30 | $24.70 | $25.20 | $25.20 | 15,901 |
| 2017-02-17 | $24.40 | $24.80 | $24.40 | $24.80 | $24.80 | 27,663 |
| 2017-02-16 | $24.55 | $24.70 | $24.25 | $24.45 | $24.45 | 45,047 |
| 2017-02-15 | $23.85 | $24.60 | $23.65 | $24.55 | $24.55 | 20,455 |
| 2017-02-14 | $23.70 | $24.05 | $23.65 | $23.95 | $23.95 | 34,971 |
| 2017-02-13 | $24.05 | $24.10 | $23.60 | $23.70 | $23.70 | 1,032 |
| 2017-02-10 | $23.80 | $24.10 | $23.55 | $24.00 | $24.00 | 242 |
| 2017-02-09 | $23.85 | $24.15 | $23.80 | $23.85 | $23.85 | 36,872 |
| 2017-02-08 | $23.75 | $23.95 | $23.65 | $23.85 | $23.85 | 29,573 |
| 2017-02-07 | $24.15 | $24.35 | $23.65 | $24.00 | $24.00 | 60,143 |
| 2017-02-06 | $24.95 | $24.95 | $24.10 | $24.10 | $24.10 | 80,530 |
| 2017-02-03 | $25.80 | $25.80 | $24.55 | $25.20 | $25.20 | 81,486 |
| 2017-02-02 | $26.40 | $26.40 | $25.20 | $25.40 | $25.40 | 129,002 |
| 2017-02-01 | $24.40 | $25.10 | $24.40 | $24.85 | $24.85 | 100,941 |
| 2017-01-31 | $23.95 | $24.50 | $23.95 | $24.20 | $24.20 | 32,920 |
| 2017-01-30 | $24.55 | $24.95 | $24.10 | $24.15 | $24.15 | 45,630 |
| 2017-01-27 | $24.55 | $24.95 | $24.50 | $24.80 | $24.80 | 20,372 |
| 2017-01-26 | $25.00 | $25.10 | $24.55 | $24.60 | $24.60 | 21,615 |
| 2017-01-25 | $24.75 | $25.15 | $24.70 | $25.10 | $25.10 | 27,142 |
| 2017-01-24 | $24.35 | $24.65 | $24.25 | $24.55 | $24.55 | 35,500 |
| 2017-01-23 | $24.25 | $24.40 | $24.25 | $24.30 | $24.30 | 35,569 |
| 2017-01-20 | $24.55 | $24.70 | $24.35 | $24.40 | $24.40 | 50,083 |
| 2017-01-19 | $24.60 | $24.65 | $24.50 | $24.60 | $24.60 | 40,293 |
| 2017-01-18 | $25.00 | $25.75 | $24.45 | $24.80 | $24.80 | 34,757 |
| 2017-01-17 | $24.75 | $24.95 | $24.50 | $24.80 | $24.80 | 38,997 |
| 2017-01-13 | $24.75 | $25.05 | $24.65 | $24.90 | $24.90 | 20,143 |
| 2017-01-12 | $25.05 | $25.05 | $24.55 | $24.60 | $24.60 | 59,339 |
| 2017-01-11 | $25.45 | $25.60 | $24.90 | $25.15 | $25.15 | 52,583 |
| 2017-01-10 | $25.20 | $25.65 | $25.08 | $25.35 | $25.35 | 35,891 |
| 2017-01-09 | $25.20 | $25.45 | $25.05 | $25.15 | $25.15 | 25,261 |
| 2017-01-06 | $25.65 | $25.70 | $25.05 | $25.20 | $25.20 | 29,000 |
| 2017-01-05 | $26.25 | $26.45 | $25.45 | $25.50 | $25.50 | 37,416 |
| 2017-01-04 | $26.05 | $26.50 | $25.80 | $26.40 | $26.40 | 51,087 |
| 2017-01-03 | $25.05 | $26.00 | $25.05 | $25.90 | $25.90 | 66,056 |
| 2016-12-30 | $25.60 | $25.70 | $25.25 | $25.40 | $25.40 | 31,286 |
| 2016-12-29 | $25.50 | $26.10 | $25.50 | $25.75 | $25.75 | 26,596 |
| 2016-12-28 | $25.90 | $26.25 | $25.30 | $25.40 | $25.40 | 38,710 |
| 2016-12-27 | $25.35 | $26.15 | $25.35 | $25.90 | $25.90 | 34,661 |
| 2016-12-23 | $25.80 | $26.30 | $25.25 | $25.45 | $25.45 | 79,024 |
| 2016-12-22 | $25.50 | $26.10 | $25.50 | $26.00 | $26.00 | 36,396 |
| 2016-12-21 | $25.50 | $25.75 | $25.25 | $25.65 | $25.65 | 55,806 |
| 2016-12-20 | $25.45 | $25.80 | $25.30 | $25.65 | $25.65 | 48,676 |
| 2016-12-19 | $24.80 | $25.55 | $24.80 | $25.20 | $25.20 | 65,869 |
| 2016-12-16 | $24.35 | $25.08 | $24.35 | $24.75 | $24.75 | 153,232 |
| 2016-12-15 | $24.15 | $24.80 | $24.05 | $24.35 | $24.35 | 91,794 |
| 2016-12-14 | $23.80 | $24.55 | $23.80 | $24.10 | $24.10 | 63,344 |
| 2016-12-13 | $25.40 | $25.45 | $23.85 | $24.05 | $24.05 | 110,165 |
| 2016-12-12 | $25.30 | $25.65 | $25.30 | $25.40 | $25.40 | 79,702 |
| 2016-12-09 | $25.60 | $25.80 | $25.30 | $25.35 | $25.35 | 56,584 |
| 2016-12-08 | $25.40 | $26.15 | $25.08 | $25.40 | $25.40 | 72,020 |
| 2016-12-07 | $24.95 | $25.60 | $24.55 | $25.45 | $25.45 | 43,849 |
| 2016-12-06 | $23.90 | $25.20 | $23.85 | $24.85 | $24.85 | 66,241 |
| 2016-12-05 | $23.90 | $24.20 | $23.80 | $24.00 | $24.00 | 99,012 |
| 2016-12-02 | $23.80 | $24.15 | $23.75 | $23.75 | $23.75 | 32,588 |
| 2016-12-01 | $24.25 | $24.25 | $23.75 | $23.95 | $23.95 | 156,142 |
| 2016-11-30 | $24.45 | $24.45 | $23.45 | $23.95 | $23.95 | 84,998 |
| 2016-11-29 | $24.90 | $25.05 | $24.25 | $24.30 | $24.30 | 92,901 |
| 2016-11-28 | $25.30 | $25.38 | $24.85 | $24.90 | $24.90 | 83,070 |
| 2016-11-25 | $26.05 | $26.05 | $25.25 | $25.35 | $25.35 | 16,777 |
| 2016-11-23 | $25.40 | $26.15 | $25.25 | $25.90 | $25.90 | 31,979 |
| 2016-11-22 | $25.55 | $25.70 | $25.20 | $25.55 | $25.55 | 67,064 |
| 2016-11-21 | $25.55 | $26.00 | $25.20 | $25.60 | $25.60 | 68,851 |
| 2016-11-18 | $25.80 | $26.30 | $25.55 | $26.15 | $26.15 | 59,224 |
| 2016-11-17 | $25.65 | $26.35 | $25.05 | $25.70 | $25.70 | 117,716 |
| 2016-11-16 | $27.10 | $27.60 | $25.00 | $25.25 | $25.25 | 166,529 |
| 2016-11-15 | $27.70 | $27.82 | $27.00 | $27.40 | $27.40 | 48,791 |
| 2016-11-14 | $29.00 | $29.00 | $25.81 | $27.90 | $27.90 | 54,618 |
| 2016-11-11 | $27.10 | $28.65 | $26.45 | $28.55 | $28.55 | 70,838 |
| 2016-11-10 | $26.50 | $27.45 | $24.40 | $27.05 | $27.05 | 76,794 |
| 2016-11-09 | $24.70 | $26.15 | $24.45 | $25.95 | $25.95 | 52,052 |
| 2016-11-08 | $24.95 | $25.20 | $24.39 | $24.60 | $24.60 | 31,533 |
| 2016-11-07 | $25.45 | $25.70 | $24.65 | $25.25 | $25.25 | 35,515 |
| 2016-11-04 | $24.55 | $25.45 | $24.55 | $25.00 | $25.00 | 45,271 |
| 2016-11-03 | $24.95 | $24.95 | $24.50 | $24.55 | $24.55 | 18,801 |
| 2016-11-02 | $24.80 | $25.30 | $24.75 | $24.85 | $24.85 | 23,908 |
| 2016-11-01 | $24.80 | $25.30 | $24.75 | $25.00 | $25.00 | 62,477 |
| 2016-10-31 | $25.00 | $25.05 | $24.20 | $24.90 | $24.90 | 102,075 |
| 2016-10-28 | $24.95 | $25.55 | $23.65 | $25.05 | $25.05 | 28,140 |
| 2016-10-27 | $25.50 | $25.75 | $24.90 | $25.00 | $25.00 | 47,719 |
| 2016-10-26 | $26.70 | $26.70 | $25.25 | $25.40 | $25.40 | 77,792 |
| 2016-10-25 | $27.75 | $27.95 | $26.45 | $26.65 | $26.65 | 66,670 |
| 2016-10-24 | $27.70 | $28.25 | $27.51 | $27.75 | $27.75 | 40,536 |
| 2016-10-21 | $28.00 | $28.15 | $27.60 | $27.85 | $27.85 | 31,870 |
| 2016-10-20 | $28.15 | $29.95 | $28.15 | $28.20 | $28.20 | 24,800 |
| 2016-10-19 | $28.45 | $28.75 | $26.38 | $28.40 | $28.40 | 45,607 |
| 2016-10-18 | $28.80 | $28.80 | $28.25 | $28.50 | $28.50 | 19,509 |
| 2016-10-17 | $28.50 | $28.95 | $28.40 | $28.50 | $28.50 | 22,048 |
| 2016-10-14 | $28.90 | $29.07 | $28.15 | $28.47 | $28.47 | 31,446 |
| 2016-10-13 | $29.11 | $29.27 | $28.75 | $28.87 | $28.87 | 26,278 |
| 2016-10-12 | $29.20 | $29.53 | $29.04 | $29.34 | $29.34 | 36,965 |
| 2016-10-11 | $30.02 | $30.02 | $28.86 | $29.11 | $29.11 | 57,186 |
| 2016-10-10 | $29.21 | $30.15 | $29.10 | $29.97 | $29.97 | 44,128 |
| 2016-10-07 | $29.37 | $30.02 | $28.67 | $29.06 | $29.06 | 40,805 |
| 2016-10-06 | $30.48 | $30.48 | $28.73 | $29.23 | $29.23 | 85,928 |
| 2016-10-05 | $30.52 | $30.64 | $30.00 | $30.42 | $30.42 | 39,417 |
| 2016-10-04 | $29.93 | $30.75 | $29.90 | $30.26 | $30.26 | 51,449 |
| 2016-10-03 | $29.88 | $29.94 | $29.11 | $29.93 | $29.93 | 67,209 |
| 2016-09-30 | $29.34 | $30.28 | $29.02 | $30.09 | $30.09 | 49,367 |
| 2016-09-29 | $29.43 | $29.59 | $28.33 | $29.29 | $29.29 | 40,254 |
| 2016-09-28 | $29.25 | $29.60 | $29.15 | $29.49 | $29.49 | 33,964 |
| 2016-09-27 | $29.19 | $29.54 | $29.07 | $29.44 | $29.44 | 37,852 |
| 2016-09-26 | $29.76 | $30.09 | $29.28 | $29.31 | $29.31 | 55,426 |
| 2016-09-23 | $30.07 | $30.26 | $29.82 | $30.09 | $30.09 | 31,474 |
| 2016-09-22 | $29.62 | $30.13 | $29.60 | $30.02 | $30.02 | 44,135 |
| 2016-09-21 | $28.73 | $29.68 | $28.73 | $29.56 | $29.56 | 62,540 |
| 2016-09-20 | $28.55 | $29.20 | $28.42 | $28.52 | $28.52 | 50,107 |
| 2016-09-19 | $28.56 | $29.03 | $28.25 | $28.57 | $28.57 | 95,560 |
| 2016-09-16 | $28.15 | $28.61 | $28.04 | $28.45 | $28.45 | 81,402 |
| 2016-09-15 | $27.93 | $28.30 | $27.41 | $28.06 | $28.06 | 28,155 |
| 2016-09-14 | $27.57 | $27.99 | $27.25 | $27.49 | $27.49 | 35,063 |
| 2016-09-13 | $28.00 | $28.00 | $25.90 | $27.27 | $27.27 | 57,796 |
| 2016-09-12 | $27.67 | $28.29 | $27.50 | $28.13 | $28.13 | 65,500 |
| 2016-09-09 | $28.68 | $28.68 | $27.85 | $27.90 | $27.90 | 86,490 |
| 2016-09-08 | $29.24 | $29.31 | $28.74 | $28.88 | $28.88 | 41,371 |
| 2016-09-07 | $28.69 | $29.45 | $28.31 | $29.37 | $29.37 | 83,696 |
| 2016-09-06 | $29.49 | $29.49 | $28.46 | $28.69 | $28.69 | 73,902 |
| 2016-09-02 | $28.42 | $29.49 | $28.36 | $29.48 | $29.48 | 53,334 |
| 2016-09-01 | $28.46 | $28.79 | $28.05 | $28.24 | $28.24 | 88,306 |
| 2016-08-31 | $28.78 | $29.07 | $28.18 | $28.47 | $28.47 | 71,759 |
| 2016-08-30 | $29.00 | $29.13 | $28.75 | $29.06 | $29.06 | 37,603 |
| 2016-08-29 | $28.93 | $29.29 | $28.68 | $28.78 | $28.78 | 27,550 |
| 2016-08-26 | $28.81 | $29.35 | $28.60 | $28.93 | $28.93 | 71,079 |
| 2016-08-25 | $28.77 | $29.20 | $28.68 | $28.86 | $28.86 | 52,894 |
| 2016-08-24 | $29.60 | $29.72 | $28.59 | $28.74 | $28.74 | 88,491 |
| 2016-08-23 | $29.52 | $29.78 | $29.48 | $29.58 | $29.58 | 52,319 |
| 2016-08-22 | $29.22 | $29.94 | $29.16 | $29.45 | $29.45 | 59,355 |
| 2016-08-19 | $29.18 | $29.53 | $28.81 | $29.04 | $29.04 | 54,892 |
| 2016-08-18 | $28.49 | $29.30 | $28.17 | $29.30 | $29.30 | 62,756 |
| 2016-08-17 | $29.01 | $29.28 | $28.32 | $28.41 | $28.41 | 56,862 |
| 2016-08-16 | $29.01 | $29.62 | $28.90 | $29.02 | $29.02 | 65,525 |
| 2016-08-15 | $28.28 | $29.08 | $28.28 | $29.06 | $29.06 | 47,840 |
| 2016-08-12 | $28.44 | $28.45 | $28.12 | $28.25 | $28.25 | 41,726 |
| 2016-08-11 | $28.41 | $28.66 | $28.30 | $28.36 | $28.36 | 38,149 |
| 2016-08-10 | $28.80 | $28.94 | $27.87 | $28.41 | $28.41 | 44,084 |
| 2016-08-09 | $27.92 | $28.99 | $27.62 | $28.89 | $28.89 | 69,060 |
| 2016-08-08 | $27.66 | $27.89 | $27.43 | $27.83 | $27.83 | 39,671 |
| 2016-08-05 | $27.54 | $27.98 | $27.50 | $27.76 | $27.76 | 78,773 |
| 2016-08-04 | $27.69 | $27.98 | $27.24 | $27.47 | $27.47 | 38,151 |
| 2016-08-03 | $27.67 | $28.30 | $27.46 | $27.64 | $27.64 | 74,001 |
| 2016-08-02 | $27.16 | $27.81 | $27.05 | $27.69 | $27.69 | 86,765 |
| 2016-08-01 | $27.66 | $27.66 | $26.89 | $27.06 | $27.06 | 95,305 |
| 2016-07-29 | $25.94 | $27.59 | $23.47 | $27.43 | $27.43 | 119,002 |
| 2016-07-28 | $25.25 | $26.84 | $25.07 | $25.85 | $25.85 | 102,652 |
| 2016-07-27 | $25.00 | $25.25 | $24.73 | $25.18 | $25.18 | 49,217 |
| 2016-07-26 | $24.58 | $25.05 | $24.30 | $24.71 | $24.71 | 98,666 |
| 2016-07-25 | $24.56 | $24.78 | $24.12 | $24.71 | $24.71 | 69,818 |
| 2016-07-22 | $24.98 | $24.98 | $24.48 | $24.54 | $24.54 | 21,376 |
| 2016-07-21 | $24.08 | $25.30 | $24.07 | $24.95 | $24.95 | 59,910 |
| 2016-07-20 | $24.28 | $24.77 | $23.99 | $24.47 | $24.47 | 29,718 |
| 2016-07-19 | $24.77 | $24.84 | $24.18 | $24.27 | $24.27 | 55,310 |
| 2016-07-18 | $23.83 | $25.00 | $23.83 | $24.71 | $24.71 | 31,129 |
| 2016-07-15 | $25.12 | $25.20 | $24.74 | $24.92 | $24.92 | 58,046 |
| 2016-07-14 | $25.14 | $25.25 | $24.37 | $24.90 | $24.90 | 51,551 |
| 2016-07-13 | $24.99 | $25.11 | $22.58 | $25.04 | $25.04 | 33,653 |
| 2016-07-12 | $24.87 | $25.30 | $24.52 | $24.87 | $24.87 | 56,775 |
| 2016-07-11 | $24.67 | $24.98 | $24.49 | $24.79 | $24.79 | 28,100 |
| 2016-07-08 | $23.73 | $24.90 | $23.62 | $24.66 | $24.66 | 56,790 |
| 2016-07-07 | $24.32 | $24.45 | $23.83 | $23.90 | $23.90 | 33,308 |
| 2016-07-06 | $23.63 | $24.42 | $23.49 | $24.36 | $24.36 | 40,132 |
| 2016-07-05 | $24.08 | $24.44 | $23.44 | $23.80 | $23.80 | 28,819 |
| 2016-07-01 | $23.58 | $24.28 | $23.52 | $24.08 | $24.08 | 83,290 |
| 2016-06-30 | $23.62 | $24.18 | $23.21 | $23.48 | $23.48 | 69,362 |
| 2016-06-29 | $23.72 | $23.93 | $23.35 | $23.62 | $23.62 | 114,939 |
| 2016-06-28 | $23.45 | $23.78 | $23.31 | $23.55 | $23.55 | 58,815 |
| 2016-06-27 | $23.15 | $23.52 | $22.80 | $23.21 | $23.21 | 67,295 |
| 2016-06-24 | $23.24 | $23.52 | $22.56 | $23.32 | $23.32 | 414,317 |
| 2016-06-23 | $23.74 | $24.21 | $23.38 | $24.06 | $24.06 | 69,408 |
| 2016-06-22 | $23.45 | $23.69 | $23.29 | $23.35 | $23.35 | 38,662 |
| 2016-06-21 | $23.48 | $23.52 | $22.79 | $23.19 | $23.19 | 30,866 |
| 2016-06-20 | $23.13 | $23.99 | $23.00 | $23.37 | $23.37 | 59,049 |
| 2016-06-17 | $23.34 | $23.34 | $22.31 | $22.90 | $22.90 | 118,703 |
| 2016-06-16 | $23.65 | $23.84 | $22.63 | $23.39 | $23.39 | 45,676 |
| 2016-06-15 | $23.78 | $24.03 | $23.57 | $23.84 | $23.84 | 69,223 |
| 2016-06-14 | $23.76 | $23.79 | $23.02 | $23.69 | $23.69 | 40,667 |
| 2016-06-13 | $23.20 | $24.03 | $22.93 | $23.47 | $23.47 | 100,477 |
| 2016-06-10 | $23.25 | $23.70 | $22.66 | $23.19 | $23.19 | 43,410 |
| 2016-06-09 | $23.73 | $23.90 | $23.11 | $23.30 | $23.30 | 94,161 |
| 2016-06-08 | $23.24 | $23.95 | $23.24 | $23.81 | $23.81 | 44,664 |
| 2016-06-07 | $23.52 | $23.56 | $22.94 | $23.25 | $23.25 | 48,247 |
| 2016-06-06 | $23.00 | $23.64 | $22.83 | $23.46 | $23.46 | 38,063 |
| 2016-06-03 | $22.62 | $23.00 | $22.06 | $22.94 | $22.94 | 45,387 |
| 2016-06-02 | $21.91 | $22.61 | $21.90 | $22.57 | $22.57 | 43,227 |
| 2016-06-01 | $21.94 | $22.48 | $21.70 | $22.05 | $22.05 | 95,850 |
| 2016-05-31 | $22.46 | $23.07 | $21.88 | $22.04 | $22.04 | 57,115 |
| 2016-05-27 | $22.54 | $23.32 | $22.29 | $22.49 | $22.49 | 52,858 |
| 2016-05-26 | $23.08 | $23.14 | $22.48 | $22.64 | $22.64 | 42,963 |
| 2016-05-25 | $22.71 | $23.29 | $22.17 | $23.17 | $23.17 | 72,644 |
| 2016-05-24 | $21.98 | $23.10 | $21.82 | $22.32 | $22.32 | 86,310 |
| 2016-05-23 | $21.75 | $22.63 | $21.56 | $21.91 | $21.91 | 36,857 |
| 2016-05-20 | $21.44 | $22.02 | $21.40 | $21.95 | $21.95 | 68,647 |
| 2016-05-19 | $21.33 | $21.65 | $20.91 | $21.30 | $21.30 | 36,694 |
| 2016-05-18 | $21.46 | $21.98 | $21.37 | $21.40 | $21.40 | 42,106 |
| 2016-05-17 | $22.63 | $22.83 | $21.36 | $21.53 | $21.53 | 59,535 |
| 2016-05-16 | $22.84 | $23.18 | $22.54 | $22.65 | $22.65 | 45,311 |
| 2016-05-13 | $22.76 | $23.48 | $22.76 | $22.99 | $22.99 | 43,855 |
| 2016-05-12 | $22.44 | $22.86 | $22.29 | $22.77 | $22.77 | 75,792 |
| 2016-05-11 | $22.18 | $22.96 | $21.77 | $22.46 | $22.46 | 46,506 |
| 2016-05-10 | $22.70 | $22.70 | $22.12 | $22.30 | $22.30 | 20,913 |
| 2016-05-09 | $22.36 | $23.15 | $22.36 | $22.81 | $22.81 | 25,830 |
| 2016-05-06 | $22.22 | $22.80 | $21.94 | $22.19 | $22.19 | 40,630 |
| 2016-05-05 | $22.23 | $22.74 | $21.80 | $22.22 | $22.22 | 54,388 |
| 2016-05-04 | $23.11 | $23.18 | $21.97 | $22.26 | $22.26 | 88,912 |
| 2016-05-03 | $21.56 | $24.23 | $21.11 | $23.10 | $23.10 | 283,834 |
| 2016-05-02 | $20.22 | $20.27 | $19.86 | $19.88 | $19.88 | 51,465 |
| 2016-04-29 | $20.27 | $20.29 | $19.95 | $20.12 | $20.12 | 24,551 |
| 2016-04-28 | $20.73 | $21.48 | $20.27 | $20.50 | $20.50 | 27,675 |
| 2016-04-27 | $20.43 | $21.32 | $20.43 | $20.85 | $20.85 | 27,845 |
| 2016-04-26 | $21.20 | $21.20 | $20.28 | $20.95 | $20.95 | 34,018 |
| 2016-04-25 | $20.24 | $20.53 | $20.12 | $20.38 | $20.38 | 28,488 |
| 2016-04-22 | $20.51 | $20.65 | $20.03 | $20.28 | $20.28 | 103,489 |
| 2016-04-21 | $20.47 | $20.75 | $20.32 | $20.57 | $20.57 | 29,554 |
| 2016-04-20 | $20.56 | $20.90 | $20.39 | $20.50 | $20.50 | 31,591 |
| 2016-04-19 | $21.18 | $21.19 | $20.35 | $20.49 | $20.49 | 40,079 |
| 2016-04-18 | $20.16 | $21.19 | $20.03 | $21.18 | $21.18 | 36,735 |
| 2016-04-15 | $20.01 | $20.22 | $19.84 | $20.12 | $20.12 | 30,892 |
| 2016-04-14 | $20.86 | $20.87 | $20.05 | $20.11 | $20.11 | 35,697 |
| 2016-04-13 | $20.39 | $20.96 | $20.39 | $20.77 | $20.77 | 34,307 |
| 2016-04-12 | $19.52 | $20.60 | $19.52 | $20.44 | $20.44 | 38,238 |
| 2016-04-11 | $19.75 | $19.93 | $19.42 | $19.52 | $19.52 | 41,305 |
| 2016-04-08 | $19.96 | $19.96 | $19.55 | $19.68 | $19.68 | 42,616 |
| 2016-04-07 | $19.75 | $20.07 | $19.32 | $19.81 | $19.81 | 84,657 |
| 2016-04-06 | $18.54 | $19.95 | $18.54 | $19.89 | $19.89 | 72,953 |
| 2016-04-05 | $18.89 | $18.89 | $18.45 | $18.59 | $18.59 | 108,205 |
| 2016-04-04 | $19.22 | $19.51 | $18.95 | $18.99 | $18.99 | 39,312 |
| 2016-04-01 | $18.68 | $19.44 | $18.50 | $19.24 | $19.24 | 69,994 |
| 2016-03-31 | $18.78 | $19.20 | $18.40 | $18.41 | $18.41 | 60,826 |
| 2016-03-30 | $19.31 | $19.53 | $18.92 | $19.04 | $19.04 | 44,213 |
| 2016-03-29 | $17.63 | $19.36 | $17.61 | $19.24 | $19.24 | 56,513 |
| 2016-03-28 | $17.73 | $18.05 | $17.70 | $17.70 | $17.70 | 26,366 |
| 2016-03-24 | $17.64 | $17.79 | $17.45 | $17.62 | $17.62 | 25,499 |
| 2016-03-23 | $18.20 | $18.26 | $17.53 | $17.64 | $17.64 | 65,367 |
| 2016-03-22 | $17.86 | $18.65 | $17.78 | $18.20 | $18.20 | 46,508 |
| 2016-03-21 | $18.24 | $18.61 | $17.88 | $17.95 | $17.95 | 52,537 |
| 2016-03-18 | $18.17 | $18.48 | $17.95 | $18.27 | $18.27 | 74,953 |
| 2016-03-17 | $17.86 | $18.28 | $17.85 | $18.09 | $18.09 | 47,912 |
| 2016-03-16 | $17.90 | $18.02 | $17.74 | $17.92 | $17.92 | 34,715 |
| 2016-03-15 | $18.39 | $18.51 | $17.60 | $17.90 | $17.90 | 57,606 |
| 2016-03-14 | $18.70 | $18.91 | $18.50 | $18.51 | $18.51 | 29,055 |
| 2016-03-11 | $18.69 | $19.15 | $18.66 | $18.91 | $18.91 | 29,809 |
| 2016-03-10 | $19.09 | $19.42 | $18.60 | $18.65 | $18.65 | 49,357 |
| 2016-03-09 | $19.06 | $19.54 | $18.83 | $19.04 | $19.04 | 33,561 |
| 2016-03-08 | $19.78 | $20.55 | $18.98 | $19.01 | $19.01 | 38,413 |
| 2016-03-07 | $19.11 | $20.12 | $19.11 | $19.84 | $19.84 | 38,833 |
| 2016-03-04 | $18.33 | $19.48 | $18.16 | $19.12 | $19.12 | 74,293 |
| 2016-03-03 | $18.67 | $19.03 | $18.34 | $18.35 | $18.35 | 94,782 |
| 2016-03-02 | $18.49 | $18.89 | $18.28 | $18.63 | $18.63 | 62,951 |
| 2016-03-01 | $19.00 | $19.25 | $17.85 | $18.59 | $18.59 | 113,778 |
| 2016-02-29 | $19.25 | $19.72 | $18.60 | $18.66 | $18.66 | 58,678 |
| 2016-02-26 | $19.52 | $19.86 | $19.25 | $19.46 | $19.46 | 21,688 |
| 2016-02-25 | $19.40 | $19.69 | $19.22 | $19.51 | $19.51 | 27,660 |
| 2016-02-24 | $18.83 | $19.58 | $18.83 | $19.49 | $19.49 | 28,522 |
| 2016-02-23 | $19.91 | $19.91 | $19.03 | $19.05 | $19.05 | 32,794 |
| 2016-02-22 | $19.39 | $20.08 | $19.11 | $19.62 | $19.62 | 57,748 |
| 2016-02-19 | $19.19 | $19.40 | $19.10 | $19.10 | $19.10 | 37,859 |
| 2016-02-18 | $19.39 | $19.79 | $19.18 | $19.22 | $19.22 | 25,961 |
| 2016-02-17 | $19.57 | $19.80 | $19.23 | $19.44 | $19.44 | 61,651 |
| 2016-02-16 | $18.71 | $19.48 | $18.71 | $19.42 | $19.42 | 44,158 |
| 2016-02-12 | $18.53 | $18.77 | $18.12 | $18.52 | $18.52 | 36,320 |
| 2016-02-11 | $18.30 | $18.80 | $17.96 | $18.38 | $18.38 | 27,203 |
| 2016-02-10 | $18.69 | $19.28 | $18.59 | $18.64 | $18.64 | 53,938 |
| 2016-02-09 | $18.56 | $19.03 | $18.02 | $18.52 | $18.52 | 64,631 |
| 2016-02-08 | $18.49 | $18.95 | $18.02 | $18.76 | $18.76 | 87,645 |
| 2016-02-05 | $19.38 | $19.39 | $18.63 | $18.69 | $18.69 | 105,595 |
| 2016-02-04 | $19.05 | $21.03 | $18.28 | $19.42 | $19.42 | 67,274 |
| 2016-02-03 | $19.61 | $19.61 | $17.62 | $19.14 | $19.14 | 32,309 |
| 2016-02-02 | $19.59 | $19.73 | $19.17 | $19.57 | $19.57 | 40,956 |
| 2016-02-01 | $19.78 | $20.01 | $19.38 | $19.75 | $19.75 | 74,074 |
| 2016-01-29 | $19.75 | $20.00 | $18.74 | $19.95 | $19.95 | 152,263 |
| 2016-01-28 | $21.45 | $21.45 | $19.42 | $19.85 | $19.85 | 142,401 |
| 2016-01-27 | $18.57 | $19.01 | $18.35 | $18.42 | $18.42 | 69,339 |
| 2016-01-26 | $18.41 | $18.88 | $18.25 | $18.77 | $18.77 | 47,933 |
| 2016-01-25 | $18.60 | $19.04 | $18.28 | $18.37 | $18.37 | 57,950 |
| 2016-01-22 | $18.44 | $18.72 | $18.09 | $18.72 | $18.72 | 22,562 |
| 2016-01-21 | $18.91 | $19.05 | $18.00 | $18.04 | $18.04 | 24,234 |
| 2016-01-20 | $18.51 | $19.27 | $18.01 | $18.91 | $18.91 | 59,419 |
| 2016-01-19 | $18.92 | $19.26 | $18.41 | $18.68 | $18.68 | 59,068 |
| 2016-01-15 | $18.36 | $18.92 | $18.13 | $18.75 | $18.75 | 90,076 |
| 2016-01-14 | $18.52 | $19.23 | $18.34 | $18.81 | $18.81 | 65,666 |
| 2016-01-13 | $19.00 | $19.59 | $18.18 | $18.33 | $18.33 | 39,586 |
| 2016-01-12 | $18.67 | $19.58 | $18.35 | $18.85 | $18.85 | 79,382 |
| 2016-01-11 | $18.60 | $18.85 | $18.26 | $18.55 | $18.55 | 77,060 |
| 2016-01-08 | $19.41 | $19.87 | $18.73 | $18.74 | $18.74 | 142,133 |
| 2016-01-07 | $19.18 | $19.39 | $18.61 | $19.38 | $19.38 | 78,213 |
| 2016-01-06 | $19.12 | $19.58 | $19.12 | $19.49 | $19.49 | 29,807 |
| 2016-01-05 | $18.93 | $19.53 | $18.93 | $19.41 | $19.41 | 45,650 |
| 2016-01-04 | $19.95 | $20.15 | $18.86 | $18.99 | $18.99 | 92,494 |
| 2015-12-31 | $20.47 | $20.73 | $20.21 | $20.27 | $20.27 | 48,491 |
| 2015-12-30 | $20.64 | $20.97 | $20.55 | $20.61 | $20.61 | 21,747 |
| 2015-12-29 | $20.51 | $20.76 | $20.39 | $20.72 | $20.72 | 49,687 |
| 2015-12-28 | $20.62 | $20.99 | $20.37 | $20.59 | $20.59 | 55,299 |
| 2015-12-24 | $20.47 | $20.86 | $20.47 | $20.64 | $20.64 | 28,207 |
| 2015-12-23 | $20.55 | $20.87 | $20.31 | $20.55 | $20.55 | 30,420 |
| 2015-12-22 | $20.71 | $20.90 | $20.38 | $20.65 | $20.65 | 43,637 |
| 2015-12-21 | $20.41 | $21.09 | $20.34 | $20.60 | $20.60 | 72,534 |
| 2015-12-18 | $20.13 | $20.52 | $19.71 | $20.18 | $20.18 | 267,417 |
| 2015-12-17 | $20.20 | $20.54 | $19.93 | $20.25 | $20.25 | 103,950 |
| 2015-12-16 | $20.69 | $20.87 | $19.64 | $20.23 | $20.23 | 235,539 |
| 2015-12-15 | $20.40 | $20.80 | $20.09 | $20.61 | $20.61 | 69,933 |
| 2015-12-14 | $20.71 | $20.88 | $20.19 | $20.40 | $20.40 | 74,459 |
| 2015-12-11 | $19.96 | $20.80 | $19.96 | $20.54 | $20.54 | 56,734 |
| 2015-12-10 | $20.41 | $20.66 | $20.25 | $20.37 | $20.37 | 55,549 |
| 2015-12-09 | $21.12 | $21.12 | $20.27 | $20.45 | $20.45 | 36,710 |
| 2015-12-08 | $21.36 | $21.43 | $21.09 | $21.13 | $21.13 | 50,511 |
| 2015-12-07 | $21.54 | $21.74 | $21.30 | $21.45 | $21.45 | 47,676 |
| 2015-12-04 | $20.95 | $21.65 | $20.86 | $21.55 | $21.55 | 60,210 |
| 2015-12-03 | $20.58 | $21.27 | $20.49 | $21.01 | $21.01 | 67,232 |
| 2015-12-02 | $21.10 | $21.24 | $20.57 | $20.60 | $20.60 | 57,198 |
| 2015-12-01 | $21.07 | $21.37 | $20.93 | $21.20 | $21.20 | 64,320 |
| 2015-11-30 | $21.77 | $21.77 | $21.06 | $21.06 | $21.06 | 68,108 |
| 2015-11-27 | $21.86 | $22.00 | $21.72 | $21.78 | $21.78 | 12,435 |
| 2015-11-25 | $21.61 | $21.80 | $21.43 | $21.77 | $21.77 | 29,718 |
| 2015-11-24 | $21.43 | $22.24 | $21.26 | $21.48 | $21.48 | 22,297 |
| 2015-11-23 | $21.41 | $21.92 | $21.39 | $21.60 | $21.60 | 48,958 |
| 2015-11-20 | $21.42 | $21.85 | $21.23 | $21.54 | $21.54 | 30,413 |
| 2015-11-19 | $21.25 | $21.32 | $20.86 | $21.28 | $21.28 | 30,784 |
| 2015-11-18 | $20.84 | $21.29 | $20.77 | $21.14 | $21.14 | 37,916 |
| 2015-11-17 | $20.50 | $21.12 | $20.36 | $20.91 | $20.91 | 44,044 |
| 2015-11-16 | $20.51 | $20.73 | $20.22 | $20.49 | $20.49 | 40,977 |
| 2015-11-13 | $20.30 | $20.99 | $20.30 | $20.45 | $20.45 | 32,335 |
| 2015-11-12 | $21.26 | $21.31 | $20.43 | $20.48 | $20.48 | 62,762 |
| 2015-11-11 | $23.63 | $23.63 | $21.44 | $21.50 | $21.50 | 55,234 |
| 2015-11-10 | $22.44 | $24.98 | $22.44 | $23.79 | $23.79 | 142,389 |
| 2015-11-09 | $22.55 | $22.55 | $21.87 | $22.02 | $22.02 | 76,823 |
| 2015-11-06 | $21.72 | $22.77 | $21.56 | $22.45 | $22.45 | 40,670 |
| 2015-11-05 | $21.36 | $21.99 | $21.12 | $21.84 | $21.84 | 37,226 |
| 2015-11-04 | $21.67 | $21.79 | $21.27 | $21.35 | $21.35 | 44,672 |
| 2015-11-03 | $21.58 | $21.92 | $21.42 | $21.54 | $21.54 | 26,070 |
| 2015-11-02 | $21.25 | $21.83 | $21.08 | $21.76 | $21.76 | 75,635 |
| 2015-10-30 | $21.45 | $21.64 | $21.30 | $21.33 | $21.33 | 29,550 |
| 2015-10-29 | $21.61 | $21.90 | $21.21 | $21.55 | $21.55 | 34,250 |
| 2015-10-28 | $20.82 | $21.75 | $20.80 | $21.59 | $21.59 | 49,251 |
| 2015-10-27 | $20.86 | $21.00 | $20.50 | $20.72 | $20.72 | 44,587 |
| 2015-10-26 | $21.17 | $21.18 | $20.73 | $20.89 | $20.89 | 20,439 |
| 2015-10-23 | $21.05 | $21.45 | $20.92 | $21.22 | $21.22 | 58,197 |
| 2015-10-22 | $21.37 | $21.37 | $20.56 | $20.96 | $20.96 | 42,841 |
| 2015-10-21 | $21.96 | $21.96 | $21.11 | $21.26 | $21.26 | 17,789 |
| 2015-10-20 | $21.82 | $22.00 | $21.53 | $21.88 | $21.88 | 30,882 |
| 2015-10-19 | $21.50 | $22.19 | $21.38 | $21.76 | $21.76 | 32,266 |
| 2015-10-16 | $21.82 | $21.95 | $21.22 | $21.65 | $21.65 | 52,208 |
| 2015-10-15 | $20.79 | $21.73 | $20.70 | $21.73 | $21.73 | 35,644 |
| 2015-10-14 | $21.45 | $21.69 | $20.71 | $20.77 | $20.77 | 55,226 |
| 2015-10-13 | $22.00 | $22.14 | $21.42 | $21.46 | $21.46 | 39,356 |
| 2015-10-12 | $21.53 | $22.21 | $21.37 | $22.17 | $22.17 | 30,476 |
| 2015-10-09 | $21.94 | $22.37 | $21.38 | $21.49 | $21.49 | 50,315 |
| 2015-10-08 | $22.00 | $22.00 | $21.45 | $21.87 | $21.87 | 52,460 |
| 2015-10-07 | $21.91 | $22.18 | $21.30 | $22.10 | $22.10 | 114,739 |
| 2015-10-06 | $22.31 | $22.51 | $21.64 | $21.83 | $21.83 | 86,841 |
| 2015-10-05 | $21.85 | $22.84 | $21.85 | $22.25 | $22.25 | 94,945 |
| 2015-10-02 | $21.70 | $21.74 | $21.26 | $21.72 | $21.72 | 89,550 |
| 2015-10-01 | $21.90 | $22.23 | $21.73 | $21.85 | $21.85 | 90,825 |
| 2015-09-30 | $22.20 | $22.22 | $21.62 | $21.84 | $21.84 | 46,159 |
| 2015-09-29 | $21.85 | $22.24 | $21.66 | $21.86 | $21.86 | 51,524 |
| 2015-09-28 | $22.61 | $22.62 | $21.36 | $21.73 | $21.73 | 62,373 |
| 2015-09-25 | $22.87 | $23.35 | $22.54 | $22.78 | $22.78 | 164,663 |
| 2015-09-24 | $22.83 | $22.98 | $22.54 | $22.72 | $22.72 | 55,098 |
| 2015-09-23 | $22.73 | $23.21 | $22.73 | $23.09 | $23.09 | 31,876 |
| 2015-09-22 | $22.80 | $22.80 | $22.24 | $22.76 | $22.76 | 68,151 |
| 2015-09-21 | $23.44 | $23.80 | $22.80 | $22.92 | $22.92 | 61,338 |
| 2015-09-18 | $23.02 | $23.71 | $23.02 | $23.32 | $23.32 | 64,159 |
| 2015-09-17 | $23.18 | $24.01 | $22.94 | $23.43 | $23.43 | 139,953 |
| 2015-09-16 | $23.08 | $23.40 | $22.93 | $23.23 | $23.23 | 45,891 |
| 2015-09-15 | $23.40 | $23.62 | $23.08 | $23.43 | $23.43 | 40,075 |
| 2015-09-14 | $23.23 | $23.49 | $23.07 | $23.46 | $23.46 | 53,705 |
| 2015-09-11 | $23.23 | $23.56 | $23.09 | $23.23 | $23.23 | 35,585 |
| 2015-09-10 | $23.65 | $24.30 | $23.29 | $23.44 | $23.44 | 72,495 |
| 2015-09-09 | $24.21 | $24.46 | $23.76 | $23.84 | $23.84 | 65,120 |
| 2015-09-08 | $24.08 | $24.32 | $23.70 | $24.03 | $24.03 | 37,424 |
| 2015-09-04 | $23.16 | $24.00 | $23.16 | $23.78 | $23.78 | 52,964 |
| 2015-09-03 | $23.50 | $23.68 | $23.29 | $23.45 | $23.45 | 47,381 |
| 2015-09-02 | $23.92 | $23.92 | $23.09 | $23.53 | $23.53 | 71,851 |
| 2015-09-01 | $22.41 | $24.07 | $22.40 | $23.70 | $23.70 | 128,334 |
| 2015-08-31 | $23.13 | $23.41 | $22.49 | $22.75 | $22.75 | 64,538 |
| 2015-08-28 | $22.75 | $23.30 | $22.60 | $23.16 | $23.16 | 62,619 |
| 2015-08-27 | $23.11 | $23.11 | $22.39 | $22.90 | $22.90 | 41,428 |
| 2015-08-26 | $23.06 | $23.06 | $22.31 | $23.02 | $23.02 | 52,037 |
| 2015-08-25 | $23.59 | $23.59 | $22.37 | $22.52 | $22.52 | 77,758 |
| 2015-08-24 | $22.85 | $24.06 | $21.95 | $22.99 | $22.99 | 89,743 |
| 2015-08-21 | $22.77 | $24.08 | $22.67 | $23.83 | $23.83 | 119,821 |
| 2015-08-20 | $23.34 | $23.67 | $23.11 | $23.15 | $23.15 | 28,484 |
| 2015-08-19 | $23.29 | $23.67 | $22.89 | $23.47 | $23.47 | 28,952 |
| 2015-08-18 | $24.17 | $24.17 | $23.28 | $23.36 | $23.36 | 71,905 |
Surmodics Inc (SRDX) News Headlines
.jpg)
FTC sues to block private equity firm's deal to buy medical device coatings maker Surmodics
None
reuters.com March 6, 2025Recent Surmodics Inc (SRDX) News
Similar Companies to Surmodics Inc (SRDX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |