Staar Surgical Company (STAA) Exchange: NASDAQ
Data as of May 2, 2025
$19.03 ($0.69) 3.76%
Staar Surgical Company - Daily Information
Click for more stock information on Staar Surgical Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.72 |
| Previous Close | $19.03 |
| High | $19.59 |
| Low | $18.51 |
| Adjusted Open | $18.72 |
| Previous Adjusted Close | $19.03 |
| Adjusted High | $19.59 |
| Adjusted Low | $18.51 |
About Staar Surgical Company (STAA)
Staar Surgical Company (STAA) is a publicly traded medical device company galloped by a mission to reduce preventable blindness. Founded in 1982, the company has become a global leader in the design, development, and marketing of implantable lenses that treat visual impairment. With an estimated 25 million people suffering from treatable visual deficiency, Staar Surgical Company provides its products to customers in more than 70 countries around the world. The companyâs patented products have been chosen by physicians over any other brand on the market. Over the years, Staar Surgical Company has grown significantly, with its operating marging expanding by 8.1 percent since 2017. Its revenues have grown by more than 20 percent in the last three years, signifying a reliable and sustained growth rate. In addition, the company has consistently beat expectations in terms of earnings and returns, making it an attractive investment option for both institutional and individual investors.
Invest in Staar Surgical Company (STAA)
Historical Stock Data for Staar Surgical Company (STAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.72 | $19.59 | $18.51 | $19.03 | $19.03 | 610,359 |
| 2025-05-01 | $18.26 | $18.51 | $17.94 | $18.34 | $18.34 | 411,317 |
| 2025-04-30 | $18.25 | $18.44 | $17.72 | $18.26 | $18.26 | 627,071 |
| 2025-04-29 | $18.16 | $18.76 | $17.99 | $18.54 | $18.54 | 446,712 |
| 2025-04-28 | $18.11 | $18.60 | $17.88 | $18.16 | $18.16 | 444,367 |
| 2025-04-25 | $17.74 | $18.04 | $17.32 | $18.03 | $18.03 | 442,678 |
| 2025-04-24 | $17.53 | $17.98 | $17.31 | $17.88 | $17.88 | 533,002 |
| 2025-04-23 | $17.56 | $18.14 | $17.28 | $17.40 | $17.40 | 625,964 |
| 2025-04-22 | $16.69 | $17.24 | $16.19 | $17.17 | $17.17 | 675,296 |
| 2025-04-21 | $16.28 | $16.60 | $16.03 | $16.53 | $16.53 | 554,244 |
| 2025-04-17 | $16.07 | $17.01 | $15.97 | $16.89 | $16.89 | 485,153 |
| 2025-04-16 | $16.46 | $16.72 | $15.97 | $16.14 | $16.14 | 636,463 |
| 2025-04-15 | $17.18 | $17.50 | $16.47 | $16.52 | $16.52 | 759,185 |
| 2025-04-14 | $17.10 | $17.36 | $16.69 | $17.27 | $17.27 | 706,366 |
| 2025-04-11 | $15.78 | $17.17 | $15.42 | $16.79 | $16.79 | 1,170,923 |
| 2025-04-10 | $15.68 | $15.84 | $15.12 | $15.57 | $15.57 | 976,880 |
| 2025-04-09 | $14.75 | $16.58 | $14.69 | $15.87 | $15.87 | 1,927,188 |
| 2025-04-08 | $17.27 | $17.34 | $14.90 | $15.09 | $15.09 | 1,415,006 |
| 2025-04-07 | $15.40 | $16.32 | $14.89 | $16.14 | $16.14 | 1,526,031 |
| 2025-04-04 | $15.99 | $16.58 | $15.39 | $15.92 | $15.92 | 2,395,068 |
| 2025-04-03 | $17.41 | $17.49 | $16.66 | $17.40 | $17.40 | 1,414,661 |
| 2025-04-02 | $17.28 | $17.76 | $17.27 | $17.60 | $17.60 | 653,466 |
| 2025-04-01 | $17.56 | $18.24 | $17.48 | $17.60 | $17.60 | 787,335 |
| 2025-03-31 | $17.80 | $17.80 | $17.34 | $17.63 | $17.63 | 1,026,979 |
| 2025-03-28 | $17.51 | $17.98 | $17.36 | $17.79 | $17.79 | 823,776 |
| 2025-03-27 | $17.61 | $17.96 | $17.40 | $17.57 | $17.57 | 589,901 |
| 2025-03-26 | $17.59 | $17.93 | $17.45 | $17.57 | $17.57 | 813,047 |
| 2025-03-25 | $17.99 | $18.17 | $17.24 | $17.46 | $17.46 | 622,590 |
| 2025-03-24 | $17.85 | $18.03 | $17.59 | $17.77 | $17.77 | 880,163 |
| 2025-03-21 | $18.08 | $18.21 | $17.60 | $17.72 | $17.72 | 1,641,818 |
| 2025-03-20 | $18.14 | $18.37 | $17.53 | $17.92 | $17.92 | 1,077,895 |
| 2025-03-19 | $18.23 | $18.61 | $17.95 | $18.25 | $18.25 | 951,358 |
| 2025-03-18 | $16.45 | $18.37 | $16.45 | $18.28 | $18.28 | 1,475,672 |
| 2025-03-17 | $17.05 | $17.97 | $17.05 | $17.62 | $17.62 | 784,031 |
| 2025-03-14 | $17.70 | $17.98 | $16.95 | $17.05 | $17.05 | 1,131,182 |
| 2025-03-13 | $17.96 | $18.07 | $17.12 | $17.41 | $17.41 | 488,294 |
| 2025-03-12 | $18.29 | $18.43 | $17.70 | $18.00 | $18.00 | 846,695 |
| 2025-03-11 | $19.79 | $19.79 | $17.91 | $18.34 | $18.34 | 1,252,884 |
| 2025-03-10 | $18.26 | $20.51 | $18.18 | $19.65 | $19.65 | 2,048,777 |
| 2025-03-07 | $18.20 | $19.57 | $18.06 | $18.34 | $18.34 | 1,300,508 |
| 2025-03-06 | $17.96 | $18.36 | $17.63 | $17.92 | $17.92 | 665,434 |
| 2025-03-05 | $17.55 | $18.22 | $17.37 | $18.17 | $18.17 | 822,639 |
| 2025-03-04 | $16.40 | $18.43 | $16.20 | $17.75 | $17.75 | 1,506,521 |
| 2025-03-03 | $17.50 | $17.71 | $16.31 | $16.47 | $16.47 | 1,350,489 |
| 2025-02-28 | $17.47 | $18.29 | $16.94 | $17.50 | $17.50 | 1,708,654 |
| 2025-02-27 | $16.62 | $17.84 | $16.00 | $17.69 | $17.69 | 2,359,937 |
| 2025-02-26 | $16.72 | $17.82 | $16.46 | $17.09 | $17.09 | 1,141,930 |
| 2025-02-25 | $16.21 | $16.73 | $15.93 | $16.59 | $16.59 | 792,223 |
| 2025-02-24 | $16.85 | $16.85 | $16.21 | $16.22 | $16.22 | 907,585 |
| 2025-02-21 | $17.14 | $17.49 | $16.75 | $16.87 | $16.87 | 1,208,890 |
| 2025-02-20 | $17.71 | $18.11 | $16.78 | $16.85 | $16.85 | 1,548,709 |
| 2025-02-19 | $16.23 | $18.38 | $16.23 | $17.77 | $17.77 | 1,550,268 |
| 2025-02-18 | $15.66 | $17.22 | $15.20 | $16.63 | $16.63 | 2,326,233 |
| 2025-02-14 | $16.24 | $16.45 | $15.22 | $15.35 | $15.35 | 1,376,666 |
| 2025-02-13 | $16.32 | $16.67 | $15.55 | $15.96 | $15.96 | 2,444,804 |
| 2025-02-12 | $14.50 | $16.63 | $13.50 | $16.48 | $16.48 | 8,289,226 |
| 2025-02-11 | $22.40 | $22.61 | $21.83 | $21.88 | $21.88 | 764,652 |
| 2025-02-10 | $22.34 | $22.75 | $22.14 | $22.61 | $22.61 | 585,407 |
| 2025-02-07 | $22.85 | $23.63 | $21.68 | $21.95 | $21.95 | 561,493 |
| 2025-02-06 | $23.79 | $23.79 | $22.63 | $22.83 | $22.83 | 388,087 |
| 2025-02-05 | $23.28 | $23.70 | $23.21 | $23.63 | $23.63 | 338,173 |
| 2025-02-04 | $23.40 | $23.71 | $23.11 | $23.22 | $23.22 | 353,473 |
| 2025-02-03 | $23.72 | $23.94 | $23.21 | $23.38 | $23.38 | 388,022 |
| 2025-01-31 | $23.56 | $24.50 | $23.56 | $24.19 | $24.19 | 565,422 |
| 2025-01-30 | $24.16 | $24.46 | $23.65 | $23.97 | $23.97 | 519,609 |
| 2025-01-29 | $24.97 | $25.25 | $24.15 | $24.19 | $24.19 | 427,581 |
| 2025-01-28 | $24.50 | $25.38 | $24.50 | $24.99 | $24.99 | 843,275 |
| 2025-01-27 | $24.63 | $25.37 | $24.24 | $24.59 | $24.59 | 980,921 |
| 2025-01-24 | $23.93 | $25.16 | $23.82 | $24.45 | $24.45 | 1,286,820 |
| 2025-01-23 | $22.79 | $24.02 | $22.65 | $23.95 | $23.95 | 414,763 |
| 2025-01-22 | $22.74 | $23.94 | $22.49 | $23.08 | $23.08 | 579,480 |
| 2025-01-21 | $22.58 | $23.58 | $22.56 | $23.01 | $23.01 | 651,906 |
| 2025-01-17 | $22.49 | $22.62 | $22.14 | $22.29 | $22.29 | 490,913 |
| 2025-01-16 | $21.76 | $22.00 | $21.25 | $21.86 | $21.86 | 536,633 |
| 2025-01-15 | $22.23 | $22.78 | $21.67 | $21.71 | $21.71 | 547,142 |
| 2025-01-14 | $22.66 | $22.66 | $21.13 | $21.65 | $21.65 | 651,957 |
| 2025-01-13 | $22.70 | $22.70 | $21.64 | $22.48 | $22.48 | 890,812 |
| 2025-01-10 | $22.67 | $23.17 | $22.20 | $23.00 | $23.00 | 737,058 |
| 2025-01-08 | $23.50 | $23.82 | $22.42 | $23.12 | $23.12 | 1,038,785 |
| 2025-01-07 | $23.30 | $24.51 | $23.03 | $23.88 | $23.88 | 802,282 |
| 2025-01-06 | $24.67 | $25.36 | $22.40 | $23.33 | $23.33 | 1,095,867 |
| 2025-01-03 | $24.18 | $24.86 | $23.70 | $24.54 | $24.54 | 564,018 |
| 2025-01-02 | $24.36 | $25.40 | $24.06 | $24.10 | $24.10 | 468,075 |
| 2024-12-31 | $24.20 | $24.41 | $23.89 | $24.29 | $24.29 | 499,389 |
| 2024-12-30 | $24.02 | $24.24 | $23.55 | $24.08 | $24.08 | 416,586 |
| 2024-12-27 | $24.41 | $24.67 | $23.99 | $24.21 | $24.21 | 353,936 |
| 2024-12-26 | $24.54 | $24.76 | $24.22 | $24.60 | $24.60 | 296,529 |
| 2024-12-24 | $24.25 | $25.04 | $23.98 | $24.97 | $24.97 | 210,119 |
| 2024-12-23 | $24.78 | $24.82 | $23.91 | $24.17 | $24.17 | 640,480 |
| 2024-12-20 | $24.77 | $25.94 | $24.43 | $24.82 | $24.82 | 1,232,054 |
| 2024-12-19 | $25.11 | $25.22 | $23.93 | $24.98 | $24.98 | 746,739 |
| 2024-12-18 | $25.54 | $25.77 | $23.90 | $24.26 | $24.26 | 563,051 |
| 2024-12-17 | $24.13 | $25.66 | $24.09 | $25.44 | $25.44 | 832,971 |
| 2024-12-16 | $24.52 | $25.04 | $23.72 | $23.93 | $23.93 | 641,546 |
| 2024-12-13 | $25.09 | $25.39 | $24.21 | $24.86 | $24.86 | 564,792 |
| 2024-12-12 | $25.70 | $25.79 | $25.07 | $25.39 | $25.39 | 732,660 |
| 2024-12-11 | $26.50 | $27.20 | $25.20 | $25.25 | $25.25 | 571,505 |
| 2024-12-10 | $26.22 | $27.59 | $25.68 | $26.44 | $26.44 | 529,676 |
| 2024-12-09 | $25.87 | $27.76 | $25.68 | $26.28 | $26.28 | 709,785 |
| 2024-12-06 | $25.31 | $25.99 | $25.04 | $25.31 | $25.31 | 478,763 |
| 2024-12-05 | $25.84 | $26.14 | $25.15 | $25.24 | $25.24 | 473,220 |
| 2024-12-04 | $26.45 | $26.81 | $25.77 | $25.95 | $25.95 | 450,140 |
| 2024-12-03 | $27.64 | $27.64 | $25.82 | $26.49 | $26.49 | 701,429 |
| 2024-12-02 | $28.26 | $28.83 | $27.51 | $27.72 | $27.72 | 673,559 |
| 2024-11-29 | $28.22 | $29.12 | $28.20 | $29.10 | $29.10 | 270,007 |
| 2024-11-27 | $28.48 | $29.18 | $28.15 | $28.18 | $28.18 | 422,802 |
| 2024-11-26 | $28.40 | $28.65 | $27.43 | $28.06 | $28.06 | 465,073 |
| 2024-11-25 | $27.11 | $28.58 | $26.95 | $28.55 | $28.55 | 729,023 |
| 2024-11-22 | $26.59 | $27.14 | $26.41 | $26.68 | $26.68 | 527,871 |
| 2024-11-21 | $26.34 | $27.00 | $25.93 | $26.63 | $26.63 | 507,107 |
| 2024-11-20 | $26.01 | $26.87 | $25.88 | $26.32 | $26.32 | 498,946 |
| 2024-11-19 | $26.10 | $26.66 | $26.02 | $26.14 | $26.14 | 1,049,870 |
| 2024-11-18 | $26.61 | $27.04 | $26.06 | $26.38 | $26.38 | 697,421 |
| 2024-11-15 | $27.57 | $27.69 | $26.62 | $26.66 | $26.66 | 495,975 |
| 2024-11-14 | $28.50 | $28.70 | $27.27 | $27.30 | $27.30 | 580,585 |
| 2024-11-13 | $29.30 | $29.39 | $28.42 | $28.44 | $28.44 | 442,527 |
| 2024-11-12 | $30.13 | $30.20 | $28.88 | $29.02 | $29.02 | 534,140 |
| 2024-11-11 | $29.93 | $30.88 | $29.69 | $30.42 | $30.42 | 693,478 |
| 2024-11-08 | $31.27 | $31.36 | $29.56 | $29.59 | $29.59 | 1,012,662 |
| 2024-11-07 | $30.93 | $32.00 | $30.91 | $31.46 | $31.46 | 795,163 |
| 2024-11-06 | $31.18 | $31.85 | $29.47 | $30.86 | $30.86 | 784,095 |
| 2024-11-05 | $28.99 | $30.06 | $28.54 | $30.02 | $30.02 | 460,831 |
| 2024-11-04 | $28.05 | $29.71 | $28.00 | $29.14 | $29.14 | 636,048 |
| 2024-11-01 | $28.75 | $30.20 | $28.36 | $28.56 | $28.56 | 633,016 |
| 2024-10-31 | $31.32 | $31.35 | $27.72 | $28.99 | $28.99 | 1,126,641 |
| 2024-10-30 | $30.05 | $30.80 | $29.45 | $29.49 | $29.49 | 807,773 |
| 2024-10-29 | $30.33 | $30.87 | $29.91 | $30.29 | $30.29 | 386,156 |
| 2024-10-28 | $31.12 | $31.41 | $30.52 | $30.69 | $30.69 | 555,655 |
| 2024-10-25 | $30.47 | $30.81 | $30.06 | $30.39 | $30.39 | 310,493 |
| 2024-10-24 | $30.43 | $31.15 | $30.01 | $30.32 | $30.32 | 627,392 |
| 2024-10-23 | $30.36 | $30.86 | $30.03 | $30.19 | $30.19 | 386,775 |
| 2024-10-22 | $30.61 | $30.72 | $29.81 | $30.42 | $30.42 | 439,999 |
| 2024-10-21 | $30.92 | $30.98 | $29.81 | $30.69 | $30.69 | 882,543 |
| 2024-10-18 | $31.23 | $31.40 | $30.60 | $31.06 | $31.06 | 1,034,399 |
| 2024-10-17 | $31.85 | $31.85 | $30.44 | $30.94 | $30.94 | 479,231 |
| 2024-10-16 | $32.46 | $33.13 | $31.92 | $32.06 | $32.06 | 469,536 |
| 2024-10-15 | $32.54 | $32.76 | $31.76 | $32.12 | $32.12 | 601,204 |
| 2024-10-14 | $31.64 | $33.28 | $31.17 | $33.00 | $33.00 | 830,738 |
| 2024-10-11 | $31.05 | $32.06 | $31.00 | $31.61 | $31.61 | 799,602 |
| 2024-10-10 | $31.05 | $31.68 | $30.75 | $31.19 | $31.19 | 706,312 |
| 2024-10-09 | $31.25 | $32.06 | $31.12 | $31.54 | $31.54 | 665,885 |
| 2024-10-08 | $33.70 | $33.78 | $31.30 | $31.46 | $31.46 | 930,449 |
| 2024-10-07 | $34.72 | $35.39 | $34.00 | $34.20 | $34.20 | 614,960 |
| 2024-10-04 | $35.43 | $35.50 | $33.96 | $35.07 | $35.07 | 562,579 |
| 2024-10-03 | $34.53 | $35.32 | $34.13 | $34.16 | $34.16 | 520,947 |
| 2024-10-02 | $36.46 | $36.46 | $35.28 | $35.68 | $35.68 | 502,669 |
| 2024-10-01 | $36.81 | $36.88 | $35.11 | $35.88 | $35.88 | 593,834 |
| 2024-09-30 | $38.37 | $38.60 | $36.24 | $37.15 | $37.15 | 1,436,710 |
| 2024-09-27 | $34.78 | $37.55 | $34.49 | $37.23 | $37.23 | 2,224,957 |
| 2024-09-26 | $31.66 | $33.97 | $31.66 | $33.87 | $33.87 | 1,197,893 |
| 2024-09-25 | $32.30 | $32.75 | $30.98 | $31.04 | $31.04 | 752,521 |
| 2024-09-24 | $31.00 | $32.37 | $30.97 | $32.29 | $32.29 | 849,362 |
| 2024-09-23 | $30.82 | $31.04 | $30.04 | $30.36 | $30.36 | 957,317 |
| 2024-09-20 | $31.44 | $31.44 | $29.95 | $30.39 | $30.39 | 1,436,855 |
| 2024-09-19 | $32.39 | $32.63 | $30.94 | $31.60 | $31.60 | 598,439 |
| 2024-09-18 | $32.50 | $33.75 | $31.12 | $31.39 | $31.39 | 1,589,956 |
| 2024-09-17 | $31.55 | $33.08 | $31.49 | $32.18 | $32.18 | 998,754 |
| 2024-09-16 | $32.38 | $32.80 | $31.27 | $31.38 | $31.38 | 598,264 |
| 2024-09-13 | $30.14 | $32.66 | $30.13 | $32.38 | $32.38 | 862,648 |
| 2024-09-12 | $30.32 | $30.52 | $29.67 | $29.97 | $29.97 | 667,362 |
| 2024-09-11 | $30.09 | $30.87 | $29.88 | $30.31 | $30.31 | 830,984 |
| 2024-09-10 | $30.02 | $30.31 | $29.21 | $30.14 | $30.14 | 794,943 |
| 2024-09-09 | $30.88 | $31.04 | $29.95 | $30.05 | $30.05 | 572,935 |
| 2024-09-06 | $31.18 | $31.42 | $30.33 | $31.12 | $31.12 | 769,677 |
| 2024-09-05 | $31.84 | $32.04 | $30.87 | $31.20 | $31.20 | 341,086 |
| 2024-09-04 | $32.28 | $32.41 | $31.06 | $31.49 | $31.49 | 399,443 |
| 2024-09-03 | $32.68 | $32.94 | $31.84 | $32.32 | $32.32 | 429,788 |
| 2024-08-30 | $32.20 | $33.27 | $31.81 | $33.09 | $33.09 | 601,833 |
| 2024-08-29 | $31.96 | $33.61 | $31.91 | $32.14 | $32.14 | 620,821 |
| 2024-08-28 | $32.37 | $32.57 | $31.77 | $31.91 | $31.91 | 488,815 |
| 2024-08-27 | $32.69 | $33.06 | $32.22 | $32.37 | $32.37 | 447,113 |
| 2024-08-26 | $33.05 | $33.74 | $31.81 | $32.69 | $32.69 | 990,004 |
| 2024-08-23 | $34.41 | $34.64 | $33.13 | $33.27 | $33.27 | 528,757 |
| 2024-08-22 | $35.68 | $36.00 | $33.00 | $33.97 | $33.97 | 1,044,985 |
| 2024-08-21 | $36.34 | $36.82 | $35.65 | $35.68 | $35.68 | 473,445 |
| 2024-08-20 | $38.11 | $38.39 | $35.62 | $36.19 | $36.19 | 617,069 |
| 2024-08-19 | $37.86 | $38.59 | $37.71 | $38.29 | $38.29 | 431,971 |
| 2024-08-16 | $36.38 | $38.20 | $36.38 | $37.91 | $37.91 | 493,735 |
| 2024-08-15 | $36.05 | $37.74 | $35.82 | $36.43 | $36.43 | 597,485 |
| 2024-08-14 | $36.95 | $37.23 | $35.09 | $35.10 | $35.10 | 635,525 |
| 2024-08-13 | $39.02 | $39.35 | $35.27 | $36.71 | $36.71 | 1,258,523 |
| 2024-08-12 | $38.26 | $38.56 | $37.56 | $38.54 | $38.54 | 1,085,122 |
| 2024-08-09 | $40.36 | $40.81 | $38.19 | $38.38 | $38.38 | 1,231,181 |
| 2024-08-08 | $40.72 | $41.00 | $36.85 | $40.36 | $40.36 | 2,770,310 |
| 2024-08-07 | $37.95 | $39.13 | $36.12 | $36.35 | $36.35 | 1,444,540 |
| 2024-08-06 | $37.31 | $38.63 | $36.20 | $37.89 | $37.89 | 1,367,565 |
| 2024-08-05 | $36.77 | $38.38 | $35.24 | $37.00 | $37.00 | 2,063,147 |
| 2024-08-02 | $38.56 | $40.67 | $36.46 | $39.00 | $39.00 | 1,040,466 |
| 2024-08-01 | $40.94 | $41.19 | $39.38 | $39.95 | $39.95 | 553,977 |
| 2024-07-31 | $41.50 | $42.17 | $40.03 | $41.25 | $41.25 | 434,539 |
| 2024-07-30 | $41.34 | $41.57 | $39.56 | $40.19 | $40.19 | 580,082 |
| 2024-07-29 | $40.23 | $41.52 | $39.90 | $41.52 | $41.52 | 510,262 |
| 2024-07-26 | $40.97 | $41.03 | $39.38 | $40.07 | $40.07 | 465,654 |
| 2024-07-25 | $41.13 | $41.92 | $40.51 | $40.67 | $40.67 | 444,446 |
| 2024-07-24 | $41.73 | $42.47 | $40.79 | $41.42 | $41.42 | 344,647 |
| 2024-07-23 | $42.25 | $42.64 | $41.40 | $41.87 | $41.87 | 392,877 |
| 2024-07-22 | $42.99 | $43.52 | $41.49 | $42.89 | $42.89 | 317,337 |
| 2024-07-19 | $43.18 | $43.33 | $41.33 | $42.50 | $42.50 | 503,953 |
| 2024-07-18 | $44.00 | $44.48 | $41.83 | $43.14 | $43.14 | 711,719 |
| 2024-07-17 | $45.09 | $46.10 | $43.46 | $44.23 | $44.23 | 822,131 |
| 2024-07-16 | $45.80 | $46.79 | $44.25 | $45.83 | $45.83 | 487,288 |
| 2024-07-15 | $44.48 | $46.11 | $43.36 | $45.22 | $45.22 | 785,673 |
| 2024-07-12 | $47.52 | $48.00 | $46.88 | $47.11 | $47.11 | 375,246 |
| 2024-07-11 | $47.43 | $49.86 | $46.44 | $47.34 | $47.34 | 843,806 |
| 2024-07-10 | $41.90 | $46.10 | $38.97 | $46.00 | $46.00 | 1,982,348 |
| 2024-07-09 | $42.93 | $43.44 | $41.05 | $41.47 | $41.47 | 678,292 |
| 2024-07-08 | $45.22 | $45.87 | $43.08 | $43.10 | $43.10 | 476,625 |
| 2024-07-05 | $43.17 | $45.18 | $42.31 | $44.93 | $44.93 | 563,059 |
| 2024-07-03 | $44.78 | $44.78 | $42.96 | $43.11 | $43.11 | 568,844 |
| 2024-07-02 | $47.35 | $49.32 | $42.99 | $44.52 | $44.52 | 1,753,543 |
| 2024-07-01 | $47.59 | $48.40 | $46.85 | $47.42 | $47.42 | 640,964 |
| 2024-06-28 | $47.00 | $48.23 | $46.93 | $47.61 | $47.61 | 906,659 |
| 2024-06-27 | $45.52 | $47.23 | $45.22 | $46.77 | $46.77 | 649,990 |
| 2024-06-26 | $42.10 | $47.71 | $41.89 | $45.51 | $45.51 | 1,862,483 |
| 2024-06-25 | $41.20 | $42.34 | $40.68 | $42.32 | $42.32 | 273,885 |
| 2024-06-24 | $40.85 | $41.43 | $40.40 | $41.15 | $41.15 | 261,093 |
| 2024-06-21 | $40.04 | $40.94 | $39.62 | $40.75 | $40.75 | 1,171,199 |
| 2024-06-20 | $40.88 | $41.35 | $39.82 | $40.11 | $40.11 | 283,903 |
| 2024-06-18 | $40.06 | $41.80 | $39.87 | $41.23 | $41.23 | 721,958 |
| 2024-06-17 | $40.70 | $40.97 | $38.71 | $40.08 | $40.08 | 1,131,275 |
| 2024-06-14 | $41.41 | $41.68 | $40.81 | $41.22 | $41.22 | 286,749 |
| 2024-06-13 | $41.08 | $42.83 | $40.61 | $41.91 | $41.91 | 377,779 |
| 2024-06-12 | $39.88 | $42.16 | $39.54 | $41.05 | $41.05 | 847,030 |
| 2024-06-11 | $39.83 | $40.01 | $38.25 | $38.72 | $38.72 | 430,704 |
| 2024-06-10 | $37.80 | $38.58 | $37.42 | $38.07 | $38.07 | 468,861 |
| 2024-06-07 | $39.84 | $40.60 | $38.53 | $38.66 | $38.66 | 379,548 |
| 2024-06-06 | $40.30 | $41.00 | $39.76 | $40.47 | $40.47 | 213,410 |
| 2024-06-05 | $40.11 | $41.15 | $39.62 | $40.61 | $40.61 | 280,590 |
| 2024-06-04 | $41.00 | $41.10 | $39.65 | $40.12 | $40.12 | 283,895 |
| 2024-06-03 | $42.40 | $43.23 | $41.35 | $41.46 | $41.46 | 340,274 |
| 2024-05-31 | $40.90 | $41.63 | $40.78 | $41.53 | $41.53 | 302,338 |
| 2024-05-30 | $40.31 | $40.94 | $40.05 | $40.60 | $40.60 | 332,780 |
| 2024-05-29 | $40.28 | $40.74 | $39.75 | $40.14 | $40.14 | 294,482 |
| 2024-05-28 | $41.54 | $41.87 | $40.56 | $40.94 | $40.94 | 249,095 |
| 2024-05-24 | $42.20 | $42.20 | $40.96 | $41.16 | $41.16 | 277,436 |
| 2024-05-23 | $42.54 | $43.22 | $41.94 | $42.17 | $42.17 | 339,412 |
| 2024-05-22 | $42.36 | $43.00 | $41.86 | $42.55 | $42.55 | 344,351 |
| 2024-05-21 | $42.41 | $43.08 | $41.78 | $42.51 | $42.51 | 381,159 |
| 2024-05-20 | $42.41 | $43.16 | $42.37 | $42.80 | $42.80 | 358,460 |
| 2024-05-17 | $42.82 | $43.71 | $42.06 | $42.70 | $42.70 | 333,177 |
| 2024-05-16 | $43.07 | $43.56 | $42.37 | $42.62 | $42.62 | 296,906 |
| 2024-05-15 | $44.23 | $44.66 | $42.47 | $43.14 | $43.14 | 320,314 |
| 2024-05-14 | $44.75 | $45.18 | $43.02 | $43.65 | $43.65 | 396,853 |
| 2024-05-13 | $42.39 | $44.40 | $42.05 | $43.57 | $43.57 | 632,876 |
| 2024-05-10 | $43.08 | $43.50 | $41.65 | $42.35 | $42.35 | 440,895 |
| 2024-05-09 | $41.31 | $43.30 | $41.31 | $42.86 | $42.86 | 809,384 |
| 2024-05-08 | $45.00 | $45.56 | $39.44 | $41.02 | $41.02 | 1,397,226 |
| 2024-05-07 | $46.17 | $47.18 | $46.01 | $46.65 | $46.65 | 725,291 |
| 2024-05-06 | $45.76 | $46.56 | $45.74 | $45.98 | $45.98 | 428,655 |
| 2024-05-03 | $46.27 | $46.90 | $45.12 | $45.51 | $45.51 | 367,232 |
| 2024-05-02 | $45.46 | $45.78 | $44.38 | $45.54 | $45.54 | 414,218 |
| 2024-05-01 | $45.83 | $46.89 | $44.65 | $44.69 | $44.69 | 654,371 |
| 2024-04-30 | $46.61 | $46.99 | $45.86 | $45.96 | $45.96 | 418,010 |
| 2024-04-29 | $47.16 | $48.17 | $47.12 | $47.43 | $47.43 | 526,779 |
| 2024-04-26 | $47.14 | $48.02 | $46.43 | $46.96 | $46.96 | 335,626 |
| 2024-04-25 | $46.90 | $47.05 | $45.42 | $46.89 | $46.89 | 349,667 |
| 2024-04-24 | $48.24 | $49.13 | $47.77 | $47.82 | $47.82 | 571,217 |
| 2024-04-23 | $46.50 | $48.50 | $45.87 | $48.19 | $48.19 | 749,032 |
| 2024-04-22 | $46.60 | $47.28 | $46.06 | $46.55 | $46.55 | 246,628 |
| 2024-04-19 | $46.51 | $47.33 | $46.00 | $46.39 | $46.39 | 396,855 |
| 2024-04-18 | $46.57 | $47.30 | $45.51 | $46.77 | $46.77 | 380,627 |
| 2024-04-17 | $46.90 | $47.39 | $46.19 | $46.34 | $46.34 | 325,200 |
| 2024-04-16 | $45.76 | $47.34 | $45.65 | $46.62 | $46.62 | 601,290 |
| 2024-04-15 | $50.00 | $50.00 | $46.15 | $46.22 | $46.22 | 735,634 |
| 2024-04-12 | $50.99 | $51.34 | $48.76 | $49.79 | $49.79 | 682,335 |
| 2024-04-11 | $51.81 | $51.81 | $50.21 | $51.60 | $51.60 | 414,837 |
| 2024-04-10 | $50.00 | $51.70 | $49.34 | $51.08 | $51.08 | 750,112 |
| 2024-04-09 | $49.65 | $52.68 | $49.52 | $52.25 | $52.25 | 1,397,141 |
| 2024-04-08 | $48.92 | $49.60 | $47.37 | $49.49 | $49.49 | 1,433,176 |
| 2024-04-05 | $45.68 | $48.83 | $44.79 | $48.68 | $48.68 | 1,864,355 |
| 2024-04-04 | $43.96 | $46.93 | $43.09 | $45.51 | $45.51 | 2,356,573 |
| 2024-04-03 | $39.32 | $40.45 | $38.27 | $39.07 | $39.07 | 764,297 |
| 2024-04-02 | $38.03 | $39.83 | $37.58 | $39.55 | $39.55 | 547,524 |
| 2024-04-01 | $38.95 | $39.20 | $38.04 | $39.04 | $39.04 | 562,238 |
| 2024-03-28 | $37.64 | $38.59 | $37.35 | $38.28 | $38.28 | 772,803 |
| 2024-03-27 | $36.69 | $38.32 | $36.52 | $37.70 | $37.70 | 421,952 |
| 2024-03-26 | $37.48 | $37.61 | $35.12 | $36.00 | $36.00 | 810,607 |
| 2024-03-25 | $36.87 | $37.62 | $36.78 | $37.18 | $37.18 | 572,465 |
| 2024-03-22 | $38.62 | $38.86 | $36.86 | $36.93 | $36.93 | 476,116 |
| 2024-03-21 | $39.59 | $40.50 | $38.93 | $38.98 | $38.98 | 590,897 |
| 2024-03-20 | $38.46 | $40.10 | $38.01 | $39.61 | $39.61 | 708,831 |
| 2024-03-19 | $38.05 | $39.24 | $37.99 | $38.57 | $38.57 | 592,433 |
| 2024-03-18 | $37.72 | $39.13 | $37.51 | $38.41 | $38.41 | 445,375 |
| 2024-03-15 | $37.82 | $39.15 | $37.49 | $37.72 | $37.72 | 1,140,233 |
| 2024-03-14 | $37.68 | $38.62 | $37.52 | $38.03 | $38.03 | 906,483 |
| 2024-03-13 | $37.85 | $40.11 | $37.85 | $38.15 | $38.15 | 756,653 |
| 2024-03-12 | $38.62 | $38.96 | $37.32 | $37.64 | $37.64 | 606,021 |
| 2024-03-11 | $38.58 | $40.20 | $38.19 | $38.78 | $38.78 | 1,080,757 |
| 2024-03-08 | $36.00 | $37.20 | $35.35 | $35.86 | $35.86 | 1,024,284 |
| 2024-03-07 | $36.00 | $36.48 | $35.03 | $35.11 | $35.11 | 834,709 |
| 2024-03-06 | $33.31 | $36.15 | $32.98 | $35.50 | $35.50 | 890,116 |
| 2024-03-05 | $34.11 | $34.82 | $32.73 | $33.28 | $33.28 | 581,853 |
| 2024-03-04 | $33.33 | $34.65 | $33.13 | $34.50 | $34.50 | 633,205 |
| 2024-03-01 | $31.78 | $33.81 | $31.60 | $33.31 | $33.31 | 717,585 |
| 2024-02-29 | $32.43 | $33.26 | $31.22 | $31.24 | $31.24 | 565,242 |
| 2024-02-28 | $31.97 | $33.00 | $31.34 | $31.56 | $31.56 | 634,530 |
| 2024-02-27 | $33.00 | $34.67 | $31.23 | $32.68 | $32.68 | 1,267,519 |
| 2024-02-26 | $30.67 | $31.83 | $30.38 | $31.75 | $31.75 | 712,241 |
| 2024-02-23 | $30.32 | $31.13 | $29.93 | $30.67 | $30.67 | 426,541 |
| 2024-02-22 | $30.34 | $31.10 | $29.78 | $30.50 | $30.50 | 459,938 |
| 2024-02-21 | $30.33 | $30.45 | $29.62 | $30.39 | $30.39 | 449,809 |
| 2024-02-20 | $30.50 | $31.44 | $30.18 | $30.79 | $30.79 | 466,013 |
| 2024-02-16 | $31.00 | $31.61 | $30.55 | $30.85 | $30.85 | 678,408 |
| 2024-02-15 | $30.22 | $31.33 | $30.22 | $31.27 | $31.27 | 495,501 |
| 2024-02-14 | $30.24 | $30.38 | $29.55 | $29.89 | $29.89 | 490,323 |
| 2024-02-13 | $29.72 | $30.59 | $29.20 | $29.49 | $29.49 | 698,007 |
| 2024-02-12 | $30.14 | $31.56 | $29.92 | $31.34 | $31.34 | 632,945 |
| 2024-02-09 | $30.74 | $31.09 | $29.93 | $30.16 | $30.16 | 557,671 |
| 2024-02-08 | $29.42 | $30.51 | $29.42 | $30.35 | $30.35 | 368,774 |
| 2024-02-07 | $30.98 | $31.01 | $29.42 | $29.66 | $29.66 | 555,746 |
| 2024-02-06 | $27.86 | $31.07 | $27.58 | $31.02 | $31.02 | 2,080,331 |
| 2024-02-05 | $27.20 | $27.74 | $26.66 | $27.67 | $27.67 | 703,729 |
| 2024-02-02 | $28.05 | $28.26 | $27.27 | $27.82 | $27.82 | 621,561 |
| 2024-02-01 | $28.50 | $29.04 | $28.02 | $28.70 | $28.70 | 512,741 |
| 2024-01-31 | $29.14 | $29.22 | $27.91 | $28.01 | $28.01 | 562,555 |
| 2024-01-30 | $30.87 | $31.58 | $28.96 | $29.13 | $29.13 | 575,909 |
| 2024-01-29 | $29.59 | $30.75 | $29.31 | $30.70 | $30.70 | 527,692 |
| 2024-01-26 | $30.02 | $30.22 | $29.26 | $29.57 | $29.57 | 370,310 |
| 2024-01-25 | $30.22 | $30.76 | $29.20 | $29.67 | $29.67 | 499,007 |
| 2024-01-24 | $31.08 | $31.08 | $29.67 | $30.00 | $30.00 | 608,077 |
| 2024-01-23 | $30.48 | $30.77 | $29.43 | $30.51 | $30.51 | 747,376 |
| 2024-01-22 | $29.08 | $30.18 | $28.88 | $29.71 | $29.71 | 665,788 |
| 2024-01-19 | $29.83 | $29.83 | $28.50 | $29.03 | $29.03 | 451,055 |
| 2024-01-18 | $29.65 | $30.03 | $29.19 | $29.89 | $29.89 | 535,313 |
| 2024-01-17 | $29.49 | $29.63 | $28.86 | $29.48 | $29.48 | 480,436 |
| 2024-01-16 | $31.14 | $31.57 | $29.94 | $30.07 | $30.07 | 797,404 |
| 2024-01-12 | $33.32 | $33.59 | $31.70 | $31.70 | $31.70 | 579,013 |
| 2024-01-11 | $33.49 | $33.60 | $32.39 | $32.96 | $32.96 | 752,539 |
| 2024-01-10 | $34.20 | $34.70 | $32.28 | $33.32 | $33.32 | 901,409 |
| 2024-01-09 | $31.36 | $34.16 | $31.23 | $34.00 | $34.00 | 1,705,327 |
| 2024-01-08 | $27.04 | $31.97 | $27.00 | $31.74 | $31.74 | 2,246,841 |
| 2024-01-05 | $28.22 | $28.90 | $27.82 | $28.46 | $28.46 | 1,049,491 |
| 2024-01-04 | $29.25 | $29.25 | $28.74 | $28.96 | $28.96 | 971,272 |
| 2024-01-03 | $29.30 | $29.95 | $28.43 | $29.20 | $29.20 | 878,770 |
| 2024-01-02 | $30.80 | $31.06 | $29.50 | $29.73 | $29.73 | 963,374 |
| 2023-12-29 | $31.90 | $32.01 | $31.15 | $31.21 | $31.21 | 597,205 |
| 2023-12-28 | $31.70 | $32.29 | $31.64 | $32.10 | $32.10 | 469,705 |
| 2023-12-27 | $31.85 | $32.21 | $31.33 | $31.68 | $31.68 | 511,449 |
| 2023-12-26 | $31.63 | $32.43 | $31.38 | $31.85 | $31.85 | 502,935 |
| 2023-12-22 | $32.24 | $32.79 | $31.36 | $31.63 | $31.63 | 759,430 |
| 2023-12-21 | $31.60 | $32.27 | $30.86 | $32.22 | $32.22 | 635,962 |
| 2023-12-20 | $31.98 | $32.49 | $30.96 | $30.98 | $30.98 | 916,224 |
| 2023-12-19 | $32.82 | $33.74 | $31.80 | $32.13 | $32.13 | 1,143,516 |
| 2023-12-18 | $33.55 | $33.55 | $31.98 | $32.41 | $32.41 | 891,126 |
| 2023-12-15 | $35.66 | $35.66 | $33.21 | $33.41 | $33.41 | 1,019,945 |
| 2023-12-14 | $34.37 | $36.61 | $34.21 | $35.31 | $35.31 | 1,019,255 |
| 2023-12-13 | $31.50 | $33.66 | $30.82 | $33.65 | $33.65 | 1,256,011 |
| 2023-12-12 | $32.19 | $32.19 | $31.11 | $31.60 | $31.60 | 785,279 |
| 2023-12-11 | $33.22 | $33.52 | $31.67 | $32.14 | $32.14 | 493,037 |
| 2023-12-08 | $30.99 | $33.86 | $30.99 | $33.40 | $33.40 | 1,043,545 |
| 2023-12-07 | $30.80 | $31.56 | $30.53 | $31.32 | $31.32 | 539,002 |
| 2023-12-06 | $31.02 | $31.23 | $30.29 | $30.60 | $30.60 | 798,597 |
| 2023-12-05 | $31.17 | $32.13 | $30.78 | $30.80 | $30.80 | 967,893 |
| 2023-12-04 | $32.68 | $33.01 | $31.36 | $32.29 | $32.29 | 878,596 |
| 2023-12-01 | $31.87 | $33.09 | $31.47 | $32.99 | $32.99 | 1,441,677 |
| 2023-11-30 | $31.68 | $31.92 | $30.80 | $31.36 | $31.36 | 1,364,666 |
| 2023-11-29 | $32.05 | $33.05 | $30.91 | $31.61 | $31.61 | 1,130,500 |
| 2023-11-28 | $31.59 | $32.59 | $31.00 | $31.97 | $31.97 | 1,058,906 |
| 2023-11-27 | $33.60 | $33.60 | $31.79 | $31.80 | $31.80 | 1,180,789 |
| 2023-11-24 | $33.94 | $34.10 | $33.30 | $33.90 | $33.90 | 254,971 |
| 2023-11-22 | $33.85 | $34.40 | $33.65 | $33.71 | $33.71 | 451,757 |
| 2023-11-21 | $34.50 | $34.69 | $33.50 | $33.56 | $33.56 | 660,203 |
| 2023-11-20 | $35.02 | $35.46 | $34.55 | $34.76 | $34.76 | 596,717 |
| 2023-11-17 | $35.67 | $35.67 | $34.59 | $34.83 | $34.83 | 705,004 |
| 2023-11-16 | $35.82 | $36.09 | $34.79 | $35.26 | $35.26 | 391,880 |
| 2023-11-15 | $36.55 | $37.48 | $36.01 | $36.05 | $36.05 | 417,853 |
| 2023-11-14 | $35.63 | $36.32 | $35.28 | $36.04 | $36.04 | 778,248 |
| 2023-11-13 | $33.36 | $34.25 | $32.92 | $33.97 | $33.97 | 710,889 |
| 2023-11-10 | $33.06 | $33.66 | $32.48 | $33.49 | $33.49 | 580,869 |
| 2023-11-09 | $34.05 | $34.05 | $32.55 | $32.71 | $32.71 | 980,924 |
| 2023-11-08 | $34.72 | $34.72 | $33.38 | $33.77 | $33.77 | 1,049,593 |
| 2023-11-07 | $35.53 | $35.75 | $33.85 | $34.98 | $34.98 | 1,037,246 |
| 2023-11-06 | $38.06 | $38.06 | $33.77 | $34.50 | $34.50 | 1,514,513 |
| 2023-11-03 | $36.61 | $38.29 | $36.00 | $37.81 | $37.81 | 1,497,448 |
| 2023-11-02 | $38.80 | $38.99 | $34.31 | $36.01 | $36.01 | 2,878,383 |
| 2023-11-01 | $41.82 | $43.80 | $41.82 | $43.32 | $43.32 | 1,110,028 |
| 2023-10-31 | $41.37 | $43.45 | $41.37 | $41.82 | $41.82 | 1,177,293 |
| 2023-10-30 | $39.19 | $41.53 | $39.19 | $40.96 | $40.96 | 1,228,465 |
| 2023-10-27 | $38.34 | $39.85 | $38.34 | $38.55 | $38.55 | 724,321 |
| 2023-10-26 | $38.71 | $39.66 | $38.00 | $38.24 | $38.24 | 596,325 |
| 2023-10-25 | $42.01 | $42.04 | $38.17 | $38.77 | $38.77 | 1,048,986 |
| 2023-10-24 | $42.18 | $43.65 | $42.07 | $42.87 | $42.87 | 506,970 |
| 2023-10-23 | $41.31 | $42.55 | $41.01 | $41.55 | $41.55 | 414,945 |
| 2023-10-20 | $42.74 | $42.74 | $41.72 | $41.72 | $41.72 | 432,261 |
| 2023-10-19 | $42.50 | $43.18 | $42.20 | $42.63 | $42.63 | 525,324 |
| 2023-10-18 | $43.53 | $43.67 | $42.33 | $42.59 | $42.59 | 288,556 |
| 2023-10-17 | $42.04 | $44.26 | $42.04 | $43.78 | $43.78 | 574,570 |
| 2023-10-16 | $40.78 | $42.99 | $40.19 | $42.84 | $42.84 | 1,052,939 |
| 2023-10-13 | $39.34 | $40.48 | $39.34 | $40.41 | $40.41 | 409,604 |
| 2023-10-12 | $41.40 | $41.52 | $39.36 | $39.40 | $39.40 | 541,041 |
| 2023-10-11 | $42.21 | $42.59 | $40.46 | $41.37 | $41.37 | 531,336 |
| 2023-10-10 | $41.04 | $43.13 | $40.85 | $42.20 | $42.20 | 741,981 |
| 2023-10-09 | $38.83 | $40.97 | $38.04 | $40.51 | $40.51 | 690,424 |
| 2023-10-06 | $37.34 | $39.12 | $37.01 | $38.51 | $38.51 | 1,412,011 |
| 2023-10-05 | $38.88 | $39.20 | $37.85 | $37.88 | $37.88 | 706,101 |
| 2023-10-04 | $39.40 | $39.78 | $37.69 | $38.77 | $38.77 | 662,615 |
| 2023-10-03 | $39.26 | $39.87 | $38.67 | $39.35 | $39.35 | 498,959 |
| 2023-10-02 | $40.01 | $40.10 | $39.13 | $39.61 | $39.61 | 502,571 |
| 2023-09-29 | $40.42 | $41.03 | $40.07 | $40.18 | $40.18 | 565,454 |
| 2023-09-28 | $39.84 | $40.74 | $39.35 | $39.99 | $39.99 | 546,401 |
| 2023-09-27 | $40.77 | $41.17 | $39.30 | $39.87 | $39.87 | 419,688 |
| 2023-09-26 | $40.70 | $41.40 | $39.95 | $40.47 | $40.47 | 623,061 |
| 2023-09-25 | $39.43 | $41.32 | $39.43 | $41.15 | $41.15 | 408,366 |
| 2023-09-22 | $40.04 | $40.66 | $39.16 | $39.41 | $39.41 | 372,663 |
| 2023-09-21 | $40.11 | $40.88 | $39.12 | $39.39 | $39.39 | 638,058 |
| 2023-09-20 | $41.87 | $41.87 | $40.48 | $40.67 | $40.67 | 682,383 |
| 2023-09-19 | $41.90 | $41.90 | $40.38 | $41.34 | $41.34 | 830,435 |
| 2023-09-18 | $43.35 | $43.35 | $41.94 | $42.01 | $42.01 | 703,799 |
| 2023-09-15 | $41.95 | $43.43 | $41.76 | $43.36 | $43.36 | 1,670,569 |
| 2023-09-14 | $44.52 | $44.53 | $40.50 | $42.87 | $42.87 | 1,274,294 |
| 2023-09-13 | $44.62 | $45.18 | $43.45 | $43.92 | $43.92 | 716,544 |
| 2023-09-12 | $44.37 | $45.58 | $44.03 | $44.90 | $44.90 | 818,778 |
| 2023-09-11 | $44.00 | $45.32 | $43.81 | $44.61 | $44.61 | 816,989 |
| 2023-09-08 | $43.50 | $45.45 | $43.44 | $43.85 | $43.85 | 1,336,490 |
| 2023-09-07 | $40.96 | $42.17 | $40.96 | $42.14 | $42.14 | 814,756 |
| 2023-09-06 | $42.11 | $42.20 | $41.17 | $41.31 | $41.31 | 998,662 |
| 2023-09-05 | $42.60 | $42.60 | $40.97 | $41.96 | $41.96 | 635,086 |
| 2023-09-01 | $43.96 | $44.25 | $42.79 | $43.06 | $43.06 | 308,359 |
| 2023-08-31 | $44.14 | $44.72 | $43.21 | $43.36 | $43.36 | 723,113 |
| 2023-08-30 | $44.79 | $45.04 | $43.78 | $44.01 | $44.01 | 933,972 |
| 2023-08-29 | $42.74 | $44.91 | $42.50 | $44.90 | $44.90 | 476,620 |
| 2023-08-28 | $42.21 | $42.95 | $42.15 | $42.85 | $42.85 | 481,682 |
| 2023-08-25 | $42.75 | $43.37 | $41.54 | $41.73 | $41.73 | 569,537 |
| 2023-08-24 | $43.57 | $43.62 | $42.30 | $42.69 | $42.69 | 821,875 |
| 2023-08-23 | $42.32 | $43.83 | $42.21 | $43.51 | $43.51 | 779,737 |
| 2023-08-22 | $42.41 | $42.54 | $41.40 | $42.21 | $42.21 | 1,008,390 |
| 2023-08-21 | $42.75 | $43.78 | $41.95 | $42.21 | $42.21 | 10,660,825 |
| 2023-08-18 | $42.56 | $43.65 | $42.31 | $43.05 | $43.05 | 2,590,753 |
| 2023-08-17 | $41.73 | $41.95 | $40.95 | $41.63 | $41.63 | 532,308 |
| 2023-08-16 | $42.10 | $42.30 | $41.44 | $41.56 | $41.56 | 605,730 |
| 2023-08-15 | $42.00 | $42.59 | $41.83 | $42.49 | $42.49 | 890,759 |
| 2023-08-14 | $43.10 | $43.26 | $41.87 | $42.38 | $42.38 | 1,313,902 |
| 2023-08-11 | $43.50 | $44.15 | $42.91 | $43.62 | $43.62 | 957,807 |
| 2023-08-10 | $45.67 | $46.17 | $43.67 | $44.10 | $44.10 | 649,419 |
| 2023-08-09 | $46.28 | $46.50 | $45.25 | $45.43 | $45.43 | 575,469 |
| 2023-08-08 | $46.59 | $46.95 | $45.31 | $46.79 | $46.79 | 532,117 |
| 2023-08-07 | $48.72 | $48.97 | $46.19 | $46.67 | $46.67 | 789,415 |
| 2023-08-04 | $47.05 | $48.96 | $46.70 | $48.35 | $48.35 | 1,145,902 |
| 2023-08-03 | $45.00 | $48.46 | $45.00 | $47.28 | $47.28 | 2,138,691 |
| 2023-08-02 | $52.00 | $52.75 | $50.92 | $52.30 | $52.30 | 933,507 |
| 2023-08-01 | $53.87 | $54.20 | $52.16 | $52.80 | $52.80 | 578,103 |
| 2023-07-31 | $55.31 | $55.38 | $53.16 | $54.77 | $54.77 | 716,967 |
| 2023-07-28 | $55.72 | $57.00 | $55.25 | $55.28 | $55.28 | 901,454 |
| 2023-07-27 | $56.73 | $57.53 | $54.28 | $54.81 | $54.81 | 441,742 |
| 2023-07-26 | $56.62 | $57.33 | $55.82 | $56.03 | $56.03 | 504,949 |
| 2023-07-25 | $57.38 | $58.35 | $56.26 | $56.62 | $56.62 | 444,755 |
| 2023-07-24 | $55.70 | $58.14 | $55.48 | $57.72 | $57.72 | 611,257 |
| 2023-07-21 | $53.82 | $55.58 | $53.64 | $55.37 | $55.37 | 413,118 |
| 2023-07-20 | $54.51 | $55.33 | $53.40 | $53.46 | $53.46 | 493,211 |
| 2023-07-19 | $54.97 | $55.57 | $54.14 | $54.66 | $54.66 | 567,745 |
| 2023-07-18 | $55.73 | $56.07 | $54.45 | $54.97 | $54.97 | 744,040 |
| 2023-07-17 | $54.98 | $56.18 | $53.96 | $55.81 | $55.81 | 543,717 |
| 2023-07-14 | $58.13 | $58.40 | $56.13 | $56.31 | $56.31 | 538,473 |
| 2023-07-13 | $56.00 | $58.82 | $56.00 | $58.12 | $58.12 | 1,112,773 |
| 2023-07-12 | $53.68 | $55.97 | $52.90 | $55.84 | $55.84 | 805,302 |
| 2023-07-11 | $51.59 | $52.60 | $51.50 | $52.48 | $52.48 | 453,976 |
| 2023-07-10 | $50.14 | $51.60 | $50.14 | $51.44 | $51.44 | 349,183 |
| 2023-07-07 | $50.31 | $51.25 | $50.19 | $50.27 | $50.27 | 245,902 |
| 2023-07-06 | $50.64 | $51.02 | $49.59 | $50.07 | $50.07 | 299,669 |
| 2023-07-05 | $51.90 | $51.90 | $51.20 | $51.49 | $51.49 | 318,161 |
| 2023-07-03 | $52.62 | $52.88 | $51.48 | $52.35 | $52.35 | 196,833 |
| 2023-06-30 | $52.29 | $52.89 | $52.07 | $52.57 | $52.57 | 566,476 |
| 2023-06-29 | $50.72 | $51.97 | $50.67 | $51.84 | $51.84 | 429,224 |
| 2023-06-28 | $50.95 | $51.21 | $50.04 | $51.19 | $51.19 | 651,153 |
| 2023-06-27 | $51.36 | $51.48 | $50.10 | $50.80 | $50.80 | 898,359 |
| 2023-06-26 | $50.66 | $51.93 | $50.66 | $51.09 | $51.09 | 551,258 |
| 2023-06-23 | $50.45 | $51.27 | $50.30 | $50.96 | $50.96 | 871,796 |
| 2023-06-22 | $50.38 | $51.54 | $50.09 | $51.27 | $51.27 | 404,834 |
| 2023-06-21 | $51.08 | $51.28 | $50.10 | $50.45 | $50.45 | 614,150 |
| 2023-06-20 | $51.51 | $52.04 | $49.84 | $51.68 | $51.68 | 735,032 |
| 2023-06-16 | $53.83 | $53.91 | $52.54 | $52.61 | $52.61 | 1,292,048 |
| 2023-06-15 | $50.02 | $52.79 | $49.65 | $52.67 | $52.67 | 682,787 |
| 2023-06-14 | $52.99 | $53.01 | $49.70 | $50.48 | $50.48 | 1,006,855 |
| 2023-06-13 | $52.11 | $52.93 | $51.54 | $52.29 | $52.29 | 520,440 |
| 2023-06-12 | $51.44 | $51.99 | $50.55 | $51.63 | $51.63 | 766,492 |
| 2023-06-09 | $51.83 | $52.21 | $50.50 | $51.21 | $51.21 | 793,008 |
| 2023-06-08 | $51.94 | $52.49 | $50.09 | $52.04 | $52.04 | 1,135,635 |
| 2023-06-07 | $50.90 | $53.00 | $50.26 | $51.63 | $51.63 | 2,255,454 |
| 2023-06-06 | $56.00 | $56.30 | $52.00 | $54.79 | $54.79 | 1,878,003 |
| 2023-06-05 | $57.50 | $57.86 | $56.23 | $56.45 | $56.45 | 788,837 |
| 2023-06-02 | $58.98 | $59.24 | $57.22 | $57.70 | $57.70 | 781,125 |
| 2023-06-01 | $58.03 | $58.42 | $56.74 | $57.78 | $57.78 | 639,896 |
| 2023-05-31 | $57.64 | $58.40 | $57.05 | $58.02 | $58.02 | 588,824 |
| 2023-05-30 | $60.22 | $60.49 | $57.62 | $58.00 | $58.00 | 525,132 |
| 2023-05-26 | $59.12 | $60.79 | $58.54 | $59.79 | $59.79 | 440,741 |
| 2023-05-25 | $60.45 | $60.45 | $58.60 | $59.32 | $59.32 | 458,227 |
| 2023-05-24 | $58.29 | $60.45 | $56.87 | $60.32 | $60.32 | 1,109,745 |
| 2023-05-23 | $64.08 | $64.71 | $56.62 | $58.96 | $58.96 | 1,549,662 |
| 2023-05-22 | $63.15 | $65.06 | $62.97 | $64.43 | $64.43 | 280,167 |
| 2023-05-19 | $64.92 | $65.07 | $62.36 | $63.29 | $63.29 | 441,795 |
| 2023-05-18 | $62.16 | $64.35 | $61.50 | $63.91 | $63.91 | 455,077 |
| 2023-05-17 | $61.75 | $62.59 | $60.58 | $62.29 | $62.29 | 336,184 |
| 2023-05-16 | $62.21 | $62.21 | $60.43 | $61.83 | $61.83 | 560,637 |
| 2023-05-15 | $63.04 | $63.49 | $61.02 | $62.75 | $62.75 | 478,831 |
| 2023-05-12 | $64.32 | $65.05 | $61.88 | $62.60 | $62.60 | 567,485 |
| 2023-05-11 | $67.01 | $67.36 | $64.02 | $64.34 | $64.34 | 494,315 |
| 2023-05-10 | $67.50 | $68.27 | $66.50 | $67.62 | $67.62 | 389,000 |
| 2023-05-09 | $67.00 | $67.33 | $65.65 | $66.33 | $66.33 | 378,903 |
| 2023-05-08 | $67.06 | $68.00 | $66.56 | $67.63 | $67.63 | 601,175 |
| 2023-05-05 | $65.83 | $67.93 | $65.51 | $67.33 | $67.33 | 617,602 |
| 2023-05-04 | $69.00 | $69.00 | $63.08 | $64.64 | $64.64 | 1,482,731 |
| 2023-05-03 | $68.55 | $73.03 | $68.50 | $70.09 | $70.09 | 801,179 |
| 2023-05-02 | $72.27 | $72.83 | $68.41 | $68.63 | $68.63 | 606,251 |
| 2023-05-01 | $70.20 | $73.13 | $70.00 | $72.82 | $72.82 | 527,042 |
| 2023-04-28 | $68.43 | $71.04 | $68.43 | $70.47 | $70.47 | 402,101 |
| 2023-04-27 | $68.10 | $68.63 | $67.01 | $68.52 | $68.52 | 485,626 |
| 2023-04-26 | $68.50 | $69.09 | $67.45 | $67.60 | $67.60 | 547,338 |
| 2023-04-25 | $70.03 | $70.13 | $67.82 | $68.30 | $68.30 | 615,262 |
| 2023-04-24 | $69.91 | $71.04 | $69.25 | $70.94 | $70.94 | 572,660 |
| 2023-04-21 | $70.34 | $71.36 | $69.59 | $70.25 | $70.25 | 622,672 |
| 2023-04-20 | $68.37 | $70.80 | $68.00 | $70.47 | $70.47 | 479,139 |
| 2023-04-19 | $67.73 | $69.78 | $67.73 | $69.10 | $69.10 | 342,774 |
| 2023-04-18 | $68.29 | $68.29 | $67.10 | $68.20 | $68.20 | 390,637 |
| 2023-04-17 | $66.10 | $68.17 | $66.10 | $67.77 | $67.77 | 306,733 |
| 2023-04-14 | $67.20 | $68.02 | $65.87 | $66.47 | $66.47 | 331,852 |
| 2023-04-13 | $64.25 | $67.56 | $64.13 | $67.23 | $67.23 | 563,562 |
| 2023-04-12 | $66.42 | $66.99 | $63.49 | $63.52 | $63.52 | 326,335 |
| 2023-04-11 | $63.72 | $65.84 | $63.72 | $65.51 | $65.51 | 349,449 |
| 2023-04-10 | $61.78 | $63.50 | $60.79 | $63.37 | $63.37 | 261,370 |
| 2023-04-06 | $61.59 | $62.53 | $60.64 | $62.48 | $62.48 | 246,015 |
| 2023-04-05 | $62.56 | $62.56 | $61.09 | $61.55 | $61.55 | 281,933 |
| 2023-04-04 | $63.22 | $63.65 | $61.90 | $62.99 | $62.99 | 477,302 |
| 2023-04-03 | $63.64 | $63.64 | $62.06 | $62.84 | $62.84 | 363,873 |
| 2023-03-31 | $62.85 | $64.11 | $62.74 | $63.95 | $63.95 | 413,306 |
| 2023-03-30 | $62.64 | $63.61 | $62.22 | $62.41 | $62.41 | 238,062 |
| 2023-03-29 | $62.62 | $62.62 | $60.78 | $61.70 | $61.70 | 369,720 |
| 2023-03-28 | $63.09 | $63.09 | $61.72 | $61.77 | $61.77 | 321,708 |
| 2023-03-27 | $64.49 | $64.70 | $62.44 | $63.51 | $63.51 | 369,066 |
| 2023-03-24 | $62.77 | $63.64 | $62.31 | $63.62 | $63.62 | 234,871 |
| 2023-03-23 | $63.93 | $65.18 | $62.77 | $63.48 | $63.48 | 370,835 |
| 2023-03-22 | $65.36 | $65.86 | $62.46 | $62.48 | $62.48 | 666,559 |
| 2023-03-21 | $63.07 | $65.75 | $62.98 | $65.21 | $65.21 | 929,434 |
| 2023-03-20 | $57.96 | $62.33 | $57.96 | $62.07 | $62.07 | 959,989 |
| 2023-03-17 | $61.97 | $62.62 | $58.88 | $59.96 | $59.96 | 1,102,049 |
| 2023-03-16 | $60.60 | $62.90 | $60.28 | $61.98 | $61.98 | 786,639 |
| 2023-03-15 | $60.14 | $61.44 | $59.69 | $61.24 | $61.24 | 846,208 |
| 2023-03-14 | $61.35 | $63.47 | $60.11 | $62.27 | $62.27 | 1,017,928 |
| 2023-03-13 | $55.94 | $60.78 | $55.01 | $59.04 | $59.04 | 969,510 |
| 2023-03-10 | $61.46 | $61.47 | $56.08 | $56.63 | $56.63 | 802,774 |
| 2023-03-09 | $58.43 | $62.06 | $58.08 | $60.99 | $60.99 | 1,557,513 |
| 2023-03-08 | $58.22 | $59.51 | $58.01 | $58.39 | $58.39 | 353,112 |
| 2023-03-07 | $58.84 | $59.27 | $57.84 | $58.13 | $58.13 | 405,917 |
| 2023-03-06 | $60.00 | $60.17 | $58.29 | $58.84 | $58.84 | 393,351 |
| 2023-03-03 | $59.17 | $61.46 | $58.89 | $59.94 | $59.94 | 666,284 |
| 2023-03-02 | $55.56 | $58.65 | $55.25 | $58.48 | $58.48 | 505,247 |
| 2023-03-01 | $56.06 | $57.13 | $55.02 | $56.69 | $56.69 | 612,129 |
| 2023-02-28 | $56.08 | $56.59 | $55.05 | $55.39 | $55.39 | 718,425 |
| 2023-02-27 | $58.20 | $58.20 | $56.03 | $56.25 | $56.25 | 685,821 |
| 2023-02-24 | $58.30 | $58.71 | $56.48 | $57.33 | $57.33 | 1,210,208 |
| 2023-02-23 | $62.28 | $62.55 | $59.79 | $59.95 | $59.95 | 817,140 |
| 2023-02-22 | $61.36 | $63.49 | $59.33 | $61.29 | $61.29 | 1,899,406 |
| 2023-02-21 | $69.32 | $70.36 | $67.06 | $67.53 | $67.53 | 922,168 |
| 2023-02-17 | $69.77 | $70.25 | $67.53 | $70.24 | $70.24 | 681,773 |
| 2023-02-16 | $70.12 | $72.45 | $69.33 | $69.78 | $69.78 | 421,676 |
| 2023-02-15 | $69.16 | $72.17 | $68.70 | $71.75 | $71.75 | 432,979 |
| 2023-02-14 | $68.57 | $71.03 | $68.36 | $69.91 | $69.91 | 571,789 |
| 2023-02-13 | $68.82 | $69.79 | $67.91 | $69.41 | $69.41 | 501,830 |
| 2023-02-10 | $69.66 | $70.18 | $67.83 | $68.56 | $68.56 | 545,310 |
| 2023-02-09 | $73.72 | $74.10 | $70.20 | $70.73 | $70.73 | 398,683 |
| 2023-02-08 | $74.09 | $75.23 | $72.11 | $72.26 | $72.26 | 268,477 |
| 2023-02-07 | $73.26 | $74.80 | $71.36 | $74.64 | $74.64 | 512,623 |
| 2023-02-06 | $75.65 | $77.70 | $72.76 | $73.49 | $73.49 | 747,446 |
| 2023-02-03 | $77.36 | $79.43 | $76.59 | $77.97 | $77.97 | 453,165 |
| 2023-02-02 | $74.50 | $81.81 | $74.39 | $79.34 | $79.34 | 1,121,314 |
| 2023-02-01 | $70.96 | $73.15 | $69.06 | $72.96 | $72.96 | 560,765 |
| 2023-01-31 | $68.08 | $70.58 | $66.87 | $70.55 | $70.55 | 456,981 |
| 2023-01-30 | $70.95 | $70.95 | $68.33 | $68.43 | $68.43 | 742,925 |
| 2023-01-27 | $69.28 | $72.72 | $69.20 | $71.90 | $71.90 | 763,327 |
| 2023-01-26 | $70.34 | $70.96 | $68.11 | $69.92 | $69.92 | 325,002 |
| 2023-01-25 | $67.88 | $69.50 | $66.59 | $69.42 | $69.42 | 477,910 |
| 2023-01-24 | $71.82 | $72.15 | $68.40 | $68.88 | $68.88 | 486,933 |
| 2023-01-23 | $71.52 | $73.64 | $70.60 | $72.60 | $72.60 | 597,006 |
| 2023-01-20 | $70.39 | $71.00 | $69.33 | $70.63 | $70.63 | 466,588 |
| 2023-01-19 | $70.10 | $70.36 | $65.71 | $69.53 | $69.53 | 1,245,841 |
| 2023-01-18 | $74.73 | $76.25 | $70.52 | $70.71 | $70.71 | 980,369 |
| 2023-01-17 | $72.15 | $74.41 | $71.37 | $73.93 | $73.93 | 609,482 |
| 2023-01-13 | $69.86 | $73.61 | $69.86 | $72.50 | $72.50 | 734,982 |
| 2023-01-12 | $68.60 | $70.75 | $68.21 | $70.30 | $70.30 | 694,659 |
| 2023-01-11 | $67.08 | $68.98 | $66.48 | $68.60 | $68.60 | 602,367 |
| 2023-01-10 | $65.48 | $68.36 | $65.48 | $66.97 | $66.97 | 1,534,017 |
| 2023-01-09 | $57.00 | $67.31 | $56.88 | $65.44 | $65.44 | 2,246,173 |
| 2023-01-06 | $58.50 | $60.28 | $57.04 | $60.04 | $60.04 | 1,146,991 |
| 2023-01-05 | $54.46 | $59.30 | $54.19 | $58.15 | $58.15 | 2,203,298 |
| 2023-01-04 | $52.23 | $56.37 | $52.23 | $55.09 | $55.09 | 1,324,278 |
| 2023-01-03 | $49.83 | $51.92 | $49.25 | $51.25 | $51.25 | 1,149,225 |
| 2022-12-30 | $48.17 | $48.90 | $47.17 | $48.54 | $48.54 | 851,894 |
| 2022-12-29 | $47.37 | $48.67 | $47.00 | $47.91 | $47.91 | 899,029 |
| 2022-12-28 | $47.71 | $49.25 | $46.36 | $46.82 | $46.82 | 984,577 |
| 2022-12-27 | $48.21 | $48.44 | $46.38 | $47.98 | $47.98 | 605,672 |
| 2022-12-23 | $49.89 | $50.10 | $48.11 | $48.39 | $48.39 | 406,921 |
| 2022-12-22 | $49.55 | $50.67 | $48.24 | $50.07 | $50.07 | 662,596 |
| 2022-12-21 | $49.19 | $51.64 | $49.19 | $49.98 | $49.98 | 760,488 |
| 2022-12-20 | $48.81 | $50.39 | $48.07 | $49.07 | $49.07 | 912,774 |
| 2022-12-19 | $53.13 | $53.66 | $48.90 | $49.11 | $49.11 | 2,008,658 |
| 2022-12-16 | $55.48 | $56.80 | $53.70 | $54.24 | $54.24 | 1,004,242 |
| 2022-12-15 | $57.25 | $57.65 | $54.85 | $56.50 | $56.50 | 964,172 |
| 2022-12-14 | $61.16 | $61.94 | $57.62 | $58.56 | $58.56 | 877,166 |
| 2022-12-13 | $63.26 | $64.62 | $60.91 | $61.89 | $61.89 | 543,450 |
| 2022-12-12 | $59.93 | $61.13 | $59.20 | $59.57 | $59.57 | 364,771 |
| 2022-12-09 | $62.25 | $63.18 | $59.80 | $59.97 | $59.97 | 533,015 |
| 2022-12-08 | $61.12 | $63.78 | $61.00 | $62.60 | $62.60 | 451,166 |
| 2022-12-07 | $60.33 | $62.29 | $59.85 | $61.15 | $61.15 | 470,950 |
| 2022-12-06 | $62.17 | $62.31 | $58.81 | $60.27 | $60.27 | 491,449 |
| 2022-12-05 | $62.46 | $64.45 | $61.72 | $62.33 | $62.33 | 621,938 |
| 2022-12-02 | $58.00 | $63.69 | $57.61 | $63.32 | $63.32 | 973,917 |
| 2022-12-01 | $57.17 | $60.55 | $56.70 | $59.13 | $59.13 | 714,980 |
| 2022-11-30 | $55.96 | $57.57 | $54.71 | $57.11 | $57.11 | 1,074,901 |
| 2022-11-29 | $59.02 | $60.20 | $54.46 | $55.30 | $55.30 | 1,489,432 |
| 2022-11-28 | $59.63 | $60.21 | $58.23 | $58.93 | $58.93 | 347,401 |
| 2022-11-25 | $61.60 | $61.60 | $59.67 | $59.86 | $59.86 | 154,838 |
| 2022-11-23 | $60.50 | $61.73 | $59.69 | $61.04 | $61.04 | 354,526 |
| 2022-11-22 | $60.01 | $60.46 | $58.13 | $60.22 | $60.22 | 411,080 |
| 2022-11-21 | $59.37 | $60.64 | $58.88 | $59.77 | $59.77 | 543,176 |
| 2022-11-18 | $62.45 | $62.45 | $59.83 | $60.26 | $60.26 | 626,339 |
| 2022-11-17 | $62.00 | $62.42 | $59.57 | $60.48 | $60.48 | 487,653 |
| 2022-11-16 | $65.65 | $65.73 | $63.19 | $63.76 | $63.76 | 478,681 |
| 2022-11-15 | $66.47 | $67.64 | $65.30 | $66.30 | $66.30 | 401,485 |
| 2022-11-14 | $65.14 | $65.80 | $63.31 | $64.58 | $64.58 | 425,869 |
| 2022-11-11 | $64.44 | $67.71 | $63.92 | $66.19 | $66.19 | 624,380 |
| 2022-11-10 | $62.27 | $63.44 | $61.27 | $63.13 | $63.13 | 629,031 |
| 2022-11-09 | $59.45 | $59.87 | $57.55 | $58.00 | $58.00 | 440,494 |
| 2022-11-08 | $59.50 | $61.64 | $58.07 | $60.16 | $60.16 | 366,412 |
| 2022-11-07 | $62.35 | $62.35 | $58.73 | $58.98 | $58.98 | 682,122 |
| 2022-11-04 | $61.41 | $62.65 | $60.00 | $60.85 | $60.85 | 683,665 |
| 2022-11-03 | $62.68 | $62.97 | $58.02 | $59.84 | $59.84 | 2,339,036 |
| 2022-11-02 | $73.05 | $75.58 | $70.54 | $70.62 | $70.62 | 673,567 |
| 2022-11-01 | $72.71 | $74.49 | $72.08 | $73.75 | $73.75 | 578,675 |
| 2022-10-31 | $71.12 | $73.49 | $70.65 | $70.87 | $70.87 | 487,504 |
| 2022-10-28 | $70.03 | $71.30 | $67.51 | $71.17 | $71.17 | 543,815 |
| 2022-10-27 | $72.92 | $72.92 | $69.74 | $69.93 | $69.93 | 389,733 |
| 2022-10-26 | $72.00 | $75.00 | $70.74 | $72.32 | $72.32 | 354,346 |
| 2022-10-25 | $69.14 | $72.91 | $68.71 | $71.57 | $71.57 | 494,715 |
| 2022-10-24 | $70.18 | $70.18 | $66.81 | $68.66 | $68.66 | 476,248 |
| 2022-10-21 | $70.42 | $70.53 | $67.61 | $70.18 | $70.18 | 351,185 |
| 2022-10-20 | $70.10 | $72.09 | $69.49 | $70.42 | $70.42 | 232,788 |
| 2022-10-19 | $71.53 | $71.97 | $68.34 | $70.50 | $70.50 | 359,052 |
| 2022-10-18 | $74.22 | $77.08 | $72.59 | $73.27 | $73.27 | 416,878 |
| 2022-10-17 | $70.29 | $73.00 | $69.86 | $71.85 | $71.85 | 330,353 |
| 2022-10-14 | $73.00 | $74.32 | $68.71 | $68.97 | $68.97 | 391,392 |
| 2022-10-13 | $69.49 | $73.57 | $67.62 | $72.00 | $72.00 | 312,369 |
| 2022-10-12 | $69.92 | $71.03 | $68.15 | $70.34 | $70.34 | 356,665 |
| 2022-10-11 | $68.44 | $72.42 | $67.64 | $70.10 | $70.10 | 611,210 |
| 2022-10-10 | $70.23 | $70.23 | $67.79 | $68.56 | $68.56 | 293,558 |
| 2022-10-07 | $70.85 | $71.06 | $69.38 | $70.01 | $70.01 | 330,777 |
| 2022-10-06 | $73.66 | $74.46 | $71.25 | $72.50 | $72.50 | 246,736 |
| 2022-10-05 | $75.02 | $75.80 | $71.65 | $74.03 | $74.03 | 317,749 |
| 2022-10-04 | $73.53 | $76.21 | $73.48 | $76.20 | $76.20 | 495,254 |
| 2022-10-03 | $71.61 | $72.28 | $70.17 | $71.51 | $71.51 | 252,786 |
| 2022-09-30 | $72.02 | $74.21 | $70.17 | $70.55 | $70.55 | 603,566 |
| 2022-09-29 | $73.13 | $73.83 | $70.03 | $71.85 | $71.85 | 424,417 |
| 2022-09-28 | $73.23 | $76.27 | $73.23 | $75.01 | $75.01 | 395,624 |
| 2022-09-27 | $73.58 | $75.31 | $70.58 | $72.95 | $72.95 | 544,818 |
| 2022-09-26 | $73.25 | $74.05 | $71.21 | $72.38 | $72.38 | 403,974 |
| 2022-09-23 | $74.49 | $75.13 | $71.36 | $73.25 | $73.25 | 563,504 |
| 2022-09-22 | $79.09 | $79.22 | $75.40 | $75.52 | $75.52 | 532,534 |
| 2022-09-21 | $82.05 | $83.37 | $79.83 | $80.02 | $80.02 | 373,058 |
| 2022-09-20 | $81.09 | $81.88 | $78.80 | $81.19 | $81.19 | 334,363 |
| 2022-09-19 | $83.92 | $85.58 | $81.14 | $82.38 | $82.38 | 488,988 |
| 2022-09-16 | $90.06 | $90.06 | $84.41 | $85.36 | $85.36 | 732,993 |
| 2022-09-15 | $93.31 | $96.43 | $90.63 | $91.16 | $91.16 | 364,768 |
| 2022-09-14 | $93.27 | $94.09 | $92.02 | $93.54 | $93.54 | 318,870 |
| 2022-09-13 | $92.04 | $94.80 | $89.98 | $92.47 | $92.47 | 657,340 |
| 2022-09-12 | $96.85 | $96.92 | $93.90 | $95.05 | $95.05 | 403,335 |
| 2022-09-09 | $96.14 | $97.16 | $94.60 | $96.81 | $96.81 | 288,707 |
| 2022-09-08 | $92.45 | $96.81 | $92.18 | $95.54 | $95.54 | 265,663 |
| 2022-09-07 | $91.61 | $94.69 | $90.17 | $94.33 | $94.33 | 298,701 |
| 2022-09-06 | $90.23 | $90.75 | $87.55 | $89.95 | $89.95 | 367,333 |
| 2022-09-02 | $93.85 | $93.85 | $89.68 | $90.52 | $90.52 | 340,772 |
| 2022-09-01 | $94.59 | $94.59 | $90.61 | $91.79 | $91.79 | 388,749 |
| 2022-08-31 | $96.95 | $97.52 | $94.05 | $94.59 | $94.59 | 332,446 |
| 2022-08-30 | $96.66 | $97.33 | $93.71 | $95.16 | $95.16 | 326,391 |
| 2022-08-29 | $96.70 | $98.39 | $95.22 | $95.58 | $95.58 | 328,006 |
| 2022-08-26 | $103.75 | $104.22 | $98.15 | $98.49 | $98.49 | 446,237 |
| 2022-08-25 | $102.59 | $104.04 | $101.10 | $104.03 | $104.03 | 312,142 |
| 2022-08-24 | $98.93 | $103.41 | $98.60 | $101.78 | $101.78 | 397,159 |
| 2022-08-23 | $96.30 | $99.59 | $96.00 | $98.74 | $98.74 | 505,835 |
| 2022-08-22 | $94.68 | $97.55 | $93.81 | $96.30 | $96.30 | 532,669 |
| 2022-08-19 | $98.91 | $99.56 | $94.43 | $96.04 | $96.04 | 532,971 |
| 2022-08-18 | $100.59 | $101.76 | $97.65 | $100.49 | $100.49 | 313,460 |
| 2022-08-17 | $100.44 | $103.16 | $99.03 | $100.63 | $100.63 | 531,547 |
| 2022-08-16 | $104.35 | $105.76 | $100.93 | $102.03 | $102.03 | 542,143 |
| 2022-08-15 | $110.20 | $110.92 | $104.33 | $104.91 | $104.91 | 891,304 |
| 2022-08-12 | $102.49 | $112.27 | $102.47 | $111.58 | $111.58 | 826,953 |
| 2022-08-11 | $95.15 | $102.73 | $89.22 | $102.03 | $102.03 | 1,872,586 |
| 2022-08-10 | $86.47 | $87.76 | $84.20 | $87.44 | $87.44 | 517,693 |
| 2022-08-09 | $86.26 | $87.70 | $81.35 | $82.89 | $82.89 | 376,958 |
| 2022-08-08 | $85.00 | $90.12 | $84.72 | $87.72 | $87.72 | 429,453 |
| 2022-08-05 | $82.81 | $86.39 | $82.15 | $84.51 | $84.51 | 379,252 |
| 2022-08-04 | $86.82 | $86.92 | $84.14 | $85.56 | $85.56 | 270,205 |
| 2022-08-03 | $82.79 | $87.00 | $82.16 | $86.02 | $86.02 | 331,747 |
| 2022-08-02 | $80.16 | $83.40 | $79.59 | $81.95 | $81.95 | 229,355 |
| 2022-08-01 | $80.44 | $83.52 | $79.16 | $81.32 | $81.32 | 334,829 |
| 2022-07-29 | $79.36 | $81.08 | $78.63 | $80.70 | $80.70 | 288,712 |
| 2022-07-28 | $79.74 | $80.24 | $76.92 | $80.10 | $80.10 | 193,390 |
| 2022-07-27 | $77.83 | $80.45 | $76.59 | $79.77 | $79.77 | 397,790 |
| 2022-07-26 | $76.61 | $77.65 | $74.45 | $76.74 | $76.74 | 239,443 |
| 2022-07-25 | $75.56 | $76.78 | $74.40 | $76.39 | $76.39 | 150,195 |
| 2022-07-22 | $77.21 | $78.61 | $74.25 | $75.95 | $75.95 | 270,803 |
| 2022-07-21 | $75.91 | $78.00 | $74.53 | $76.83 | $76.83 | 388,462 |
| 2022-07-20 | $75.21 | $76.19 | $73.74 | $74.73 | $74.73 | 457,830 |
| 2022-07-19 | $76.13 | $76.32 | $74.66 | $75.40 | $75.40 | 343,558 |
| 2022-07-18 | $77.20 | $78.89 | $74.08 | $74.65 | $74.65 | 240,802 |
| 2022-07-15 | $74.58 | $77.39 | $72.46 | $76.64 | $76.64 | 462,297 |
| 2022-07-14 | $72.96 | $73.22 | $70.63 | $72.95 | $72.95 | 137,246 |
| 2022-07-13 | $71.74 | $74.35 | $70.38 | $73.47 | $73.47 | 399,955 |
| 2022-07-12 | $75.50 | $76.99 | $72.23 | $73.62 | $73.62 | 372,257 |
| 2022-07-11 | $79.50 | $79.90 | $74.67 | $75.07 | $75.07 | 403,814 |
| 2022-07-08 | $77.27 | $80.55 | $77.00 | $79.93 | $79.93 | 299,478 |
| 2022-07-07 | $75.53 | $79.62 | $75.39 | $79.08 | $79.08 | 476,318 |
| 2022-07-06 | $76.25 | $77.94 | $74.41 | $75.68 | $75.68 | 426,480 |
| 2022-07-05 | $70.93 | $76.72 | $70.89 | $76.18 | $76.18 | 559,662 |
| 2022-07-01 | $71.32 | $72.30 | $70.10 | $72.19 | $72.19 | 283,921 |
| 2022-06-30 | $72.40 | $73.55 | $69.21 | $70.93 | $70.93 | 468,265 |
| 2022-06-29 | $72.53 | $73.72 | $71.53 | $73.54 | $73.54 | 264,643 |
| 2022-06-28 | $75.26 | $76.79 | $72.53 | $72.70 | $72.70 | 362,715 |
| 2022-06-27 | $75.17 | $76.04 | $73.11 | $75.15 | $75.15 | 336,345 |
| 2022-06-24 | $72.43 | $74.93 | $71.00 | $74.78 | $74.78 | 708,349 |
| 2022-06-23 | $67.73 | $72.43 | $67.32 | $72.10 | $72.10 | 701,894 |
| 2022-06-22 | $62.58 | $67.85 | $62.58 | $67.21 | $67.21 | 487,971 |
| 2022-06-21 | $65.19 | $66.22 | $63.52 | $63.56 | $63.56 | 321,258 |
| 2022-06-17 | $63.51 | $66.05 | $63.00 | $63.41 | $63.41 | 767,960 |
| 2022-06-16 | $61.47 | $63.20 | $60.48 | $62.10 | $62.10 | 382,044 |
| 2022-06-15 | $64.00 | $66.14 | $63.18 | $64.48 | $64.48 | 410,677 |
| 2022-06-14 | $63.51 | $64.17 | $60.60 | $63.54 | $63.54 | 351,117 |
| 2022-06-13 | $63.75 | $64.83 | $60.94 | $62.71 | $62.71 | 621,290 |
| 2022-06-10 | $67.81 | $68.67 | $65.96 | $67.01 | $67.01 | 385,054 |
| 2022-06-09 | $71.36 | $71.54 | $68.59 | $69.74 | $69.74 | 437,501 |
| 2022-06-08 | $69.28 | $74.77 | $69.28 | $73.14 | $73.14 | 828,257 |
| 2022-06-07 | $66.92 | $70.01 | $66.63 | $69.25 | $69.25 | 282,191 |
| 2022-06-06 | $66.93 | $69.12 | $66.78 | $68.60 | $68.60 | 514,666 |
| 2022-06-03 | $66.82 | $67.15 | $63.85 | $65.31 | $65.31 | 232,773 |
| 2022-06-02 | $65.52 | $69.38 | $64.63 | $68.37 | $68.37 | 419,960 |
| 2022-06-01 | $66.27 | $67.10 | $64.04 | $65.20 | $65.20 | 389,437 |
| 2022-05-31 | $68.67 | $69.75 | $64.36 | $65.94 | $65.94 | 824,181 |
| 2022-05-27 | $63.50 | $67.46 | $63.30 | $67.04 | $67.04 | 352,759 |
| 2022-05-26 | $59.80 | $63.32 | $58.01 | $62.86 | $62.86 | 456,270 |
| 2022-05-25 | $57.39 | $60.27 | $57.39 | $59.57 | $59.57 | 240,738 |
| 2022-05-24 | $59.78 | $59.91 | $56.46 | $57.49 | $57.49 | 374,877 |
| 2022-05-23 | $59.50 | $61.53 | $57.80 | $61.18 | $61.18 | 303,699 |
| 2022-05-20 | $60.56 | $61.05 | $56.64 | $59.64 | $59.64 | 480,088 |
| 2022-05-19 | $56.61 | $61.11 | $55.89 | $59.64 | $59.64 | 689,624 |
| 2022-05-18 | $56.63 | $57.97 | $55.36 | $56.70 | $56.70 | 495,991 |
| 2022-05-17 | $56.81 | $58.53 | $55.31 | $58.43 | $58.43 | 542,862 |
| 2022-05-16 | $57.59 | $58.99 | $54.63 | $55.24 | $55.24 | 535,893 |
| 2022-05-13 | $56.21 | $59.85 | $55.92 | $58.18 | $58.18 | 601,021 |
| 2022-05-12 | $49.92 | $54.75 | $49.03 | $54.19 | $54.19 | 915,434 |
| 2022-05-11 | $52.86 | $55.48 | $49.91 | $50.24 | $50.24 | 726,301 |
| 2022-05-10 | $56.48 | $57.24 | $51.02 | $52.83 | $52.83 | 854,985 |
| 2022-05-09 | $59.34 | $60.53 | $54.50 | $55.08 | $55.08 | 1,096,396 |
| 2022-05-06 | $61.39 | $64.04 | $58.98 | $61.41 | $61.41 | 635,619 |
| 2022-05-05 | $70.67 | $71.77 | $60.46 | $61.87 | $61.87 | 1,249,159 |
| 2022-05-04 | $60.26 | $64.59 | $58.13 | $63.86 | $63.86 | 708,143 |
| 2022-05-03 | $59.99 | $62.00 | $59.00 | $60.72 | $60.72 | 499,394 |
| 2022-05-02 | $57.12 | $60.32 | $56.50 | $60.02 | $60.02 | 681,254 |
| 2022-04-29 | $59.83 | $63.23 | $56.78 | $57.09 | $57.09 | 671,105 |
| 2022-04-28 | $60.27 | $61.10 | $54.29 | $59.78 | $59.78 | 1,185,949 |
| 2022-04-27 | $60.01 | $60.99 | $59.60 | $59.80 | $59.80 | 460,152 |
| 2022-04-26 | $60.45 | $60.98 | $57.51 | $60.21 | $60.21 | 589,063 |
| 2022-04-25 | $60.95 | $63.22 | $59.89 | $60.42 | $60.42 | 938,667 |
| 2022-04-22 | $65.09 | $65.87 | $60.67 | $61.72 | $61.72 | 455,502 |
| 2022-04-21 | $67.30 | $68.89 | $64.87 | $65.66 | $65.66 | 663,078 |
| 2022-04-20 | $65.76 | $67.21 | $64.08 | $66.42 | $66.42 | 364,237 |
| 2022-04-19 | $61.50 | $65.58 | $61.20 | $64.91 | $64.91 | 297,456 |
| 2022-04-18 | $62.52 | $62.73 | $59.72 | $61.88 | $61.88 | 373,271 |
| 2022-04-14 | $65.19 | $66.13 | $61.80 | $61.89 | $61.89 | 454,806 |
| 2022-04-13 | $63.53 | $66.81 | $62.84 | $64.94 | $64.94 | 314,301 |
| 2022-04-12 | $67.28 | $68.50 | $63.47 | $64.01 | $64.01 | 337,014 |
| 2022-04-11 | $68.74 | $69.18 | $65.04 | $65.81 | $65.81 | 477,128 |
| 2022-04-08 | $72.26 | $72.62 | $69.54 | $69.70 | $69.70 | 360,657 |
| 2022-04-07 | $71.41 | $73.41 | $71.26 | $72.39 | $72.39 | 281,233 |
| 2022-04-06 | $72.16 | $72.65 | $69.30 | $71.86 | $71.86 | 427,139 |
| 2022-04-05 | $76.80 | $77.00 | $72.81 | $73.93 | $73.93 | 451,029 |
| 2022-04-04 | $81.11 | $81.98 | $76.03 | $76.70 | $76.70 | 403,389 |
| 2022-04-01 | $80.00 | $82.18 | $79.09 | $80.48 | $80.48 | 445,105 |
| 2022-03-31 | $82.42 | $83.48 | $79.49 | $79.91 | $79.91 | 386,659 |
| 2022-03-30 | $84.58 | $84.63 | $81.79 | $82.59 | $82.59 | 398,105 |
| 2022-03-29 | $81.71 | $85.66 | $81.38 | $85.00 | $85.00 | 807,242 |
| 2022-03-28 | $83.88 | $87.12 | $78.82 | $80.71 | $80.71 | 2,350,439 |
| 2022-03-25 | $75.18 | $75.65 | $72.48 | $72.95 | $72.95 | 262,311 |
| 2022-03-24 | $72.06 | $75.31 | $69.56 | $74.95 | $74.95 | 334,960 |
| 2022-03-23 | $74.46 | $75.05 | $71.12 | $71.96 | $71.96 | 271,241 |
| 2022-03-22 | $73.91 | $78.15 | $73.91 | $75.66 | $75.66 | 336,083 |
| 2022-03-21 | $74.62 | $76.16 | $71.90 | $74.34 | $74.34 | 300,628 |
| 2022-03-18 | $72.12 | $76.02 | $71.38 | $75.24 | $75.24 | 835,607 |
| 2022-03-17 | $66.78 | $70.36 | $63.80 | $69.74 | $69.74 | 622,809 |
| 2022-03-16 | $61.18 | $67.82 | $61.12 | $67.53 | $67.53 | 807,011 |
| 2022-03-15 | $58.40 | $59.53 | $55.36 | $59.51 | $59.51 | 690,414 |
| 2022-03-14 | $64.51 | $65.64 | $56.74 | $57.98 | $57.98 | 973,062 |
| 2022-03-11 | $71.92 | $73.28 | $63.95 | $64.51 | $64.51 | 675,210 |
| 2022-03-10 | $68.43 | $70.95 | $66.79 | $70.70 | $70.70 | 448,273 |
| 2022-03-09 | $70.21 | $71.78 | $67.00 | $69.84 | $69.84 | 565,775 |
| 2022-03-08 | $74.21 | $75.03 | $67.74 | $67.81 | $67.81 | 561,395 |
| 2022-03-07 | $78.69 | $79.00 | $73.56 | $74.80 | $74.80 | 302,000 |
| 2022-03-04 | $78.88 | $80.00 | $76.33 | $78.29 | $78.29 | 338,814 |
| 2022-03-03 | $82.95 | $83.58 | $78.10 | $79.07 | $79.07 | 269,377 |
| 2022-03-02 | $80.82 | $82.45 | $78.25 | $82.30 | $82.30 | 288,446 |
| 2022-03-01 | $79.48 | $85.23 | $79.16 | $80.89 | $80.89 | 543,781 |
| 2022-02-28 | $75.93 | $79.47 | $75.20 | $79.32 | $79.32 | 470,952 |
| 2022-02-25 | $74.64 | $76.83 | $72.00 | $76.74 | $76.74 | 471,604 |
| 2022-02-24 | $62.36 | $74.93 | $62.09 | $74.56 | $74.56 | 955,575 |
| 2022-02-23 | $66.24 | $66.43 | $62.78 | $62.99 | $62.99 | 809,809 |
| 2022-02-22 | $66.00 | $68.10 | $65.21 | $65.90 | $65.90 | 329,041 |
| 2022-02-18 | $68.19 | $69.30 | $65.81 | $66.23 | $66.23 | 335,380 |
| 2022-02-17 | $73.34 | $73.65 | $68.78 | $68.84 | $68.84 | 397,950 |
| 2022-02-16 | $74.87 | $74.87 | $72.13 | $74.49 | $74.49 | 178,046 |
| 2022-02-15 | $73.87 | $75.82 | $73.38 | $75.56 | $75.56 | 240,606 |
| 2022-02-14 | $76.12 | $77.49 | $71.71 | $72.21 | $72.21 | 348,971 |
| 2022-02-11 | $77.69 | $79.46 | $75.07 | $75.96 | $75.96 | 216,737 |
| 2022-02-10 | $76.83 | $81.36 | $75.56 | $77.73 | $77.73 | 364,853 |
| 2022-02-09 | $77.18 | $79.28 | $77.06 | $79.25 | $79.25 | 323,420 |
| 2022-02-08 | $73.15 | $75.79 | $72.78 | $75.66 | $75.66 | 198,108 |
| 2022-02-07 | $73.81 | $76.18 | $72.89 | $73.84 | $73.84 | 284,313 |
| 2022-02-04 | $72.14 | $75.36 | $71.50 | $74.13 | $74.13 | 344,725 |
| 2022-02-03 | $71.19 | $73.95 | $71.19 | $72.23 | $72.23 | 404,363 |
| 2022-02-02 | $74.48 | $74.91 | $71.63 | $73.70 | $73.70 | 548,529 |
| 2022-02-01 | $73.54 | $74.89 | $70.88 | $74.16 | $74.16 | 318,045 |
| 2022-01-31 | $67.23 | $72.85 | $67.01 | $72.72 | $72.72 | 352,577 |
| 2022-01-28 | $66.20 | $66.93 | $63.25 | $66.91 | $66.91 | 496,711 |
| 2022-01-27 | $68.46 | $69.79 | $64.88 | $65.39 | $65.39 | 359,049 |
| 2022-01-26 | $71.28 | $72.35 | $67.02 | $67.70 | $67.70 | 538,992 |
| 2022-01-25 | $72.66 | $73.21 | $69.48 | $69.60 | $69.60 | 574,857 |
| 2022-01-24 | $70.22 | $75.10 | $67.64 | $74.75 | $74.75 | 543,841 |
| 2022-01-21 | $72.37 | $73.80 | $70.17 | $71.56 | $71.56 | 410,866 |
| 2022-01-20 | $73.21 | $76.88 | $73.02 | $73.15 | $73.15 | 454,469 |
| 2022-01-19 | $73.26 | $74.92 | $71.72 | $72.18 | $72.18 | 363,443 |
| 2022-01-18 | $73.86 | $75.07 | $71.96 | $72.13 | $72.13 | 325,179 |
| 2022-01-14 | $74.43 | $76.12 | $73.45 | $75.43 | $75.43 | 239,190 |
| 2022-01-13 | $78.90 | $80.15 | $75.28 | $75.50 | $75.50 | 237,103 |
| 2022-01-12 | $79.84 | $80.99 | $78.48 | $78.84 | $78.84 | 402,796 |
| 2022-01-11 | $79.23 | $81.24 | $76.10 | $79.99 | $79.99 | 514,581 |
| 2022-01-10 | $81.63 | $81.63 | $75.97 | $79.07 | $79.07 | 526,797 |
| 2022-01-07 | $84.79 | $85.72 | $81.49 | $82.67 | $82.67 | 319,288 |
| 2022-01-06 | $82.15 | $86.50 | $78.15 | $84.16 | $84.16 | 649,158 |
| 2022-01-05 | $88.28 | $88.99 | $82.54 | $82.86 | $82.86 | 370,777 |
| 2022-01-04 | $93.39 | $93.78 | $87.97 | $89.35 | $89.35 | 240,844 |
| 2022-01-03 | $92.04 | $93.63 | $89.19 | $93.50 | $93.50 | 234,895 |
| 2021-12-31 | $93.67 | $94.36 | $91.00 | $91.30 | $91.30 | 568,236 |
| 2021-12-30 | $92.34 | $95.41 | $91.64 | $93.67 | $93.67 | 199,374 |
| 2021-12-29 | $91.14 | $93.32 | $90.03 | $92.74 | $92.74 | 182,577 |
| 2021-12-28 | $95.51 | $95.51 | $90.28 | $91.16 | $91.16 | 215,038 |
| 2021-12-27 | $96.20 | $96.99 | $92.47 | $94.53 | $94.53 | 238,517 |
| 2021-12-23 | $95.44 | $96.83 | $94.13 | $96.26 | $96.26 | 219,070 |
| 2021-12-22 | $94.06 | $95.73 | $93.30 | $95.67 | $95.67 | 180,788 |
| 2021-12-21 | $91.00 | $94.31 | $90.76 | $93.98 | $93.98 | 235,039 |
| 2021-12-20 | $90.68 | $92.53 | $87.82 | $89.63 | $89.63 | 309,068 |
| 2021-12-17 | $87.78 | $92.77 | $86.72 | $91.85 | $91.85 | 981,730 |
| 2021-12-16 | $93.28 | $93.74 | $87.13 | $88.02 | $88.02 | 361,081 |
| 2021-12-15 | $91.27 | $92.72 | $89.01 | $92.59 | $92.59 | 371,300 |
| 2021-12-14 | $89.45 | $92.11 | $87.45 | $91.32 | $91.32 | 314,346 |
| 2021-12-13 | $90.42 | $92.18 | $88.76 | $90.50 | $90.50 | 230,210 |
| 2021-12-10 | $92.79 | $95.28 | $90.39 | $90.73 | $90.73 | 238,785 |
| 2021-12-09 | $96.98 | $97.83 | $91.56 | $91.73 | $91.73 | 258,868 |
| 2021-12-08 | $96.60 | $100.52 | $95.52 | $98.30 | $98.30 | 333,916 |
| 2021-12-07 | $94.02 | $98.11 | $93.90 | $95.67 | $95.67 | 265,585 |
| 2021-12-06 | $89.58 | $92.96 | $86.34 | $91.48 | $91.48 | 267,997 |
| 2021-12-03 | $92.84 | $92.84 | $88.05 | $89.37 | $89.37 | 362,987 |
| 2021-12-02 | $90.10 | $93.59 | $88.30 | $92.09 | $92.09 | 365,231 |
| 2021-12-01 | $97.14 | $97.14 | $89.86 | $89.93 | $89.93 | 367,185 |
| 2021-11-30 | $95.72 | $96.56 | $92.55 | $95.19 | $95.19 | 344,705 |
| 2021-11-29 | $98.77 | $100.04 | $95.42 | $95.77 | $95.77 | 299,358 |
| 2021-11-26 | $102.24 | $104.70 | $96.18 | $97.18 | $97.18 | 258,051 |
| 2021-11-24 | $102.78 | $105.49 | $100.06 | $103.61 | $103.61 | 186,129 |
| 2021-11-23 | $103.75 | $106.20 | $100.41 | $103.48 | $103.48 | 314,364 |
| 2021-11-22 | $110.17 | $110.50 | $103.28 | $104.12 | $104.12 | 400,763 |
| 2021-11-19 | $111.62 | $114.19 | $109.71 | $110.03 | $110.03 | 257,141 |
| 2021-11-18 | $114.38 | $114.38 | $109.68 | $111.45 | $111.45 | 310,989 |
| 2021-11-17 | $115.93 | $115.93 | $111.72 | $113.40 | $113.40 | 226,783 |
| 2021-11-16 | $111.98 | $116.00 | $110.48 | $115.79 | $115.79 | 238,370 |
| 2021-11-15 | $113.29 | $114.87 | $111.41 | $112.05 | $112.05 | 141,987 |
| 2021-11-12 | $113.97 | $115.99 | $112.82 | $113.38 | $113.38 | 222,712 |
| 2021-11-11 | $112.89 | $115.21 | $111.22 | $113.12 | $113.12 | 144,556 |
| 2021-11-10 | $114.20 | $117.03 | $110.10 | $111.92 | $111.92 | 290,102 |
| 2021-11-09 | $117.33 | $117.78 | $114.10 | $115.42 | $115.42 | 205,188 |
| 2021-11-08 | $116.64 | $120.24 | $116.64 | $117.40 | $117.40 | 299,884 |
| 2021-11-05 | $115.16 | $116.98 | $109.13 | $115.59 | $115.59 | 407,218 |
| 2021-11-04 | $119.49 | $120.50 | $114.96 | $117.12 | $117.12 | 493,812 |
| 2021-11-03 | $118.49 | $122.32 | $117.01 | $120.36 | $120.36 | 394,911 |
| 2021-11-02 | $121.01 | $121.01 | $117.06 | $118.91 | $118.91 | 292,664 |
| 2021-11-01 | $119.28 | $122.39 | $119.02 | $121.03 | $121.03 | 320,453 |
| 2021-10-29 | $117.93 | $120.50 | $117.32 | $118.46 | $118.46 | 204,975 |
| 2021-10-28 | $118.71 | $122.19 | $118.31 | $118.67 | $118.67 | 242,282 |
| 2021-10-27 | $120.05 | $121.63 | $117.43 | $117.64 | $117.64 | 229,869 |
| 2021-10-26 | $125.97 | $126.21 | $120.59 | $120.70 | $120.70 | 226,290 |
| 2021-10-25 | $122.42 | $126.60 | $121.01 | $124.62 | $124.62 | 156,723 |
| 2021-10-22 | $126.05 | $127.62 | $121.23 | $122.48 | $122.48 | 187,383 |
| 2021-10-21 | $126.57 | $128.31 | $124.40 | $126.15 | $126.15 | 229,759 |
| 2021-10-20 | $124.99 | $125.99 | $121.98 | $125.83 | $125.83 | 277,556 |
| 2021-10-19 | $119.67 | $126.57 | $117.18 | $124.62 | $124.62 | 505,149 |
| 2021-10-18 | $114.27 | $118.54 | $113.11 | $117.92 | $117.92 | 263,055 |
| 2021-10-15 | $116.23 | $118.33 | $114.51 | $114.89 | $114.89 | 382,019 |
| 2021-10-14 | $117.20 | $118.57 | $113.68 | $114.37 | $114.37 | 264,304 |
| 2021-10-13 | $116.71 | $118.77 | $113.76 | $115.50 | $115.50 | 330,987 |
| 2021-10-12 | $114.15 | $115.73 | $111.50 | $113.75 | $113.75 | 224,781 |
| 2021-10-11 | $113.54 | $115.71 | $111.38 | $112.33 | $112.33 | 281,495 |
| 2021-10-08 | $121.82 | $121.90 | $115.42 | $115.95 | $115.95 | 261,612 |
| 2021-10-07 | $119.36 | $122.31 | $119.36 | $121.02 | $121.02 | 369,701 |
| 2021-10-06 | $118.06 | $121.47 | $116.85 | $118.20 | $118.20 | 217,700 |
| 2021-10-05 | $118.54 | $123.70 | $118.54 | $120.02 | $120.02 | 358,622 |
| 2021-10-04 | $125.93 | $125.93 | $113.94 | $116.67 | $116.67 | 688,189 |
| 2021-10-01 | $129.43 | $129.43 | $122.06 | $127.79 | $127.79 | 316,713 |
| 2021-09-30 | $126.47 | $130.40 | $126.12 | $128.53 | $128.53 | 639,107 |
| 2021-09-29 | $129.49 | $130.65 | $124.72 | $125.74 | $125.74 | 268,914 |
| 2021-09-28 | $132.56 | $132.65 | $123.79 | $128.99 | $128.99 | 464,374 |
| 2021-09-27 | $140.68 | $141.64 | $131.67 | $136.19 | $136.19 | 329,242 |
| 2021-09-24 | $145.00 | $145.11 | $140.29 | $142.55 | $142.55 | 206,210 |
| 2021-09-23 | $144.38 | $147.99 | $142.84 | $147.36 | $147.36 | 170,337 |
| 2021-09-22 | $140.25 | $144.11 | $136.12 | $143.30 | $143.30 | 194,735 |
| 2021-09-21 | $141.85 | $143.18 | $140.01 | $140.87 | $140.87 | 227,415 |
| 2021-09-20 | $138.49 | $141.95 | $136.92 | $140.06 | $140.06 | 321,461 |
| 2021-09-17 | $145.86 | $145.99 | $141.52 | $143.37 | $143.37 | 676,388 |
| 2021-09-16 | $142.28 | $144.33 | $137.53 | $144.16 | $144.16 | 349,408 |
| 2021-09-15 | $138.63 | $142.21 | $136.03 | $142.19 | $142.19 | 356,723 |
| 2021-09-14 | $139.21 | $142.36 | $138.33 | $139.54 | $139.54 | 286,146 |
| 2021-09-13 | $147.51 | $147.52 | $133.90 | $138.28 | $138.28 | 725,523 |
| 2021-09-10 | $156.76 | $158.16 | $146.93 | $147.14 | $147.14 | 269,774 |
| 2021-09-09 | $155.89 | $159.88 | $155.64 | $155.95 | $155.95 | 157,312 |
| 2021-09-08 | $162.68 | $162.69 | $154.15 | $155.10 | $155.10 | 266,155 |
| 2021-09-07 | $156.74 | $163.08 | $156.20 | $162.68 | $162.68 | 414,253 |
| 2021-09-03 | $156.51 | $157.50 | $155.09 | $156.52 | $156.52 | 141,833 |
| 2021-09-02 | $158.51 | $158.65 | $153.84 | $157.36 | $157.36 | 286,489 |
| 2021-09-01 | $154.50 | $158.25 | $153.60 | $157.17 | $157.17 | 405,540 |
| 2021-08-31 | $149.89 | $154.69 | $147.05 | $154.47 | $154.47 | 396,798 |
| 2021-08-30 | $143.43 | $149.80 | $142.01 | $149.64 | $149.64 | 224,962 |
| 2021-08-27 | $137.44 | $145.21 | $137.12 | $143.40 | $143.40 | 320,053 |
| 2021-08-26 | $135.03 | $140.05 | $134.87 | $136.43 | $136.43 | 191,317 |
| 2021-08-25 | $136.97 | $138.12 | $131.46 | $134.90 | $134.90 | 283,593 |
| 2021-08-24 | $133.40 | $137.30 | $132.12 | $136.78 | $136.78 | 287,323 |
| 2021-08-23 | $131.75 | $136.54 | $129.95 | $133.40 | $133.40 | 416,797 |
| 2021-08-20 | $136.44 | $137.90 | $125.40 | $129.71 | $129.71 | 1,119,359 |
| 2021-08-19 | $140.37 | $141.55 | $135.36 | $138.61 | $138.61 | 256,410 |
| 2021-08-18 | $145.22 | $148.48 | $142.62 | $143.69 | $143.69 | 301,218 |
| 2021-08-17 | $141.08 | $144.47 | $140.67 | $144.12 | $144.12 | 239,432 |
| 2021-08-16 | $140.72 | $145.33 | $139.00 | $142.75 | $142.75 | 361,415 |
| 2021-08-13 | $136.20 | $140.73 | $134.99 | $139.24 | $139.24 | 234,727 |
| 2021-08-12 | $136.90 | $137.21 | $131.58 | $136.29 | $136.29 | 298,622 |
| 2021-08-11 | $142.26 | $143.23 | $134.90 | $138.19 | $138.19 | 321,083 |
| 2021-08-10 | $153.68 | $153.89 | $142.46 | $143.32 | $143.32 | 364,015 |
| 2021-08-09 | $149.82 | $155.37 | $147.51 | $152.69 | $152.69 | 298,709 |
| 2021-08-06 | $153.66 | $154.25 | $146.57 | $149.01 | $149.01 | 362,495 |
| 2021-08-05 | $134.38 | $157.85 | $134.38 | $155.05 | $155.05 | 754,552 |
| 2021-08-04 | $130.04 | $131.84 | $126.62 | $128.75 | $128.75 | 254,799 |
| 2021-08-03 | $127.91 | $127.92 | $123.04 | $127.85 | $127.85 | 342,502 |
| 2021-08-02 | $128.50 | $131.39 | $127.08 | $128.25 | $128.25 | 274,093 |
| 2021-07-30 | $127.46 | $130.00 | $127.22 | $127.92 | $127.92 | 188,443 |
| 2021-07-29 | $127.32 | $131.77 | $126.51 | $127.84 | $127.84 | 226,630 |
| 2021-07-28 | $123.48 | $128.89 | $123.48 | $127.50 | $127.50 | 332,121 |
| 2021-07-27 | $126.34 | $126.34 | $118.54 | $122.75 | $122.75 | 415,303 |
| 2021-07-26 | $131.32 | $131.32 | $124.12 | $126.18 | $126.18 | 430,815 |
| 2021-07-23 | $134.59 | $134.59 | $127.33 | $131.88 | $131.88 | 234,914 |
| 2021-07-22 | $135.49 | $136.12 | $132.03 | $133.54 | $133.54 | 197,913 |
| 2021-07-21 | $132.31 | $134.67 | $129.02 | $134.47 | $134.47 | 260,665 |
| 2021-07-20 | $133.77 | $134.15 | $130.67 | $132.06 | $132.06 | 359,082 |
| 2021-07-19 | $126.58 | $134.79 | $126.02 | $132.45 | $132.45 | 410,915 |
| 2021-07-16 | $130.12 | $130.65 | $127.32 | $129.48 | $129.48 | 293,988 |
| 2021-07-15 | $129.09 | $132.30 | $126.51 | $128.89 | $128.89 | 385,219 |
| 2021-07-14 | $135.46 | $135.90 | $129.12 | $129.85 | $129.85 | 435,090 |
| 2021-07-13 | $143.25 | $143.67 | $134.38 | $135.08 | $135.08 | 586,987 |
| 2021-07-12 | $145.00 | $146.25 | $141.37 | $142.75 | $142.75 | 288,892 |
| 2021-07-09 | $144.00 | $144.46 | $139.75 | $143.22 | $143.22 | 294,900 |
| 2021-07-08 | $141.00 | $144.23 | $130.08 | $143.43 | $143.43 | 385,068 |
| 2021-07-07 | $147.72 | $148.85 | $142.12 | $145.64 | $145.64 | 287,044 |
| 2021-07-06 | $145.30 | $146.70 | $141.68 | $145.61 | $145.61 | 305,544 |
| 2021-07-02 | $152.63 | $152.63 | $143.66 | $144.73 | $144.73 | 372,425 |
| 2021-07-01 | $151.88 | $153.68 | $148.50 | $151.12 | $151.12 | 271,424 |
| 2021-06-30 | $152.50 | $154.66 | $150.11 | $152.50 | $152.50 | 835,845 |
| 2021-06-29 | $154.56 | $156.08 | $152.28 | $152.50 | $152.50 | 381,794 |
| 2021-06-28 | $154.70 | $158.51 | $152.43 | $154.95 | $154.95 | 885,522 |
| 2021-06-25 | $154.58 | $157.72 | $152.77 | $152.79 | $152.79 | 684,905 |
| 2021-06-24 | $155.00 | $161.71 | $154.88 | $154.96 | $154.96 | 498,310 |
| 2021-06-23 | $148.93 | $154.23 | $148.93 | $152.84 | $152.84 | 229,313 |
| 2021-06-22 | $148.18 | $150.16 | $145.05 | $149.28 | $149.28 | 328,301 |
| 2021-06-21 | $146.14 | $148.25 | $140.94 | $148.16 | $148.16 | 367,516 |
| 2021-06-18 | $149.37 | $154.45 | $145.28 | $145.48 | $145.48 | 592,254 |
| 2021-06-17 | $147.11 | $152.18 | $147.11 | $151.15 | $151.15 | 363,370 |
| 2021-06-16 | $147.08 | $151.00 | $145.57 | $147.97 | $147.97 | 433,263 |
| 2021-06-15 | $147.15 | $148.66 | $145.23 | $147.51 | $147.51 | 374,742 |
| 2021-06-14 | $146.55 | $149.88 | $145.29 | $146.90 | $146.90 | 311,332 |
| 2021-06-11 | $145.09 | $147.27 | $142.02 | $147.01 | $147.01 | 267,360 |
| 2021-06-10 | $138.90 | $145.16 | $137.49 | $144.23 | $144.23 | 244,007 |
| 2021-06-09 | $143.88 | $146.14 | $139.43 | $140.00 | $140.00 | 325,082 |
| 2021-06-08 | $141.90 | $143.06 | $136.31 | $142.84 | $142.84 | 303,490 |
| 2021-06-07 | $136.43 | $143.12 | $136.43 | $141.36 | $141.36 | 260,150 |
| 2021-06-04 | $142.35 | $143.38 | $135.16 | $137.36 | $137.36 | 387,442 |
| 2021-06-03 | $141.65 | $143.48 | $137.83 | $140.12 | $140.12 | 411,283 |
| 2021-06-02 | $143.32 | $145.60 | $140.28 | $143.67 | $143.67 | 327,087 |
| 2021-06-01 | $146.50 | $148.17 | $137.94 | $143.95 | $143.95 | 465,739 |
| 2021-05-28 | $144.83 | $150.00 | $144.00 | $146.03 | $146.03 | 1,083,009 |
| 2021-05-27 | $137.13 | $145.42 | $133.31 | $143.30 | $143.30 | 652,923 |
| 2021-05-26 | $131.80 | $136.10 | $130.09 | $136.02 | $136.02 | 295,937 |
| 2021-05-25 | $131.83 | $135.00 | $129.24 | $132.95 | $132.95 | 233,355 |
| 2021-05-24 | $128.65 | $132.47 | $127.52 | $130.09 | $130.09 | 408,296 |
| 2021-05-21 | $124.99 | $128.01 | $124.23 | $127.34 | $127.34 | 352,993 |
| 2021-05-20 | $121.70 | $128.29 | $121.70 | $123.66 | $123.66 | 378,913 |
| 2021-05-19 | $110.74 | $121.12 | $109.18 | $120.59 | $120.59 | 437,418 |
| 2021-05-18 | $114.92 | $115.84 | $111.21 | $113.55 | $113.55 | 619,825 |
| 2021-05-17 | $109.86 | $119.59 | $109.82 | $113.92 | $113.92 | 414,608 |
| 2021-05-14 | $107.70 | $113.50 | $107.00 | $110.68 | $110.68 | 267,895 |
| 2021-05-13 | $111.34 | $113.50 | $103.87 | $106.27 | $106.27 | 429,431 |
| 2021-05-12 | $110.36 | $113.84 | $107.60 | $110.79 | $110.79 | 510,092 |
| 2021-05-11 | $110.00 | $113.62 | $105.51 | $113.03 | $113.03 | 673,020 |
| 2021-05-10 | $135.64 | $137.35 | $110.26 | $111.51 | $111.51 | 1,031,714 |
| 2021-05-07 | $132.73 | $138.50 | $130.47 | $137.79 | $137.79 | 432,061 |
| 2021-05-06 | $128.00 | $136.88 | $125.02 | $132.48 | $132.48 | 809,269 |
| 2021-05-05 | $122.66 | $127.75 | $121.17 | $124.76 | $124.76 | 936,681 |
| 2021-05-04 | $136.61 | $136.98 | $119.67 | $122.00 | $122.00 | 1,384,470 |
| 2021-05-03 | $138.41 | $139.73 | $135.75 | $138.94 | $138.94 | 533,156 |
| 2021-04-30 | $137.01 | $138.74 | $135.63 | $137.01 | $137.01 | 598,065 |
| 2021-04-29 | $139.34 | $139.97 | $133.28 | $139.16 | $139.16 | 305,747 |
| 2021-04-28 | $136.43 | $138.15 | $134.57 | $137.13 | $137.13 | 145,284 |
| 2021-04-27 | $134.95 | $138.30 | $134.30 | $136.13 | $136.13 | 277,598 |
| 2021-04-26 | $134.13 | $136.10 | $131.88 | $135.48 | $135.48 | 452,615 |
| 2021-04-23 | $130.47 | $135.00 | $130.47 | $133.80 | $133.80 | 373,830 |
| 2021-04-22 | $128.82 | $131.52 | $126.61 | $130.15 | $130.15 | 891,226 |
| 2021-04-21 | $118.81 | $128.90 | $117.63 | $128.84 | $128.84 | 577,580 |
| 2021-04-20 | $117.65 | $119.51 | $115.70 | $118.81 | $118.81 | 802,166 |
| 2021-04-19 | $117.00 | $118.93 | $114.10 | $117.66 | $117.66 | 318,584 |
| 2021-04-16 | $120.00 | $120.00 | $117.16 | $118.21 | $118.21 | 326,633 |
| 2021-04-15 | $119.00 | $120.25 | $116.90 | $119.89 | $119.89 | 235,443 |
| 2021-04-14 | $115.99 | $119.84 | $114.63 | $117.02 | $117.02 | 345,282 |
| 2021-04-13 | $115.85 | $116.50 | $112.36 | $115.63 | $115.63 | 301,146 |
| 2021-04-12 | $115.94 | $115.94 | $112.02 | $114.08 | $114.08 | 374,972 |
| 2021-04-09 | $116.08 | $116.43 | $112.76 | $115.95 | $115.95 | 211,358 |
| 2021-04-08 | $113.54 | $117.03 | $111.52 | $114.98 | $114.98 | 403,316 |
| 2021-04-07 | $111.32 | $113.82 | $109.80 | $110.14 | $110.14 | 700,355 |
| 2021-04-06 | $106.74 | $113.52 | $106.40 | $112.59 | $112.59 | 501,252 |
| 2021-04-05 | $107.74 | $107.76 | $105.20 | $106.58 | $106.58 | 172,657 |
| 2021-04-01 | $107.00 | $107.98 | $104.15 | $105.76 | $105.76 | 379,615 |
| 2021-03-31 | $101.48 | $106.70 | $101.48 | $105.41 | $105.41 | 388,195 |
| 2021-03-30 | $99.46 | $101.54 | $97.62 | $100.39 | $100.39 | 438,661 |
| 2021-03-29 | $99.78 | $100.21 | $93.21 | $99.47 | $99.47 | 1,727,898 |
| 2021-03-26 | $97.58 | $100.32 | $96.85 | $100.24 | $100.24 | 450,983 |
| 2021-03-25 | $93.35 | $97.23 | $90.57 | $96.84 | $96.84 | 568,462 |
| 2021-03-24 | $99.30 | $99.77 | $94.76 | $94.86 | $94.86 | 1,454,873 |
| 2021-03-23 | $97.57 | $99.33 | $95.54 | $98.65 | $98.65 | 740,531 |
| 2021-03-22 | $96.37 | $99.56 | $94.92 | $97.79 | $97.79 | 630,735 |
| 2021-03-19 | $92.89 | $97.24 | $91.50 | $96.67 | $96.67 | 1,154,878 |
| 2021-03-18 | $92.91 | $94.54 | $89.93 | $91.66 | $91.66 | 534,900 |
| 2021-03-17 | $91.61 | $94.35 | $89.23 | $93.93 | $93.93 | 302,246 |
| 2021-03-16 | $94.45 | $95.89 | $90.76 | $92.50 | $92.50 | 364,479 |
| 2021-03-15 | $90.87 | $94.68 | $89.83 | $93.19 | $93.19 | 390,451 |
| 2021-03-12 | $89.86 | $90.74 | $87.48 | $90.38 | $90.38 | 452,849 |
| 2021-03-11 | $91.14 | $93.32 | $90.31 | $92.06 | $92.06 | 540,746 |
| 2021-03-10 | $90.11 | $92.35 | $86.53 | $87.76 | $87.76 | 455,187 |
| 2021-03-09 | $83.60 | $89.92 | $82.05 | $88.35 | $88.35 | 747,998 |
| 2021-03-08 | $85.87 | $86.37 | $78.32 | $79.01 | $79.01 | 665,286 |
| 2021-03-05 | $91.01 | $91.18 | $82.47 | $86.01 | $86.01 | 779,964 |
| 2021-03-04 | $92.88 | $95.19 | $85.75 | $90.64 | $90.64 | 867,286 |
| 2021-03-03 | $102.31 | $103.20 | $95.05 | $95.10 | $95.10 | 642,681 |
| 2021-03-02 | $106.91 | $107.18 | $101.85 | $103.75 | $103.75 | 354,625 |
| 2021-03-01 | $106.37 | $106.72 | $102.14 | $106.51 | $106.51 | 644,465 |
| 2021-02-26 | $107.59 | $108.78 | $101.17 | $104.01 | $104.01 | 585,920 |
| 2021-02-25 | $111.56 | $119.78 | $104.76 | $106.29 | $106.29 | 613,563 |
| 2021-02-24 | $111.04 | $115.60 | $108.64 | $114.86 | $114.86 | 536,442 |
| 2021-02-23 | $110.06 | $112.07 | $101.33 | $111.05 | $111.05 | 1,092,512 |
| 2021-02-22 | $121.35 | $121.48 | $114.42 | $115.53 | $115.53 | 653,206 |
| 2021-02-19 | $119.39 | $128.23 | $117.50 | $123.34 | $123.34 | 571,397 |
| 2021-02-18 | $118.99 | $120.25 | $113.60 | $118.07 | $118.07 | 542,341 |
| 2021-02-17 | $124.79 | $125.05 | $119.30 | $121.00 | $121.00 | 369,616 |
| 2021-02-16 | $125.03 | $127.17 | $122.21 | $126.48 | $126.48 | 540,838 |
| 2021-02-12 | $123.90 | $125.06 | $120.74 | $124.06 | $124.06 | 479,308 |
| 2021-02-11 | $125.09 | $125.25 | $121.02 | $123.69 | $123.69 | 390,305 |
| 2021-02-10 | $124.37 | $127.70 | $119.55 | $123.78 | $123.78 | 633,107 |
| 2021-02-09 | $123.75 | $125.26 | $122.00 | $124.16 | $124.16 | 639,489 |
| 2021-02-08 | $117.02 | $124.23 | $117.02 | $122.90 | $122.90 | 747,713 |
| 2021-02-05 | $111.70 | $117.64 | $111.00 | $115.96 | $115.96 | 666,566 |
| 2021-02-04 | $110.27 | $111.89 | $109.59 | $111.20 | $111.20 | 503,172 |
| 2021-02-03 | $109.50 | $111.76 | $107.99 | $109.96 | $109.96 | 360,347 |
| 2021-02-02 | $107.76 | $111.26 | $104.75 | $109.58 | $109.58 | 719,324 |
| 2021-02-01 | $103.39 | $107.17 | $102.65 | $106.75 | $106.75 | 684,992 |
| 2021-01-29 | $106.78 | $108.11 | $102.58 | $102.58 | $102.58 | 929,587 |
| 2021-01-28 | $104.00 | $108.81 | $100.12 | $106.69 | $106.69 | 10,552,783 |
| 2021-01-27 | $101.41 | $106.71 | $98.99 | $103.85 | $103.85 | 1,733,845 |
| 2021-01-26 | $96.99 | $105.44 | $96.55 | $104.47 | $104.47 | 3,479,284 |
| 2021-01-25 | $91.23 | $92.88 | $88.71 | $89.77 | $89.77 | 337,861 |
| 2021-01-22 | $89.71 | $91.44 | $88.77 | $91.37 | $91.37 | 227,831 |
| 2021-01-21 | $89.68 | $90.33 | $86.79 | $89.67 | $89.67 | 187,785 |
| 2021-01-20 | $89.89 | $91.81 | $88.09 | $88.85 | $88.85 | 233,432 |
| 2021-01-19 | $87.87 | $90.04 | $83.10 | $89.48 | $89.48 | 561,765 |
| 2021-01-15 | $91.00 | $91.85 | $87.24 | $88.06 | $88.06 | 655,139 |
| 2021-01-14 | $88.00 | $92.25 | $87.20 | $90.99 | $90.99 | 439,326 |
| 2021-01-13 | $89.65 | $92.27 | $88.05 | $88.45 | $88.45 | 591,967 |
| 2021-01-12 | $83.52 | $89.96 | $83.39 | $89.42 | $89.42 | 1,156,692 |
| 2021-01-11 | $82.37 | $85.92 | $82.06 | $83.95 | $83.95 | 522,491 |
| 2021-01-08 | $82.12 | $85.62 | $81.78 | $84.37 | $84.37 | 520,811 |
| 2021-01-07 | $79.21 | $80.99 | $78.56 | $80.07 | $80.07 | 274,308 |
| 2021-01-06 | $82.09 | $83.83 | $77.74 | $78.50 | $78.50 | 648,100 |
| 2021-01-05 | $80.65 | $82.58 | $78.50 | $81.67 | $81.67 | 362,269 |
| 2021-01-04 | $79.66 | $85.96 | $79.36 | $81.59 | $81.59 | 821,117 |
| 2020-12-31 | $79.81 | $79.88 | $78.32 | $79.22 | $79.22 | 238,292 |
| 2020-12-30 | $77.98 | $80.36 | $77.70 | $79.24 | $79.24 | 323,760 |
| 2020-12-29 | $80.39 | $80.89 | $74.88 | $77.22 | $77.22 | 442,148 |
| 2020-12-28 | $81.88 | $82.10 | $77.05 | $80.56 | $80.56 | 742,365 |
| 2020-12-24 | $81.70 | $83.21 | $80.40 | $81.43 | $81.43 | 186,896 |
| 2020-12-23 | $80.34 | $83.89 | $78.63 | $81.82 | $81.82 | 775,831 |
| 2020-12-22 | $79.77 | $81.45 | $78.30 | $79.76 | $79.76 | 543,781 |
| 2020-12-21 | $76.50 | $79.84 | $75.34 | $79.84 | $79.84 | 486,593 |
| 2020-12-18 | $75.88 | $76.64 | $73.71 | $76.48 | $76.48 | 948,132 |
| 2020-12-17 | $78.59 | $79.08 | $75.23 | $75.98 | $75.98 | 589,354 |
| 2020-12-16 | $78.90 | $80.08 | $77.01 | $78.96 | $78.96 | 504,856 |
| 2020-12-15 | $76.34 | $79.17 | $74.76 | $78.63 | $78.63 | 486,415 |
| 2020-12-14 | $79.01 | $80.73 | $76.06 | $76.13 | $76.13 | 321,252 |
| 2020-12-11 | $78.83 | $81.26 | $77.43 | $78.90 | $78.90 | 298,682 |
| 2020-12-10 | $77.24 | $79.19 | $73.67 | $78.96 | $78.96 | 570,135 |
| 2020-12-09 | $81.18 | $81.96 | $77.17 | $77.61 | $77.61 | 332,584 |
| 2020-12-08 | $78.00 | $80.98 | $77.28 | $80.94 | $80.94 | 367,901 |
| 2020-12-07 | $75.37 | $78.99 | $75.37 | $77.90 | $77.90 | 339,778 |
| 2020-12-04 | $75.46 | $75.54 | $72.83 | $75.37 | $75.37 | 223,761 |
| 2020-12-03 | $73.72 | $75.66 | $72.97 | $75.09 | $75.09 | 333,439 |
| 2020-12-02 | $72.32 | $74.80 | $71.58 | $73.72 | $73.72 | 486,436 |
| 2020-12-01 | $72.00 | $72.76 | $70.38 | $72.42 | $72.42 | 590,507 |
| 2020-11-30 | $73.10 | $74.19 | $70.57 | $71.27 | $71.27 | 411,934 |
| 2020-11-27 | $69.80 | $73.35 | $69.00 | $73.08 | $73.08 | 347,614 |
| 2020-11-25 | $73.53 | $74.27 | $68.71 | $69.87 | $69.87 | 590,295 |
| 2020-11-24 | $78.89 | $78.99 | $72.21 | $73.47 | $73.47 | 757,780 |
| 2020-11-23 | $83.00 | $84.37 | $78.35 | $79.31 | $79.31 | 475,796 |
| 2020-11-20 | $81.40 | $83.53 | $80.59 | $82.23 | $82.23 | 375,781 |
| 2020-11-19 | $80.18 | $82.36 | $79.90 | $82.02 | $82.02 | 331,709 |
| 2020-11-18 | $80.48 | $80.82 | $78.88 | $79.45 | $79.45 | 301,451 |
| 2020-11-17 | $79.25 | $81.69 | $77.32 | $80.75 | $80.75 | 297,855 |
| 2020-11-16 | $80.47 | $81.52 | $78.44 | $79.31 | $79.31 | 414,108 |
| 2020-11-13 | $82.88 | $83.48 | $78.83 | $80.09 | $80.09 | 408,412 |
| 2020-11-12 | $81.55 | $85.63 | $79.01 | $82.78 | $82.78 | 686,189 |
| 2020-11-11 | $81.61 | $83.63 | $78.81 | $82.60 | $82.60 | 421,171 |
| 2020-11-10 | $81.11 | $82.77 | $78.79 | $81.20 | $81.20 | 475,449 |
| 2020-11-09 | $81.17 | $83.16 | $76.69 | $80.89 | $80.89 | 734,747 |
| 2020-11-06 | $72.56 | $83.24 | $70.84 | $79.77 | $79.77 | 1,092,084 |
| 2020-11-05 | $72.26 | $72.83 | $66.81 | $72.16 | $72.16 | 1,024,613 |
| 2020-11-04 | $73.89 | $74.75 | $71.88 | $73.19 | $73.19 | 622,073 |
| 2020-11-03 | $72.57 | $73.43 | $70.30 | $70.44 | $70.44 | 591,515 |
| 2020-11-02 | $72.83 | $74.31 | $71.11 | $71.76 | $71.76 | 462,485 |
| 2020-10-30 | $73.65 | $73.65 | $70.51 | $72.50 | $72.50 | 630,144 |
| 2020-10-29 | $73.45 | $75.24 | $72.72 | $74.33 | $74.33 | 392,546 |
| 2020-10-28 | $73.74 | $74.14 | $71.50 | $73.08 | $73.08 | 381,210 |
| 2020-10-27 | $71.40 | $74.71 | $70.40 | $74.59 | $74.59 | 346,614 |
| 2020-10-26 | $72.95 | $74.12 | $70.37 | $71.16 | $71.16 | 531,595 |
| 2020-10-23 | $75.00 | $75.20 | $72.86 | $75.08 | $75.08 | 400,773 |
| 2020-10-22 | $71.58 | $74.97 | $71.36 | $74.69 | $74.69 | 434,661 |
| 2020-10-21 | $72.19 | $73.73 | $70.49 | $71.20 | $71.20 | 607,186 |
| 2020-10-20 | $68.59 | $71.70 | $67.74 | $71.41 | $71.41 | 997,643 |
| 2020-10-19 | $60.40 | $68.55 | $60.31 | $67.63 | $67.63 | 1,245,475 |
| 2020-10-16 | $60.31 | $61.48 | $59.80 | $60.40 | $60.40 | 244,297 |
| 2020-10-15 | $57.71 | $59.96 | $57.28 | $59.80 | $59.80 | 176,549 |
| 2020-10-14 | $60.31 | $60.31 | $58.73 | $58.85 | $58.85 | 239,342 |
| 2020-10-13 | $58.79 | $60.47 | $58.61 | $59.83 | $59.83 | 323,434 |
| 2020-10-12 | $58.82 | $59.83 | $58.27 | $58.83 | $58.83 | 362,778 |
| 2020-10-09 | $58.00 | $58.63 | $56.96 | $58.07 | $58.07 | 340,840 |
| 2020-10-08 | $57.32 | $57.88 | $56.50 | $57.53 | $57.53 | 275,386 |
| 2020-10-07 | $57.07 | $57.25 | $56.33 | $56.99 | $56.99 | 406,596 |
| 2020-10-06 | $56.83 | $57.66 | $55.81 | $55.93 | $55.93 | 300,015 |
| 2020-10-05 | $56.84 | $57.50 | $56.35 | $56.88 | $56.88 | 467,807 |
| 2020-10-02 | $55.23 | $56.64 | $55.01 | $56.43 | $56.43 | 495,931 |
| 2020-10-01 | $56.87 | $56.87 | $56.00 | $56.33 | $56.33 | 401,242 |
| 2020-09-30 | $56.22 | $57.40 | $55.50 | $56.56 | $56.56 | 391,229 |
| 2020-09-29 | $56.53 | $56.99 | $56.08 | $56.36 | $56.36 | 329,694 |
| 2020-09-28 | $56.00 | $56.56 | $55.30 | $56.36 | $56.36 | 649,147 |
| 2020-09-25 | $53.84 | $55.42 | $53.42 | $55.10 | $55.10 | 238,453 |
| 2020-09-24 | $53.95 | $54.21 | $52.66 | $53.77 | $53.77 | 478,712 |
| 2020-09-23 | $55.50 | $56.10 | $54.19 | $54.30 | $54.30 | 238,066 |
| 2020-09-22 | $55.58 | $55.83 | $53.18 | $55.35 | $55.35 | 337,218 |
| 2020-09-21 | $54.91 | $55.40 | $53.68 | $55.21 | $55.21 | 421,109 |
| 2020-09-18 | $55.22 | $56.35 | $54.79 | $55.95 | $55.95 | 1,221,090 |
| 2020-09-17 | $52.23 | $54.98 | $52.07 | $54.83 | $54.83 | 375,512 |
| 2020-09-16 | $53.21 | $54.85 | $53.21 | $53.41 | $53.41 | 366,524 |
| 2020-09-15 | $53.32 | $53.72 | $52.26 | $52.86 | $52.86 | 417,459 |
| 2020-09-14 | $51.24 | $54.55 | $51.24 | $52.96 | $52.96 | 667,346 |
| 2020-09-11 | $52.02 | $52.97 | $50.50 | $51.00 | $51.00 | 363,084 |
| 2020-09-10 | $52.15 | $54.16 | $51.76 | $51.77 | $51.77 | 475,625 |
| 2020-09-09 | $50.99 | $53.09 | $50.99 | $52.12 | $52.12 | 706,801 |
| 2020-09-08 | $49.00 | $51.65 | $48.60 | $50.94 | $50.94 | 681,152 |
| 2020-09-04 | $51.97 | $52.36 | $48.54 | $49.97 | $49.97 | 813,666 |
| 2020-09-03 | $52.87 | $52.87 | $50.79 | $52.08 | $52.08 | 1,101,643 |
| 2020-09-02 | $48.97 | $53.85 | $48.85 | $53.46 | $53.46 | 1,150,136 |
| 2020-09-01 | $48.14 | $48.83 | $47.49 | $48.53 | $48.53 | 607,534 |
| 2020-08-31 | $47.16 | $48.37 | $46.13 | $47.95 | $47.95 | 734,011 |
| 2020-08-28 | $45.78 | $46.57 | $45.47 | $45.65 | $45.65 | 344,528 |
| 2020-08-27 | $46.91 | $46.91 | $45.70 | $45.99 | $45.99 | 417,300 |
| 2020-08-26 | $47.51 | $47.69 | $46.53 | $46.60 | $46.60 | 716,211 |
| 2020-08-25 | $46.34 | $47.96 | $46.08 | $47.70 | $47.70 | 242,898 |
| 2020-08-24 | $48.77 | $48.78 | $46.09 | $46.51 | $46.51 | 556,014 |
| 2020-08-21 | $48.11 | $48.11 | $47.01 | $48.04 | $48.04 | 326,180 |
| 2020-08-20 | $47.89 | $48.50 | $47.80 | $48.06 | $48.06 | 258,443 |
| 2020-08-19 | $48.64 | $48.85 | $47.86 | $48.10 | $48.10 | 300,091 |
| 2020-08-18 | $49.41 | $49.56 | $47.85 | $48.43 | $48.43 | 459,144 |
| 2020-08-17 | $47.40 | $49.47 | $46.61 | $49.04 | $49.04 | 812,101 |
| 2020-08-14 | $47.39 | $47.75 | $46.01 | $46.99 | $46.99 | 653,834 |
| 2020-08-13 | $48.53 | $49.00 | $47.10 | $47.67 | $47.67 | 1,055,887 |
| 2020-08-12 | $48.64 | $49.77 | $48.06 | $48.73 | $48.73 | 608,348 |
| 2020-08-11 | $46.84 | $50.21 | $46.40 | $48.25 | $48.25 | 2,673,121 |
| 2020-08-10 | $53.91 | $53.92 | $50.13 | $51.42 | $51.42 | 1,324,981 |
| 2020-08-07 | $55.49 | $56.14 | $53.68 | $54.16 | $54.16 | 1,004,271 |
| 2020-08-06 | $57.74 | $58.75 | $55.00 | $55.86 | $55.86 | 1,571,248 |
| 2020-08-05 | $60.78 | $61.86 | $59.86 | $61.81 | $61.81 | 647,152 |
| 2020-08-04 | $60.46 | $60.98 | $59.24 | $59.96 | $59.96 | 347,493 |
| 2020-08-03 | $58.53 | $61.41 | $58.52 | $60.52 | $60.52 | 489,990 |
| 2020-07-31 | $58.93 | $59.51 | $56.53 | $58.19 | $58.19 | 659,219 |
| 2020-07-30 | $55.88 | $59.27 | $55.45 | $59.06 | $59.06 | 474,878 |
| 2020-07-29 | $56.72 | $57.44 | $56.50 | $56.58 | $56.58 | 1,220,767 |
| 2020-07-28 | $56.72 | $57.54 | $55.97 | $56.13 | $56.13 | 385,772 |
| 2020-07-27 | $55.03 | $57.22 | $54.64 | $56.89 | $56.89 | 346,150 |
| 2020-07-24 | $55.32 | $55.32 | $53.04 | $54.64 | $54.64 | 398,306 |
| 2020-07-23 | $57.50 | $57.76 | $55.07 | $55.79 | $55.79 | 454,312 |
| 2020-07-22 | $56.44 | $57.17 | $56.00 | $56.60 | $56.60 | 359,160 |
| 2020-07-21 | $58.86 | $59.75 | $55.66 | $56.44 | $56.44 | 599,684 |
| 2020-07-20 | $56.95 | $59.45 | $56.74 | $57.96 | $57.96 | 876,713 |
| 2020-07-17 | $56.67 | $57.34 | $56.61 | $56.69 | $56.69 | 389,000 |
| 2020-07-16 | $57.30 | $57.33 | $55.20 | $56.53 | $56.53 | 362,800 |
| 2020-07-15 | $58.34 | $58.59 | $57.23 | $57.74 | $57.74 | 455,800 |
| 2020-07-14 | $55.00 | $57.06 | $54.26 | $57.01 | $57.01 | 864,000 |
| 2020-07-13 | $59.11 | $60.22 | $56.56 | $56.75 | $56.75 | 680,100 |
| 2020-07-10 | $58.39 | $59.00 | $57.39 | $58.63 | $58.63 | 424,500 |
| 2020-07-09 | $59.40 | $59.94 | $58.36 | $58.44 | $58.44 | 642,800 |
| 2020-07-08 | $58.92 | $59.49 | $58.14 | $58.61 | $58.61 | 494,200 |
| 2020-07-07 | $58.54 | $59.98 | $57.46 | $57.95 | $57.95 | 893,100 |
| 2020-07-06 | $62.25 | $62.51 | $57.28 | $57.94 | $57.94 | 1,315,300 |
| 2020-07-02 | $61.44 | $62.25 | $60.13 | $61.62 | $61.62 | 562,300 |
| 2020-07-01 | $60.78 | $61.50 | $60.13 | $60.43 | $60.43 | 632,700 |
| 2020-06-30 | $60.99 | $61.97 | $59.92 | $61.54 | $61.54 | 690,200 |
| 2020-06-29 | $59.90 | $61.50 | $58.33 | $61.38 | $61.38 | 774,300 |
| 2020-06-26 | $60.89 | $60.98 | $58.55 | $59.04 | $59.04 | 1,255,553 |
| 2020-06-25 | $55.24 | $60.45 | $54.59 | $60.01 | $60.01 | 3,619,187 |
| 2020-06-24 | $56.14 | $57.00 | $54.08 | $55.09 | $55.09 | 1,444,850 |
| 2020-06-23 | $57.31 | $61.73 | $57.03 | $57.67 | $57.67 | 1,324,917 |
| 2020-06-22 | $51.00 | $58.01 | $50.93 | $57.00 | $57.00 | 2,343,898 |
| 2020-06-19 | $47.00 | $50.86 | $46.89 | $50.60 | $50.60 | 1,012,549 |
| 2020-06-18 | $45.81 | $47.01 | $45.60 | $46.71 | $46.71 | 524,008 |
| 2020-06-17 | $45.50 | $47.18 | $45.50 | $45.88 | $45.88 | 465,810 |
| 2020-06-16 | $46.00 | $47.94 | $45.00 | $45.30 | $45.30 | 595,529 |
| 2020-06-15 | $42.30 | $45.38 | $41.98 | $45.23 | $45.23 | 691,900 |
| 2020-06-12 | $41.99 | $42.95 | $41.10 | $42.73 | $42.73 | 395,729 |
| 2020-06-11 | $42.14 | $42.41 | $40.63 | $41.04 | $41.04 | 453,596 |
| 2020-06-10 | $42.08 | $44.00 | $41.65 | $43.37 | $43.37 | 301,823 |
| 2020-06-09 | $42.40 | $43.85 | $41.74 | $41.97 | $41.97 | 438,050 |
| 2020-06-08 | $43.01 | $43.66 | $42.49 | $42.80 | $42.80 | 329,851 |
| 2020-06-05 | $44.18 | $44.91 | $42.77 | $43.18 | $43.18 | 740,241 |
| 2020-06-04 | $42.77 | $43.85 | $42.68 | $43.18 | $43.18 | 670,543 |
| 2020-06-03 | $41.31 | $43.28 | $41.02 | $43.05 | $43.05 | 648,239 |
| 2020-06-02 | $39.89 | $41.06 | $39.52 | $41.00 | $41.00 | 559,290 |
| 2020-06-01 | $38.50 | $40.40 | $38.40 | $39.73 | $39.73 | 333,003 |
| 2020-05-29 | $39.19 | $39.66 | $37.66 | $38.80 | $38.80 | 261,864 |
| 2020-05-28 | $40.07 | $40.69 | $38.96 | $39.28 | $39.28 | 415,810 |
| 2020-05-27 | $40.09 | $40.09 | $38.65 | $39.49 | $39.49 | 398,420 |
| 2020-05-26 | $39.47 | $40.25 | $39.10 | $39.71 | $39.71 | 467,102 |
| 2020-05-22 | $39.38 | $39.58 | $38.15 | $38.48 | $38.48 | 240,243 |
| 2020-05-21 | $39.00 | $40.38 | $38.69 | $39.25 | $39.25 | 756,415 |
| 2020-05-20 | $38.83 | $39.31 | $38.37 | $38.96 | $38.96 | 314,537 |
| 2020-05-19 | $38.51 | $39.15 | $38.19 | $38.25 | $38.25 | 207,878 |
| 2020-05-18 | $38.61 | $39.49 | $38.14 | $38.67 | $38.67 | 315,822 |
| 2020-05-15 | $35.35 | $37.94 | $35.16 | $37.86 | $37.86 | 340,003 |
| 2020-05-14 | $34.87 | $36.59 | $34.41 | $35.50 | $35.50 | 241,607 |
| 2020-05-13 | $37.87 | $37.98 | $35.24 | $35.57 | $35.57 | 309,352 |
| 2020-05-12 | $39.25 | $39.38 | $38.15 | $38.19 | $38.19 | 434,732 |
| 2020-05-11 | $37.67 | $39.51 | $37.53 | $39.04 | $39.04 | 689,034 |
| 2020-05-08 | $37.88 | $38.64 | $37.48 | $38.02 | $38.02 | 300,368 |
| 2020-05-07 | $37.98 | $38.88 | $37.25 | $37.43 | $37.43 | 499,752 |
| 2020-05-06 | $37.84 | $38.33 | $37.39 | $38.00 | $38.00 | 590,104 |
| 2020-05-05 | $36.99 | $38.05 | $36.71 | $37.61 | $37.61 | 245,370 |
| 2020-05-04 | $36.57 | $36.94 | $35.89 | $36.45 | $36.45 | 210,360 |
| 2020-05-01 | $37.85 | $38.08 | $35.93 | $36.77 | $36.77 | 272,565 |
| 2020-04-30 | $39.00 | $39.01 | $37.51 | $38.32 | $38.32 | 441,410 |
| 2020-04-29 | $39.12 | $39.37 | $38.07 | $38.76 | $38.76 | 424,671 |
| 2020-04-28 | $39.40 | $39.40 | $37.56 | $38.31 | $38.31 | 287,019 |
| 2020-04-27 | $37.87 | $39.46 | $37.11 | $39.03 | $39.03 | 392,612 |
| 2020-04-24 | $37.92 | $38.08 | $37.26 | $37.47 | $37.47 | 202,479 |
| 2020-04-23 | $37.15 | $38.42 | $37.14 | $37.35 | $37.35 | 296,523 |
| 2020-04-22 | $37.83 | $37.83 | $36.47 | $37.13 | $37.13 | 250,205 |
| 2020-04-21 | $36.57 | $38.03 | $36.42 | $37.07 | $37.07 | 259,548 |
| 2020-04-20 | $37.52 | $38.54 | $37.00 | $37.98 | $37.98 | 250,559 |
| 2020-04-17 | $37.00 | $38.26 | $36.78 | $38.09 | $38.09 | 321,716 |
| 2020-04-16 | $35.52 | $36.59 | $35.30 | $36.52 | $36.52 | 483,624 |
| 2020-04-15 | $36.22 | $36.54 | $35.22 | $36.01 | $36.01 | 284,178 |
| 2020-04-14 | $36.12 | $37.38 | $34.71 | $37.11 | $37.11 | 421,670 |
| 2020-04-13 | $34.50 | $36.03 | $33.38 | $35.20 | $35.20 | 454,699 |
| 2020-04-09 | $32.85 | $34.04 | $31.69 | $33.70 | $33.70 | 388,678 |
| 2020-04-08 | $32.58 | $33.03 | $31.96 | $32.46 | $32.46 | 284,823 |
| 2020-04-07 | $33.75 | $34.28 | $31.79 | $31.88 | $31.88 | 452,139 |
| 2020-04-06 | $30.30 | $32.95 | $30.00 | $32.76 | $32.76 | 370,293 |
| 2020-04-03 | $30.11 | $31.12 | $28.58 | $29.15 | $29.15 | 352,684 |
| 2020-04-02 | $29.64 | $30.85 | $29.15 | $30.18 | $30.18 | 292,556 |
| 2020-04-01 | $31.37 | $32.27 | $29.44 | $30.12 | $30.12 | 402,498 |
| 2020-03-31 | $33.50 | $34.04 | $31.16 | $32.26 | $32.26 | 385,702 |
| 2020-03-30 | $31.22 | $34.18 | $30.72 | $33.91 | $33.91 | 683,947 |
| 2020-03-27 | $31.78 | $32.00 | $30.32 | $31.02 | $31.02 | 586,714 |
| 2020-03-26 | $28.00 | $33.19 | $28.00 | $32.82 | $32.82 | 608,714 |
| 2020-03-25 | $26.54 | $28.76 | $26.54 | $27.99 | $27.99 | 578,031 |
| 2020-03-24 | $26.25 | $27.32 | $25.38 | $26.86 | $26.86 | 496,161 |
| 2020-03-23 | $27.42 | $28.00 | $25.05 | $25.36 | $25.36 | 631,939 |
| 2020-03-20 | $27.93 | $30.05 | $26.91 | $27.53 | $27.53 | 831,062 |
| 2020-03-19 | $27.42 | $29.98 | $24.78 | $27.97 | $27.97 | 988,536 |
| 2020-03-18 | $26.04 | $27.73 | $24.71 | $27.42 | $27.42 | 643,633 |
| 2020-03-17 | $25.11 | $27.99 | $24.42 | $27.51 | $27.51 | 701,587 |
| 2020-03-16 | $25.00 | $26.00 | $23.20 | $25.01 | $25.01 | 937,534 |
| 2020-03-13 | $27.51 | $27.62 | $23.76 | $26.11 | $26.11 | 709,970 |
| 2020-03-12 | $26.18 | $26.85 | $25.01 | $25.98 | $25.98 | 687,422 |
| 2020-03-11 | $28.15 | $28.38 | $27.04 | $28.01 | $28.01 | 453,899 |
| 2020-03-10 | $28.76 | $29.46 | $27.62 | $29.04 | $29.04 | 457,524 |
| 2020-03-09 | $27.07 | $28.22 | $26.80 | $27.63 | $27.63 | 685,128 |
| 2020-03-06 | $30.44 | $30.95 | $29.14 | $29.77 | $29.77 | 427,295 |
| 2020-03-05 | $31.25 | $32.49 | $30.94 | $31.79 | $31.79 | 514,346 |
| 2020-03-04 | $32.10 | $32.69 | $31.47 | $32.09 | $32.09 | 321,599 |
| 2020-03-03 | $31.82 | $32.66 | $30.43 | $31.37 | $31.37 | 364,314 |
| 2020-03-02 | $31.64 | $31.80 | $30.21 | $31.67 | $31.67 | 680,105 |
| 2020-02-28 | $30.50 | $32.78 | $29.85 | $31.38 | $31.38 | 1,018,783 |
| 2020-02-27 | $31.30 | $33.33 | $27.00 | $31.03 | $31.03 | 2,089,099 |
| 2020-02-26 | $30.51 | $30.71 | $28.75 | $28.75 | $28.75 | 1,301,440 |
| 2020-02-25 | $31.75 | $32.08 | $29.99 | $30.43 | $30.43 | 610,454 |
| 2020-02-24 | $32.91 | $33.50 | $31.57 | $31.58 | $31.58 | 595,471 |
| 2020-02-21 | $35.57 | $35.80 | $34.03 | $34.70 | $34.70 | 564,589 |
| 2020-02-20 | $35.78 | $36.07 | $35.49 | $35.65 | $35.65 | 287,661 |
| 2020-02-19 | $36.25 | $36.45 | $35.61 | $35.99 | $35.99 | 456,565 |
| 2020-02-18 | $36.61 | $37.21 | $35.91 | $35.99 | $35.99 | 279,090 |
| 2020-02-14 | $37.24 | $37.44 | $36.77 | $36.91 | $36.91 | 170,111 |
| 2020-02-13 | $38.04 | $38.04 | $36.89 | $37.20 | $37.20 | 401,530 |
| 2020-02-12 | $37.43 | $38.31 | $36.88 | $38.31 | $38.31 | 220,960 |
| 2020-02-11 | $35.43 | $37.18 | $35.26 | $37.14 | $37.14 | 234,205 |
| 2020-02-10 | $35.00 | $35.72 | $34.63 | $35.09 | $35.09 | 371,627 |
| 2020-02-07 | $36.44 | $36.44 | $35.07 | $35.25 | $35.25 | 212,017 |
| 2020-02-06 | $37.02 | $37.18 | $36.33 | $36.71 | $36.71 | 243,277 |
| 2020-02-05 | $35.31 | $36.82 | $34.93 | $36.74 | $36.74 | 434,440 |
| 2020-02-04 | $34.14 | $35.71 | $34.13 | $34.78 | $34.78 | 451,422 |
| 2020-02-03 | $33.95 | $34.19 | $33.23 | $33.55 | $33.55 | 379,856 |
| 2020-01-31 | $34.14 | $36.68 | $33.01 | $33.64 | $33.64 | 740,429 |
| 2020-01-30 | $36.20 | $36.58 | $32.91 | $34.37 | $34.37 | 1,111,605 |
| 2020-01-29 | $37.16 | $37.30 | $35.86 | $36.80 | $36.80 | 283,162 |
| 2020-01-28 | $37.08 | $37.57 | $36.15 | $36.98 | $36.98 | 368,430 |
| 2020-01-27 | $37.85 | $37.98 | $36.81 | $36.82 | $36.82 | 554,688 |
| 2020-01-24 | $41.38 | $41.57 | $38.48 | $38.64 | $38.64 | 544,176 |
| 2020-01-23 | $42.05 | $42.43 | $41.50 | $41.54 | $41.54 | 350,322 |
| 2020-01-22 | $42.33 | $42.63 | $41.99 | $42.26 | $42.26 | 121,591 |
| 2020-01-21 | $42.44 | $42.61 | $41.86 | $42.01 | $42.01 | 489,804 |
| 2020-01-17 | $42.29 | $42.48 | $41.79 | $42.40 | $42.40 | 312,585 |
| 2020-01-16 | $41.95 | $42.73 | $41.38 | $41.93 | $41.93 | 421,207 |
| 2020-01-15 | $40.00 | $41.98 | $39.90 | $41.64 | $41.64 | 414,459 |
| 2020-01-14 | $39.00 | $40.60 | $38.60 | $40.25 | $40.25 | 400,162 |
| 2020-01-13 | $34.61 | $39.14 | $34.19 | $39.07 | $39.07 | 718,172 |
| 2020-01-10 | $35.54 | $36.61 | $35.38 | $36.58 | $36.58 | 316,552 |
| 2020-01-09 | $35.10 | $35.60 | $34.76 | $35.41 | $35.41 | 236,859 |
| 2020-01-08 | $34.48 | $35.33 | $34.40 | $34.81 | $34.81 | 338,579 |
| 2020-01-07 | $34.40 | $34.93 | $33.74 | $34.37 | $34.37 | 556,091 |
| 2020-01-06 | $34.00 | $34.55 | $33.70 | $34.41 | $34.41 | 309,312 |
| 2020-01-03 | $34.25 | $35.01 | $34.05 | $34.38 | $34.38 | 186,900 |
| 2020-01-02 | $35.30 | $35.41 | $33.82 | $34.79 | $34.79 | 356,476 |
| 2019-12-31 | $35.12 | $35.41 | $34.83 | $35.17 | $35.17 | 414,563 |
| 2019-12-30 | $36.50 | $36.67 | $35.21 | $35.33 | $35.33 | 247,790 |
| 2019-12-27 | $36.89 | $37.27 | $36.22 | $36.50 | $36.50 | 225,989 |
| 2019-12-26 | $36.95 | $37.36 | $36.30 | $36.82 | $36.82 | 292,891 |
| 2019-12-24 | $37.00 | $37.82 | $36.69 | $37.05 | $37.05 | 176,636 |
| 2019-12-23 | $36.44 | $37.17 | $35.93 | $36.92 | $36.92 | 286,727 |
| 2019-12-20 | $36.62 | $37.38 | $36.30 | $36.40 | $36.40 | 596,579 |
| 2019-12-19 | $37.28 | $37.41 | $35.88 | $36.73 | $36.73 | 506,018 |
| 2019-12-18 | $37.28 | $37.74 | $36.68 | $37.37 | $37.37 | 324,429 |
| 2019-12-17 | $37.29 | $37.84 | $36.64 | $37.23 | $37.23 | 590,497 |
| 2019-12-16 | $37.52 | $38.06 | $37.21 | $37.26 | $37.26 | 213,114 |
| 2019-12-13 | $37.63 | $37.76 | $37.25 | $37.43 | $37.43 | 180,651 |
| 2019-12-12 | $37.32 | $37.88 | $37.20 | $37.69 | $37.69 | 213,763 |
| 2019-12-11 | $37.19 | $37.80 | $37.01 | $37.40 | $37.40 | 250,043 |
| 2019-12-10 | $36.77 | $37.37 | $36.74 | $37.18 | $37.18 | 167,674 |
| 2019-12-09 | $36.95 | $37.42 | $36.59 | $36.93 | $36.93 | 312,011 |
| 2019-12-06 | $37.18 | $37.79 | $37.10 | $37.32 | $37.32 | 216,548 |
| 2019-12-05 | $38.29 | $38.29 | $36.84 | $37.05 | $37.05 | 411,832 |
| 2019-12-04 | $37.34 | $38.57 | $37.24 | $38.13 | $38.13 | 559,161 |
| 2019-12-03 | $36.19 | $37.09 | $36.10 | $36.82 | $36.82 | 210,025 |
| 2019-12-02 | $36.91 | $37.14 | $35.81 | $36.77 | $36.77 | 548,952 |
| 2019-11-29 | $36.74 | $37.09 | $36.56 | $36.86 | $36.86 | 89,938 |
| 2019-11-27 | $37.05 | $37.60 | $36.59 | $36.89 | $36.89 | 187,400 |
| 2019-11-26 | $37.71 | $38.72 | $36.94 | $37.02 | $37.02 | 410,022 |
| 2019-11-25 | $37.48 | $38.84 | $37.26 | $37.71 | $37.71 | 627,078 |
| 2019-11-22 | $36.94 | $37.49 | $36.46 | $37.39 | $37.39 | 387,032 |
| 2019-11-21 | $35.87 | $36.86 | $35.50 | $36.73 | $36.73 | 305,861 |
| 2019-11-20 | $34.85 | $36.04 | $34.77 | $35.67 | $35.67 | 523,129 |
| 2019-11-19 | $34.38 | $35.18 | $34.23 | $34.71 | $34.71 | 301,908 |
| 2019-11-18 | $34.94 | $35.27 | $34.12 | $34.33 | $34.33 | 280,993 |
| 2019-11-15 | $35.19 | $35.43 | $34.52 | $35.21 | $35.21 | 408,951 |
| 2019-11-14 | $34.48 | $35.11 | $34.24 | $34.90 | $34.90 | 250,644 |
| 2019-11-13 | $35.00 | $35.04 | $33.81 | $34.71 | $34.71 | 397,486 |
| 2019-11-12 | $35.49 | $35.75 | $34.38 | $35.14 | $35.14 | 448,790 |
| 2019-11-11 | $35.78 | $36.56 | $35.38 | $35.54 | $35.54 | 358,310 |
| 2019-11-08 | $35.90 | $36.05 | $34.99 | $35.50 | $35.50 | 510,393 |
| 2019-11-07 | $36.00 | $36.41 | $35.60 | $36.11 | $36.11 | 457,044 |
| 2019-11-06 | $36.32 | $36.83 | $35.47 | $35.55 | $35.55 | 390,797 |
| 2019-11-05 | $35.00 | $36.22 | $34.87 | $35.92 | $35.92 | 448,583 |
| 2019-11-04 | $33.62 | $35.00 | $33.50 | $34.92 | $34.92 | 616,274 |
| 2019-11-01 | $32.79 | $33.92 | $31.81 | $33.28 | $33.28 | 623,403 |
| 2019-10-31 | $29.60 | $33.44 | $28.90 | $32.78 | $32.78 | 1,673,692 |
| 2019-10-30 | $28.65 | $28.65 | $27.76 | $27.93 | $27.93 | 485,682 |
| 2019-10-29 | $28.62 | $28.91 | $28.18 | $28.61 | $28.61 | 326,405 |
| 2019-10-28 | $28.33 | $29.24 | $28.33 | $28.69 | $28.69 | 250,918 |
| 2019-10-25 | $28.59 | $28.70 | $28.02 | $28.26 | $28.26 | 457,180 |
| 2019-10-24 | $28.22 | $28.77 | $28.22 | $28.66 | $28.66 | 318,790 |
| 2019-10-23 | $27.62 | $28.38 | $27.32 | $28.10 | $28.10 | 453,298 |
| 2019-10-22 | $28.28 | $28.50 | $27.06 | $27.40 | $27.40 | 233,796 |
| 2019-10-21 | $28.93 | $29.51 | $28.15 | $28.21 | $28.21 | 527,193 |
| 2019-10-18 | $27.51 | $29.04 | $27.44 | $28.68 | $28.68 | 549,013 |
| 2019-10-17 | $26.55 | $27.76 | $26.31 | $27.58 | $27.58 | 351,509 |
| 2019-10-16 | $26.65 | $26.84 | $26.30 | $26.40 | $26.40 | 141,051 |
| 2019-10-15 | $26.42 | $27.24 | $26.42 | $26.66 | $26.66 | 346,676 |
| 2019-10-14 | $26.59 | $26.85 | $26.02 | $26.15 | $26.15 | 225,934 |
| 2019-10-11 | $25.96 | $27.12 | $25.96 | $26.69 | $26.69 | 261,457 |
| 2019-10-10 | $25.23 | $25.61 | $24.59 | $25.46 | $25.46 | 159,132 |
| 2019-10-09 | $24.93 | $25.60 | $24.50 | $25.31 | $25.31 | 244,043 |
| 2019-10-08 | $24.94 | $25.19 | $24.32 | $24.55 | $24.55 | 374,130 |
| 2019-10-07 | $25.56 | $25.76 | $25.16 | $25.43 | $25.43 | 233,252 |
| 2019-10-04 | $25.23 | $25.72 | $24.94 | $25.63 | $25.63 | 267,095 |
| 2019-10-03 | $24.59 | $25.53 | $23.78 | $25.19 | $25.19 | 289,129 |
| 2019-10-02 | $24.85 | $24.95 | $24.30 | $24.59 | $24.59 | 214,538 |
| 2019-10-01 | $25.93 | $26.44 | $24.82 | $25.05 | $25.05 | 304,608 |
| 2019-09-30 | $26.21 | $26.22 | $25.12 | $25.78 | $25.78 | 430,390 |
| 2019-09-27 | $27.34 | $27.34 | $25.67 | $25.99 | $25.99 | 264,743 |
| 2019-09-26 | $28.05 | $28.15 | $27.02 | $27.18 | $27.18 | 124,243 |
| 2019-09-25 | $28.00 | $28.38 | $27.18 | $28.14 | $28.14 | 201,409 |
| 2019-09-24 | $29.32 | $29.71 | $28.00 | $28.14 | $28.14 | 321,796 |
| 2019-09-23 | $29.60 | $29.83 | $29.20 | $29.33 | $29.33 | 141,574 |
| 2019-09-20 | $29.74 | $30.23 | $29.46 | $29.91 | $29.91 | 348,718 |
| 2019-09-19 | $30.16 | $30.70 | $29.60 | $29.81 | $29.81 | 229,393 |
| 2019-09-18 | $30.32 | $30.35 | $29.55 | $30.20 | $30.20 | 247,563 |
| 2019-09-17 | $29.87 | $30.43 | $28.99 | $30.31 | $30.31 | 216,026 |
| 2019-09-16 | $29.03 | $30.09 | $28.94 | $29.83 | $29.83 | 363,847 |
| 2019-09-13 | $28.98 | $29.34 | $28.71 | $29.21 | $29.21 | 221,097 |
| 2019-09-12 | $28.82 | $29.07 | $28.30 | $28.79 | $28.79 | 222,799 |
| 2019-09-11 | $27.54 | $29.06 | $27.21 | $28.50 | $28.50 | 335,770 |
| 2019-09-10 | $26.92 | $27.68 | $26.40 | $27.54 | $27.54 | 208,142 |
| 2019-09-09 | $28.15 | $28.26 | $26.91 | $27.04 | $27.04 | 266,045 |
| 2019-09-06 | $28.51 | $28.78 | $27.99 | $28.03 | $28.03 | 137,838 |
| 2019-09-05 | $27.98 | $29.02 | $27.72 | $28.53 | $28.53 | 166,173 |
| 2019-09-04 | $28.02 | $28.15 | $27.03 | $27.59 | $27.59 | 309,042 |
| 2019-09-03 | $29.80 | $29.83 | $27.25 | $27.68 | $27.68 | 473,647 |
| 2019-08-30 | $30.35 | $30.46 | $29.84 | $30.11 | $30.11 | 272,291 |
| 2019-08-29 | $30.00 | $30.86 | $30.00 | $30.21 | $30.21 | 187,107 |
| 2019-08-28 | $29.66 | $30.31 | $29.66 | $29.95 | $29.95 | 192,400 |
| 2019-08-27 | $30.50 | $30.77 | $29.88 | $29.95 | $29.95 | 398,131 |
| 2019-08-26 | $30.09 | $30.19 | $29.29 | $29.71 | $29.71 | 153,260 |
| 2019-08-23 | $31.30 | $31.56 | $29.44 | $29.71 | $29.71 | 252,149 |
| 2019-08-22 | $32.25 | $32.25 | $31.05 | $31.32 | $31.32 | 117,565 |
| 2019-08-21 | $32.60 | $32.64 | $31.96 | $32.21 | $32.21 | 218,776 |
| 2019-08-20 | $32.95 | $33.33 | $32.30 | $32.33 | $32.33 | 110,425 |
| 2019-08-19 | $33.52 | $33.73 | $32.77 | $32.95 | $32.95 | 306,044 |
| 2019-08-16 | $32.20 | $33.30 | $32.14 | $33.19 | $33.19 | 325,116 |
| 2019-08-15 | $32.24 | $32.29 | $31.64 | $31.92 | $31.92 | 260,985 |
| 2019-08-14 | $32.36 | $32.52 | $31.41 | $31.92 | $31.92 | 368,476 |
| 2019-08-13 | $32.30 | $33.96 | $31.94 | $33.14 | $33.14 | 390,587 |
| 2019-08-12 | $31.84 | $32.65 | $31.49 | $32.50 | $32.50 | 437,923 |
| 2019-08-09 | $32.60 | $32.71 | $31.17 | $31.95 | $31.95 | 229,663 |
| 2019-08-08 | $32.68 | $33.27 | $32.52 | $32.70 | $32.70 | 320,418 |
| 2019-08-07 | $32.13 | $33.08 | $31.65 | $32.51 | $32.51 | 289,559 |
| 2019-08-06 | $32.57 | $33.22 | $31.83 | $32.75 | $32.75 | 468,209 |
| 2019-08-05 | $32.30 | $32.78 | $31.33 | $32.10 | $32.10 | 592,156 |
| 2019-08-02 | $34.37 | $34.62 | $32.35 | $33.42 | $33.42 | 533,495 |
| 2019-08-01 | $33.50 | $37.35 | $32.11 | $34.80 | $34.80 | 1,824,441 |
| 2019-07-31 | $30.20 | $30.78 | $29.21 | $29.31 | $29.31 | 786,530 |
| 2019-07-30 | $30.43 | $31.26 | $30.26 | $30.30 | $30.30 | 650,770 |
| 2019-07-29 | $31.34 | $31.72 | $30.42 | $30.86 | $30.86 | 369,309 |
| 2019-07-26 | $30.95 | $31.39 | $30.27 | $31.35 | $31.35 | 286,329 |
| 2019-07-25 | $32.67 | $32.67 | $30.56 | $30.70 | $30.70 | 536,470 |
| 2019-07-24 | $31.94 | $32.94 | $31.75 | $32.67 | $32.67 | 261,181 |
| 2019-07-23 | $32.35 | $32.63 | $31.88 | $32.03 | $32.03 | 547,253 |
| 2019-07-22 | $31.27 | $32.22 | $31.27 | $32.13 | $32.13 | 556,598 |
| 2019-07-19 | $31.47 | $32.15 | $31.02 | $31.05 | $31.05 | 289,437 |
| 2019-07-18 | $31.01 | $32.05 | $30.91 | $31.50 | $31.50 | 272,488 |
| 2019-07-17 | $31.72 | $31.72 | $30.86 | $31.07 | $31.07 | 281,585 |
| 2019-07-16 | $31.66 | $32.23 | $31.19 | $31.77 | $31.77 | 333,420 |
| 2019-07-15 | $30.52 | $31.71 | $30.37 | $31.54 | $31.54 | 338,418 |
| 2019-07-12 | $30.74 | $30.78 | $29.98 | $30.42 | $30.42 | 387,344 |
| 2019-07-11 | $30.45 | $31.02 | $30.34 | $30.80 | $30.80 | 368,971 |
| 2019-07-10 | $30.63 | $30.81 | $30.17 | $30.46 | $30.46 | 354,208 |
| 2019-07-09 | $29.39 | $30.29 | $28.93 | $30.23 | $30.23 | 294,470 |
| 2019-07-08 | $29.47 | $29.67 | $28.97 | $29.56 | $29.56 | 238,072 |
| 2019-07-05 | $29.61 | $29.71 | $28.91 | $29.42 | $29.42 | 184,432 |
| 2019-07-03 | $29.96 | $30.00 | $29.37 | $29.50 | $29.50 | 121,330 |
| 2019-07-02 | $29.83 | $29.85 | $29.16 | $29.83 | $29.83 | 275,258 |
| 2019-07-01 | $29.98 | $30.12 | $29.24 | $29.74 | $29.74 | 261,460 |
| 2019-06-28 | $30.19 | $30.56 | $29.36 | $29.38 | $29.38 | 710,893 |
| 2019-06-27 | $29.65 | $30.42 | $29.43 | $30.19 | $30.19 | 521,476 |
| 2019-06-26 | $29.28 | $29.64 | $28.99 | $29.51 | $29.51 | 588,794 |
| 2019-06-25 | $28.76 | $29.40 | $28.55 | $29.26 | $29.26 | 467,261 |
| 2019-06-24 | $29.52 | $29.52 | $28.57 | $28.62 | $28.62 | 366,121 |
| 2019-06-21 | $29.30 | $29.33 | $28.87 | $29.03 | $29.03 | 692,795 |
| 2019-06-20 | $28.90 | $29.68 | $28.64 | $29.39 | $29.39 | 468,683 |
| 2019-06-19 | $28.41 | $28.58 | $27.87 | $28.50 | $28.50 | 294,636 |
| 2019-06-18 | $27.48 | $28.52 | $27.21 | $28.41 | $28.41 | 775,037 |
| 2019-06-17 | $26.44 | $27.22 | $26.26 | $27.02 | $27.02 | 321,596 |
| 2019-06-14 | $26.55 | $27.20 | $26.26 | $26.31 | $26.31 | 318,199 |
| 2019-06-13 | $26.45 | $26.71 | $25.62 | $26.50 | $26.50 | 278,943 |
| 2019-06-12 | $26.59 | $27.00 | $26.15 | $26.41 | $26.41 | 247,497 |
| 2019-06-11 | $26.54 | $26.95 | $25.81 | $26.63 | $26.63 | 478,431 |
| 2019-06-10 | $27.30 | $27.95 | $26.27 | $26.30 | $26.30 | 447,388 |
| 2019-06-07 | $25.55 | $27.76 | $25.50 | $27.08 | $27.08 | 800,953 |
| 2019-06-06 | $24.83 | $26.02 | $24.83 | $25.53 | $25.53 | 472,008 |
| 2019-06-05 | $24.29 | $25.02 | $23.68 | $24.96 | $24.96 | 428,276 |
| 2019-06-04 | $23.34 | $24.35 | $23.21 | $24.01 | $24.01 | 844,539 |
| 2019-06-03 | $23.23 | $23.88 | $22.84 | $23.08 | $23.08 | 492,164 |
| 2019-05-31 | $23.93 | $23.93 | $22.93 | $23.17 | $23.17 | 423,774 |
| 2019-05-30 | $23.73 | $24.47 | $23.65 | $24.19 | $24.19 | 492,780 |
| 2019-05-29 | $23.65 | $23.90 | $22.95 | $23.58 | $23.58 | 340,553 |
| 2019-05-28 | $24.76 | $25.00 | $23.93 | $24.00 | $24.00 | 334,047 |
| 2019-05-24 | $24.12 | $24.79 | $23.87 | $24.69 | $24.69 | 255,134 |
| 2019-05-23 | $24.00 | $24.69 | $23.95 | $24.02 | $24.02 | 450,834 |
| 2019-05-22 | $24.67 | $24.96 | $24.22 | $24.29 | $24.29 | 209,404 |
| 2019-05-21 | $24.27 | $24.97 | $24.02 | $24.76 | $24.76 | 446,624 |
| 2019-05-20 | $23.90 | $24.63 | $23.42 | $24.13 | $24.13 | 284,555 |
| 2019-05-17 | $24.79 | $25.08 | $23.77 | $24.04 | $24.04 | 321,536 |
| 2019-05-16 | $24.98 | $25.72 | $24.94 | $25.00 | $25.00 | 263,099 |
| 2019-05-15 | $25.11 | $25.59 | $24.94 | $24.98 | $24.98 | 250,767 |
| 2019-05-14 | $25.02 | $25.68 | $24.69 | $25.53 | $25.53 | 266,857 |
| 2019-05-13 | $25.98 | $26.18 | $24.20 | $24.42 | $24.42 | 560,648 |
| 2019-05-10 | $27.25 | $27.32 | $25.66 | $26.55 | $26.55 | 504,456 |
| 2019-05-09 | $26.87 | $27.54 | $26.33 | $27.26 | $27.26 | 281,505 |
| 2019-05-08 | $27.31 | $28.12 | $26.78 | $27.30 | $27.30 | 663,900 |
| 2019-05-07 | $26.61 | $27.58 | $26.41 | $27.50 | $27.50 | 675,676 |
| 2019-05-06 | $25.50 | $27.62 | $25.11 | $27.01 | $27.01 | 1,123,790 |
| 2019-05-03 | $28.45 | $28.70 | $21.70 | $25.00 | $25.00 | 3,176,240 |
| 2019-05-02 | $31.74 | $33.37 | $27.10 | $28.15 | $28.15 | 1,629,573 |
| 2019-05-01 | $32.67 | $32.70 | $31.79 | $31.92 | $31.92 | 508,580 |
| 2019-04-30 | $32.90 | $33.18 | $32.47 | $32.48 | $32.48 | 344,582 |
| 2019-04-29 | $32.81 | $33.40 | $32.52 | $33.01 | $33.01 | 290,153 |
| 2019-04-26 | $31.80 | $33.00 | $31.45 | $32.85 | $32.85 | 209,256 |
| 2019-04-25 | $31.00 | $31.89 | $30.91 | $31.79 | $31.79 | 276,446 |
| 2019-04-24 | $31.04 | $31.23 | $30.55 | $31.22 | $31.22 | 237,559 |
| 2019-04-23 | $29.99 | $31.33 | $29.75 | $30.83 | $30.83 | 247,130 |
| 2019-04-22 | $30.97 | $30.97 | $29.46 | $29.95 | $29.95 | 868,220 |
| 2019-04-18 | $32.12 | $32.88 | $30.74 | $31.21 | $31.21 | 498,646 |
| 2019-04-17 | $36.49 | $36.78 | $30.36 | $32.12 | $32.12 | 992,600 |
| 2019-04-16 | $36.94 | $37.40 | $35.76 | $36.16 | $36.16 | 328,631 |
| 2019-04-15 | $36.63 | $37.29 | $36.59 | $36.75 | $36.75 | 291,329 |
| 2019-04-12 | $36.94 | $37.17 | $36.44 | $36.69 | $36.69 | 350,736 |
| 2019-04-11 | $36.94 | $37.11 | $36.22 | $36.67 | $36.67 | 219,408 |
| 2019-04-10 | $35.41 | $37.58 | $35.28 | $37.01 | $37.01 | 431,035 |
| 2019-04-09 | $34.92 | $35.45 | $34.69 | $35.22 | $35.22 | 258,320 |
| 2019-04-08 | $34.77 | $34.96 | $34.25 | $34.88 | $34.88 | 277,876 |
| 2019-04-05 | $34.33 | $35.20 | $33.90 | $35.00 | $35.00 | 336,415 |
| 2019-04-04 | $34.64 | $34.75 | $33.90 | $34.35 | $34.35 | 275,334 |
| 2019-04-03 | $34.40 | $34.85 | $33.83 | $34.55 | $34.55 | 341,642 |
| 2019-04-02 | $34.17 | $34.20 | $33.11 | $34.06 | $34.06 | 347,936 |
| 2019-04-01 | $34.56 | $35.17 | $33.85 | $34.21 | $34.21 | 333,087 |
| 2019-03-29 | $36.46 | $36.46 | $33.92 | $34.19 | $34.19 | 477,150 |
| 2019-03-28 | $35.29 | $36.27 | $35.28 | $35.95 | $35.95 | 446,155 |
| 2019-03-27 | $37.19 | $37.63 | $35.17 | $35.35 | $35.35 | 561,226 |
| 2019-03-26 | $38.02 | $38.20 | $37.16 | $37.32 | $37.32 | 253,135 |
| 2019-03-25 | $37.57 | $37.84 | $36.59 | $37.56 | $37.56 | 296,049 |
| 2019-03-22 | $38.88 | $39.60 | $37.61 | $37.67 | $37.67 | 387,501 |
| 2019-03-21 | $37.88 | $39.44 | $37.63 | $39.40 | $39.40 | 357,014 |
| 2019-03-20 | $37.06 | $38.66 | $37.06 | $37.96 | $37.96 | 303,130 |
| 2019-03-19 | $36.44 | $37.66 | $35.74 | $37.14 | $37.14 | 224,383 |
| 2019-03-18 | $36.50 | $37.07 | $35.60 | $36.33 | $36.33 | 245,278 |
| 2019-03-15 | $35.99 | $37.08 | $35.99 | $36.58 | $36.58 | 522,823 |
| 2019-03-14 | $37.17 | $37.30 | $35.97 | $35.98 | $35.98 | 335,337 |
| 2019-03-13 | $37.29 | $38.23 | $37.11 | $37.27 | $37.27 | 428,400 |
| 2019-03-12 | $37.24 | $37.66 | $36.79 | $37.19 | $37.19 | 179,142 |
| 2019-03-11 | $36.73 | $37.03 | $36.54 | $36.94 | $36.94 | 208,968 |
| 2019-03-08 | $36.53 | $36.99 | $35.71 | $36.41 | $36.41 | 336,705 |
| 2019-03-07 | $37.20 | $37.72 | $36.15 | $36.97 | $36.97 | 353,070 |
| 2019-03-06 | $38.98 | $38.99 | $37.27 | $37.31 | $37.31 | 439,737 |
| 2019-03-05 | $39.51 | $39.66 | $38.57 | $38.81 | $38.81 | 218,909 |
| 2019-03-04 | $41.15 | $41.65 | $38.71 | $39.23 | $39.23 | 588,423 |
| 2019-03-01 | $37.40 | $41.19 | $36.63 | $40.78 | $40.78 | 919,406 |
| 2019-02-28 | $37.15 | $37.45 | $36.51 | $36.80 | $36.80 | 403,758 |
| 2019-02-27 | $36.31 | $37.15 | $35.81 | $37.10 | $37.10 | 257,664 |
| 2019-02-26 | $37.45 | $37.83 | $36.23 | $36.26 | $36.26 | 313,176 |
| 2019-02-25 | $36.28 | $39.78 | $35.99 | $37.98 | $37.98 | 553,955 |
| 2019-02-22 | $36.01 | $38.81 | $35.81 | $36.46 | $36.46 | 654,851 |
| 2019-02-21 | $36.78 | $37.22 | $36.01 | $36.89 | $36.89 | 349,334 |
| 2019-02-20 | $37.57 | $37.57 | $36.61 | $36.69 | $36.69 | 241,154 |
| 2019-02-19 | $36.31 | $37.25 | $36.00 | $37.06 | $37.06 | 319,494 |
| 2019-02-15 | $35.51 | $36.44 | $34.96 | $36.42 | $36.42 | 333,483 |
| 2019-02-14 | $36.60 | $37.09 | $34.13 | $35.17 | $35.17 | 1,597,864 |
| 2019-02-13 | $36.60 | $36.85 | $36.11 | $36.75 | $36.75 | 256,583 |
| 2019-02-12 | $35.71 | $36.59 | $35.41 | $36.45 | $36.45 | 232,820 |
| 2019-02-11 | $33.94 | $35.63 | $33.94 | $35.45 | $35.45 | 330,333 |
| 2019-02-08 | $33.38 | $34.11 | $32.83 | $34.08 | $34.08 | 269,045 |
| 2019-02-07 | $34.60 | $35.08 | $33.27 | $33.65 | $33.65 | 343,951 |
| 2019-02-06 | $35.60 | $35.94 | $34.45 | $34.84 | $34.84 | 267,984 |
| 2019-02-05 | $35.92 | $36.53 | $35.32 | $35.60 | $35.60 | 276,915 |
| 2019-02-04 | $35.73 | $36.26 | $35.35 | $35.84 | $35.84 | 171,619 |
| 2019-02-01 | $35.67 | $36.32 | $35.14 | $35.69 | $35.69 | 215,885 |
| 2019-01-31 | $34.70 | $36.80 | $34.70 | $35.73 | $35.73 | 334,413 |
| 2019-01-30 | $33.99 | $35.21 | $33.21 | $34.70 | $34.70 | 318,522 |
| 2019-01-29 | $35.23 | $35.50 | $33.70 | $33.82 | $33.82 | 350,032 |
| 2019-01-28 | $35.09 | $35.76 | $34.25 | $35.05 | $35.05 | 251,046 |
| 2019-01-25 | $34.59 | $36.19 | $34.35 | $35.69 | $35.69 | 472,046 |
| 2019-01-24 | $33.87 | $34.28 | $33.01 | $34.18 | $34.18 | 207,511 |
| 2019-01-23 | $33.97 | $34.98 | $33.29 | $33.72 | $33.72 | 248,641 |
| 2019-01-22 | $34.47 | $35.16 | $33.49 | $33.97 | $33.97 | 530,737 |
| 2019-01-18 | $34.65 | $35.19 | $34.04 | $35.16 | $35.16 | 482,409 |
| 2019-01-17 | $33.00 | $34.66 | $32.69 | $34.51 | $34.51 | 564,445 |
| 2019-01-16 | $31.88 | $33.74 | $31.88 | $33.16 | $33.16 | 427,722 |
| 2019-01-15 | $31.03 | $31.99 | $30.27 | $31.87 | $31.87 | 306,618 |
| 2019-01-14 | $31.38 | $31.62 | $30.58 | $30.85 | $30.85 | 213,361 |
| 2019-01-11 | $32.37 | $32.59 | $30.73 | $31.72 | $31.72 | 371,664 |
| 2019-01-10 | $31.89 | $33.19 | $31.51 | $32.51 | $32.51 | 289,752 |
| 2019-01-09 | $32.33 | $33.21 | $31.98 | $32.60 | $32.60 | 395,824 |
| 2019-01-08 | $31.02 | $32.34 | $30.50 | $32.12 | $32.12 | 403,816 |
| 2019-01-07 | $28.25 | $31.64 | $28.20 | $30.99 | $30.99 | 706,148 |
| 2019-01-04 | $28.10 | $29.83 | $27.91 | $29.42 | $29.42 | 547,327 |
| 2019-01-03 | $30.77 | $30.99 | $27.75 | $27.81 | $27.81 | 782,806 |
| 2019-01-02 | $31.23 | $31.44 | $30.41 | $31.11 | $31.11 | 309,196 |
| 2018-12-31 | $31.68 | $32.71 | $31.39 | $31.91 | $31.91 | 460,270 |
| 2018-12-28 | $31.03 | $32.04 | $30.31 | $31.26 | $31.26 | 248,891 |
| 2018-12-27 | $30.51 | $30.95 | $29.36 | $30.94 | $30.94 | 303,128 |
| 2018-12-26 | $29.29 | $31.18 | $28.86 | $31.10 | $31.10 | 266,950 |
| 2018-12-24 | $29.50 | $29.80 | $28.54 | $28.91 | $28.91 | 206,313 |
| 2018-12-21 | $30.37 | $31.18 | $28.97 | $29.69 | $29.69 | 754,744 |
| 2018-12-20 | $32.53 | $32.59 | $29.60 | $30.36 | $30.36 | 735,680 |
| 2018-12-19 | $32.94 | $34.24 | $32.20 | $32.53 | $32.53 | 548,615 |
| 2018-12-18 | $33.94 | $34.34 | $32.55 | $32.95 | $32.95 | 419,639 |
| 2018-12-17 | $34.08 | $35.50 | $32.50 | $33.51 | $33.51 | 661,328 |
| 2018-12-14 | $35.49 | $36.46 | $34.05 | $34.41 | $34.41 | 286,267 |
| 2018-12-13 | $36.42 | $36.89 | $35.72 | $36.25 | $36.25 | 436,060 |
| 2018-12-12 | $35.77 | $36.89 | $35.77 | $36.26 | $36.26 | 327,058 |
| 2018-12-11 | $34.91 | $36.95 | $34.50 | $35.21 | $35.21 | 344,314 |
| 2018-12-10 | $33.59 | $34.85 | $33.49 | $34.29 | $34.29 | 304,928 |
| 2018-12-07 | $35.80 | $36.21 | $33.60 | $33.89 | $33.89 | 300,537 |
| 2018-12-06 | $34.68 | $35.84 | $33.54 | $35.80 | $35.80 | 420,190 |
| 2018-12-04 | $39.20 | $39.22 | $35.01 | $35.42 | $35.42 | 375,048 |
| 2018-12-03 | $38.84 | $39.63 | $38.10 | $39.45 | $39.45 | 305,081 |
| 2018-11-30 | $37.20 | $38.86 | $36.74 | $38.01 | $38.01 | 410,979 |
| 2018-11-29 | $38.12 | $38.99 | $36.66 | $37.09 | $37.09 | 370,063 |
| 2018-11-28 | $37.24 | $38.35 | $36.68 | $38.21 | $38.21 | 382,608 |
| 2018-11-27 | $36.57 | $37.08 | $36.03 | $37.02 | $37.02 | 309,641 |
| 2018-11-26 | $37.04 | $38.43 | $36.12 | $36.72 | $36.72 | 335,934 |
| 2018-11-23 | $36.33 | $37.61 | $36.33 | $36.43 | $36.43 | 103,766 |
| 2018-11-21 | $36.41 | $37.88 | $36.41 | $36.98 | $36.98 | 289,805 |
| 2018-11-20 | $35.23 | $36.97 | $35.02 | $36.32 | $36.32 | 415,180 |
| 2018-11-19 | $40.24 | $40.86 | $36.04 | $36.41 | $36.41 | 605,600 |
| 2018-11-16 | $40.87 | $42.11 | $40.29 | $40.43 | $40.43 | 484,000 |
| 2018-11-15 | $40.69 | $41.67 | $40.17 | $41.34 | $41.34 | 500,221 |
| 2018-11-14 | $43.20 | $43.70 | $40.88 | $40.97 | $40.97 | 386,350 |
| 2018-11-13 | $43.17 | $44.29 | $42.35 | $42.81 | $42.81 | 440,688 |
| 2018-11-12 | $47.01 | $47.01 | $42.86 | $43.05 | $43.05 | 656,316 |
| 2018-11-09 | $49.84 | $49.84 | $45.28 | $47.00 | $47.00 | 811,682 |
| 2018-11-08 | $49.60 | $51.30 | $47.43 | $49.94 | $49.94 | 571,026 |
| 2018-11-07 | $44.34 | $50.08 | $43.90 | $50.00 | $50.00 | 1,154,308 |
| 2018-11-06 | $43.59 | $44.80 | $42.76 | $44.10 | $44.10 | 530,672 |
| 2018-11-05 | $44.21 | $44.80 | $43.00 | $43.84 | $43.84 | 470,268 |
| 2018-11-02 | $43.20 | $44.93 | $42.36 | $43.96 | $43.96 | 907,439 |
| 2018-11-01 | $45.49 | $45.49 | $40.11 | $42.57 | $42.57 | 1,596,472 |
| 2018-10-31 | $39.06 | $40.75 | $37.98 | $40.11 | $40.11 | 640,041 |
| 2018-10-30 | $37.64 | $39.03 | $37.39 | $38.48 | $38.48 | 560,033 |
| 2018-10-29 | $38.74 | $39.64 | $37.10 | $37.90 | $37.90 | 447,675 |
| 2018-10-26 | $37.91 | $38.77 | $35.77 | $38.06 | $38.06 | 446,747 |
| 2018-10-25 | $40.63 | $40.90 | $38.69 | $39.11 | $39.11 | 514,820 |
| 2018-10-24 | $41.54 | $42.40 | $40.14 | $40.20 | $40.20 | 317,523 |
| 2018-10-23 | $40.72 | $42.28 | $40.09 | $41.60 | $41.60 | 321,827 |
| 2018-10-22 | $40.60 | $41.96 | $40.41 | $41.73 | $41.73 | 281,753 |
| 2018-10-19 | $42.23 | $43.07 | $39.95 | $40.54 | $40.54 | 375,713 |
| 2018-10-18 | $42.85 | $43.39 | $41.43 | $42.22 | $42.22 | 248,818 |
| 2018-10-17 | $43.36 | $43.36 | $41.76 | $42.95 | $42.95 | 389,006 |
| 2018-10-16 | $41.37 | $43.81 | $41.37 | $43.46 | $43.46 | 519,835 |
| 2018-10-15 | $40.97 | $41.56 | $39.86 | $41.14 | $41.14 | 363,929 |
| 2018-10-12 | $41.69 | $42.90 | $40.40 | $41.14 | $41.14 | 362,475 |
| 2018-10-11 | $39.44 | $41.75 | $39.28 | $40.54 | $40.54 | 516,540 |
| 2018-10-10 | $41.25 | $41.61 | $39.45 | $40.00 | $40.00 | 918,819 |
| 2018-10-09 | $41.02 | $41.91 | $40.92 | $41.63 | $41.63 | 608,561 |
| 2018-10-08 | $43.53 | $44.45 | $40.80 | $41.55 | $41.55 | 706,841 |
| 2018-10-05 | $43.89 | $44.99 | $43.00 | $44.15 | $44.15 | 572,139 |
| 2018-10-04 | $45.03 | $46.02 | $42.89 | $43.88 | $43.88 | 431,065 |
| 2018-10-03 | $45.04 | $45.81 | $43.83 | $45.17 | $45.17 | 518,799 |
| 2018-10-02 | $46.23 | $46.88 | $44.29 | $44.91 | $44.91 | 604,036 |
| 2018-10-01 | $48.39 | $49.14 | $46.93 | $47.03 | $47.03 | 397,438 |
| 2018-09-28 | $47.20 | $48.45 | $47.20 | $48.00 | $48.00 | 382,926 |
| 2018-09-27 | $48.00 | $48.40 | $46.70 | $47.40 | $47.40 | 381,138 |
| 2018-09-26 | $48.55 | $49.00 | $47.55 | $48.00 | $48.00 | 320,694 |
| 2018-09-25 | $48.15 | $49.00 | $47.90 | $48.55 | $48.55 | 660,445 |
| 2018-09-24 | $47.60 | $49.05 | $46.35 | $48.15 | $48.15 | 703,190 |
| 2018-09-21 | $47.95 | $47.95 | $44.85 | $46.95 | $46.95 | 1,958,004 |
| 2018-09-20 | $48.70 | $49.95 | $47.50 | $47.95 | $47.95 | 1,547,992 |
| 2018-09-19 | $50.25 | $51.10 | $48.11 | $48.50 | $48.50 | 749,605 |
| 2018-09-18 | $47.65 | $50.25 | $47.50 | $50.00 | $50.00 | 650,408 |
| 2018-09-17 | $49.75 | $50.35 | $47.41 | $47.80 | $47.80 | 718,481 |
| 2018-09-14 | $53.70 | $54.00 | $50.20 | $50.30 | $50.30 | 906,629 |
| 2018-09-13 | $48.85 | $51.20 | $48.50 | $50.65 | $50.65 | 567,712 |
| 2018-09-12 | $50.70 | $50.90 | $47.40 | $48.65 | $48.65 | 855,606 |
| 2018-09-11 | $49.70 | $51.40 | $49.25 | $50.55 | $50.55 | 473,926 |
| 2018-09-10 | $48.95 | $50.40 | $48.81 | $49.70 | $49.70 | 503,091 |
| 2018-09-07 | $48.55 | $50.30 | $47.83 | $48.55 | $48.55 | 412,901 |
| 2018-09-06 | $48.65 | $50.00 | $48.10 | $48.55 | $48.55 | 328,368 |
| 2018-09-05 | $49.35 | $49.65 | $46.05 | $48.70 | $48.70 | 509,339 |
| 2018-09-04 | $48.20 | $49.75 | $48.03 | $49.40 | $49.40 | 583,335 |
| 2018-08-31 | $47.65 | $48.10 | $47.40 | $47.70 | $47.70 | 423,829 |
| 2018-08-30 | $46.95 | $47.70 | $45.51 | $47.55 | $47.55 | 440,192 |
| 2018-08-29 | $45.25 | $47.20 | $45.25 | $46.75 | $46.75 | 549,485 |
| 2018-08-28 | $45.20 | $45.75 | $44.58 | $45.10 | $45.10 | 253,587 |
| 2018-08-27 | $45.20 | $45.50 | $44.40 | $45.30 | $45.30 | 314,758 |
| 2018-08-24 | $44.70 | $45.65 | $44.28 | $44.80 | $44.80 | 311,930 |
| 2018-08-23 | $44.20 | $44.90 | $43.55 | $44.75 | $44.75 | 429,447 |
| 2018-08-22 | $43.25 | $44.10 | $42.31 | $43.90 | $43.90 | 283,285 |
| 2018-08-21 | $42.20 | $43.60 | $42.05 | $43.20 | $43.20 | 501,576 |
| 2018-08-20 | $41.70 | $42.48 | $40.60 | $42.35 | $42.35 | 801,690 |
| 2018-08-17 | $41.25 | $41.70 | $40.65 | $41.05 | $41.05 | 365,018 |
| 2018-08-16 | $42.75 | $43.60 | $41.05 | $41.25 | $41.25 | 555,226 |
| 2018-08-15 | $42.50 | $42.85 | $40.51 | $41.60 | $41.60 | 611,936 |
| 2018-08-14 | $39.60 | $43.10 | $39.60 | $42.50 | $42.50 | 1,072,891 |
| 2018-08-13 | $40.10 | $40.20 | $39.50 | $39.65 | $39.65 | 312,836 |
| 2018-08-10 | $39.50 | $40.41 | $39.15 | $39.95 | $39.95 | 372,354 |
| 2018-08-09 | $38.65 | $40.10 | $38.55 | $39.60 | $39.60 | 777,406 |
| 2018-08-08 | $40.05 | $40.45 | $37.50 | $38.95 | $38.95 | 1,398,102 |
| 2018-08-07 | $40.10 | $41.35 | $39.85 | $39.90 | $39.90 | 513,262 |
| 2018-08-06 | $38.35 | $41.03 | $38.35 | $39.90 | $39.90 | 1,036,923 |
| 2018-08-03 | $38.65 | $39.00 | $36.70 | $37.90 | $37.90 | 1,202,159 |
| 2018-08-02 | $37.50 | $43.15 | $36.75 | $38.75 | $38.75 | 1,993,328 |
| 2018-08-01 | $31.15 | $32.25 | $30.80 | $31.90 | $31.90 | 799,067 |
| 2018-07-31 | $30.85 | $31.85 | $29.45 | $30.85 | $30.85 | 473,988 |
| 2018-07-30 | $32.35 | $33.10 | $31.30 | $31.45 | $31.45 | 434,884 |
| 2018-07-27 | $34.90 | $34.90 | $32.45 | $32.45 | $32.45 | 428,357 |
| 2018-07-26 | $35.00 | $35.00 | $34.15 | $34.80 | $34.80 | 179,897 |
| 2018-07-25 | $34.00 | $35.00 | $33.95 | $34.95 | $34.95 | 205,165 |
| 2018-07-24 | $34.35 | $35.00 | $33.80 | $34.15 | $34.15 | 440,774 |
| 2018-07-23 | $34.10 | $34.80 | $33.80 | $34.20 | $34.20 | 294,484 |
| 2018-07-20 | $33.95 | $34.23 | $33.65 | $33.90 | $33.90 | 203,954 |
| 2018-07-19 | $33.75 | $34.35 | $33.58 | $33.90 | $33.90 | 227,443 |
| 2018-07-18 | $33.90 | $33.90 | $32.85 | $33.75 | $33.75 | 244,309 |
| 2018-07-17 | $32.40 | $34.18 | $32.10 | $33.90 | $33.90 | 281,681 |
| 2018-07-16 | $32.85 | $34.70 | $31.65 | $32.65 | $32.65 | 604,856 |
| 2018-07-13 | $32.35 | $32.70 | $32.10 | $32.45 | $32.45 | 207,409 |
| 2018-07-12 | $31.75 | $32.55 | $31.65 | $32.30 | $32.30 | 113,029 |
| 2018-07-11 | $31.60 | $32.05 | $31.60 | $31.70 | $31.70 | 183,494 |
| 2018-07-10 | $32.20 | $32.55 | $31.60 | $32.00 | $32.00 | 109,513 |
| 2018-07-09 | $32.70 | $32.70 | $31.45 | $32.10 | $32.10 | 197,641 |
| 2018-07-06 | $32.15 | $32.80 | $32.10 | $32.35 | $32.35 | 191,306 |
| 2018-07-05 | $31.30 | $32.45 | $31.14 | $32.25 | $32.25 | 241,424 |
| 2018-07-03 | $31.70 | $32.00 | $31.05 | $31.25 | $31.25 | 177,551 |
| 2018-07-02 | $31.05 | $31.45 | $30.41 | $31.45 | $31.45 | 172,310 |
| 2018-06-29 | $31.25 | $31.45 | $30.65 | $31.00 | $31.00 | 493,277 |
| 2018-06-28 | $29.75 | $31.10 | $28.45 | $31.00 | $31.00 | 391,538 |
| 2018-06-27 | $30.75 | $31.00 | $29.60 | $29.70 | $29.70 | 262,527 |
| 2018-06-26 | $30.20 | $31.20 | $30.20 | $30.85 | $30.85 | 164,134 |
| 2018-06-25 | $31.00 | $31.05 | $30.00 | $30.35 | $30.35 | 269,656 |
| 2018-06-22 | $31.45 | $31.60 | $30.50 | $31.15 | $31.15 | 725,715 |
| 2018-06-21 | $32.70 | $34.00 | $31.23 | $31.45 | $31.45 | 434,656 |
| 2018-06-20 | $29.75 | $33.00 | $29.75 | $32.65 | $32.65 | 978,144 |
| 2018-06-19 | $29.30 | $29.65 | $28.85 | $29.40 | $29.40 | 267,670 |
| 2018-06-18 | $28.95 | $29.60 | $28.20 | $29.45 | $29.45 | 291,019 |
| 2018-06-15 | $29.60 | $29.95 | $29.15 | $29.25 | $29.25 | 406,841 |
| 2018-06-14 | $29.30 | $30.00 | $29.00 | $29.80 | $29.80 | 270,840 |
| 2018-06-13 | $29.85 | $29.95 | $29.25 | $29.50 | $29.50 | 714,716 |
| 2018-06-12 | $29.20 | $30.30 | $29.20 | $29.80 | $29.80 | 236,801 |
| 2018-06-11 | $29.50 | $29.90 | $29.00 | $29.10 | $29.10 | 302,901 |
| 2018-06-08 | $29.35 | $29.95 | $29.25 | $29.45 | $29.45 | 232,495 |
| 2018-06-07 | $30.65 | $31.30 | $28.65 | $29.30 | $29.30 | 511,285 |
| 2018-06-06 | $31.20 | $31.75 | $30.15 | $30.55 | $30.55 | 405,824 |
| 2018-06-05 | $30.20 | $31.65 | $29.90 | $31.15 | $31.15 | 673,527 |
| 2018-06-04 | $30.40 | $30.90 | $30.05 | $30.30 | $30.30 | 330,583 |
| 2018-06-01 | $29.80 | $30.50 | $29.30 | $30.30 | $30.30 | 581,306 |
| 2018-05-31 | $29.30 | $30.00 | $28.95 | $29.75 | $29.75 | 385,505 |
| 2018-05-30 | $28.95 | $30.00 | $28.90 | $29.25 | $29.25 | 535,796 |
| 2018-05-29 | $27.95 | $29.05 | $27.95 | $28.85 | $28.85 | 684,275 |
| 2018-05-25 | $27.60 | $28.55 | $27.60 | $28.10 | $28.10 | 410,646 |
| 2018-05-24 | $27.35 | $28.00 | $27.10 | $27.60 | $27.60 | 614,714 |
| 2018-05-23 | $26.60 | $27.60 | $26.60 | $27.25 | $27.25 | 418,273 |
| 2018-05-22 | $26.65 | $27.10 | $26.35 | $26.55 | $26.55 | 251,824 |
| 2018-05-21 | $26.70 | $27.10 | $26.15 | $26.60 | $26.60 | 426,936 |
| 2018-05-18 | $26.25 | $26.65 | $25.35 | $26.35 | $26.35 | 787,077 |
| 2018-05-17 | $25.45 | $26.80 | $25.15 | $26.15 | $26.15 | 481,859 |
| 2018-05-16 | $24.20 | $25.85 | $24.20 | $25.65 | $25.65 | 659,462 |
| 2018-05-15 | $23.65 | $24.85 | $23.46 | $24.05 | $24.05 | 497,024 |
| 2018-05-14 | $23.95 | $24.50 | $23.65 | $23.65 | $23.65 | 315,617 |
| 2018-05-11 | $24.10 | $24.50 | $23.55 | $23.85 | $23.85 | 355,409 |
| 2018-05-10 | $22.50 | $24.75 | $22.50 | $24.30 | $24.30 | 599,101 |
| 2018-05-09 | $22.40 | $22.55 | $22.25 | $22.35 | $22.35 | 661,573 |
| 2018-05-08 | $22.45 | $22.73 | $22.10 | $22.30 | $22.30 | 507,180 |
| 2018-05-07 | $22.40 | $22.88 | $22.10 | $22.65 | $22.65 | 1,079,904 |
| 2018-05-04 | $21.00 | $22.50 | $20.33 | $22.40 | $22.40 | 921,004 |
| 2018-05-03 | $17.05 | $22.60 | $17.05 | $21.15 | $21.15 | 4,220,125 |
| 2018-05-02 | $16.55 | $16.75 | $16.30 | $16.75 | $16.75 | 200,888 |
| 2018-05-01 | $16.25 | $16.60 | $16.05 | $16.40 | $16.40 | 249,757 |
| 2018-04-30 | $16.50 | $16.55 | $16.25 | $16.25 | $16.25 | 203,944 |
| 2018-04-27 | $16.35 | $16.60 | $16.20 | $16.45 | $16.45 | 118,957 |
| 2018-04-26 | $16.40 | $16.55 | $16.25 | $16.40 | $16.40 | 109,972 |
| 2018-04-25 | $16.10 | $16.50 | $16.00 | $16.45 | $16.45 | 107,988 |
| 2018-04-24 | $16.70 | $16.75 | $16.00 | $16.15 | $16.15 | 120,261 |
| 2018-04-23 | $17.00 | $17.00 | $16.35 | $16.65 | $16.65 | 125,073 |
| 2018-04-20 | $15.40 | $16.80 | $15.40 | $16.75 | $16.75 | 183,531 |
| 2018-04-19 | $15.55 | $15.80 | $15.30 | $15.50 | $15.50 | 68,490 |
| 2018-04-18 | $15.85 | $15.85 | $15.40 | $15.60 | $15.60 | 105,086 |
| 2018-04-17 | $14.40 | $15.80 | $14.35 | $15.75 | $15.75 | 408,446 |
| 2018-04-16 | $13.95 | $14.70 | $13.95 | $14.25 | $14.25 | 64,748 |
| 2018-04-13 | $14.05 | $14.05 | $13.60 | $13.95 | $13.95 | 92,409 |
| 2018-04-12 | $14.35 | $14.35 | $13.95 | $14.00 | $14.00 | 64,606 |
| 2018-04-11 | $14.35 | $14.45 | $14.10 | $14.25 | $14.25 | 39,820 |
| 2018-04-10 | $14.35 | $14.50 | $14.25 | $14.40 | $14.40 | 59,575 |
| 2018-04-09 | $14.10 | $14.65 | $13.90 | $14.20 | $14.20 | 105,472 |
| 2018-04-06 | $14.55 | $14.75 | $13.95 | $14.10 | $14.10 | 118,206 |
| 2018-04-05 | $14.85 | $15.05 | $14.35 | $14.70 | $14.70 | 115,258 |
| 2018-04-04 | $14.55 | $14.95 | $14.50 | $14.85 | $14.85 | 77,600 |
| 2018-04-03 | $14.50 | $14.90 | $14.30 | $14.75 | $14.75 | 87,110 |
| 2018-04-02 | $14.80 | $15.25 | $14.15 | $14.50 | $14.50 | 94,306 |
| 2018-03-29 | $14.80 | $15.05 | $14.60 | $14.80 | $14.80 | 98,683 |
| 2018-03-28 | $14.75 | $15.00 | $14.40 | $14.75 | $14.75 | 70,733 |
| 2018-03-27 | $15.05 | $15.25 | $14.61 | $14.75 | $14.75 | 67,201 |
| 2018-03-26 | $15.70 | $16.00 | $14.90 | $15.10 | $15.10 | 215,576 |
| 2018-03-23 | $16.05 | $16.25 | $15.50 | $15.55 | $15.55 | 101,625 |
| 2018-03-22 | $16.05 | $16.40 | $15.85 | $16.05 | $16.05 | 123,232 |
| 2018-03-21 | $16.20 | $16.50 | $16.15 | $16.35 | $16.35 | 44,488 |
| 2018-03-20 | $16.05 | $16.45 | $15.91 | $16.25 | $16.25 | 76,852 |
| 2018-03-19 | $16.15 | $16.30 | $15.95 | $16.20 | $16.20 | 72,907 |
| 2018-03-16 | $16.10 | $16.45 | $16.05 | $16.30 | $16.30 | 141,170 |
| 2018-03-15 | $16.00 | $16.20 | $16.00 | $16.15 | $16.15 | 65,945 |
| 2018-03-14 | $15.95 | $16.05 | $15.80 | $15.95 | $15.95 | 46,799 |
| 2018-03-13 | $15.90 | $16.15 | $15.90 | $15.90 | $15.90 | 68,480 |
| 2018-03-12 | $16.00 | $16.35 | $15.70 | $15.90 | $15.90 | 104,820 |
| 2018-03-09 | $15.45 | $16.00 | $15.05 | $15.95 | $15.95 | 111,207 |
| 2018-03-08 | $15.70 | $15.70 | $15.10 | $15.40 | $15.40 | 65,899 |
| 2018-03-07 | $15.05 | $15.35 | $14.80 | $15.30 | $15.30 | 72,724 |
| 2018-03-06 | $14.75 | $15.10 | $14.25 | $15.05 | $15.05 | 155,921 |
| 2018-03-05 | $14.35 | $14.80 | $14.20 | $14.65 | $14.65 | 85,992 |
| 2018-03-02 | $14.50 | $14.50 | $13.95 | $14.35 | $14.35 | 129,070 |
| 2018-03-01 | $15.50 | $15.85 | $14.30 | $14.50 | $14.50 | 251,248 |
| 2018-02-28 | $15.90 | $16.40 | $15.65 | $15.70 | $15.70 | 79,444 |
| 2018-02-27 | $15.95 | $16.15 | $15.80 | $15.95 | $15.95 | 82,599 |
| 2018-02-26 | $15.55 | $16.05 | $15.35 | $16.00 | $16.00 | 45,572 |
| 2018-02-23 | $15.45 | $15.60 | $15.10 | $15.55 | $15.55 | 39,674 |
| 2018-02-22 | $15.55 | $15.60 | $15.25 | $15.35 | $15.35 | 124,704 |
| 2018-02-21 | $15.20 | $15.60 | $15.20 | $15.40 | $15.40 | 90,515 |
| 2018-02-20 | $15.00 | $15.20 | $15.00 | $15.10 | $15.10 | 60,618 |
| 2018-02-16 | $15.05 | $15.30 | $15.05 | $15.15 | $15.15 | 88,381 |
| 2018-02-15 | $15.08 | $15.25 | $14.90 | $15.10 | $15.10 | 96,195 |
| 2018-02-14 | $15.00 | $15.30 | $14.90 | $15.20 | $15.20 | 75,322 |
| 2018-02-13 | $15.10 | $15.30 | $15.00 | $15.20 | $15.20 | 54,545 |
| 2018-02-12 | $15.35 | $15.60 | $14.51 | $15.30 | $15.30 | 88,965 |
| 2018-02-09 | $15.00 | $15.50 | $14.75 | $15.35 | $15.35 | 110,870 |
| 2018-02-08 | $15.50 | $15.50 | $14.90 | $14.95 | $14.95 | 75,685 |
| 2018-02-07 | $15.45 | $15.50 | $15.12 | $15.50 | $15.50 | 110,677 |
| 2018-02-06 | $15.00 | $15.55 | $14.85 | $15.55 | $15.55 | 228,293 |
| 2018-02-05 | $15.20 | $15.65 | $15.05 | $15.30 | $15.30 | 159,714 |
| 2018-02-02 | $15.30 | $15.60 | $15.05 | $15.30 | $15.30 | 114,717 |
| 2018-02-01 | $15.55 | $15.55 | $14.25 | $15.45 | $15.45 | 122,174 |
| 2018-01-31 | $16.15 | $16.20 | $15.40 | $15.70 | $15.70 | 108,292 |
| 2018-01-30 | $15.85 | $16.30 | $15.61 | $16.10 | $16.10 | 97,549 |
| 2018-01-29 | $16.45 | $16.75 | $16.10 | $16.15 | $16.15 | 91,525 |
| 2018-01-26 | $15.90 | $16.90 | $15.70 | $16.45 | $16.45 | 386,934 |
| 2018-01-25 | $15.80 | $15.95 | $15.65 | $15.80 | $15.80 | 97,095 |
| 2018-01-24 | $16.00 | $16.00 | $15.60 | $15.70 | $15.70 | 98,682 |
| 2018-01-23 | $15.85 | $16.00 | $15.55 | $15.90 | $15.90 | 126,549 |
| 2018-01-22 | $16.20 | $16.20 | $15.80 | $15.95 | $15.95 | 53,721 |
| 2018-01-19 | $15.85 | $16.20 | $15.31 | $16.20 | $16.20 | 247,992 |
| 2018-01-18 | $15.60 | $15.95 | $15.45 | $15.90 | $15.90 | 72,926 |
| 2018-01-17 | $15.65 | $15.90 | $15.55 | $15.70 | $15.70 | 87,391 |
| 2018-01-16 | $16.20 | $16.25 | $15.50 | $15.50 | $15.50 | 94,684 |
| 2018-01-12 | $16.10 | $16.20 | $15.85 | $16.20 | $16.20 | 49,685 |
| 2018-01-11 | $16.05 | $16.55 | $15.95 | $16.15 | $16.15 | 83,483 |
| 2018-01-10 | $16.55 | $16.55 | $16.00 | $16.05 | $16.05 | 58,547 |
| 2018-01-09 | $16.15 | $16.70 | $16.15 | $16.50 | $16.50 | 98,100 |
| 2018-01-08 | $15.75 | $16.15 | $15.65 | $16.15 | $16.15 | 123,881 |
| 2018-01-05 | $15.70 | $15.95 | $15.70 | $15.80 | $15.80 | 84,380 |
| 2018-01-04 | $15.65 | $15.95 | $15.40 | $15.65 | $15.65 | 70,667 |
| 2018-01-03 | $15.85 | $16.00 | $15.50 | $15.60 | $15.60 | 67,962 |
| 2018-01-02 | $15.65 | $16.00 | $15.45 | $15.90 | $15.90 | 86,458 |
| 2017-12-29 | $15.90 | $15.95 | $15.45 | $15.50 | $15.50 | 131,795 |
| 2017-12-28 | $16.15 | $16.25 | $15.83 | $15.90 | $15.90 | 57,311 |
| 2017-12-27 | $16.05 | $16.35 | $15.91 | $16.15 | $16.15 | 188,538 |
| 2017-12-26 | $15.85 | $16.25 | $15.80 | $16.10 | $16.10 | 68,271 |
| 2017-12-22 | $15.90 | $15.90 | $15.60 | $15.75 | $15.75 | 43,467 |
| 2017-12-21 | $16.25 | $16.40 | $15.90 | $15.95 | $15.95 | 101,114 |
| 2017-12-20 | $16.00 | $16.32 | $16.00 | $16.15 | $16.15 | 71,330 |
| 2017-12-19 | $16.25 | $16.25 | $15.85 | $16.00 | $16.00 | 67,485 |
| 2017-12-18 | $16.15 | $16.70 | $16.09 | $16.15 | $16.15 | 117,175 |
| 2017-12-15 | $15.95 | $16.15 | $15.85 | $16.05 | $16.05 | 184,347 |
| 2017-12-14 | $16.05 | $16.10 | $15.75 | $15.95 | $15.95 | 81,721 |
| 2017-12-13 | $16.00 | $16.15 | $15.85 | $16.00 | $16.00 | 139,765 |
| 2017-12-12 | $16.05 | $16.65 | $15.95 | $16.00 | $16.00 | 132,876 |
| 2017-12-11 | $16.25 | $16.45 | $15.90 | $16.00 | $16.00 | 85,743 |
| 2017-12-08 | $16.85 | $16.85 | $16.10 | $16.15 | $16.15 | 145,949 |
| 2017-12-07 | $16.75 | $16.85 | $16.60 | $16.85 | $16.85 | 276,727 |
| 2017-12-06 | $16.50 | $16.95 | $16.50 | $16.70 | $16.70 | 128,943 |
| 2017-12-05 | $16.55 | $17.00 | $16.50 | $16.65 | $16.65 | 114,716 |
| 2017-12-04 | $17.30 | $17.30 | $16.60 | $16.65 | $16.65 | 110,435 |
| 2017-12-01 | $17.25 | $17.25 | $16.25 | $16.95 | $16.95 | 158,337 |
| 2017-11-30 | $17.50 | $17.60 | $17.10 | $17.35 | $17.35 | 155,442 |
| 2017-11-29 | $16.60 | $17.50 | $16.50 | $17.40 | $17.40 | 267,009 |
| 2017-11-28 | $16.50 | $16.75 | $16.35 | $16.70 | $16.70 | 101,045 |
| 2017-11-27 | $16.20 | $16.75 | $16.16 | $16.65 | $16.65 | 185,350 |
| 2017-11-24 | $16.60 | $16.60 | $16.15 | $16.25 | $16.25 | 90,045 |
| 2017-11-22 | $16.60 | $16.75 | $16.48 | $16.55 | $16.55 | 141,548 |
| 2017-11-21 | $16.45 | $16.70 | $16.25 | $16.70 | $16.70 | 155,368 |
| 2017-11-20 | $16.50 | $16.70 | $16.01 | $16.35 | $16.35 | 170,465 |
| 2017-11-17 | $15.60 | $16.55 | $15.25 | $16.30 | $16.30 | 471,429 |
| 2017-11-16 | $15.45 | $15.70 | $15.21 | $15.45 | $15.45 | 328,274 |
| 2017-11-15 | $15.15 | $15.50 | $15.05 | $15.35 | $15.35 | 419,370 |
| 2017-11-14 | $15.15 | $15.35 | $14.85 | $15.20 | $15.20 | 177,533 |
| 2017-11-13 | $14.75 | $15.60 | $14.75 | $15.25 | $15.25 | 320,979 |
| 2017-11-10 | $15.50 | $15.50 | $14.90 | $14.95 | $14.95 | 307,991 |
| 2017-11-09 | $14.00 | $15.80 | $14.00 | $15.45 | $15.45 | 634,164 |
| 2017-11-08 | $13.65 | $13.75 | $13.45 | $13.65 | $13.65 | 101,919 |
| 2017-11-07 | $13.75 | $14.00 | $13.55 | $13.80 | $13.80 | 175,118 |
| 2017-11-06 | $12.60 | $13.75 | $12.55 | $13.65 | $13.65 | 195,177 |
| 2017-11-03 | $12.85 | $13.20 | $12.55 | $12.60 | $12.60 | 149,401 |
| 2017-11-02 | $13.00 | $13.10 | $12.75 | $12.95 | $12.95 | 96,761 |
| 2017-11-01 | $13.30 | $13.35 | $12.85 | $13.10 | $13.10 | 42,535 |
| 2017-10-31 | $13.30 | $13.55 | $13.20 | $13.25 | $13.25 | 52,572 |
| 2017-10-30 | $13.35 | $13.35 | $12.95 | $13.15 | $13.15 | 34,371 |
| 2017-10-27 | $13.20 | $13.60 | $13.05 | $13.45 | $13.45 | 93,715 |
| 2017-10-26 | $13.00 | $13.18 | $12.76 | $13.15 | $13.15 | 47,477 |
| 2017-10-25 | $12.80 | $13.15 | $12.70 | $13.00 | $13.00 | 33,343 |
| 2017-10-24 | $12.80 | $13.10 | $12.65 | $12.80 | $12.80 | 66,875 |
| 2017-10-23 | $12.90 | $13.00 | $12.70 | $12.75 | $12.75 | 33,907 |
| 2017-10-20 | $12.65 | $13.00 | $12.40 | $12.95 | $12.95 | 97,078 |
| 2017-10-19 | $12.70 | $12.78 | $12.30 | $12.45 | $12.45 | 57,125 |
| 2017-10-18 | $13.20 | $13.20 | $12.70 | $12.75 | $12.75 | 64,582 |
| 2017-10-17 | $13.60 | $13.65 | $12.95 | $13.05 | $13.05 | 94,653 |
| 2017-10-16 | $13.35 | $13.65 | $13.15 | $13.55 | $13.55 | 40,136 |
| 2017-10-13 | $13.45 | $13.48 | $13.25 | $13.35 | $13.35 | 32,605 |
| 2017-10-12 | $13.55 | $13.70 | $13.25 | $13.45 | $13.45 | 37,825 |
| 2017-10-11 | $13.30 | $13.60 | $13.20 | $13.45 | $13.45 | 115,279 |
| 2017-10-10 | $13.40 | $13.45 | $13.08 | $13.30 | $13.30 | 65,024 |
| 2017-10-09 | $13.65 | $13.70 | $13.25 | $13.40 | $13.40 | 46,537 |
| 2017-10-06 | $13.70 | $13.95 | $13.65 | $13.70 | $13.70 | 66,084 |
| 2017-10-05 | $13.40 | $13.90 | $13.40 | $13.75 | $13.75 | 100,257 |
| 2017-10-04 | $13.55 | $13.75 | $13.35 | $13.40 | $13.40 | 115,156 |
| 2017-10-03 | $13.20 | $13.58 | $12.85 | $13.50 | $13.50 | 121,140 |
| 2017-10-02 | $12.50 | $13.33 | $12.45 | $13.25 | $13.25 | 194,557 |
| 2017-09-29 | $12.50 | $12.60 | $12.40 | $12.45 | $12.45 | 62,701 |
| 2017-09-28 | $12.80 | $12.80 | $12.45 | $12.55 | $12.55 | 192,591 |
| 2017-09-27 | $12.05 | $12.85 | $11.95 | $12.80 | $12.80 | 147,472 |
| 2017-09-26 | $11.95 | $12.05 | $11.90 | $11.95 | $11.95 | 97,142 |
| 2017-09-25 | $11.75 | $12.00 | $11.50 | $11.90 | $11.90 | 205,551 |
| 2017-09-22 | $10.80 | $11.00 | $10.75 | $10.90 | $10.90 | 40,634 |
| 2017-09-21 | $10.90 | $11.15 | $10.75 | $10.85 | $10.85 | 78,715 |
| 2017-09-20 | $11.00 | $11.10 | $10.75 | $10.95 | $10.95 | 75,900 |
| 2017-09-19 | $11.35 | $11.35 | $10.90 | $11.05 | $11.05 | 173,864 |
| 2017-09-18 | $11.25 | $11.60 | $11.25 | $11.30 | $11.30 | 82,773 |
| 2017-09-15 | $11.45 | $11.50 | $11.15 | $11.20 | $11.20 | 242,299 |
| 2017-09-14 | $11.65 | $11.80 | $11.35 | $11.40 | $11.40 | 97,169 |
| 2017-09-13 | $11.75 | $12.00 | $11.60 | $11.65 | $11.65 | 95,260 |
| 2017-09-12 | $11.90 | $12.05 | $11.75 | $11.80 | $11.80 | 66,803 |
| 2017-09-11 | $12.05 | $12.08 | $11.75 | $11.85 | $11.85 | 50,874 |
| 2017-09-08 | $11.85 | $12.05 | $11.80 | $11.90 | $11.90 | 41,552 |
| 2017-09-07 | $12.05 | $12.20 | $11.85 | $11.90 | $11.90 | 71,998 |
| 2017-09-06 | $12.00 | $12.20 | $11.85 | $12.05 | $12.05 | 49,193 |
| 2017-09-05 | $11.90 | $12.10 | $11.80 | $11.95 | $11.95 | 47,586 |
| 2017-09-01 | $11.95 | $12.00 | $11.75 | $12.00 | $12.00 | 43,465 |
| 2017-08-31 | $12.00 | $12.20 | $11.86 | $11.95 | $11.95 | 80,481 |
| 2017-08-30 | $12.00 | $12.10 | $11.75 | $11.95 | $11.95 | 58,408 |
| 2017-08-29 | $11.85 | $12.05 | $11.65 | $12.05 | $12.05 | 58,646 |
| 2017-08-28 | $11.95 | $12.05 | $11.88 | $11.95 | $11.95 | 43,600 |
| 2017-08-25 | $11.90 | $12.00 | $11.82 | $11.95 | $11.95 | 55,159 |
| 2017-08-24 | $11.70 | $11.90 | $11.55 | $11.85 | $11.85 | 77,976 |
| 2017-08-23 | $11.70 | $11.83 | $11.40 | $11.65 | $11.65 | 97,273 |
| 2017-08-22 | $11.90 | $12.30 | $11.80 | $11.90 | $11.90 | 159,549 |
| 2017-08-21 | $11.75 | $11.95 | $11.60 | $11.85 | $11.85 | 92,113 |
| 2017-08-18 | $11.45 | $11.90 | $11.45 | $11.75 | $11.75 | 126,143 |
| 2017-08-17 | $11.90 | $11.90 | $11.55 | $11.60 | $11.60 | 115,041 |
| 2017-08-16 | $11.85 | $12.05 | $11.85 | $11.90 | $11.90 | 166,553 |
| 2017-08-15 | $12.00 | $12.10 | $11.70 | $11.80 | $11.80 | 106,340 |
| 2017-08-14 | $11.75 | $12.35 | $11.55 | $11.90 | $11.90 | 209,417 |
| 2017-08-11 | $10.90 | $11.90 | $10.90 | $11.75 | $11.75 | 269,822 |
| 2017-08-10 | $10.60 | $11.00 | $10.55 | $10.85 | $10.85 | 122,883 |
| 2017-08-09 | $10.50 | $10.85 | $10.45 | $10.70 | $10.70 | 72,371 |
| 2017-08-08 | $10.45 | $10.90 | $10.25 | $10.65 | $10.65 | 60,927 |
| 2017-08-07 | $10.35 | $10.50 | $10.25 | $10.40 | $10.40 | 37,349 |
| 2017-08-04 | $10.60 | $10.70 | $10.30 | $10.40 | $10.40 | 38,747 |
| 2017-08-03 | $10.95 | $10.95 | $10.50 | $10.60 | $10.60 | 64,801 |
| 2017-08-02 | $10.80 | $11.00 | $10.35 | $10.55 | $10.55 | 173,513 |
| 2017-08-01 | $10.35 | $10.80 | $10.15 | $10.75 | $10.75 | 62,177 |
| 2017-07-31 | $10.30 | $10.40 | $10.25 | $10.25 | $10.25 | 43,211 |
| 2017-07-28 | $10.15 | $10.55 | $10.15 | $10.30 | $10.30 | 32,800 |
| 2017-07-27 | $10.15 | $10.40 | $9.95 | $10.20 | $10.20 | 57,696 |
| 2017-07-26 | $10.20 | $10.35 | $10.10 | $10.20 | $10.20 | 70,571 |
| 2017-07-25 | $10.15 | $10.30 | $10.10 | $10.20 | $10.20 | 40,925 |
| 2017-07-24 | $10.10 | $10.25 | $9.88 | $10.15 | $10.15 | 50,080 |
| 2017-07-21 | $10.45 | $10.45 | $10.00 | $10.05 | $10.05 | 116,255 |
| 2017-07-20 | $10.30 | $10.45 | $10.20 | $10.30 | $10.30 | 19,694 |
| 2017-07-19 | $10.35 | $10.55 | $10.25 | $10.35 | $10.35 | 48,013 |
| 2017-07-18 | $10.50 | $10.55 | $10.30 | $10.40 | $10.40 | 43,854 |
| 2017-07-17 | $10.50 | $10.71 | $10.35 | $10.55 | $10.55 | 70,757 |
| 2017-07-14 | $10.40 | $10.55 | $10.35 | $10.45 | $10.45 | 35,477 |
| 2017-07-13 | $10.15 | $10.50 | $10.00 | $10.50 | $10.50 | 174,907 |
| 2017-07-12 | $10.30 | $10.60 | $10.13 | $10.20 | $10.20 | 95,784 |
| 2017-07-11 | $10.20 | $10.50 | $10.20 | $10.30 | $10.30 | 41,055 |
| 2017-07-10 | $10.10 | $10.35 | $10.05 | $10.20 | $10.20 | 58,929 |
| 2017-07-07 | $9.90 | $10.25 | $9.85 | $10.20 | $10.20 | 42,092 |
| 2017-07-06 | $10.05 | $10.20 | $9.85 | $9.90 | $9.90 | 52,120 |
| 2017-07-05 | $10.50 | $10.55 | $10.10 | $10.15 | $10.15 | 40,672 |
| 2017-07-03 | $10.80 | $10.80 | $10.45 | $10.55 | $10.55 | 24,638 |
| 2017-06-30 | $10.85 | $11.05 | $10.75 | $10.80 | $10.80 | 75,326 |
| 2017-06-29 | $10.85 | $10.95 | $10.65 | $10.85 | $10.85 | 45,730 |
| 2017-06-28 | $10.65 | $10.85 | $10.60 | $10.85 | $10.85 | 59,771 |
| 2017-06-27 | $10.70 | $10.80 | $10.58 | $10.65 | $10.65 | 47,726 |
| 2017-06-26 | $10.85 | $10.90 | $10.65 | $10.65 | $10.65 | 37,537 |
| 2017-06-23 | $10.80 | $11.05 | $10.45 | $10.90 | $10.90 | 391,081 |
| 2017-06-22 | $9.75 | $10.95 | $9.70 | $10.80 | $10.80 | 180,089 |
| 2017-06-21 | $9.80 | $9.95 | $9.70 | $9.85 | $9.85 | 97,026 |
| 2017-06-20 | $9.80 | $9.88 | $9.60 | $9.80 | $9.80 | 54,498 |
| 2017-06-19 | $9.60 | $9.85 | $9.60 | $9.80 | $9.80 | 38,200 |
| 2017-06-16 | $9.50 | $9.75 | $9.50 | $9.60 | $9.60 | 139,252 |
| 2017-06-15 | $9.45 | $10.00 | $9.41 | $9.70 | $9.70 | 134,335 |
| 2017-06-14 | $9.65 | $9.75 | $9.50 | $9.55 | $9.55 | 59,280 |
| 2017-06-13 | $9.55 | $9.75 | $9.45 | $9.60 | $9.60 | 216,269 |
| 2017-06-12 | $9.10 | $9.55 | $9.05 | $9.55 | $9.55 | 129,303 |
| 2017-06-09 | $9.15 | $9.25 | $9.05 | $9.10 | $9.10 | 125,655 |
| 2017-06-08 | $9.05 | $9.25 | $8.95 | $9.15 | $9.15 | 104,899 |
| 2017-06-07 | $9.15 | $9.25 | $9.00 | $9.10 | $9.10 | 70,283 |
| 2017-06-06 | $9.25 | $9.40 | $9.00 | $9.10 | $9.10 | 60,060 |
| 2017-06-05 | $9.40 | $9.50 | $9.30 | $9.35 | $9.35 | 74,555 |
| 2017-06-02 | $9.15 | $9.55 | $9.15 | $9.40 | $9.40 | 87,998 |
| 2017-06-01 | $9.05 | $9.45 | $9.05 | $9.30 | $9.30 | 72,349 |
| 2017-05-31 | $9.10 | $9.25 | $9.05 | $9.15 | $9.15 | 51,647 |
| 2017-05-30 | $9.25 | $9.30 | $9.05 | $9.10 | $9.10 | 49,836 |
| 2017-05-26 | $9.35 | $9.56 | $9.20 | $9.35 | $9.35 | 67,787 |
| 2017-05-25 | $9.25 | $9.30 | $9.11 | $9.25 | $9.25 | 37,743 |
| 2017-05-24 | $9.25 | $9.40 | $9.20 | $9.25 | $9.25 | 43,703 |
| 2017-05-23 | $9.55 | $9.55 | $9.25 | $9.30 | $9.30 | 55,534 |
| 2017-05-22 | $9.55 | $9.55 | $9.45 | $9.50 | $9.50 | 44,871 |
| 2017-05-19 | $9.90 | $9.90 | $9.50 | $9.55 | $9.55 | 76,749 |
| 2017-05-18 | $9.40 | $9.90 | $9.40 | $9.90 | $9.90 | 207,187 |
| 2017-05-17 | $9.60 | $9.70 | $9.55 | $9.60 | $9.60 | 76,925 |
| 2017-05-16 | $9.80 | $9.80 | $9.50 | $9.75 | $9.75 | 39,815 |
| 2017-05-15 | $9.55 | $10.15 | $9.55 | $9.80 | $9.80 | 117,541 |
| 2017-05-12 | $9.50 | $9.75 | $9.40 | $9.50 | $9.50 | 157,466 |
| 2017-05-11 | $9.65 | $9.90 | $9.45 | $9.45 | $9.45 | 74,654 |
| 2017-05-10 | $9.70 | $9.80 | $9.64 | $9.65 | $9.65 | 63,945 |
| 2017-05-09 | $10.10 | $10.10 | $9.65 | $9.75 | $9.75 | 91,896 |
| 2017-05-08 | $10.05 | $10.15 | $9.85 | $10.10 | $10.10 | 48,536 |
| 2017-05-05 | $10.05 | $10.25 | $10.00 | $10.10 | $10.10 | 54,636 |
| 2017-05-04 | $10.50 | $10.70 | $10.03 | $10.15 | $10.15 | 50,746 |
| 2017-05-03 | $10.40 | $10.55 | $10.22 | $10.30 | $10.30 | 78,019 |
| 2017-05-02 | $10.70 | $10.90 | $10.40 | $10.45 | $10.45 | 83,022 |
| 2017-05-01 | $10.50 | $11.05 | $10.45 | $10.75 | $10.75 | 119,158 |
| 2017-04-28 | $10.65 | $10.65 | $10.15 | $10.40 | $10.40 | 86,186 |
| 2017-04-27 | $10.65 | $10.80 | $10.50 | $10.65 | $10.65 | 81,823 |
| 2017-04-26 | $10.10 | $10.75 | $10.05 | $10.60 | $10.60 | 179,116 |
| 2017-04-25 | $9.70 | $10.13 | $9.70 | $10.00 | $10.00 | 61,094 |
| 2017-04-24 | $9.55 | $9.60 | $9.40 | $9.60 | $9.60 | 73,500 |
| 2017-04-21 | $9.55 | $9.55 | $9.40 | $9.40 | $9.40 | 66,732 |
| 2017-04-20 | $9.45 | $9.60 | $9.45 | $9.55 | $9.55 | 63,523 |
| 2017-04-19 | $9.50 | $9.50 | $9.43 | $9.50 | $9.50 | 46,307 |
| 2017-04-18 | $9.50 | $9.50 | $9.35 | $9.45 | $9.45 | 50,710 |
| 2017-04-17 | $9.30 | $9.50 | $9.30 | $9.45 | $9.45 | 40,980 |
| 2017-04-13 | $9.50 | $9.55 | $9.25 | $9.30 | $9.30 | 45,091 |
| 2017-04-12 | $9.60 | $9.75 | $9.50 | $9.50 | $9.50 | 33,376 |
| 2017-04-11 | $9.65 | $9.80 | $9.60 | $9.65 | $9.65 | 40,887 |
| 2017-04-10 | $9.70 | $9.90 | $9.60 | $9.60 | $9.60 | 44,413 |
| 2017-04-07 | $9.50 | $9.93 | $9.50 | $9.80 | $9.80 | 50,510 |
| 2017-04-06 | $9.55 | $9.80 | $9.50 | $9.50 | $9.50 | 81,056 |
| 2017-04-05 | $9.80 | $9.90 | $9.50 | $9.50 | $9.50 | 86,821 |
| 2017-04-04 | $9.80 | $9.90 | $9.65 | $9.80 | $9.80 | 53,328 |
| 2017-04-03 | $9.80 | $9.95 | $9.70 | $9.80 | $9.80 | 60,999 |
| 2017-03-31 | $9.95 | $9.95 | $9.75 | $9.80 | $9.80 | 78,245 |
| 2017-03-30 | $9.75 | $10.00 | $9.75 | $9.90 | $9.90 | 56,272 |
| 2017-03-29 | $9.65 | $9.85 | $9.50 | $9.75 | $9.75 | 59,239 |
| 2017-03-28 | $9.65 | $9.80 | $9.50 | $9.70 | $9.70 | 48,289 |
| 2017-03-27 | $9.45 | $9.80 | $9.45 | $9.65 | $9.65 | 25,638 |
| 2017-03-24 | $9.60 | $9.90 | $9.60 | $9.65 | $9.65 | 64,393 |
| 2017-03-23 | $9.60 | $9.70 | $9.50 | $9.55 | $9.55 | 36,137 |
| 2017-03-22 | $9.25 | $9.75 | $9.25 | $9.60 | $9.60 | 98,467 |
| 2017-03-21 | $9.85 | $9.85 | $8.95 | $9.30 | $9.30 | 186,464 |
| 2017-03-20 | $9.95 | $9.95 | $9.65 | $9.70 | $9.70 | 524 |
| 2017-03-17 | $9.70 | $9.95 | $9.70 | $9.90 | $9.90 | 3,153 |
| 2017-03-16 | $9.70 | $9.90 | $9.65 | $9.85 | $9.85 | 72,394 |
| 2017-03-15 | $9.75 | $9.90 | $9.50 | $9.80 | $9.80 | 51,901 |
| 2017-03-14 | $9.70 | $9.75 | $9.45 | $9.65 | $9.65 | 80,149 |
| 2017-03-13 | $9.55 | $9.85 | $9.55 | $9.60 | $9.60 | 48,110 |
| 2017-03-10 | $9.90 | $9.94 | $9.60 | $9.70 | $9.70 | 70,029 |
| 2017-03-09 | $9.80 | $9.95 | $9.70 | $9.70 | $9.70 | 68,770 |
| 2017-03-08 | $10.10 | $10.10 | $9.72 | $9.75 | $9.75 | 112,249 |
| 2017-03-07 | $10.15 | $10.30 | $10.00 | $10.00 | $10.00 | 55,189 |
| 2017-03-06 | $10.30 | $10.35 | $10.00 | $10.20 | $10.20 | 72,465 |
| 2017-03-03 | $10.95 | $10.95 | $10.20 | $10.40 | $10.40 | 162,590 |
| 2017-03-02 | $10.35 | $10.50 | $10.05 | $10.18 | $10.18 | 129,501 |
| 2017-03-01 | $10.15 | $10.40 | $9.95 | $10.25 | $10.25 | 87,732 |
| 2017-02-28 | $10.05 | $10.30 | $9.90 | $9.95 | $9.95 | 54,632 |
| 2017-02-27 | $10.20 | $10.40 | $10.10 | $10.15 | $10.15 | 70,145 |
| 2017-02-24 | $9.95 | $10.20 | $9.95 | $10.15 | $10.15 | 36,131 |
| 2017-02-23 | $9.95 | $10.30 | $9.95 | $10.05 | $10.05 | 68,791 |
| 2017-02-22 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 20,343 |
| 2017-02-21 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 51,022 |
| 2017-02-17 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 65,624 |
| 2017-02-16 | $9.85 | $9.95 | $9.73 | $9.75 | $9.75 | 39,514 |
| 2017-02-15 | $9.75 | $9.95 | $9.61 | $9.95 | $9.95 | 24,299 |
| 2017-02-14 | $9.80 | $9.95 | $9.65 | $9.75 | $9.75 | 37,180 |
| 2017-02-13 | $10.00 | $10.05 | $9.80 | $9.90 | $9.90 | 34,514 |
| 2017-02-10 | $9.90 | $10.10 | $9.55 | $9.85 | $9.85 | 31,478 |
| 2017-02-09 | $9.70 | $10.00 | $9.60 | $9.85 | $9.85 | 41,894 |
| 2017-02-08 | $9.90 | $9.90 | $9.60 | $9.65 | $9.65 | 35,652 |
| 2017-02-07 | $9.95 | $10.05 | $9.78 | $9.95 | $9.95 | 30,389 |
| 2017-02-06 | $10.02 | $10.25 | $9.95 | $9.95 | $9.95 | 33,022 |
| 2017-02-03 | $10.10 | $10.20 | $9.93 | $10.15 | $10.15 | 46,613 |
| 2017-02-02 | $10.20 | $10.20 | $9.80 | $9.95 | $9.95 | 35,911 |
| 2017-02-01 | $10.05 | $10.30 | $10.00 | $10.20 | $10.20 | 45,223 |
| 2017-01-31 | $9.65 | $10.18 | $9.65 | $9.90 | $9.90 | 71,514 |
| 2017-01-30 | $9.90 | $9.90 | $9.60 | $9.70 | $9.70 | 46,745 |
| 2017-01-27 | $9.80 | $10.10 | $9.68 | $10.00 | $10.00 | 40,825 |
| 2017-01-26 | $9.85 | $9.85 | $9.60 | $9.75 | $9.75 | 21,972 |
| 2017-01-25 | $9.70 | $10.00 | $9.65 | $9.90 | $9.90 | 34,076 |
| 2017-01-24 | $9.55 | $9.80 | $9.30 | $9.70 | $9.70 | 59,548 |
| 2017-01-23 | $9.55 | $10.10 | $9.50 | $9.55 | $9.55 | 97,470 |
| 2017-01-20 | $9.70 | $9.90 | $9.70 | $9.70 | $9.70 | 51,474 |
| 2017-01-19 | $9.85 | $10.15 | $9.75 | $9.75 | $9.75 | 67,118 |
| 2017-01-18 | $10.15 | $10.15 | $9.85 | $9.95 | $9.95 | 49,838 |
| 2017-01-17 | $10.25 | $10.40 | $9.95 | $10.00 | $10.00 | 69,450 |
| 2017-01-13 | $10.10 | $10.45 | $10.00 | $10.40 | $10.40 | 44,600 |
| 2017-01-12 | $10.55 | $10.55 | $10.20 | $10.20 | $10.20 | 53,917 |
| 2017-01-11 | $10.70 | $10.75 | $10.43 | $10.65 | $10.65 | 56,575 |
| 2017-01-10 | $10.70 | $11.00 | $10.50 | $10.70 | $10.70 | 112,570 |
| 2017-01-09 | $10.75 | $11.00 | $10.70 | $10.80 | $10.80 | 38,841 |
| 2017-01-06 | $10.90 | $11.05 | $10.70 | $10.80 | $10.80 | 68,692 |
| 2017-01-05 | $10.85 | $11.05 | $10.60 | $10.85 | $10.85 | 79,433 |
| 2017-01-04 | $10.85 | $11.00 | $10.80 | $10.85 | $10.85 | 100,995 |
| 2017-01-03 | $10.75 | $11.30 | $10.15 | $10.70 | $10.70 | 85,662 |
| 2016-12-30 | $10.95 | $11.10 | $10.85 | $10.85 | $10.85 | 60,763 |
| 2016-12-29 | $11.25 | $11.34 | $10.95 | $11.00 | $11.00 | 82,770 |
| 2016-12-28 | $11.40 | $11.45 | $11.25 | $11.35 | $11.35 | 62,046 |
| 2016-12-27 | $11.30 | $11.40 | $11.20 | $11.40 | $11.40 | 29,771 |
| 2016-12-23 | $11.40 | $11.50 | $11.20 | $11.20 | $11.20 | 61,818 |
| 2016-12-22 | $11.20 | $11.50 | $11.20 | $11.45 | $11.45 | 69,994 |
| 2016-12-21 | $11.25 | $11.38 | $11.15 | $11.25 | $11.25 | 65,430 |
| 2016-12-20 | $11.25 | $11.40 | $11.25 | $11.30 | $11.30 | 79,301 |
| 2016-12-19 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 81,834 |
| 2016-12-16 | $11.45 | $11.45 | $11.30 | $11.40 | $11.40 | 173,048 |
| 2016-12-15 | $11.35 | $11.45 | $11.20 | $11.40 | $11.40 | 161,366 |
| 2016-12-14 | $11.40 | $11.40 | $11.20 | $11.30 | $11.30 | 69,293 |
| 2016-12-13 | $11.15 | $11.40 | $11.05 | $11.40 | $11.40 | 143,159 |
| 2016-12-12 | $11.15 | $11.25 | $11.05 | $11.15 | $11.15 | 59,132 |
| 2016-12-09 | $11.20 | $11.40 | $11.10 | $11.30 | $11.30 | 98,598 |
| 2016-12-08 | $11.15 | $11.15 | $11.00 | $11.05 | $11.05 | 116,094 |
| 2016-12-07 | $11.05 | $11.20 | $11.00 | $11.20 | $11.20 | 78,062 |
| 2016-12-06 | $11.20 | $11.20 | $10.90 | $11.05 | $11.05 | 79,008 |
| 2016-12-05 | $10.65 | $11.15 | $10.50 | $11.15 | $11.15 | 146,959 |
| 2016-12-02 | $10.75 | $10.85 | $10.50 | $10.50 | $10.50 | 127,990 |
| 2016-12-01 | $10.85 | $11.15 | $10.55 | $10.80 | $10.80 | 66,858 |
| 2016-11-30 | $10.60 | $11.10 | $10.60 | $10.85 | $10.85 | 117,662 |
| 2016-11-29 | $10.75 | $10.85 | $10.60 | $10.75 | $10.75 | 57,402 |
| 2016-11-28 | $10.75 | $10.85 | $10.60 | $10.65 | $10.65 | 67,664 |
| 2016-11-25 | $10.85 | $10.90 | $10.80 | $10.90 | $10.90 | 31,917 |
| 2016-11-23 | $10.60 | $11.00 | $10.30 | $10.95 | $10.95 | 75,977 |
| 2016-11-22 | $10.75 | $10.75 | $10.35 | $10.60 | $10.60 | 113,704 |
| 2016-11-21 | $10.80 | $10.85 | $10.65 | $10.75 | $10.75 | 139,398 |
| 2016-11-18 | $10.60 | $10.90 | $10.45 | $10.85 | $10.85 | 100,393 |
| 2016-11-17 | $10.40 | $10.80 | $10.40 | $10.55 | $10.55 | 81,718 |
| 2016-11-16 | $10.50 | $10.85 | $10.35 | $10.50 | $10.50 | 103,523 |
| 2016-11-15 | $10.30 | $10.55 | $10.15 | $10.50 | $10.50 | 110,102 |
| 2016-11-14 | $10.80 | $10.95 | $10.30 | $10.45 | $10.45 | 156,963 |
| 2016-11-11 | $9.90 | $10.60 | $9.80 | $10.60 | $10.60 | 295,122 |
| 2016-11-10 | $9.60 | $9.90 | $9.50 | $9.80 | $9.80 | 172,652 |
| 2016-11-09 | $9.25 | $9.50 | $8.95 | $9.50 | $9.50 | 136,753 |
| 2016-11-08 | $9.15 | $9.20 | $9.05 | $9.15 | $9.15 | 30,985 |
| 2016-11-07 | $9.10 | $9.20 | $9.00 | $9.10 | $9.10 | 105,015 |
| 2016-11-04 | $7.46 | $9.18 | $7.46 | $9.00 | $9.00 | 167,150 |
| 2016-11-03 | $8.35 | $8.75 | $8.10 | $8.40 | $8.40 | 153,201 |
| 2016-11-02 | $8.45 | $8.55 | $8.15 | $8.20 | $8.20 | 66,440 |
| 2016-11-01 | $8.55 | $8.80 | $8.30 | $8.40 | $8.40 | 51,181 |
| 2016-10-31 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 48,147 |
| 2016-10-28 | $8.75 | $8.95 | $8.60 | $8.70 | $8.70 | 27,085 |
| 2016-10-27 | $9.05 | $9.05 | $8.62 | $8.90 | $8.90 | 26,815 |
| 2016-10-26 | $9.05 | $9.20 | $8.85 | $8.90 | $8.90 | 64,908 |
| 2016-10-25 | $9.25 | $9.30 | $9.10 | $9.15 | $9.15 | 66,242 |
| 2016-10-24 | $9.60 | $9.60 | $9.25 | $9.25 | $9.25 | 10,174 |
| 2016-10-21 | $9.40 | $9.45 | $9.35 | $9.45 | $9.45 | 11,996 |
| 2016-10-20 | $9.50 | $9.50 | $9.40 | $9.45 | $9.45 | 79,226 |
| 2016-10-19 | $9.50 | $9.58 | $9.40 | $9.45 | $9.45 | 27,948 |
| 2016-10-18 | $9.60 | $9.65 | $9.40 | $9.45 | $9.45 | 50,223 |
| 2016-10-17 | $9.20 | $9.55 | $9.04 | $9.45 | $9.45 | 92,853 |
| 2016-10-14 | $9.35 | $9.40 | $9.05 | $9.20 | $9.20 | 79,627 |
| 2016-10-13 | $9.50 | $9.55 | $9.25 | $9.40 | $9.40 | 71,554 |
| 2016-10-12 | $9.90 | $9.90 | $9.25 | $9.65 | $9.65 | 104,851 |
| 2016-10-11 | $10.10 | $10.10 | $9.55 | $9.75 | $9.75 | 172,193 |
| 2016-10-10 | $9.35 | $10.30 | $9.25 | $10.25 | $10.25 | 556,770 |
| 2016-10-07 | $9.33 | $9.42 | $9.16 | $9.38 | $9.38 | 62,358 |
| 2016-10-06 | $9.25 | $9.39 | $9.11 | $9.36 | $9.36 | 48,808 |
| 2016-10-05 | $9.34 | $9.35 | $9.18 | $9.32 | $9.32 | 42,425 |
| 2016-10-04 | $9.44 | $9.48 | $9.17 | $9.25 | $9.25 | 37,228 |
| 2016-10-03 | $9.50 | $9.56 | $9.13 | $9.39 | $9.39 | 57,561 |
| 2016-09-30 | $9.22 | $9.49 | $9.22 | $9.40 | $9.40 | 209,476 |
| 2016-09-29 | $9.29 | $9.40 | $9.14 | $9.16 | $9.16 | 50,138 |
| 2016-09-28 | $9.23 | $9.46 | $9.17 | $9.28 | $9.28 | 45,353 |
| 2016-09-27 | $9.06 | $9.44 | $9.06 | $9.36 | $9.36 | 71,253 |
| 2016-09-26 | $9.33 | $9.41 | $9.08 | $9.12 | $9.12 | 74,064 |
| 2016-09-23 | $9.36 | $9.48 | $9.25 | $9.42 | $9.42 | 66,109 |
| 2016-09-22 | $9.59 | $9.59 | $9.35 | $9.50 | $9.50 | 113,900 |
| 2016-09-21 | $9.56 | $9.57 | $9.21 | $9.44 | $9.44 | 63,461 |
| 2016-09-20 | $9.75 | $9.75 | $9.42 | $9.45 | $9.45 | 97,509 |
| 2016-09-19 | $9.28 | $9.78 | $9.20 | $9.64 | $9.64 | 183,796 |
| 2016-09-16 | $8.97 | $9.34 | $8.83 | $9.31 | $9.31 | 275,798 |
| 2016-09-15 | $8.67 | $8.92 | $8.58 | $8.84 | $8.84 | 69,829 |
| 2016-09-14 | $8.60 | $8.76 | $8.55 | $8.66 | $8.66 | 115,098 |
| 2016-09-13 | $8.87 | $8.91 | $8.51 | $8.60 | $8.60 | 67,247 |
| 2016-09-12 | $8.69 | $9.10 | $8.51 | $9.09 | $9.09 | 87,809 |
| 2016-09-09 | $8.91 | $8.93 | $8.65 | $8.70 | $8.70 | 90,033 |
| 2016-09-08 | $9.21 | $9.21 | $8.86 | $9.00 | $9.00 | 72,516 |
| 2016-09-07 | $8.93 | $9.23 | $8.61 | $9.16 | $9.16 | 145,729 |
| 2016-09-06 | $8.98 | $9.00 | $8.78 | $8.89 | $8.89 | 61,251 |
| 2016-09-02 | $8.81 | $9.00 | $8.71 | $8.96 | $8.96 | 61,624 |
| 2016-09-01 | $8.77 | $8.77 | $8.55 | $8.71 | $8.71 | 63,279 |
| 2016-08-31 | $8.96 | $8.96 | $8.73 | $8.78 | $8.78 | 79,334 |
| 2016-08-30 | $8.99 | $8.99 | $8.74 | $8.94 | $8.94 | 59,644 |
| 2016-08-29 | $8.94 | $8.97 | $8.76 | $8.87 | $8.87 | 36,485 |
| 2016-08-26 | $8.98 | $9.02 | $8.70 | $8.90 | $8.90 | 125,156 |
| 2016-08-25 | $8.72 | $9.00 | $8.50 | $8.90 | $8.90 | 115,621 |
| 2016-08-24 | $8.97 | $8.99 | $8.72 | $8.77 | $8.77 | 75,644 |
| 2016-08-23 | $9.29 | $9.30 | $8.86 | $8.97 | $8.97 | 95,976 |
| 2016-08-22 | $9.00 | $9.25 | $8.72 | $9.20 | $9.20 | 243,168 |
| 2016-08-19 | $9.00 | $9.19 | $8.92 | $9.08 | $9.08 | 147,120 |
| 2016-08-18 | $9.15 | $9.25 | $8.92 | $9.01 | $9.01 | 96,200 |
| 2016-08-17 | $9.23 | $9.27 | $9.07 | $9.16 | $9.16 | 86,679 |
| 2016-08-16 | $9.09 | $9.35 | $9.09 | $9.21 | $9.21 | 99,352 |
| 2016-08-15 | $8.89 | $9.60 | $8.89 | $9.14 | $9.14 | 273,943 |
| 2016-08-12 | $8.15 | $8.90 | $8.15 | $8.89 | $8.89 | 132,594 |
| 2016-08-11 | $8.37 | $8.53 | $8.24 | $8.26 | $8.26 | 35,694 |
| 2016-08-10 | $8.33 | $8.49 | $8.28 | $8.34 | $8.34 | 26,218 |
| 2016-08-09 | $8.29 | $8.41 | $8.13 | $8.31 | $8.31 | 151,121 |
| 2016-08-08 | $8.46 | $8.46 | $8.30 | $8.35 | $8.35 | 77,826 |
| 2016-08-05 | $8.30 | $8.50 | $8.14 | $8.48 | $8.48 | 178,563 |
| 2016-08-04 | $7.50 | $8.60 | $7.15 | $8.24 | $8.24 | 453,588 |
| 2016-08-03 | $6.89 | $6.99 | $6.55 | $6.63 | $6.63 | 103,227 |
| 2016-08-02 | $6.92 | $7.00 | $6.66 | $6.87 | $6.87 | 54,689 |
| 2016-08-01 | $6.90 | $7.10 | $6.78 | $6.92 | $6.92 | 60,671 |
| 2016-07-29 | $6.69 | $6.95 | $6.64 | $6.84 | $6.84 | 47,494 |
| 2016-07-28 | $6.59 | $6.81 | $6.51 | $6.76 | $6.76 | 31,718 |
| 2016-07-27 | $6.57 | $6.78 | $6.37 | $6.63 | $6.63 | 55,655 |
| 2016-07-26 | $6.46 | $6.58 | $6.34 | $6.57 | $6.57 | 41,521 |
| 2016-07-25 | $6.53 | $6.64 | $6.37 | $6.43 | $6.43 | 57,784 |
| 2016-07-22 | $6.49 | $6.66 | $6.41 | $6.51 | $6.51 | 33,367 |
| 2016-07-21 | $6.55 | $6.77 | $6.43 | $6.47 | $6.47 | 19,030 |
| 2016-07-20 | $6.47 | $6.70 | $6.22 | $6.55 | $6.55 | 36,727 |
| 2016-07-19 | $6.51 | $6.63 | $6.44 | $6.46 | $6.46 | 48,157 |
| 2016-07-18 | $6.48 | $6.72 | $6.26 | $6.54 | $6.54 | 80,071 |
| 2016-07-15 | $6.37 | $6.55 | $6.33 | $6.54 | $6.54 | 77,145 |
| 2016-07-14 | $6.27 | $6.38 | $6.23 | $6.31 | $6.31 | 63,510 |
| 2016-07-13 | $6.29 | $6.40 | $6.20 | $6.22 | $6.22 | 60,122 |
| 2016-07-12 | $6.35 | $6.38 | $6.19 | $6.24 | $6.24 | 85,291 |
| 2016-07-11 | $6.01 | $6.37 | $5.89 | $6.31 | $6.31 | 137,936 |
| 2016-07-08 | $5.81 | $5.99 | $5.80 | $5.99 | $5.99 | 86,491 |
| 2016-07-07 | $5.66 | $5.82 | $5.60 | $5.76 | $5.76 | 91,620 |
| 2016-07-06 | $5.56 | $5.67 | $5.42 | $5.65 | $5.65 | 65,157 |
| 2016-07-05 | $5.77 | $5.94 | $5.53 | $5.61 | $5.61 | 55,588 |
| 2016-07-01 | $5.54 | $6.07 | $5.49 | $5.80 | $5.80 | 173,018 |
| 2016-06-30 | $5.28 | $5.52 | $5.28 | $5.51 | $5.51 | 83,382 |
| 2016-06-29 | $5.30 | $5.32 | $5.22 | $5.30 | $5.30 | 83,269 |
| 2016-06-28 | $5.23 | $5.53 | $5.17 | $5.26 | $5.26 | 92,641 |
| 2016-06-27 | $5.50 | $5.71 | $5.12 | $5.22 | $5.22 | 133,183 |
| 2016-06-24 | $5.49 | $5.58 | $5.29 | $5.54 | $5.54 | 274,544 |
| 2016-06-23 | $5.26 | $5.62 | $5.26 | $5.62 | $5.62 | 130,120 |
| 2016-06-22 | $5.41 | $5.44 | $5.25 | $5.26 | $5.26 | 69,073 |
| 2016-06-21 | $5.60 | $5.60 | $5.32 | $5.41 | $5.41 | 64,369 |
| 2016-06-20 | $5.50 | $5.61 | $5.46 | $5.60 | $5.60 | 180,028 |
| 2016-06-17 | $5.53 | $5.55 | $5.42 | $5.46 | $5.46 | 202,959 |
| 2016-06-16 | $5.61 | $5.61 | $5.45 | $5.57 | $5.57 | 92,705 |
| 2016-06-15 | $5.63 | $5.82 | $5.55 | $5.62 | $5.62 | 143,582 |
| 2016-06-14 | $5.94 | $5.94 | $5.52 | $5.59 | $5.59 | 92,560 |
| 2016-06-13 | $5.39 | $6.06 | $5.34 | $5.90 | $5.90 | 233,988 |
| 2016-06-10 | $5.53 | $5.62 | $5.26 | $5.36 | $5.36 | 121,265 |
| 2016-06-09 | $5.82 | $5.83 | $5.44 | $5.49 | $5.49 | 139,886 |
| 2016-06-08 | $5.99 | $6.00 | $5.80 | $5.84 | $5.84 | 89,897 |
| 2016-06-07 | $5.97 | $6.00 | $5.81 | $5.91 | $5.91 | 108,280 |
| 2016-06-06 | $5.71 | $5.95 | $5.66 | $5.91 | $5.91 | 135,168 |
| 2016-06-03 | $5.61 | $5.76 | $5.59 | $5.70 | $5.70 | 99,652 |
| 2016-06-02 | $5.45 | $5.63 | $5.37 | $5.62 | $5.62 | 112,022 |
| 2016-06-01 | $5.40 | $5.52 | $5.21 | $5.45 | $5.45 | 129,515 |
| 2016-05-31 | $5.50 | $5.55 | $5.36 | $5.43 | $5.43 | 123,848 |
| 2016-05-27 | $5.43 | $5.53 | $5.37 | $5.43 | $5.43 | 103,511 |
| 2016-05-26 | $5.65 | $5.70 | $5.42 | $5.45 | $5.45 | 91,994 |
| 2016-05-25 | $5.17 | $5.65 | $5.06 | $5.62 | $5.62 | 277,962 |
| 2016-05-24 | $5.30 | $5.33 | $5.07 | $5.12 | $5.12 | 352,212 |
| 2016-05-23 | $5.33 | $5.34 | $5.24 | $5.25 | $5.25 | 100,766 |
| 2016-05-20 | $5.37 | $5.49 | $5.26 | $5.34 | $5.34 | 97,455 |
| 2016-05-19 | $5.49 | $5.54 | $5.30 | $5.33 | $5.33 | 139,782 |
| 2016-05-18 | $5.40 | $5.73 | $5.21 | $5.50 | $5.50 | 221,265 |
| 2016-05-17 | $5.17 | $5.60 | $5.13 | $5.24 | $5.24 | 261,911 |
| 2016-05-16 | $5.42 | $5.55 | $4.98 | $5.12 | $5.12 | 513,277 |
| 2016-05-13 | $5.69 | $5.88 | $5.40 | $5.42 | $5.42 | 357,612 |
| 2016-05-12 | $6.83 | $6.98 | $5.43 | $5.65 | $5.65 | 681,901 |
| 2016-05-11 | $7.30 | $7.63 | $7.25 | $7.44 | $7.44 | 125,935 |
| 2016-05-10 | $7.34 | $7.51 | $7.22 | $7.28 | $7.28 | 43,643 |
| 2016-05-09 | $7.31 | $7.40 | $7.25 | $7.30 | $7.30 | 49,852 |
| 2016-05-06 | $7.47 | $7.51 | $7.25 | $7.32 | $7.32 | 53,784 |
| 2016-05-05 | $7.67 | $7.78 | $7.50 | $7.55 | $7.55 | 132,215 |
| 2016-05-04 | $7.55 | $7.74 | $7.55 | $7.63 | $7.63 | 63,063 |
| 2016-05-03 | $7.63 | $7.74 | $7.51 | $7.64 | $7.64 | 61,385 |
| 2016-05-02 | $7.70 | $7.74 | $7.58 | $7.63 | $7.63 | 51,105 |
| 2016-04-29 | $7.67 | $7.82 | $7.66 | $7.71 | $7.71 | 78,858 |
| 2016-04-28 | $7.81 | $7.86 | $7.66 | $7.68 | $7.68 | 59,537 |
| 2016-04-27 | $7.84 | $7.88 | $7.69 | $7.82 | $7.82 | 70,361 |
| 2016-04-26 | $7.92 | $8.02 | $7.80 | $7.85 | $7.85 | 89,016 |
| 2016-04-25 | $8.20 | $8.20 | $7.64 | $7.87 | $7.87 | 143,624 |
| 2016-04-22 | $7.64 | $7.82 | $7.61 | $7.78 | $7.78 | 92,641 |
| 2016-04-21 | $7.76 | $7.76 | $7.59 | $7.60 | $7.60 | 60,075 |
| 2016-04-20 | $7.82 | $7.82 | $7.66 | $7.74 | $7.74 | 37,268 |
| 2016-04-19 | $8.00 | $8.00 | $7.60 | $7.79 | $7.79 | 71,481 |
| 2016-04-18 | $7.79 | $8.02 | $7.57 | $7.97 | $7.97 | 104,894 |
| 2016-04-15 | $7.64 | $7.86 | $7.57 | $7.78 | $7.78 | 86,605 |
| 2016-04-14 | $7.79 | $7.82 | $7.67 | $7.68 | $7.68 | 82,872 |
| 2016-04-13 | $7.87 | $7.87 | $7.66 | $7.76 | $7.76 | 86,051 |
| 2016-04-12 | $7.78 | $8.04 | $7.71 | $7.84 | $7.84 | 84,664 |
| 2016-04-11 | $7.70 | $7.92 | $7.48 | $7.90 | $7.90 | 98,074 |
| 2016-04-08 | $7.59 | $7.74 | $7.50 | $7.70 | $7.70 | 73,665 |
| 2016-04-07 | $7.42 | $7.65 | $7.36 | $7.54 | $7.54 | 74,162 |
| 2016-04-06 | $7.45 | $7.59 | $7.37 | $7.48 | $7.48 | 119,617 |
| 2016-04-05 | $7.21 | $7.45 | $7.21 | $7.40 | $7.40 | 419,764 |
| 2016-04-04 | $7.39 | $7.48 | $7.30 | $7.36 | $7.36 | 68,780 |
| 2016-04-01 | $7.32 | $7.40 | $7.23 | $7.37 | $7.37 | 57,705 |
| 2016-03-31 | $7.30 | $7.41 | $7.28 | $7.39 | $7.39 | 102,218 |
| 2016-03-30 | $7.47 | $7.48 | $7.28 | $7.28 | $7.28 | 39,331 |
| 2016-03-29 | $7.05 | $7.50 | $7.05 | $7.42 | $7.42 | 106,376 |
| 2016-03-28 | $7.08 | $7.26 | $7.04 | $7.07 | $7.07 | 56,431 |
| 2016-03-24 | $7.10 | $7.15 | $7.00 | $7.08 | $7.08 | 34,632 |
| 2016-03-23 | $7.44 | $7.46 | $7.10 | $7.12 | $7.12 | 79,637 |
| 2016-03-22 | $7.16 | $7.44 | $7.04 | $7.40 | $7.40 | 95,271 |
| 2016-03-21 | $7.57 | $7.57 | $7.14 | $7.21 | $7.21 | 119,332 |
| 2016-03-18 | $7.19 | $7.55 | $7.11 | $7.52 | $7.52 | 312,627 |
| 2016-03-17 | $7.06 | $7.28 | $6.92 | $7.14 | $7.14 | 197,003 |
| 2016-03-16 | $7.10 | $7.23 | $7.00 | $7.09 | $7.09 | 75,727 |
| 2016-03-15 | $7.02 | $7.30 | $7.00 | $7.17 | $7.17 | 121,319 |
| 2016-03-14 | $7.14 | $7.23 | $6.91 | $7.01 | $7.01 | 180,636 |
| 2016-03-11 | $7.15 | $7.23 | $6.98 | $7.18 | $7.18 | 105,484 |
| 2016-03-10 | $7.33 | $7.34 | $7.00 | $7.05 | $7.05 | 98,747 |
| 2016-03-09 | $7.19 | $7.34 | $7.08 | $7.32 | $7.32 | 79,001 |
| 2016-03-08 | $7.59 | $7.65 | $7.16 | $7.17 | $7.17 | 169,860 |
| 2016-03-07 | $7.37 | $7.69 | $7.33 | $7.60 | $7.60 | 178,702 |
| 2016-03-04 | $7.30 | $7.60 | $7.15 | $7.36 | $7.36 | 223,177 |
| 2016-03-03 | $6.65 | $7.28 | $6.54 | $7.26 | $7.26 | 607,815 |
| 2016-03-02 | $6.33 | $6.41 | $6.18 | $6.33 | $6.33 | 144,137 |
| 2016-03-01 | $6.30 | $6.34 | $6.15 | $6.20 | $6.20 | 175,280 |
| 2016-02-29 | $6.27 | $6.54 | $6.20 | $6.23 | $6.23 | 205,543 |
| 2016-02-26 | $6.26 | $6.39 | $6.15 | $6.27 | $6.27 | 74,711 |
| 2016-02-25 | $6.20 | $6.39 | $6.03 | $6.20 | $6.20 | 82,075 |
| 2016-02-24 | $6.17 | $6.32 | $6.14 | $6.20 | $6.20 | 70,492 |
| 2016-02-23 | $6.27 | $6.50 | $6.03 | $6.25 | $6.25 | 97,296 |
| 2016-02-22 | $6.32 | $6.42 | $6.24 | $6.30 | $6.30 | 120,523 |
| 2016-02-19 | $6.24 | $6.32 | $6.00 | $6.27 | $6.27 | 118,157 |
| 2016-02-18 | $6.48 | $6.48 | $6.24 | $6.25 | $6.25 | 101,911 |
| 2016-02-17 | $6.37 | $6.53 | $6.29 | $6.51 | $6.51 | 170,855 |
| 2016-02-16 | $6.35 | $6.55 | $6.26 | $6.30 | $6.30 | 151,857 |
| 2016-02-12 | $6.31 | $6.39 | $6.07 | $6.28 | $6.28 | 115,727 |
| 2016-02-11 | $6.18 | $6.39 | $6.01 | $6.24 | $6.24 | 698,823 |
| 2016-02-10 | $6.25 | $6.43 | $6.22 | $6.26 | $6.26 | 133,000 |
| 2016-02-09 | $6.11 | $6.36 | $6.11 | $6.19 | $6.19 | 78,334 |
| 2016-02-08 | $6.11 | $6.26 | $6.04 | $6.20 | $6.20 | 148,420 |
| 2016-02-05 | $6.49 | $6.50 | $6.14 | $6.17 | $6.17 | 178,158 |
| 2016-02-04 | $6.48 | $6.54 | $6.46 | $6.50 | $6.50 | 230,759 |
| 2016-02-03 | $6.42 | $6.57 | $6.29 | $6.49 | $6.49 | 295,728 |
| 2016-02-02 | $6.44 | $6.55 | $6.31 | $6.36 | $6.36 | 195,753 |
| 2016-02-01 | $6.49 | $6.56 | $6.42 | $6.49 | $6.49 | 113,101 |
| 2016-01-29 | $6.45 | $6.60 | $6.41 | $6.53 | $6.53 | 206,338 |
| 2016-01-28 | $6.60 | $6.75 | $6.44 | $6.47 | $6.47 | 83,942 |
| 2016-01-27 | $6.66 | $6.74 | $6.47 | $6.54 | $6.54 | 123,794 |
| 2016-01-26 | $6.81 | $6.82 | $6.60 | $6.70 | $6.70 | 179,620 |
| 2016-01-25 | $6.83 | $7.03 | $6.73 | $6.75 | $6.75 | 170,969 |
| 2016-01-22 | $6.98 | $7.22 | $6.77 | $6.88 | $6.88 | 154,685 |
| 2016-01-21 | $7.11 | $7.11 | $6.83 | $6.87 | $6.87 | 85,721 |
| 2016-01-20 | $6.71 | $7.19 | $6.71 | $7.07 | $7.07 | 152,201 |
| 2016-01-19 | $6.90 | $6.93 | $6.67 | $6.78 | $6.78 | 104,519 |
| 2016-01-15 | $6.62 | $6.87 | $6.56 | $6.79 | $6.79 | 179,828 |
| 2016-01-14 | $6.84 | $7.06 | $6.79 | $6.83 | $6.83 | 110,840 |
| 2016-01-13 | $6.96 | $7.17 | $6.64 | $6.79 | $6.79 | 104,353 |
| 2016-01-12 | $6.95 | $7.09 | $6.85 | $6.90 | $6.90 | 97,511 |
| 2016-01-11 | $6.87 | $6.99 | $6.81 | $6.86 | $6.86 | 104,765 |
| 2016-01-08 | $6.85 | $7.05 | $6.78 | $6.85 | $6.85 | 221,891 |
| 2016-01-07 | $7.04 | $7.10 | $6.80 | $6.81 | $6.81 | 337,213 |
| 2016-01-06 | $7.04 | $7.15 | $7.04 | $7.05 | $7.05 | 80,582 |
| 2016-01-05 | $7.18 | $7.25 | $7.06 | $7.11 | $7.11 | 79,752 |
| 2016-01-04 | $7.14 | $7.22 | $7.04 | $7.12 | $7.12 | 234,034 |
| 2015-12-31 | $7.14 | $7.30 | $7.11 | $7.14 | $7.14 | 94,500 |
| 2015-12-30 | $7.28 | $7.44 | $7.10 | $7.16 | $7.16 | 79,048 |
| 2015-12-29 | $7.21 | $7.42 | $7.21 | $7.27 | $7.27 | 35,143 |
| 2015-12-28 | $7.39 | $7.48 | $7.11 | $7.15 | $7.15 | 66,109 |
| 2015-12-24 | $7.56 | $7.66 | $7.37 | $7.39 | $7.39 | 30,711 |
| 2015-12-23 | $7.58 | $7.60 | $7.45 | $7.52 | $7.52 | 46,541 |
| 2015-12-22 | $7.42 | $7.55 | $7.20 | $7.46 | $7.46 | 65,152 |
| 2015-12-21 | $7.41 | $7.44 | $7.28 | $7.41 | $7.41 | 55,241 |
| 2015-12-18 | $7.57 | $7.77 | $7.36 | $7.41 | $7.41 | 176,448 |
| 2015-12-17 | $7.81 | $7.92 | $7.58 | $7.61 | $7.61 | 44,778 |
| 2015-12-16 | $7.66 | $7.82 | $7.61 | $7.77 | $7.77 | 40,852 |
| 2015-12-15 | $7.61 | $7.69 | $7.46 | $7.56 | $7.56 | 77,208 |
| 2015-12-14 | $7.63 | $7.74 | $7.46 | $7.57 | $7.57 | 91,010 |
| 2015-12-11 | $7.83 | $8.07 | $7.58 | $7.58 | $7.58 | 99,255 |
| 2015-12-10 | $7.99 | $8.19 | $7.96 | $8.05 | $8.05 | 61,904 |
| 2015-12-09 | $8.07 | $8.17 | $7.97 | $8.08 | $8.08 | 70,471 |
| 2015-12-08 | $8.05 | $8.21 | $8.04 | $8.12 | $8.12 | 40,131 |
| 2015-12-07 | $8.16 | $8.19 | $7.97 | $8.17 | $8.17 | 78,478 |
| 2015-12-04 | $7.89 | $8.21 | $7.78 | $8.19 | $8.19 | 98,714 |
| 2015-12-03 | $8.14 | $8.19 | $7.84 | $7.91 | $7.91 | 70,522 |
| 2015-12-02 | $8.20 | $8.21 | $8.05 | $8.09 | $8.09 | 60,552 |
| 2015-12-01 | $8.43 | $8.51 | $8.14 | $8.22 | $8.22 | 124,985 |
| 2015-11-30 | $8.48 | $8.52 | $8.27 | $8.39 | $8.39 | 171,296 |
| 2015-11-27 | $8.50 | $8.72 | $8.44 | $8.48 | $8.48 | 29,246 |
| 2015-11-25 | $8.53 | $8.66 | $8.45 | $8.50 | $8.50 | 64,840 |
| 2015-11-24 | $8.70 | $8.80 | $8.30 | $8.53 | $8.53 | 129,309 |
| 2015-11-23 | $8.73 | $8.85 | $8.57 | $8.68 | $8.68 | 113,073 |
| 2015-11-20 | $8.45 | $8.96 | $8.45 | $8.79 | $8.79 | 96,123 |
| 2015-11-19 | $8.23 | $8.42 | $8.11 | $8.40 | $8.40 | 89,422 |
| 2015-11-18 | $8.28 | $8.29 | $7.91 | $8.23 | $8.23 | 59,836 |
| 2015-11-17 | $8.26 | $8.38 | $7.90 | $8.25 | $8.25 | 64,653 |
| 2015-11-16 | $8.05 | $8.25 | $7.72 | $8.23 | $8.23 | 135,979 |
| 2015-11-13 | $7.99 | $8.39 | $7.84 | $8.06 | $8.06 | 79,151 |
| 2015-11-12 | $8.34 | $8.40 | $8.00 | $8.06 | $8.06 | 61,009 |
| 2015-11-11 | $8.60 | $8.60 | $8.25 | $8.43 | $8.43 | 35,879 |
| 2015-11-10 | $8.65 | $8.71 | $8.55 | $8.61 | $8.61 | 59,488 |
| 2015-11-09 | $8.54 | $8.80 | $8.40 | $8.72 | $8.72 | 118,118 |
| 2015-11-06 | $8.44 | $8.56 | $8.27 | $8.52 | $8.52 | 168,984 |
| 2015-11-05 | $8.50 | $8.60 | $8.36 | $8.50 | $8.50 | 92,587 |
| 2015-11-04 | $8.50 | $8.67 | $8.34 | $8.49 | $8.49 | 103,314 |
| 2015-11-03 | $8.50 | $8.61 | $8.16 | $8.52 | $8.52 | 100,345 |
| 2015-11-02 | $8.17 | $8.57 | $8.08 | $8.49 | $8.49 | 73,135 |
| 2015-10-30 | $8.40 | $8.40 | $7.98 | $8.15 | $8.15 | 124,103 |
| 2015-10-29 | $8.80 | $9.21 | $8.25 | $8.45 | $8.45 | 261,505 |
| 2015-10-28 | $7.54 | $8.27 | $7.22 | $8.27 | $8.27 | 159,821 |
| 2015-10-27 | $7.41 | $7.55 | $7.22 | $7.48 | $7.48 | 106,301 |
| 2015-10-26 | $7.92 | $8.21 | $7.40 | $7.46 | $7.46 | 114,383 |
| 2015-10-23 | $8.07 | $8.21 | $7.86 | $7.95 | $7.95 | 94,862 |
| 2015-10-22 | $8.03 | $8.25 | $7.86 | $7.95 | $7.95 | 96,342 |
| 2015-10-21 | $8.22 | $8.22 | $7.99 | $8.00 | $8.00 | 67,748 |
| 2015-10-20 | $8.60 | $8.65 | $8.14 | $8.22 | $8.22 | 93,157 |
| 2015-10-19 | $8.59 | $8.79 | $8.49 | $8.57 | $8.57 | 56,926 |
| 2015-10-16 | $8.97 | $8.97 | $8.62 | $8.66 | $8.66 | 121,419 |
| 2015-10-15 | $8.40 | $8.95 | $8.35 | $8.94 | $8.94 | 248,818 |
| 2015-10-14 | $8.50 | $8.88 | $8.33 | $8.35 | $8.35 | 69,602 |
| 2015-10-13 | $8.55 | $8.76 | $8.51 | $8.59 | $8.59 | 69,767 |
| 2015-10-12 | $8.49 | $8.64 | $8.36 | $8.62 | $8.62 | 98,719 |
| 2015-10-09 | $8.70 | $8.83 | $8.41 | $8.52 | $8.52 | 77,298 |
| 2015-10-08 | $8.39 | $8.80 | $8.29 | $8.63 | $8.63 | 89,963 |
| 2015-10-07 | $8.20 | $8.76 | $8.12 | $8.40 | $8.40 | 76,598 |
| 2015-10-06 | $8.28 | $8.44 | $8.10 | $8.12 | $8.12 | 93,868 |
| 2015-10-05 | $7.90 | $8.37 | $7.90 | $8.32 | $8.32 | 151,840 |
| 2015-10-02 | $7.35 | $7.91 | $7.35 | $7.85 | $7.85 | 150,889 |
| 2015-10-01 | $7.72 | $7.76 | $7.33 | $7.41 | $7.41 | 169,159 |
| 2015-09-30 | $7.27 | $7.79 | $7.22 | $7.76 | $7.76 | 159,147 |
| 2015-09-29 | $7.14 | $7.26 | $6.96 | $7.17 | $7.17 | 156,797 |
| 2015-09-28 | $7.08 | $7.16 | $6.96 | $7.14 | $7.14 | 222,929 |
| 2015-09-25 | $7.46 | $7.46 | $6.84 | $7.14 | $7.14 | 311,035 |
| 2015-09-24 | $7.36 | $7.44 | $7.08 | $7.36 | $7.36 | 167,780 |
| 2015-09-23 | $7.68 | $7.74 | $7.26 | $7.41 | $7.41 | 123,627 |
| 2015-09-22 | $7.77 | $7.85 | $7.64 | $7.72 | $7.72 | 81,636 |
| 2015-09-21 | $8.19 | $8.38 | $7.82 | $7.89 | $7.89 | 70,307 |
| 2015-09-18 | $8.25 | $8.61 | $8.05 | $8.11 | $8.11 | 263,250 |
| 2015-09-17 | $8.10 | $8.54 | $8.10 | $8.26 | $8.26 | 142,401 |
| 2015-09-16 | $8.00 | $8.21 | $7.94 | $8.15 | $8.15 | 112,980 |
| 2015-09-15 | $7.96 | $8.06 | $7.89 | $7.95 | $7.95 | 39,819 |
| 2015-09-14 | $8.15 | $8.17 | $7.78 | $7.94 | $7.94 | 90,194 |
| 2015-09-11 | $7.95 | $8.25 | $7.95 | $8.15 | $8.15 | 48,641 |
| 2015-09-10 | $7.91 | $8.10 | $7.87 | $8.02 | $8.02 | 69,686 |
| 2015-09-09 | $8.05 | $8.21 | $7.93 | $7.94 | $7.94 | 145,830 |
| 2015-09-08 | $7.84 | $8.00 | $7.54 | $7.96 | $7.96 | 108,268 |
| 2015-09-04 | $7.35 | $7.92 | $7.35 | $7.70 | $7.70 | 140,655 |
| 2015-09-03 | $7.61 | $7.78 | $7.41 | $7.45 | $7.45 | 101,532 |
| 2015-09-02 | $7.56 | $7.63 | $7.45 | $7.60 | $7.60 | 56,579 |
| 2015-09-01 | $7.86 | $7.86 | $7.39 | $7.45 | $7.45 | 86,122 |
| 2015-08-31 | $8.05 | $8.21 | $7.90 | $7.99 | $7.99 | 97,544 |
Staar Surgical Company (STAA) News Headlines
Recent Staar Surgical Company (STAA) News
Similar Companies to Staar Surgical Company (STAA) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |