Tencent Holdings Ltd (TCTZF) Exchange: PINK
Data as of Oct. 8, 2025
$86.80 ($0.32) 0.37%
Tencent Holdings Ltd - Daily Information
Click for more stock information on Tencent Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $89.10 |
| Previous Close | $86.80 |
| High | $89.10 |
| Low | $86.44 |
| Adjusted Open | $89.10 |
| Previous Adjusted Close | $86.80 |
| Adjusted High | $89.10 |
| Adjusted Low | $86.44 |
Invest in Tencent Holdings Ltd (TCTZF)
Key People Tencent Holdings Ltd
| Employee | Position |
|---|---|
| Hua Teng Ma | Executive Chairman & Chief Executive Officer |
| Chi Ping Lau | President & Executive Director |
| Yu Xin Ren | COO & President-Interactive Entertainment Group |
| Shek Hon Lo | Chief Financial Officer & Senior Vice President |
| Chen Ye Xu | Chief Information Officer |
| Lei Wen Yao | Vice General Manager-Investment |
| Shan Lu | Senior Executive Vice President |
| Ling Dong Huang | General Manager-Entertainment Group |
| Cheng Zhi | Assistant General Manager |
| Guang Xu | General Manager |
| Yun Ming Cheng | Vice President |
| Lei Zheng | General Manager-User Platform Department |
| Wu Cheng | Vice President & CEO-Tencent Pictures |
| Xiao Guang Yao | Vice President |
| Yu Chen | Vice President |
| Liang Zhu | Vice President |
| Juhong Chen | Vice President |
| David A. M. Wallerstein | Chief Exploration Officer & Senior Executive VP |
| Tao Sang Tong | President-Cloud & Smart Industries Group, SEVP |
| Shan Lu | SEVP, President-Technology & Engineering Group |
| Kai Tian Guo | Senior Vice President |
| Dan Xi | Senior Vice President |
| James Gordon Mitchell | Chief Strategy Officer & Senior Executive VP |
| Xiao Long Zhang | Senior Executive Vice President |
| Ching Hua Lin | General Manager-Strategic Development |
| Xiao Yi Ma | Senior Vice President |
| Zhao Hui Li | Vice President, Head-Mergers & Acquisitions |
| Yin Yu | Vice President |
| Rao Hao | Executive Director |
| Charles St. Leger Searle | Non-Executive Director |
| Jacobus Petrus Bekker | Non-Executive Director |
| Seng Yee Lau | Chairman-Group Marketing & Branding |
| Catherine Chan | Head-Investors & Media Relations |
| Suk Yi Lau | Secretary |
| Tao Pu Hai | Co-Head-Legal |
| Yang Ke | Independent Non-Executive Director |
| Dong Sheng Li | Independent Non-Executive Director |
| Ian Charles Stone | Independent Non-Executive Director |
| Siu Shun Yang | Independent Non-Executive Director |
| Zhong Huai Sun | Vice President & CEO-Online Video Business Unit |
Historical Stock Data for Tencent Holdings Ltd (TCTZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | $89.10 | $89.10 | $86.44 | $86.80 | $86.80 | 6,680 |
| 2025-10-07 | $87.50 | $87.60 | $85.77 | $86.48 | $86.48 | 5,331 |
| 2025-10-06 | $86.57 | $87.78 | $86.57 | $87.50 | $87.50 | 3,687 |
| 2025-10-03 | $86.63 | $86.77 | $86.50 | $86.55 | $86.55 | 13,939 |
| 2025-10-02 | $86.00 | $87.00 | $83.00 | $86.45 | $86.45 | 9,388 |
| 2025-10-01 | $85.65 | $85.86 | $85.05 | $85.86 | $85.86 | 4,924 |
| 2025-09-30 | $80.75 | $85.25 | $80.75 | $85.05 | $85.05 | 10,068 |
| 2025-09-29 | $83.75 | $85.20 | $83.75 | $84.18 | $84.18 | 9,660 |
| 2025-09-26 | $80.00 | $82.55 | $80.00 | $82.55 | $82.55 | 2,108 |
| 2025-09-25 | $83.00 | $83.55 | $82.91 | $83.35 | $83.35 | 12,576 |
| 2025-09-24 | $83.00 | $83.18 | $81.50 | $82.20 | $82.20 | 5,580 |
| 2025-09-23 | $83.51 | $83.51 | $81.04 | $82.07 | $82.07 | 2,495 |
| 2025-09-22 | $82.63 | $82.89 | $82.50 | $82.53 | $82.53 | 2,768 |
| 2025-09-19 | $82.63 | $82.96 | $81.00 | $82.63 | $82.63 | 3,084 |
| 2025-09-18 | $81.50 | $82.98 | $81.50 | $82.98 | $82.98 | 2,602 |
| 2025-09-17 | $84.59 | $85.50 | $84.59 | $85.04 | $85.04 | 2,940 |
| 2025-09-16 | $86.40 | $86.40 | $82.92 | $83.95 | $83.95 | 5,699 |
| 2025-09-15 | $84.44 | $84.44 | $83.00 | $83.10 | $83.10 | 11,259 |
| 2025-09-12 | $81.98 | $82.65 | $81.81 | $82.65 | $82.65 | 3,367 |
| 2025-09-11 | $81.25 | $82.11 | $81.09 | $81.09 | $81.09 | 7,767 |
| 2025-09-10 | $80.86 | $81.22 | $80.76 | $81.00 | $81.00 | 1,791 |
| 2025-09-09 | $79.50 | $81.75 | $79.50 | $81.75 | $81.75 | 29,238 |
| 2025-09-08 | $79.12 | $79.32 | $78.77 | $79.25 | $79.25 | 7,328 |
| 2025-09-05 | $77.35 | $79.10 | $77.35 | $77.54 | $77.54 | 4,158 |
| 2025-09-04 | $75.90 | $76.22 | $75.69 | $76.22 | $76.22 | 2,874 |
| 2025-09-03 | $77.00 | $77.00 | $76.90 | $76.90 | $76.90 | 1,233 |
| 2025-09-02 | $78.46 | $78.46 | $76.99 | $76.99 | $76.99 | 803 |
| 2025-08-29 | $77.66 | $77.66 | $77.66 | $77.66 | $77.66 | 1,750 |
| 2025-08-28 | $78.36 | $78.45 | $77.11 | $77.11 | $77.11 | 692 |
| 2025-08-27 | $78.52 | $78.52 | $78.52 | $78.52 | $78.52 | 919 |
| 2025-08-26 | $78.02 | $78.96 | $78.02 | $78.38 | $78.38 | 3,883 |
| 2025-08-25 | $78.48 | $79.20 | $76.60 | $77.96 | $77.96 | 11,950 |
| 2025-08-22 | $77.00 | $78.00 | $77.00 | $78.00 | $78.00 | 13,758 |
| 2025-08-21 | $76.17 | $76.51 | $75.91 | $76.20 | $76.20 | 2,931 |
| 2025-08-20 | $75.70 | $75.70 | $75.03 | $75.48 | $75.48 | 7,943 |
| 2025-08-19 | $75.51 | $76.28 | $75.51 | $75.80 | $75.80 | 34,329 |
| 2025-08-18 | $75.00 | $75.38 | $74.57 | $75.30 | $75.30 | 1,845 |
| 2025-08-15 | $76.49 | $76.49 | $74.51 | $74.51 | $74.51 | 3,429 |
| 2025-08-14 | $75.41 | $75.41 | $74.36 | $74.36 | $74.36 | 2,395 |
| 2025-08-13 | $75.00 | $77.10 | $74.50 | $76.69 | $76.69 | 12,236 |
| 2025-08-12 | $72.54 | $72.54 | $71.15 | $71.16 | $71.16 | 1,498 |
| 2025-08-11 | $71.60 | $72.44 | $70.80 | $71.05 | $71.05 | 2,924 |
| 2025-08-08 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 648 |
| 2025-08-07 | $72.60 | $72.60 | $71.72 | $72.40 | $72.40 | 3,495 |
| 2025-08-06 | $72.00 | $73.66 | $72.00 | $73.00 | $73.00 | 3,956 |
| 2025-08-05 | $70.04 | $71.75 | $69.27 | $71.45 | $71.45 | 9,303 |
| 2025-08-04 | $67.75 | $70.75 | $67.75 | $70.42 | $70.42 | 1,895 |
| 2025-08-01 | $68.00 | $68.00 | $66.82 | $66.82 | $66.82 | 3,373 |
| 2025-07-31 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 563 |
| 2025-07-30 | $72.00 | $72.00 | $68.99 | $68.99 | $68.99 | 2,688 |
| 2025-07-29 | $68.29 | $71.26 | $68.29 | $71.26 | $71.26 | 1,747 |
| 2025-07-28 | $67.99 | $69.79 | $67.99 | $69.79 | $69.79 | 6,730 |
| 2025-07-25 | $69.88 | $70.47 | $69.88 | $70.11 | $70.11 | 1,337 |
| 2025-07-24 | $70.00 | $70.20 | $70.00 | $70.20 | $70.20 | 2,193 |
| 2025-07-23 | $70.00 | $70.60 | $67.26 | $70.47 | $70.47 | 23,341 |
| 2025-07-22 | $67.00 | $67.95 | $66.99 | $67.93 | $67.93 | 2,015 |
| 2025-07-21 | $66.49 | $66.49 | $66.00 | $66.00 | $66.00 | 1,521 |
| 2025-07-18 | $66.50 | $66.50 | $66.25 | $66.25 | $66.25 | 11,553 |
| 2025-07-17 | $66.01 | $66.50 | $62.25 | $66.47 | $66.47 | 1,845 |
| 2025-07-16 | $63.92 | $66.38 | $63.92 | $65.46 | $65.46 | 1,640 |
| 2025-07-15 | $65.52 | $65.52 | $65.41 | $65.41 | $65.41 | 1,975 |
| 2025-07-14 | $65.99 | $65.99 | $62.00 | $64.50 | $64.50 | 5,310 |
| 2025-07-11 | $63.20 | $64.56 | $63.20 | $64.56 | $64.56 | 862 |
| 2025-07-10 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 1,496 |
| 2025-07-09 | $63.55 | $63.55 | $63.35 | $63.35 | $63.35 | 666 |
| 2025-07-08 | $65.00 | $65.99 | $63.95 | $63.95 | $63.95 | 2,084 |
| 2025-07-07 | $64.41 | $64.53 | $63.80 | $64.00 | $64.00 | 2,891 |
| 2025-07-03 | $66.20 | $66.20 | $63.25 | $63.25 | $63.25 | 3,381 |
| 2025-07-02 | $63.30 | $64.32 | $63.01 | $63.01 | $63.01 | 4,524 |
| 2025-07-01 | $63.81 | $65.00 | $63.81 | $65.00 | $65.00 | 3,677 |
| 2025-06-30 | $64.11 | $64.11 | $62.50 | $62.50 | $62.50 | 2,799 |
| 2025-06-27 | $66.24 | $66.24 | $66.24 | $66.24 | $66.24 | 617 |
| 2025-06-26 | $65.00 | $65.81 | $64.01 | $65.81 | $65.81 | 3,105 |
| 2025-06-25 | $67.47 | $67.47 | $65.16 | $65.68 | $65.68 | 1,627 |
| 2025-06-24 | $64.01 | $65.64 | $64.01 | $64.60 | $64.60 | 2,008 |
| 2025-06-23 | $63.90 | $64.31 | $62.00 | $62.00 | $62.00 | 12,244 |
| 2025-06-20 | $63.94 | $63.94 | $62.75 | $63.49 | $63.49 | 1,209 |
| 2025-06-18 | $64.60 | $66.42 | $63.94 | $65.00 | $65.00 | 12,036 |
| 2025-06-17 | $65.26 | $66.36 | $65.25 | $66.36 | $66.36 | 1,756 |
| 2025-06-16 | $62.00 | $65.39 | $62.00 | $64.88 | $64.88 | 270,556 |
| 2025-06-13 | $61.56 | $65.20 | $61.56 | $62.80 | $62.80 | 4,300 |
| 2025-06-12 | $65.88 | $65.88 | $65.40 | $65.88 | $65.88 | 1,975 |
| 2025-06-11 | $65.40 | $65.73 | $65.29 | $65.73 | $65.73 | 2,391 |
| 2025-06-10 | $65.30 | $66.13 | $65.00 | $65.57 | $65.57 | 3,514 |
| 2025-06-09 | $65.63 | $68.70 | $65.63 | $66.25 | $66.25 | 3,454 |
| 2025-06-06 | $65.50 | $66.64 | $65.13 | $65.71 | $65.71 | 2,873 |
| 2025-06-05 | $65.93 | $68.37 | $65.44 | $65.44 | $65.44 | 2,631 |
| 2025-06-04 | $65.50 | $66.08 | $65.16 | $65.93 | $65.93 | 5,660 |
| 2025-06-03 | $65.38 | $65.38 | $63.01 | $63.01 | $63.01 | 1,274 |
| 2025-06-02 | $66.34 | $66.34 | $62.50 | $63.80 | $63.80 | 1,871 |
| 2025-05-30 | $66.95 | $66.95 | $62.20 | $62.20 | $62.20 | 3,857 |
| 2025-05-29 | $67.17 | $68.55 | $63.70 | $64.31 | $64.31 | 10,355 |
| 2025-05-28 | $64.40 | $64.40 | $63.70 | $63.70 | $63.70 | 1,893 |
| 2025-05-27 | $65.50 | $65.60 | $64.80 | $65.00 | $65.00 | 1,605 |
| 2025-05-23 | $64.14 | $65.98 | $64.14 | $65.97 | $65.97 | 148,102 |
| 2025-05-22 | $63.70 | $68.00 | $63.70 | $64.60 | $64.60 | 2,665 |
| 2025-05-21 | $69.00 | $69.00 | $66.00 | $66.23 | $66.23 | 10,115 |
| 2025-05-20 | $66.26 | $66.70 | $65.61 | $66.70 | $66.70 | 2,658 |
| 2025-05-19 | $66.11 | $66.19 | $65.68 | $65.68 | $65.12 | 3,674 |
| 2025-05-16 | $66.00 | $68.00 | $63.54 | $65.70 | $65.14 | 5,386 |
| 2025-05-15 | $67.76 | $70.00 | $64.00 | $66.00 | $65.44 | 27,624 |
| 2025-05-14 | $67.70 | $68.95 | $65.89 | $67.50 | $66.34 | 4,223 |
| 2025-05-13 | $63.00 | $67.00 | $63.00 | $65.79 | $64.66 | 5,480 |
| 2025-05-12 | $67.78 | $71.00 | $65.65 | $65.65 | $64.53 | 6,143 |
| 2025-05-09 | $63.28 | $63.55 | $63.28 | $63.55 | $62.46 | 877 |
| 2025-05-08 | $63.90 | $64.81 | $63.90 | $64.60 | $63.49 | 2,870 |
| 2025-05-07 | $63.35 | $63.35 | $62.15 | $62.45 | $61.38 | 4,722 |
| 2025-05-06 | $64.40 | $67.99 | $64.40 | $64.63 | $63.52 | 7,141 |
| 2025-05-05 | $64.39 | $64.39 | $62.52 | $63.33 | $62.24 | 5,580 |
| 2025-05-02 | $62.50 | $64.40 | $62.43 | $64.40 | $64.40 | 3,270 |
| 2025-05-01 | $61.30 | $61.90 | $60.76 | $61.40 | $61.40 | 1,621 |
| 2025-04-30 | $60.95 | $61.36 | $60.64 | $61.30 | $61.30 | 280,921 |
| 2025-04-29 | $60.73 | $63.00 | $60.51 | $62.00 | $62.00 | 3,398 |
| 2025-04-28 | $63.56 | $63.56 | $61.01 | $61.01 | $61.01 | 1,189 |
| 2025-04-25 | $62.60 | $64.00 | $61.66 | $62.70 | $62.70 | 5,805 |
| 2025-04-24 | $61.60 | $61.60 | $60.34 | $61.30 | $61.30 | 2,838 |
| 2025-04-23 | $63.59 | $63.59 | $60.98 | $62.41 | $62.41 | 27,606 |
| 2025-04-22 | $59.49 | $60.06 | $58.81 | $59.50 | $59.50 | 3,124 |
| 2025-04-21 | $60.48 | $60.48 | $56.65 | $56.65 | $56.65 | 4,047 |
| 2025-04-17 | $59.20 | $59.80 | $58.20 | $58.20 | $58.20 | 10,401 |
| 2025-04-16 | $56.25 | $58.34 | $55.32 | $57.16 | $57.16 | 3,692 |
| 2025-04-15 | $58.90 | $59.00 | $58.20 | $58.20 | $58.20 | 5,322 |
| 2025-04-14 | $57.75 | $58.10 | $57.75 | $58.10 | $58.10 | 3,277 |
| 2025-04-11 | $55.01 | $58.60 | $54.50 | $55.00 | $55.00 | 7,323 |
| 2025-04-10 | $54.50 | $58.69 | $54.50 | $55.72 | $55.72 | 22,085 |
| 2025-04-09 | $53.85 | $56.00 | $53.39 | $55.51 | $55.51 | 10,260 |
| 2025-04-08 | $56.95 | $57.90 | $53.20 | $53.20 | $53.20 | 124,697 |
| 2025-04-07 | $54.40 | $58.00 | $53.96 | $54.90 | $54.90 | 860,475 |
| 2025-04-04 | $61.00 | $62.82 | $58.16 | $62.82 | $62.82 | 709,579 |
| 2025-04-03 | $60.51 | $64.80 | $60.51 | $63.51 | $63.51 | 8,756 |
| 2025-04-02 | $62.65 | $65.59 | $62.65 | $64.00 | $64.00 | 8,446 |
| 2025-04-01 | $64.01 | $66.90 | $64.01 | $65.47 | $65.47 | 74,044 |
| 2025-03-31 | $64.45 | $65.00 | $63.20 | $64.00 | $64.00 | 575,646 |
| 2025-03-28 | $64.70 | $66.09 | $64.38 | $64.62 | $64.62 | 2,842 |
| 2025-03-27 | $65.46 | $67.01 | $65.36 | $65.88 | $65.88 | 3,032 |
| 2025-03-26 | $67.00 | $67.00 | $64.52 | $65.43 | $65.43 | 10,452 |
| 2025-03-25 | $66.84 | $67.49 | $64.81 | $67.49 | $67.49 | 16,576 |
| 2025-03-24 | $65.31 | $65.41 | $63.96 | $65.04 | $65.04 | 5,197 |
| 2025-03-21 | $69.30 | $69.30 | $65.80 | $65.80 | $65.80 | 2,864 |
| 2025-03-20 | $68.85 | $68.85 | $65.80 | $66.71 | $66.71 | 29,482 |
| 2025-03-19 | $72.00 | $72.00 | $69.45 | $70.25 | $70.25 | 27,332 |
| 2025-03-18 | $69.75 | $70.00 | $68.82 | $68.82 | $68.82 | 303,632 |
| 2025-03-17 | $68.62 | $69.80 | $68.62 | $69.80 | $69.80 | 8,089 |
| 2025-03-14 | $68.00 | $68.21 | $67.50 | $67.56 | $67.56 | 5,801 |
| 2025-03-13 | $65.21 | $67.56 | $64.51 | $67.40 | $67.40 | 8,036 |
| 2025-03-12 | $65.40 | $66.45 | $65.29 | $65.78 | $65.78 | 22,376 |
| 2025-03-11 | $64.50 | $67.22 | $64.50 | $67.22 | $67.22 | 7,856 |
| 2025-03-10 | $68.84 | $68.84 | $64.38 | $64.38 | $64.38 | 352,704 |
| 2025-03-07 | $68.46 | $69.50 | $67.39 | $67.81 | $67.81 | 29,482 |
| 2025-03-06 | $69.30 | $69.99 | $68.90 | $69.31 | $69.31 | 15,074 |
| 2025-03-05 | $66.42 | $67.55 | $65.00 | $67.25 | $67.25 | 11,386 |
| 2025-03-04 | $62.37 | $63.50 | $62.37 | $62.43 | $62.43 | 2,968 |
| 2025-03-03 | $62.33 | $62.33 | $61.09 | $61.09 | $61.09 | 18,458 |
| 2025-02-28 | $61.30 | $62.07 | $61.23 | $62.07 | $62.07 | 4,708 |
| 2025-02-27 | $63.33 | $63.67 | $63.09 | $63.50 | $63.50 | 2,527 |
| 2025-02-26 | $63.65 | $64.72 | $63.65 | $63.65 | $63.65 | 11,976 |
| 2025-02-25 | $61.33 | $62.66 | $61.33 | $62.25 | $62.25 | 7,368 |
| 2025-02-24 | $63.48 | $63.48 | $61.29 | $61.29 | $61.29 | 9,823 |
| 2025-02-21 | $66.00 | $67.40 | $66.00 | $66.62 | $66.62 | 11,644 |
| 2025-02-20 | $64.00 | $66.25 | $64.00 | $65.12 | $65.12 | 10,893 |
| 2025-02-19 | $63.00 | $63.57 | $63.00 | $63.31 | $63.31 | 11,024 |
| 2025-02-18 | $66.00 | $66.00 | $63.96 | $64.04 | $64.04 | 28,974 |
| 2025-02-14 | $59.00 | $61.70 | $57.00 | $61.70 | $61.70 | 43,782 |
| 2025-02-13 | $57.50 | $57.63 | $55.45 | $57.63 | $57.63 | 34,835 |
| 2025-02-12 | $56.24 | $58.10 | $56.24 | $57.60 | $57.60 | 12,454 |
| 2025-02-11 | $56.25 | $56.25 | $54.78 | $55.31 | $55.31 | 9,415 |
| 2025-02-10 | $56.00 | $56.65 | $55.90 | $56.13 | $56.13 | 5,092 |
| 2025-02-07 | $55.35 | $56.24 | $54.32 | $54.32 | $54.32 | 29,877 |
| 2025-02-06 | $56.11 | $56.11 | $53.86 | $54.29 | $54.29 | 80,226 |
| 2025-02-05 | $50.75 | $53.78 | $50.75 | $53.78 | $53.78 | 2,952 |
| 2025-02-04 | $54.62 | $54.62 | $53.88 | $54.33 | $54.33 | 34,756 |
| 2025-02-03 | $51.76 | $53.03 | $51.76 | $52.18 | $52.18 | 23,242 |
| 2025-01-31 | $54.47 | $54.47 | $52.34 | $52.34 | $52.34 | 4,295 |
| 2025-01-30 | $53.04 | $54.50 | $48.66 | $54.50 | $54.50 | 2,853 |
| 2025-01-29 | $52.01 | $52.36 | $52.01 | $52.36 | $52.36 | 1,280 |
| 2025-01-28 | $53.28 | $53.99 | $51.27 | $51.73 | $51.73 | 3,914 |
| 2025-01-27 | $50.60 | $53.24 | $50.08 | $50.68 | $50.68 | 198,128 |
| 2025-01-24 | $50.00 | $51.11 | $50.00 | $50.77 | $50.77 | 73,476 |
| 2025-01-23 | $49.00 | $49.44 | $48.82 | $48.92 | $48.92 | 162,891 |
| 2025-01-22 | $48.92 | $49.73 | $48.92 | $49.73 | $49.73 | 48,798 |
| 2025-01-21 | $49.74 | $49.74 | $49.46 | $49.74 | $49.74 | 33,533 |
| 2025-01-17 | $48.99 | $49.91 | $48.80 | $49.91 | $49.91 | 2,934 |
| 2025-01-16 | $48.94 | $48.94 | $48.59 | $48.80 | $48.80 | 133,711 |
| 2025-01-15 | $48.82 | $49.20 | $48.57 | $48.81 | $48.81 | 3,940 |
| 2025-01-14 | $47.50 | $48.10 | $47.41 | $47.41 | $47.41 | 4,075 |
| 2025-01-13 | $46.82 | $48.86 | $46.82 | $46.93 | $46.93 | 5,734 |
| 2025-01-10 | $46.81 | $48.99 | $46.81 | $47.90 | $47.90 | 10,344 |
| 2025-01-08 | $47.45 | $48.20 | $45.35 | $47.36 | $47.36 | 32,197 |
| 2025-01-07 | $47.70 | $49.05 | $47.50 | $48.16 | $48.16 | 107,188 |
| 2025-01-06 | $53.20 | $53.33 | $47.98 | $48.50 | $48.50 | 30,601 |
| 2025-01-03 | $53.77 | $53.88 | $51.42 | $53.88 | $53.88 | 16,371 |
| 2025-01-02 | $54.03 | $54.20 | $54.03 | $54.20 | $54.20 | 1,512 |
| 2024-12-31 | $53.21 | $53.30 | $53.00 | $53.23 | $53.23 | 7,163 |
| 2024-12-30 | $52.16 | $54.20 | $52.16 | $53.85 | $53.85 | 5,274 |
| 2024-12-27 | $54.65 | $54.65 | $52.29 | $53.66 | $53.66 | 1,739 |
| 2024-12-26 | $54.00 | $55.11 | $54.00 | $54.00 | $54.00 | 11,429 |
| 2024-12-24 | $54.03 | $55.01 | $53.89 | $54.00 | $54.00 | 1,691 |
| 2024-12-23 | $51.70 | $55.39 | $51.70 | $53.31 | $53.31 | 10,481 |
| 2024-12-20 | $52.26 | $55.00 | $52.26 | $54.06 | $54.06 | 14,752 |
| 2024-12-19 | $53.36 | $53.51 | $51.58 | $53.35 | $53.35 | 18,605 |
| 2024-12-18 | $50.50 | $53.39 | $50.50 | $51.87 | $51.87 | 5,823 |
| 2024-12-17 | $49.55 | $52.30 | $49.55 | $50.40 | $50.40 | 14,818 |
| 2024-12-16 | $51.95 | $53.49 | $51.71 | $51.96 | $51.96 | 4,265 |
| 2024-12-13 | $50.40 | $54.06 | $50.40 | $52.57 | $52.57 | 6,241 |
| 2024-12-12 | $51.10 | $54.16 | $51.10 | $52.12 | $52.12 | 3,457 |
| 2024-12-11 | $51.32 | $54.07 | $51.12 | $51.12 | $51.12 | 6,964 |
| 2024-12-10 | $51.63 | $53.20 | $50.68 | $52.62 | $52.62 | 3,547 |
| 2024-12-09 | $56.00 | $56.00 | $54.54 | $56.00 | $56.00 | 5,866 |
| 2024-12-06 | $53.00 | $53.00 | $51.89 | $51.89 | $51.89 | 2,069 |
| 2024-12-05 | $50.40 | $52.39 | $50.40 | $52.11 | $52.11 | 7,138 |
| 2024-12-04 | $49.50 | $52.61 | $49.50 | $51.31 | $51.31 | 6,390 |
| 2024-12-03 | $50.56 | $52.00 | $50.56 | $51.78 | $51.78 | 10,170 |
| 2024-12-02 | $49.15 | $51.43 | $49.15 | $51.43 | $51.43 | 6,475 |
| 2024-11-29 | $53.04 | $53.04 | $49.50 | $49.72 | $49.72 | 2,763 |
| 2024-11-27 | $50.21 | $52.33 | $49.50 | $49.50 | $49.50 | 3,950 |
| 2024-11-26 | $50.00 | $50.60 | $49.50 | $50.39 | $50.39 | 8,539 |
| 2024-11-25 | $50.50 | $51.40 | $49.60 | $49.60 | $49.60 | 4,124 |
| 2024-11-22 | $50.60 | $53.08 | $50.60 | $51.03 | $51.03 | 4,036 |
| 2024-11-21 | $53.55 | $53.55 | $50.60 | $51.30 | $51.30 | 2,111 |
| 2024-11-20 | $50.45 | $54.64 | $50.45 | $51.35 | $51.35 | 3,480 |
| 2024-11-19 | $51.18 | $52.05 | $50.95 | $52.05 | $52.05 | 3,776 |
| 2024-11-18 | $50.00 | $52.25 | $50.00 | $52.25 | $52.25 | 10,705 |
| 2024-11-15 | $51.50 | $52.82 | $51.46 | $51.80 | $51.80 | 16,086 |
| 2024-11-14 | $49.72 | $52.91 | $49.72 | $50.55 | $50.55 | 7,068 |
| 2024-11-13 | $50.59 | $52.00 | $50.00 | $50.00 | $50.00 | 79,194 |
| 2024-11-12 | $52.00 | $53.20 | $50.17 | $51.00 | $51.00 | 4,214 |
| 2024-11-11 | $53.00 | $54.32 | $50.80 | $53.00 | $53.00 | 4,179 |
| 2024-11-08 | $55.36 | $55.36 | $54.69 | $54.69 | $54.69 | 3,004 |
| 2024-11-07 | $53.92 | $56.71 | $53.58 | $55.29 | $55.29 | 2,645 |
| 2024-11-06 | $53.45 | $53.94 | $52.70 | $53.84 | $53.84 | 5,222 |
| 2024-11-05 | $54.25 | $54.95 | $54.25 | $54.60 | $54.60 | 12,970 |
| 2024-11-04 | $52.10 | $54.74 | $52.10 | $54.22 | $54.22 | 5,074 |
| 2024-11-01 | $52.10 | $53.90 | $52.10 | $53.90 | $53.90 | 2,805 |
| 2024-10-31 | $52.60 | $52.60 | $51.71 | $51.71 | $51.71 | 2,783 |
| 2024-10-30 | $55.15 | $55.15 | $53.07 | $54.57 | $54.57 | 1,879 |
| 2024-10-29 | $55.00 | $55.00 | $54.04 | $54.14 | $54.14 | 1,181 |
| 2024-10-28 | $55.50 | $55.50 | $53.97 | $53.97 | $53.97 | 953 |
| 2024-10-25 | $52.35 | $55.03 | $52.35 | $55.03 | $55.03 | 2,342 |
| 2024-10-24 | $53.81 | $54.06 | $52.94 | $54.06 | $54.06 | 3,002 |
| 2024-10-23 | $53.25 | $56.21 | $53.25 | $53.51 | $53.51 | 1,724 |
| 2024-10-22 | $53.41 | $54.60 | $53.41 | $53.81 | $53.81 | 2,322 |
| 2024-10-21 | $54.06 | $54.52 | $53.01 | $54.19 | $54.19 | 7,002 |
| 2024-10-18 | $53.02 | $55.46 | $53.02 | $55.46 | $55.46 | 1,775 |
| 2024-10-17 | $54.00 | $54.49 | $52.76 | $52.76 | $52.76 | 1,790 |
| 2024-10-16 | $55.30 | $55.30 | $53.00 | $53.94 | $53.94 | 22,538 |
| 2024-10-15 | $53.70 | $53.70 | $52.46 | $53.00 | $53.00 | 203,787 |
| 2024-10-14 | $56.50 | $57.30 | $54.50 | $55.00 | $55.00 | 27,615 |
| 2024-10-11 | $56.06 | $57.81 | $56.06 | $57.81 | $57.81 | 51,829 |
| 2024-10-10 | $56.50 | $56.50 | $55.68 | $56.35 | $56.35 | 1,873 |
| 2024-10-09 | $54.66 | $59.34 | $54.66 | $56.74 | $56.74 | 55,019 |
| 2024-10-08 | $56.40 | $58.28 | $55.99 | $56.38 | $56.38 | 54,122 |
| 2024-10-07 | $60.00 | $62.20 | $60.00 | $62.20 | $62.20 | 37,408 |
| 2024-10-04 | $59.00 | $62.26 | $59.00 | $60.46 | $60.46 | 4,464 |
| 2024-10-03 | $59.02 | $60.00 | $58.28 | $59.30 | $59.30 | 29,624 |
| 2024-10-02 | $59.63 | $60.67 | $59.20 | $60.67 | $60.67 | 27,913 |
| 2024-10-01 | $56.10 | $57.13 | $55.27 | $56.16 | $56.16 | 59,488 |
| 2024-09-30 | $57.19 | $57.37 | $55.05 | $55.84 | $55.84 | 202,790 |
| 2024-09-27 | $58.25 | $58.25 | $56.87 | $56.89 | $56.89 | 7,552 |
| 2024-09-26 | $54.62 | $57.74 | $54.62 | $57.22 | $57.22 | 17,359 |
| 2024-09-25 | $52.20 | $52.84 | $52.20 | $52.84 | $52.84 | 3,650 |
| 2024-09-24 | $51.60 | $53.75 | $50.99 | $53.27 | $53.27 | 74,538 |
| 2024-09-23 | $48.29 | $50.52 | $48.29 | $50.30 | $50.30 | 2,822 |
| 2024-09-20 | $50.46 | $50.46 | $48.71 | $48.71 | $48.71 | 2,728 |
| 2024-09-19 | $49.20 | $50.25 | $49.20 | $49.25 | $49.25 | 10,558 |
| 2024-09-18 | $47.00 | $48.85 | $47.00 | $48.18 | $48.18 | 1,214 |
| 2024-09-17 | $48.00 | $48.75 | $48.00 | $48.74 | $48.74 | 3,132 |
| 2024-09-16 | $48.54 | $48.57 | $47.18 | $47.75 | $47.75 | 1,690 |
| 2024-09-13 | $48.13 | $48.13 | $46.19 | $47.80 | $47.80 | 10,249 |
| 2024-09-12 | $46.33 | $48.33 | $46.20 | $46.20 | $46.20 | 1,965 |
| 2024-09-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,885 |
| 2024-09-10 | $47.09 | $47.09 | $46.20 | $47.00 | $47.00 | 5,000 |
| 2024-09-09 | $47.60 | $47.84 | $46.37 | $47.84 | $47.84 | 3,316 |
| 2024-09-06 | $48.00 | $48.21 | $47.03 | $47.62 | $47.62 | 2,265 |
| 2024-09-05 | $48.00 | $48.28 | $48.00 | $48.28 | $48.28 | 1,147 |
| 2024-09-04 | $46.25 | $48.06 | $46.25 | $47.84 | $47.84 | 1,377 |
| 2024-09-03 | $46.85 | $48.57 | $46.85 | $46.85 | $46.85 | 3,669 |
| 2024-08-30 | $48.79 | $48.79 | $47.50 | $48.50 | $48.50 | 20,257 |
| 2024-08-29 | $46.50 | $48.50 | $46.50 | $48.25 | $48.25 | 3,258 |
| 2024-08-28 | $47.05 | $47.05 | $46.42 | $46.42 | $46.42 | 668 |
| 2024-08-27 | $48.40 | $49.11 | $46.74 | $48.50 | $48.50 | 4,107 |
| 2024-08-26 | $48.50 | $48.72 | $46.80 | $48.01 | $48.01 | 13,038 |
| 2024-08-23 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 640 |
| 2024-08-22 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 849 |
| 2024-08-21 | $48.78 | $48.78 | $45.50 | $47.36 | $47.36 | 13,751 |
| 2024-08-20 | $45.07 | $46.92 | $45.05 | $45.05 | $45.05 | 1,842 |
| 2024-08-19 | $48.00 | $48.26 | $45.47 | $48.00 | $48.00 | 4,408 |
| 2024-08-16 | $47.59 | $48.01 | $46.81 | $48.01 | $48.01 | 5,054 |
| 2024-08-15 | $47.66 | $48.06 | $47.50 | $47.61 | $47.61 | 4,467 |
| 2024-08-14 | $47.48 | $49.00 | $46.15 | $47.66 | $47.66 | 4,278 |
| 2024-08-13 | $48.30 | $49.50 | $48.30 | $48.30 | $48.30 | 2,674 |
| 2024-08-12 | $46.50 | $48.74 | $46.50 | $48.63 | $48.63 | 3,988 |
| 2024-08-09 | $48.41 | $48.41 | $46.29 | $48.00 | $48.00 | 2,727 |
| 2024-08-08 | $47.27 | $48.00 | $47.27 | $48.00 | $48.00 | 46,294 |
| 2024-08-07 | $45.03 | $46.71 | $44.51 | $44.55 | $44.55 | 5,251 |
| 2024-08-06 | $45.30 | $45.59 | $45.19 | $45.31 | $45.31 | 2,601 |
| 2024-08-05 | $45.00 | $46.65 | $44.55 | $45.84 | $45.84 | 4,029 |
| 2024-08-02 | $47.88 | $47.99 | $43.69 | $47.99 | $47.99 | 5,235 |
| 2024-08-01 | $45.76 | $47.44 | $45.20 | $45.20 | $45.20 | 2,311 |
| 2024-07-31 | $44.75 | $46.52 | $44.75 | $46.12 | $46.12 | 5,494 |
| 2024-07-30 | $44.59 | $45.91 | $44.59 | $44.59 | $44.59 | 1,497 |
| 2024-07-29 | $45.61 | $46.82 | $44.30 | $45.46 | $45.46 | 5,321 |
| 2024-07-26 | $45.00 | $46.23 | $44.75 | $45.12 | $45.12 | 24,013 |
| 2024-07-25 | $45.21 | $45.21 | $43.45 | $44.55 | $44.55 | 2,019 |
| 2024-07-24 | $45.96 | $46.89 | $45.85 | $46.11 | $46.11 | 2,640 |
| 2024-07-23 | $46.70 | $47.57 | $45.96 | $45.96 | $45.96 | 5,067 |
| 2024-07-22 | $46.15 | $48.43 | $46.15 | $48.00 | $48.00 | 7,195 |
| 2024-07-19 | $49.15 | $49.15 | $46.61 | $48.43 | $48.43 | 37,046 |
| 2024-07-18 | $47.63 | $47.63 | $46.50 | $46.60 | $46.60 | 43,980 |
| 2024-07-17 | $47.35 | $47.35 | $45.20 | $45.20 | $45.20 | 2,216 |
| 2024-07-16 | $48.80 | $49.50 | $47.59 | $48.23 | $48.23 | 46,049 |
| 2024-07-15 | $49.05 | $50.22 | $48.50 | $49.50 | $49.50 | 82,543 |
| 2024-07-12 | $50.00 | $50.84 | $50.00 | $50.38 | $50.38 | 71,642 |
| 2024-07-11 | $47.60 | $49.46 | $47.60 | $49.10 | $49.10 | 5,089 |
| 2024-07-10 | $47.59 | $48.47 | $47.55 | $48.47 | $48.47 | 10,347 |
| 2024-07-09 | $48.69 | $49.00 | $48.25 | $48.35 | $48.35 | 79,970 |
| 2024-07-08 | $48.56 | $48.80 | $48.49 | $48.49 | $48.49 | 66,199 |
| 2024-07-05 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 578 |
| 2024-07-03 | $47.16 | $49.70 | $47.16 | $48.01 | $48.01 | 3,548 |
| 2024-07-02 | $46.29 | $47.92 | $46.14 | $46.69 | $46.69 | 2,303 |
| 2024-07-01 | $46.05 | $48.62 | $46.05 | $47.05 | $47.05 | 2,255 |
| 2024-06-28 | $47.40 | $47.61 | $47.40 | $47.50 | $47.50 | 65,614 |
| 2024-06-27 | $48.94 | $49.45 | $46.96 | $48.94 | $48.94 | 51,317 |
| 2024-06-26 | $48.00 | $48.08 | $47.25 | $48.08 | $48.08 | 50,911 |
| 2024-06-25 | $48.60 | $49.25 | $47.61 | $47.61 | $47.61 | 5,234 |
| 2024-06-24 | $47.05 | $49.70 | $47.05 | $49.00 | $49.00 | 50,113 |
| 2024-06-21 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 968 |
| 2024-06-20 | $48.00 | $49.75 | $48.00 | $49.63 | $49.63 | 67,223 |
| 2024-06-18 | $47.99 | $49.14 | $47.99 | $49.14 | $49.14 | 944 |
| 2024-06-17 | $47.00 | $48.98 | $47.00 | $48.97 | $48.97 | 67,120 |
| 2024-06-14 | $48.00 | $49.00 | $47.05 | $47.08 | $47.08 | 53,205 |
| 2024-06-13 | $47.95 | $48.29 | $47.95 | $48.25 | $48.25 | 57,090 |
| 2024-06-12 | $47.40 | $48.13 | $47.40 | $48.05 | $48.05 | 56,094 |
| 2024-06-11 | $47.70 | $47.70 | $47.20 | $47.40 | $47.40 | 51,769 |
| 2024-06-10 | $47.00 | $48.88 | $46.64 | $47.75 | $47.75 | 17,711 |
| 2024-06-07 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 43,113 |
| 2024-06-06 | $48.59 | $49.10 | $48.59 | $48.72 | $48.72 | 1,816 |
| 2024-06-05 | $47.32 | $49.74 | $47.32 | $48.70 | $48.70 | 86,793 |
| 2024-06-04 | $47.49 | $49.14 | $47.49 | $49.14 | $49.14 | 816 |
| 2024-06-03 | $48.95 | $48.95 | $47.25 | $48.71 | $48.71 | 72,728 |
| 2024-05-31 | $46.15 | $46.53 | $46.15 | $46.38 | $46.38 | 1,503 |
| 2024-05-30 | $47.45 | $47.76 | $47.45 | $47.69 | $47.69 | 6,294 |
| 2024-05-29 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 104,743 |
| 2024-05-28 | $47.50 | $48.98 | $47.50 | $47.87 | $47.87 | 2,901 |
| 2024-05-24 | $48.69 | $49.37 | $48.17 | $49.37 | $49.37 | 1,299 |
| 2024-05-23 | $48.20 | $49.02 | $48.20 | $48.69 | $48.69 | 19,889 |
| 2024-05-22 | $48.57 | $49.18 | $48.57 | $48.85 | $48.85 | 8,877 |
| 2024-05-21 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 372,580 |
| 2024-05-20 | $49.79 | $50.56 | $49.79 | $50.33 | $50.33 | 45,186 |
| 2024-05-17 | $52.15 | $52.15 | $50.00 | $51.29 | $51.29 | 25,125 |
| 2024-05-16 | $51.59 | $51.75 | $50.55 | $51.75 | $51.31 | 172,454 |
| 2024-05-15 | $51.92 | $51.92 | $51.05 | $51.60 | $51.17 | 15,134 |
| 2024-05-14 | $48.88 | $52.00 | $48.88 | $51.20 | $50.77 | 10,901 |
| 2024-05-13 | $47.70 | $49.35 | $47.70 | $49.10 | $48.69 | 44,842 |
| 2024-05-10 | $47.64 | $47.64 | $47.46 | $47.51 | $47.10 | 3,059 |
| 2024-05-09 | $46.85 | $47.68 | $46.85 | $47.63 | $47.23 | 150,293 |
| 2024-05-08 | $46.51 | $46.51 | $46.03 | $46.18 | $45.79 | 169,499 |
| 2024-05-07 | $46.70 | $46.92 | $46.66 | $46.66 | $46.27 | 1,072 |
| 2024-05-06 | $47.50 | $47.64 | $47.40 | $47.40 | $47.00 | 1,998 |
| 2024-05-03 | $46.36 | $47.46 | $46.00 | $46.80 | $46.40 | 3,680 |
| 2024-05-02 | $44.70 | $47.55 | $44.70 | $47.55 | $47.15 | 62,196 |
| 2024-05-01 | $43.36 | $44.06 | $43.36 | $44.06 | $43.68 | 1,776 |
| 2024-04-30 | $44.55 | $44.55 | $43.93 | $44.30 | $43.93 | 2,917 |
| 2024-04-29 | $44.13 | $44.50 | $44.07 | $44.50 | $44.12 | 3,701 |
| 2024-04-26 | $44.26 | $44.61 | $44.22 | $44.45 | $44.07 | 5,345 |
| 2024-04-25 | $43.52 | $43.59 | $42.69 | $43.59 | $43.22 | 2,398 |
| 2024-04-24 | $43.42 | $43.89 | $42.67 | $43.55 | $43.18 | 6,333 |
| 2024-04-23 | $42.00 | $42.60 | $41.37 | $42.59 | $42.23 | 39,732 |
| 2024-04-22 | $40.30 | $41.63 | $40.30 | $40.30 | $39.96 | 5,764 |
| 2024-04-19 | $38.63 | $39.00 | $38.09 | $38.92 | $38.59 | 25,654 |
| 2024-04-18 | $38.20 | $39.76 | $38.20 | $38.63 | $38.30 | 6,608 |
| 2024-04-17 | $39.08 | $39.08 | $38.08 | $38.25 | $37.93 | 12,496 |
| 2024-04-16 | $39.16 | $39.16 | $38.25 | $38.26 | $37.94 | 10,528 |
| 2024-04-15 | $38.10 | $39.79 | $38.00 | $38.10 | $37.78 | 5,289 |
| 2024-04-12 | $40.10 | $40.10 | $38.50 | $38.61 | $38.28 | 3,588 |
| 2024-04-11 | $40.00 | $40.37 | $39.61 | $39.64 | $39.30 | 5,616 |
| 2024-04-10 | $39.29 | $39.60 | $39.20 | $39.20 | $38.87 | 2,423 |
| 2024-04-09 | $39.70 | $39.70 | $38.65 | $39.38 | $39.05 | 31,700 |
| 2024-04-08 | $39.50 | $39.77 | $39.25 | $39.58 | $39.25 | 2,849 |
| 2024-04-05 | $39.70 | $39.70 | $39.33 | $39.43 | $39.10 | 32,840 |
| 2024-04-04 | $39.17 | $39.78 | $39.00 | $39.65 | $39.32 | 39,007 |
| 2024-04-03 | $39.70 | $39.70 | $38.80 | $39.65 | $39.32 | 39,007 |
| 2024-04-02 | $38.50 | $40.00 | $38.50 | $39.82 | $39.48 | 6,757 |
| 2024-04-01 | $38.25 | $39.82 | $38.25 | $39.82 | $39.48 | 6,757 |
| 2024-03-28 | $38.77 | $39.02 | $37.87 | $38.92 | $38.60 | 6,940 |
| 2024-03-27 | $38.00 | $38.84 | $38.00 | $38.76 | $38.43 | 123,706 |
| 2024-03-26 | $38.00 | $38.30 | $37.50 | $37.60 | $37.28 | 4,067 |
| 2024-03-25 | $37.13 | $37.13 | $36.06 | $36.93 | $36.62 | 4,579 |
| 2024-03-22 | $36.35 | $37.40 | $36.00 | $36.63 | $36.32 | 4,771 |
| 2024-03-21 | $36.38 | $37.57 | $35.74 | $36.50 | $36.19 | 22,062 |
| 2024-03-20 | $36.28 | $37.27 | $36.18 | $36.44 | $36.13 | 4,583 |
| 2024-03-19 | $36.67 | $36.67 | $36.00 | $36.53 | $36.22 | 5,950 |
| 2024-03-18 | $37.70 | $37.70 | $36.50 | $37.11 | $36.79 | 6,585 |
| 2024-03-15 | $36.34 | $37.23 | $36.02 | $36.17 | $35.86 | 24,526 |
| 2024-03-14 | $37.70 | $37.70 | $35.78 | $37.50 | $37.18 | 1,064 |
| 2024-03-13 | $37.72 | $37.72 | $37.50 | $37.50 | $37.18 | 1,064 |
| 2024-03-12 | $36.00 | $37.15 | $36.00 | $36.95 | $36.64 | 6,543 |
| 2024-03-11 | $34.46 | $36.27 | $34.46 | $35.55 | $35.25 | 22,238 |
| 2024-03-08 | $35.16 | $35.25 | $34.00 | $34.36 | $34.07 | 8,014 |
| 2024-03-07 | $34.00 | $34.98 | $34.00 | $34.68 | $34.39 | 2,758 |
| 2024-03-06 | $35.10 | $35.33 | $34.50 | $34.50 | $34.21 | 7,021 |
| 2024-03-05 | $34.00 | $34.40 | $34.00 | $34.07 | $33.78 | 6,060 |
| 2024-03-04 | $33.76 | $35.05 | $33.76 | $34.67 | $34.67 | 9,672 |
| 2024-03-01 | $34.91 | $35.99 | $34.55 | $35.00 | $35.00 | 35,652 |
| 2024-02-29 | $34.90 | $35.74 | $34.90 | $34.91 | $34.91 | 8,518 |
| 2024-02-28 | $35.95 | $35.95 | $34.97 | $35.00 | $35.00 | 6,260 |
| 2024-02-27 | $37.65 | $37.65 | $35.59 | $36.50 | $36.50 | 8,064 |
| 2024-02-26 | $37.05 | $37.05 | $36.21 | $36.30 | $36.30 | 8,637 |
| 2024-02-23 | $36.95 | $37.27 | $36.81 | $37.05 | $37.05 | 46,821 |
| 2024-02-22 | $37.16 | $37.74 | $36.91 | $37.00 | $37.00 | 4,483 |
| 2024-02-21 | $35.97 | $37.16 | $35.97 | $36.58 | $36.58 | 2,999 |
| 2024-02-20 | $36.90 | $36.90 | $35.20 | $36.22 | $36.22 | 11,282 |
| 2024-02-16 | $36.75 | $37.20 | $36.75 | $37.07 | $37.07 | 10,395 |
| 2024-02-15 | $36.75 | $37.25 | $36.58 | $36.70 | $36.70 | 9,737 |
| 2024-02-14 | $37.00 | $37.18 | $36.75 | $37.09 | $37.09 | 31,649 |
| 2024-02-13 | $37.10 | $37.45 | $36.65 | $37.25 | $37.25 | 6,604 |
| 2024-02-12 | $37.58 | $38.00 | $35.69 | $37.10 | $37.10 | 7,157 |
| 2024-02-09 | $36.54 | $37.57 | $36.20 | $37.09 | $37.09 | 6,462 |
| 2024-02-08 | $35.09 | $37.24 | $35.09 | $36.20 | $36.20 | 15,540 |
| 2024-02-07 | $36.38 | $37.69 | $36.38 | $36.45 | $36.45 | 3,480 |
| 2024-02-06 | $35.85 | $38.02 | $35.85 | $37.23 | $37.23 | 23,826 |
| 2024-02-05 | $34.45 | $36.38 | $34.45 | $36.05 | $36.05 | 14,697 |
| 2024-02-02 | $34.78 | $35.45 | $34.36 | $35.08 | $35.08 | 5,598 |
| 2024-02-01 | $33.54 | $35.51 | $33.54 | $35.23 | $35.23 | 3,563 |
| 2024-01-31 | $33.60 | $35.15 | $33.60 | $34.69 | $34.69 | 5,212 |
| 2024-01-30 | $35.94 | $35.94 | $34.08 | $34.80 | $34.80 | 50,044 |
| 2024-01-29 | $35.87 | $36.33 | $35.47 | $35.61 | $35.61 | 27,989 |
| 2024-01-26 | $36.20 | $36.74 | $36.20 | $36.49 | $36.49 | 26,996 |
| 2024-01-25 | $36.31 | $37.16 | $36.29 | $36.45 | $36.45 | 4,155 |
| 2024-01-24 | $35.48 | $38.05 | $35.48 | $36.49 | $36.49 | 64,787 |
| 2024-01-23 | $35.94 | $36.25 | $34.16 | $36.25 | $36.25 | 67,880 |
| 2024-01-22 | $32.45 | $34.64 | $32.45 | $34.11 | $34.11 | 59,041 |
| 2024-01-19 | $34.15 | $35.64 | $34.15 | $35.35 | $35.35 | 11,862 |
| 2024-01-18 | $34.16 | $35.80 | $34.16 | $35.41 | $35.41 | 8,287 |
| 2024-01-17 | $33.62 | $35.60 | $33.62 | $35.27 | $35.27 | 5,127 |
| 2024-01-16 | $35.20 | $36.81 | $35.20 | $35.70 | $35.70 | 58,867 |
| 2024-01-12 | $37.02 | $38.00 | $36.94 | $37.80 | $37.80 | 11,095 |
| 2024-01-11 | $36.28 | $37.57 | $36.28 | $36.75 | $36.75 | 24,105 |
| 2024-01-10 | $35.23 | $36.26 | $35.23 | $35.68 | $35.68 | 7,418 |
| 2024-01-09 | $35.90 | $36.46 | $35.90 | $36.22 | $36.22 | 29,173 |
| 2024-01-08 | $36.08 | $37.66 | $35.60 | $37.11 | $37.11 | 29,014 |
| 2024-01-05 | $38.85 | $38.85 | $37.33 | $37.33 | $37.33 | 10,303 |
| 2024-01-04 | $37.14 | $38.89 | $37.14 | $38.07 | $38.07 | 11,532 |
| 2024-01-03 | $37.22 | $38.77 | $37.22 | $38.68 | $38.68 | 56,188 |
| 2024-01-02 | $36.56 | $38.44 | $36.56 | $37.38 | $37.38 | 47,313 |
| 2023-12-29 | $36.68 | $37.85 | $36.15 | $37.68 | $37.68 | 21,380 |
| 2023-12-28 | $37.42 | $38.40 | $36.15 | $37.65 | $37.65 | 13,017 |
| 2023-12-27 | $37.19 | $37.19 | $36.17 | $36.58 | $36.58 | 39,356 |
| 2023-12-26 | $37.75 | $38.07 | $35.34 | $38.07 | $38.07 | 31,044 |
| 2023-12-22 | $36.31 | $36.69 | $35.40 | $36.46 | $36.46 | 75,892 |
| 2023-12-21 | $38.73 | $40.60 | $38.73 | $39.32 | $39.32 | 6,511 |
| 2023-12-20 | $38.98 | $40.49 | $38.98 | $39.40 | $39.40 | 5,874 |
| 2023-12-19 | $39.83 | $40.46 | $39.10 | $40.46 | $40.46 | 10,018 |
| 2023-12-18 | $40.00 | $40.00 | $38.65 | $39.60 | $39.60 | 9,341 |
| 2023-12-15 | $39.79 | $40.37 | $39.79 | $40.13 | $40.13 | 19,213 |
| 2023-12-14 | $38.87 | $40.07 | $38.87 | $39.61 | $39.61 | 14,179 |
| 2023-12-13 | $39.10 | $39.85 | $38.44 | $39.85 | $39.85 | 22,615 |
| 2023-12-12 | $38.65 | $40.06 | $38.65 | $39.79 | $39.79 | 6,275 |
| 2023-12-11 | $38.81 | $39.60 | $38.53 | $38.61 | $38.61 | 12,445 |
| 2023-12-08 | $38.20 | $39.68 | $37.70 | $38.89 | $38.89 | 5,095 |
| 2023-12-07 | $38.66 | $40.11 | $38.66 | $39.67 | $39.67 | 18,976 |
| 2023-12-06 | $38.77 | $40.00 | $38.77 | $39.73 | $39.73 | 45,175 |
| 2023-12-05 | $40.00 | $40.00 | $38.79 | $39.50 | $39.50 | 16,281 |
| 2023-12-04 | $40.41 | $41.00 | $40.41 | $40.41 | $40.41 | 15,301 |
| 2023-12-01 | $41.45 | $41.45 | $40.00 | $40.48 | $40.48 | 6,768 |
| 2023-11-30 | $41.78 | $41.88 | $41.05 | $41.05 | $41.05 | 3,151 |
| 2023-11-29 | $40.39 | $41.20 | $40.13 | $40.32 | $40.32 | 11,034 |
| 2023-11-28 | $40.35 | $41.23 | $40.35 | $40.95 | $40.95 | 4,734 |
| 2023-11-27 | $40.02 | $41.51 | $40.02 | $41.27 | $41.27 | 9,940 |
| 2023-11-24 | $39.81 | $42.21 | $39.81 | $41.60 | $41.60 | 6,295 |
| 2023-11-22 | $41.63 | $41.63 | $41.00 | $41.13 | $41.13 | 9,003 |
| 2023-11-21 | $40.92 | $41.68 | $40.92 | $41.38 | $41.38 | 4,108 |
| 2023-11-20 | $42.12 | $42.34 | $41.84 | $42.26 | $42.26 | 243,186 |
| 2023-11-17 | $40.85 | $41.30 | $40.36 | $40.36 | $40.36 | 12,420 |
| 2023-11-16 | $40.76 | $41.90 | $40.48 | $41.20 | $41.20 | 12,148 |
| 2023-11-15 | $41.39 | $43.20 | $41.39 | $42.80 | $42.80 | 42,844 |
| 2023-11-14 | $40.25 | $40.80 | $40.25 | $40.69 | $40.69 | 13,960 |
| 2023-11-13 | $39.41 | $40.14 | $39.41 | $39.62 | $39.62 | 4,756 |
| 2023-11-10 | $37.77 | $39.17 | $37.77 | $38.75 | $38.75 | 6,280 |
| 2023-11-09 | $39.50 | $39.82 | $39.27 | $39.41 | $39.41 | 29,365 |
| 2023-11-08 | $40.85 | $40.85 | $38.93 | $39.75 | $39.75 | 7,916 |
| 2023-11-07 | $38.75 | $39.63 | $38.59 | $39.44 | $39.44 | 7,432 |
| 2023-11-06 | $39.15 | $40.69 | $38.64 | $39.06 | $39.06 | 6,960 |
| 2023-11-03 | $38.45 | $39.69 | $38.45 | $38.67 | $38.67 | 3,353 |
| 2023-11-02 | $36.64 | $37.44 | $36.50 | $37.01 | $37.01 | 17,335 |
| 2023-11-01 | $35.95 | $36.91 | $35.57 | $36.07 | $36.07 | 10,083 |
| 2023-10-31 | $36.72 | $37.04 | $36.65 | $36.65 | $36.65 | 8,569 |
| 2023-10-30 | $37.36 | $37.84 | $37.31 | $37.67 | $37.67 | 16,002 |
| 2023-10-27 | $36.18 | $37.64 | $36.18 | $36.18 | $36.18 | 5,124 |
| 2023-10-26 | $36.74 | $37.06 | $36.50 | $36.95 | $36.95 | 4,899 |
| 2023-10-25 | $35.76 | $36.94 | $35.76 | $36.92 | $36.92 | 6,836 |
| 2023-10-24 | $36.72 | $37.50 | $36.39 | $37.29 | $37.29 | 9,438 |
| 2023-10-23 | $36.21 | $36.82 | $36.12 | $36.13 | $36.13 | 9,502 |
| 2023-10-20 | $36.57 | $37.03 | $36.42 | $36.57 | $36.57 | 9,683 |
| 2023-10-19 | $36.15 | $37.48 | $36.15 | $36.93 | $36.93 | 7,355 |
| 2023-10-18 | $38.25 | $38.25 | $37.77 | $38.20 | $38.20 | 5,000 |
| 2023-10-17 | $37.15 | $38.72 | $37.12 | $38.62 | $38.62 | 6,573 |
| 2023-10-16 | $38.44 | $39.34 | $38.44 | $38.94 | $38.94 | 15,417 |
| 2023-10-13 | $39.79 | $39.79 | $38.53 | $38.53 | $38.53 | 3,405 |
| 2023-10-12 | $40.00 | $40.32 | $39.38 | $39.38 | $39.38 | 4,967 |
| 2023-10-11 | $39.00 | $40.45 | $39.00 | $40.07 | $40.07 | 4,470 |
| 2023-10-10 | $38.45 | $40.60 | $38.45 | $40.05 | $40.05 | 30,290 |
| 2023-10-09 | $38.23 | $39.40 | $38.23 | $39.40 | $39.40 | 4,336 |
| 2023-10-06 | $38.17 | $39.48 | $38.17 | $38.97 | $38.97 | 19,031 |
| 2023-10-05 | $39.40 | $39.40 | $37.67 | $38.30 | $38.30 | 82,437 |
| 2023-10-04 | $38.24 | $38.24 | $37.77 | $37.80 | $37.80 | 4,212 |
| 2023-10-03 | $38.07 | $38.24 | $37.98 | $37.98 | $37.98 | 16,163 |
| 2023-10-02 | $39.47 | $39.47 | $38.38 | $38.49 | $38.49 | 3,071 |
| 2023-09-29 | $38.37 | $39.60 | $38.37 | $38.53 | $38.53 | 2,544 |
| 2023-09-28 | $38.40 | $38.40 | $37.81 | $38.05 | $38.05 | 39,933 |
| 2023-09-27 | $38.46 | $38.46 | $38.21 | $38.26 | $38.26 | 8,771 |
| 2023-09-26 | $39.15 | $39.15 | $37.67 | $38.76 | $38.76 | 4,171 |
| 2023-09-25 | $38.83 | $38.97 | $38.61 | $38.75 | $38.75 | 17,291 |
| 2023-09-22 | $38.91 | $40.42 | $38.91 | $39.67 | $39.67 | 8,347 |
| 2023-09-21 | $38.60 | $38.60 | $38.12 | $38.12 | $38.12 | 7,205 |
| 2023-09-20 | $39.59 | $39.91 | $39.43 | $39.47 | $39.47 | 8,027 |
| 2023-09-19 | $39.63 | $40.32 | $39.41 | $39.67 | $39.67 | 8,775 |
| 2023-09-18 | $40.15 | $40.15 | $39.40 | $40.00 | $40.00 | 4,792 |
| 2023-09-15 | $39.10 | $41.34 | $39.10 | $40.36 | $40.36 | 9,488 |
| 2023-09-14 | $41.08 | $41.08 | $40.75 | $40.92 | $40.92 | 7,243 |
| 2023-09-13 | $39.61 | $41.51 | $39.61 | $40.78 | $40.78 | 5,507 |
| 2023-09-12 | $40.23 | $41.60 | $40.23 | $41.22 | $41.22 | 8,156 |
| 2023-09-11 | $40.55 | $41.38 | $40.55 | $41.20 | $41.20 | 497,789 |
| 2023-09-08 | $40.23 | $40.49 | $40.03 | $40.15 | $40.15 | 3,472 |
| 2023-09-07 | $40.41 | $41.18 | $40.35 | $41.18 | $41.18 | 4,494 |
| 2023-09-06 | $42.00 | $42.07 | $40.79 | $41.90 | $41.90 | 3,749 |
| 2023-09-05 | $42.32 | $42.32 | $41.65 | $41.81 | $41.81 | 26,415 |
| 2023-09-01 | $42.15 | $42.91 | $42.02 | $42.02 | $42.02 | 3,405 |
| 2023-08-31 | $41.52 | $41.52 | $41.11 | $41.43 | $41.43 | 1,780 |
| 2023-08-30 | $41.94 | $42.04 | $40.69 | $41.90 | $41.90 | 14,790 |
| 2023-08-29 | $42.21 | $42.66 | $42.01 | $42.29 | $42.29 | 3,937 |
| 2023-08-28 | $40.39 | $41.99 | $40.39 | $41.84 | $41.84 | 8,951 |
| 2023-08-25 | $40.75 | $41.28 | $40.30 | $40.39 | $40.39 | 5,071 |
| 2023-08-24 | $41.01 | $41.34 | $40.59 | $41.17 | $41.17 | 14,901 |
| 2023-08-23 | $40.74 | $41.30 | $40.74 | $40.84 | $40.84 | 28,573 |
| 2023-08-22 | $40.44 | $40.87 | $40.20 | $40.54 | $40.54 | 30,767 |
| 2023-08-21 | $39.75 | $40.90 | $39.75 | $40.87 | $40.87 | 13,140 |
| 2023-08-18 | $40.93 | $41.60 | $40.74 | $41.60 | $41.60 | 27,119 |
| 2023-08-17 | $42.44 | $42.55 | $41.71 | $42.55 | $42.55 | 12,076 |
| 2023-08-16 | $40.45 | $41.11 | $40.20 | $40.36 | $40.36 | 7,009 |
| 2023-08-15 | $41.94 | $42.62 | $41.71 | $41.79 | $41.79 | 5,288 |
| 2023-08-14 | $42.84 | $43.22 | $41.95 | $42.16 | $42.16 | 2,243 |
| 2023-08-11 | $41.35 | $42.98 | $41.27 | $42.27 | $42.27 | 2,798 |
| 2023-08-10 | $43.36 | $44.23 | $43.30 | $43.40 | $43.40 | 7,758 |
| 2023-08-09 | $42.51 | $42.82 | $42.33 | $42.82 | $42.82 | 2,946 |
| 2023-08-08 | $42.15 | $42.62 | $42.04 | $42.62 | $42.62 | 10,793 |
| 2023-08-07 | $43.89 | $44.00 | $42.76 | $43.32 | $43.32 | 4,462 |
| 2023-08-04 | $44.26 | $44.26 | $43.57 | $43.77 | $43.77 | 7,051 |
| 2023-08-03 | $43.45 | $44.62 | $43.45 | $44.27 | $44.27 | 5,488 |
| 2023-08-02 | $42.60 | $44.57 | $42.60 | $43.45 | $43.45 | 14,342 |
| 2023-08-01 | $45.23 | $45.50 | $45.17 | $45.17 | $45.17 | 1,440 |
| 2023-07-31 | $45.83 | $46.06 | $45.58 | $46.05 | $46.05 | 4,590 |
| 2023-07-28 | $44.00 | $45.80 | $44.00 | $45.75 | $45.75 | 37,080 |
| 2023-07-27 | $43.45 | $44.41 | $43.38 | $43.60 | $43.60 | 4,066 |
| 2023-07-26 | $43.54 | $44.40 | $43.43 | $43.76 | $43.76 | 20,075 |
| 2023-07-25 | $44.57 | $44.85 | $43.77 | $43.77 | $43.77 | 6,724 |
| 2023-07-24 | $41.89 | $43.65 | $41.89 | $42.98 | $42.98 | 7,111 |
| 2023-07-21 | $42.27 | $42.82 | $42.06 | $42.21 | $42.21 | 5,890 |
| 2023-07-20 | $42.84 | $42.89 | $42.49 | $42.49 | $42.49 | 3,495 |
| 2023-07-19 | $42.25 | $43.53 | $42.25 | $42.51 | $42.51 | 5,395 |
| 2023-07-18 | $43.05 | $43.05 | $42.59 | $42.59 | $42.59 | 13,810 |
| 2023-07-17 | $42.75 | $44.85 | $42.75 | $44.63 | $44.63 | 10,382 |
| 2023-07-14 | $44.21 | $44.89 | $44.21 | $44.75 | $44.75 | 47,229 |
| 2023-07-13 | $45.28 | $45.47 | $45.19 | $45.30 | $45.30 | 24,883 |
| 2023-07-12 | $43.12 | $45.05 | $43.12 | $45.05 | $45.05 | 7,918 |
| 2023-07-11 | $42.77 | $43.03 | $42.43 | $43.03 | $43.03 | 13,802 |
| 2023-07-10 | $42.50 | $42.68 | $41.77 | $42.43 | $42.43 | 9,632 |
| 2023-07-07 | $42.00 | $43.01 | $41.61 | $42.84 | $42.84 | 8,395 |
| 2023-07-06 | $41.55 | $41.55 | $40.99 | $41.46 | $41.46 | 3,233 |
| 2023-07-05 | $41.10 | $42.69 | $41.10 | $42.50 | $42.50 | 7,562 |
| 2023-07-03 | $42.70 | $43.43 | $42.70 | $43.02 | $43.02 | 4,715 |
| 2023-06-30 | $42.24 | $42.76 | $42.24 | $42.54 | $42.54 | 5,212 |
| 2023-06-29 | $42.84 | $42.84 | $42.02 | $42.16 | $42.16 | 15,578 |
| 2023-06-28 | $43.04 | $43.04 | $42.26 | $42.26 | $42.26 | 1,608 |
| 2023-06-27 | $43.22 | $43.76 | $43.22 | $43.76 | $43.76 | 30,038 |
| 2023-06-26 | $43.21 | $43.21 | $42.45 | $42.50 | $42.50 | 18,382 |
| 2023-06-23 | $42.50 | $43.28 | $42.50 | $42.94 | $42.94 | 4,571 |
| 2023-06-22 | $42.47 | $43.59 | $42.47 | $43.59 | $43.59 | 12,796 |
| 2023-06-21 | $42.97 | $43.62 | $42.97 | $43.51 | $43.51 | 1,771 |
| 2023-06-20 | $44.60 | $44.60 | $43.79 | $43.94 | $43.94 | 4,885 |
| 2023-06-16 | $46.56 | $46.56 | $45.67 | $45.85 | $45.85 | 19,868 |
| 2023-06-15 | $46.03 | $46.03 | $45.34 | $45.68 | $45.68 | 18,374 |
| 2023-06-14 | $44.16 | $45.09 | $44.16 | $44.89 | $44.89 | 97,259 |
| 2023-06-13 | $44.00 | $44.25 | $43.65 | $43.86 | $43.86 | 9,880 |
| 2023-06-12 | $42.92 | $43.14 | $42.92 | $42.98 | $42.98 | 35,177 |
| 2023-06-09 | $42.62 | $42.99 | $42.51 | $42.51 | $42.51 | 21,142 |
| 2023-06-08 | $41.00 | $42.97 | $40.98 | $42.03 | $42.03 | 23,824 |
| 2023-06-07 | $41.52 | $43.31 | $41.52 | $42.50 | $42.50 | 33,131 |
| 2023-06-06 | $42.61 | $43.32 | $42.18 | $42.91 | $42.91 | 40,670 |
| 2023-06-05 | $43.03 | $43.15 | $42.55 | $42.67 | $42.67 | 46,543 |
| 2023-06-02 | $42.44 | $43.13 | $42.44 | $43.13 | $43.13 | 29,071 |
| 2023-06-01 | $39.92 | $41.46 | $39.92 | $41.35 | $41.35 | 14,350 |
| 2023-05-31 | $39.38 | $39.65 | $39.14 | $39.65 | $39.65 | 34,554 |
| 2023-05-30 | $40.43 | $40.43 | $39.47 | $39.65 | $39.65 | 72,519 |
| 2023-05-26 | $40.84 | $41.29 | $40.65 | $41.11 | $41.11 | 7,445 |
| 2023-05-25 | $40.96 | $41.31 | $40.42 | $40.42 | $40.42 | 20,634 |
| 2023-05-24 | $41.78 | $41.78 | $41.51 | $41.57 | $41.57 | 14,362 |
| 2023-05-23 | $42.45 | $43.04 | $42.25 | $42.33 | $42.33 | 26,162 |
| 2023-05-22 | $43.50 | $44.05 | $42.67 | $43.44 | $43.44 | 12,042 |
| 2023-05-19 | $42.40 | $42.80 | $42.40 | $42.67 | $42.67 | 6,052 |
| 2023-05-18 | $42.61 | $43.22 | $42.08 | $42.63 | $42.63 | 11,200 |
| 2023-05-17 | $44.25 | $44.81 | $44.25 | $44.81 | $44.49 | 17,170 |
| 2023-05-16 | $42.03 | $43.93 | $42.03 | $43.62 | $43.31 | 54,400 |
| 2023-05-15 | $43.68 | $44.45 | $43.68 | $44.36 | $44.04 | 34,219 |
| 2023-05-12 | $41.54 | $41.75 | $41.17 | $41.25 | $40.96 | 51,187 |
| 2023-05-11 | $41.27 | $42.55 | $41.23 | $42.55 | $42.25 | 13,740 |
| 2023-05-10 | $42.61 | $42.61 | $41.70 | $42.28 | $41.98 | 21,589 |
| 2023-05-09 | $41.68 | $42.08 | $41.68 | $41.85 | $41.55 | 16,242 |
| 2023-05-08 | $44.83 | $44.83 | $42.98 | $43.29 | $42.98 | 13,790 |
| 2023-05-05 | $43.88 | $43.88 | $43.01 | $43.26 | $42.95 | 21,158 |
| 2023-05-04 | $42.60 | $43.25 | $42.21 | $43.25 | $42.94 | 6,326 |
| 2023-05-03 | $41.77 | $43.93 | $41.77 | $43.93 | $43.61 | 6,334 |
| 2023-05-02 | $42.82 | $43.24 | $42.82 | $42.97 | $42.66 | 21,654 |
| 2023-05-01 | $43.64 | $44.95 | $43.55 | $43.67 | $43.36 | 15,616 |
| 2023-04-28 | $44.02 | $44.51 | $43.22 | $44.51 | $44.19 | 2,062 |
| 2023-04-27 | $44.48 | $44.48 | $43.21 | $43.89 | $43.58 | 23,787 |
| 2023-04-26 | $43.66 | $44.40 | $43.66 | $44.04 | $43.73 | 9,211 |
| 2023-04-25 | $43.29 | $43.29 | $42.43 | $42.43 | $42.13 | 9,467 |
| 2023-04-24 | $43.41 | $44.25 | $43.13 | $43.30 | $42.99 | 11,902 |
| 2023-04-21 | $43.83 | $44.56 | $43.83 | $44.22 | $43.90 | 2,386 |
| 2023-04-20 | $44.43 | $45.24 | $44.43 | $44.78 | $44.46 | 23,423 |
| 2023-04-19 | $45.92 | $45.92 | $45.13 | $45.92 | $45.59 | 12,634 |
| 2023-04-18 | $46.17 | $47.05 | $45.78 | $46.51 | $46.18 | 10,647 |
| 2023-04-17 | $46.42 | $47.25 | $46.42 | $47.04 | $46.70 | 38,719 |
| 2023-04-14 | $45.88 | $46.77 | $45.88 | $46.00 | $46.00 | 14,194 |
| 2023-04-13 | $46.94 | $47.00 | $45.18 | $46.27 | $46.27 | 9,436 |
| 2023-04-12 | $45.00 | $45.16 | $44.32 | $44.75 | $44.75 | 13,417 |
| 2023-04-11 | $48.57 | $48.57 | $46.79 | $47.48 | $47.48 | 9,997 |
| 2023-04-10 | $49.43 | $49.43 | $48.60 | $48.97 | $48.97 | 1,490 |
| 2023-04-06 | $48.99 | $49.00 | $48.99 | $49.00 | $49.00 | 11,479 |
| 2023-04-05 | $50.23 | $50.64 | $47.73 | $48.17 | $48.17 | 1,448 |
| 2023-04-04 | $47.90 | $49.83 | $47.90 | $48.91 | $48.91 | 32,715 |
| 2023-04-03 | $49.15 | $49.84 | $49.14 | $49.84 | $49.84 | 2,605 |
| 2023-03-31 | $48.81 | $49.40 | $48.69 | $48.69 | $48.69 | 4,565 |
| 2023-03-30 | $50.18 | $50.18 | $49.40 | $49.40 | $49.40 | 12,268 |
| 2023-03-29 | $49.50 | $49.50 | $48.41 | $49.14 | $49.14 | 17,176 |
| 2023-03-28 | $48.50 | $49.75 | $48.41 | $49.75 | $49.75 | 8,436 |
| 2023-03-27 | $46.77 | $46.77 | $45.87 | $46.13 | $46.13 | 2,841 |
| 2023-03-24 | $48.00 | $48.00 | $47.39 | $48.00 | $48.00 | 3,764 |
| 2023-03-23 | $47.30 | $48.08 | $47.30 | $47.90 | $47.90 | 5,278 |
| 2023-03-22 | $44.60 | $45.25 | $44.60 | $44.72 | $44.72 | 6,035 |
| 2023-03-21 | $44.17 | $44.22 | $43.61 | $43.61 | $43.61 | 4,090 |
| 2023-03-20 | $43.20 | $43.20 | $42.87 | $42.87 | $42.87 | 11,784 |
| 2023-03-17 | $42.49 | $43.32 | $42.47 | $43.19 | $43.19 | 11,153 |
| 2023-03-16 | $42.21 | $43.11 | $42.05 | $42.90 | $42.90 | 8,009 |
| 2023-03-15 | $43.69 | $43.69 | $41.95 | $42.71 | $42.71 | 10,750 |
| 2023-03-14 | $43.07 | $44.80 | $43.07 | $44.80 | $44.80 | 20,664 |
| 2023-03-13 | $42.80 | $43.80 | $42.61 | $42.91 | $42.91 | 21,768 |
| 2023-03-10 | $42.78 | $42.94 | $42.26 | $42.68 | $42.68 | 1,806 |
| 2023-03-09 | $43.70 | $43.70 | $42.22 | $42.22 | $42.22 | 28,447 |
| 2023-03-08 | $43.69 | $44.68 | $43.69 | $44.41 | $44.41 | 14,951 |
| 2023-03-07 | $44.85 | $45.09 | $44.11 | $44.58 | $44.58 | 7,120 |
| 2023-03-06 | $46.76 | $46.76 | $46.43 | $46.57 | $46.57 | 22,059 |
| 2023-03-03 | $47.30 | $47.30 | $46.89 | $46.89 | $46.89 | 39,822 |
| 2023-03-02 | $45.31 | $47.30 | $45.31 | $47.30 | $47.30 | 33,267 |
| 2023-03-01 | $46.50 | $46.86 | $45.53 | $46.50 | $46.50 | 5,629 |
| 2023-02-28 | $44.50 | $44.50 | $43.79 | $44.07 | $44.07 | 13,981 |
| 2023-02-27 | $44.79 | $44.96 | $44.12 | $44.82 | $44.82 | 5,373 |
| 2023-02-24 | $43.54 | $44.16 | $42.85 | $43.50 | $43.50 | 8,846 |
| 2023-02-23 | $45.11 | $45.22 | $44.20 | $44.20 | $44.20 | 2,702 |
| 2023-02-22 | $45.14 | $45.14 | $44.80 | $45.00 | $45.00 | 32,027 |
| 2023-02-21 | $46.00 | $46.03 | $45.43 | $45.43 | $45.43 | 3,949 |
| 2023-02-17 | $47.91 | $47.91 | $46.50 | $46.50 | $46.50 | 30,013 |
| 2023-02-16 | $47.37 | $49.12 | $47.37 | $48.80 | $48.80 | 24,632 |
| 2023-02-15 | $48.63 | $48.63 | $47.52 | $48.58 | $48.58 | 1,320 |
| 2023-02-14 | $48.24 | $48.40 | $47.74 | $48.40 | $48.40 | 7,935 |
| 2023-02-13 | $49.94 | $49.94 | $48.66 | $49.61 | $49.61 | 3,096 |
| 2023-02-10 | $49.54 | $49.56 | $48.21 | $48.78 | $48.78 | 3,057 |
| 2023-02-09 | $49.70 | $50.66 | $49.70 | $50.11 | $50.11 | 3,339 |
| 2023-02-08 | $47.84 | $48.29 | $47.73 | $48.09 | $48.09 | 3,591 |
| 2023-02-07 | $48.14 | $48.14 | $47.50 | $47.65 | $47.65 | 2,108 |
| 2023-02-06 | $47.35 | $47.73 | $47.19 | $47.49 | $47.49 | 4,589 |
| 2023-02-03 | $49.09 | $49.09 | $48.20 | $48.74 | $48.74 | 39,738 |
| 2023-02-02 | $48.59 | $48.75 | $48.16 | $48.25 | $48.25 | 5,162 |
| 2023-02-01 | $49.00 | $49.49 | $48.40 | $49.38 | $49.38 | 11,508 |
| 2023-01-31 | $48.46 | $48.81 | $48.46 | $48.80 | $48.80 | 10,340 |
| 2023-01-30 | $49.32 | $50.42 | $48.75 | $48.95 | $48.95 | 17,052 |
| 2023-01-27 | $52.03 | $53.27 | $52.03 | $52.35 | $52.35 | 28,179 |
| 2023-01-26 | $51.92 | $52.89 | $51.17 | $52.01 | $52.01 | 47,965 |
| 2023-01-25 | $50.86 | $51.02 | $50.04 | $50.93 | $50.93 | 11,532 |
| 2023-01-24 | $50.15 | $51.18 | $50.15 | $51.09 | $51.09 | 11,898 |
| 2023-01-23 | $49.19 | $51.26 | $49.19 | $50.99 | $50.99 | 26,003 |
| 2023-01-20 | $50.00 | $50.57 | $50.00 | $50.10 | $50.10 | 14,522 |
| 2023-01-19 | $47.99 | $49.62 | $47.99 | $49.15 | $49.15 | 32,837 |
| 2023-01-18 | $48.50 | $48.50 | $48.00 | $48.00 | $48.00 | 21,571 |
| 2023-01-17 | $47.30 | $48.43 | $47.30 | $47.57 | $47.57 | 33,835 |
| 2023-01-13 | $48.01 | $48.01 | $47.54 | $47.72 | $47.72 | 78,989 |
| 2023-01-12 | $47.84 | $47.84 | $46.33 | $47.10 | $47.10 | 17,128 |
| 2023-01-11 | $49.41 | $49.41 | $48.00 | $48.64 | $48.64 | 35,941 |
| 2023-01-10 | $48.18 | $48.18 | $46.20 | $46.80 | $46.80 | 7,601 |
| 2023-01-09 | $46.73 | $47.10 | $46.19 | $46.87 | $46.87 | 1,360 |
| 2023-01-06 | $44.89 | $45.67 | $44.89 | $45.67 | $45.67 | 47,896 |
| 2023-01-05 | $44.36 | $44.69 | $44.36 | $44.69 | $44.69 | 484 |
| 2023-01-04 | $46.08 | $48.11 | $46.08 | $48.11 | $48.11 | 6,602 |
| 2023-01-03 | $42.83 | $44.80 | $42.83 | $44.02 | $44.02 | 20,766 |
| 2022-12-30 | $40.90 | $43.02 | $40.90 | $42.25 | $42.25 | 10,963 |
| 2022-12-29 | $43.00 | $43.46 | $42.35 | $43.14 | $43.14 | 7,506 |
| 2022-12-28 | $42.90 | $42.90 | $40.64 | $40.82 | $40.82 | 9,610 |
| 2022-12-27 | $39.15 | $42.11 | $38.99 | $41.66 | $41.66 | 27,740 |
| 2022-12-23 | $41.25 | $41.25 | $39.67 | $40.43 | $40.43 | 6,719 |
| 2022-12-22 | $40.66 | $41.10 | $40.42 | $40.51 | $40.51 | 12,722 |
| 2022-12-21 | $39.50 | $40.82 | $39.50 | $40.64 | $40.64 | 53,900 |
| 2022-12-20 | $37.95 | $39.92 | $37.95 | $39.41 | $39.41 | 23,003 |
| 2022-12-19 | $40.57 | $41.20 | $40.25 | $40.48 | $40.48 | 266,779 |
| 2022-12-16 | $39.33 | $41.60 | $39.33 | $40.21 | $40.21 | 8,706 |
| 2022-12-15 | $40.20 | $41.99 | $40.00 | $40.15 | $40.15 | 27,084 |
| 2022-12-14 | $39.80 | $41.87 | $39.80 | $41.58 | $41.58 | 32,563 |
| 2022-12-13 | $40.69 | $42.10 | $40.62 | $40.95 | $40.95 | 221,475 |
| 2022-12-12 | $41.00 | $41.00 | $39.87 | $40.44 | $40.44 | 114,079 |
| 2022-12-09 | $40.44 | $41.41 | $40.44 | $40.87 | $40.87 | 13,307 |
| 2022-12-08 | $40.60 | $41.01 | $40.50 | $40.91 | $40.91 | 29,281 |
| 2022-12-07 | $37.24 | $39.36 | $37.24 | $39.00 | $39.00 | 11,964 |
| 2022-12-06 | $39.41 | $40.22 | $39.39 | $39.80 | $39.80 | 11,333 |
| 2022-12-05 | $38.61 | $40.00 | $38.61 | $38.93 | $38.93 | 32,055 |
| 2022-12-02 | $38.00 | $39.79 | $37.74 | $38.98 | $38.98 | 212,097 |
| 2022-12-01 | $37.41 | $38.30 | $37.41 | $37.86 | $37.86 | 13,058 |
| 2022-11-30 | $37.72 | $38.00 | $36.65 | $37.81 | $37.81 | 16,339 |
| 2022-11-29 | $36.28 | $37.26 | $36.25 | $36.59 | $36.59 | 51,477 |
| 2022-11-28 | $34.70 | $35.73 | $34.36 | $35.36 | $35.36 | 10,181 |
| 2022-11-25 | $33.64 | $34.98 | $33.64 | $34.73 | $34.73 | 9,785 |
| 2022-11-23 | $36.17 | $36.91 | $35.95 | $35.95 | $35.95 | 21,031 |
| 2022-11-22 | $35.21 | $36.07 | $35.20 | $35.65 | $35.65 | 15,919 |
| 2022-11-21 | $34.85 | $36.45 | $34.70 | $35.72 | $35.72 | 18,263 |
| 2022-11-18 | $38.41 | $38.41 | $35.50 | $36.18 | $36.18 | 567,582 |
| 2022-11-17 | $37.27 | $38.90 | $36.78 | $38.90 | $38.90 | 49,472 |
| 2022-11-16 | $39.70 | $40.00 | $38.39 | $38.80 | $38.80 | 75,709 |
| 2022-11-15 | $35.85 | $37.45 | $35.85 | $36.65 | $36.65 | 65,703 |
| 2022-11-14 | $33.36 | $33.88 | $33.19 | $33.58 | $33.58 | 12,000 |
| 2022-11-11 | $32.82 | $33.77 | $32.66 | $33.35 | $33.35 | 59,380 |
| 2022-11-10 | $31.28 | $31.68 | $31.06 | $31.24 | $31.24 | 25,696 |
| 2022-11-09 | $29.80 | $30.44 | $28.81 | $29.14 | $29.14 | 8,397 |
| 2022-11-08 | $30.50 | $31.49 | $30.50 | $31.22 | $31.22 | 56,494 |
| 2022-11-07 | $32.74 | $32.74 | $30.50 | $31.10 | $31.10 | 393,306 |
| 2022-11-04 | $29.69 | $31.29 | $29.40 | $29.71 | $29.71 | 30,119 |
| 2022-11-03 | $26.76 | $28.93 | $26.76 | $28.45 | $28.45 | 48,693 |
| 2022-11-02 | $29.00 | $29.12 | $28.22 | $29.12 | $29.12 | 32,118 |
| 2022-11-01 | $28.50 | $29.20 | $28.43 | $28.50 | $28.50 | 69,604 |
| 2022-10-31 | $25.26 | $26.67 | $25.26 | $26.10 | $26.10 | 33,605 |
| 2022-10-28 | $24.73 | $26.50 | $24.73 | $25.68 | $25.68 | 84,340 |
| 2022-10-27 | $28.34 | $28.34 | $26.60 | $26.65 | $26.65 | 427,907 |
| 2022-10-26 | $25.61 | $28.37 | $25.61 | $27.28 | $27.28 | 59,664 |
| 2022-10-25 | $26.00 | $26.45 | $25.80 | $26.13 | $26.13 | 174,304 |
| 2022-10-24 | $27.12 | $27.12 | $25.00 | $25.83 | $25.83 | 93,401 |
| 2022-10-21 | $29.29 | $29.80 | $29.29 | $29.69 | $29.69 | 9,075 |
| 2022-10-20 | $30.92 | $30.92 | $29.54 | $29.63 | $29.63 | 21,927 |
| 2022-10-19 | $29.65 | $30.82 | $29.65 | $30.20 | $30.20 | 15,184 |
| 2022-10-18 | $31.90 | $33.79 | $31.43 | $31.59 | $31.59 | 14,813 |
| 2022-10-17 | $31.30 | $32.09 | $31.30 | $32.02 | $32.02 | 15,265 |
| 2022-10-14 | $31.08 | $31.87 | $30.91 | $31.17 | $31.17 | 11,018 |
| 2022-10-13 | $30.33 | $31.82 | $30.15 | $31.33 | $31.33 | 67,178 |
| 2022-10-12 | $32.04 | $32.36 | $31.97 | $32.24 | $32.24 | 19,696 |
| 2022-10-11 | $32.92 | $32.92 | $31.85 | $32.04 | $32.04 | 13,366 |
| 2022-10-10 | $33.37 | $33.58 | $32.65 | $32.92 | $32.92 | 16,845 |
| 2022-10-07 | $34.15 | $34.15 | $33.82 | $33.82 | $33.82 | 14,577 |
| 2022-10-06 | $35.01 | $35.42 | $35.01 | $35.30 | $35.30 | 11,818 |
| 2022-10-05 | $34.97 | $35.39 | $34.91 | $35.31 | $35.31 | 65,120 |
| 2022-10-04 | $35.80 | $35.80 | $34.36 | $35.06 | $35.06 | 15,773 |
| 2022-10-03 | $34.34 | $34.34 | $33.24 | $33.96 | $33.96 | 36,386 |
| 2022-09-30 | $33.94 | $34.18 | $33.71 | $34.01 | $34.01 | 33,989 |
| 2022-09-29 | $34.22 | $34.43 | $33.91 | $34.17 | $34.17 | 17,036 |
| 2022-09-28 | $35.23 | $35.75 | $35.23 | $35.58 | $35.58 | 12,737 |
| 2022-09-27 | $34.38 | $35.92 | $34.38 | $35.23 | $35.23 | 8,664 |
| 2022-09-26 | $34.30 | $36.78 | $34.30 | $36.04 | $36.04 | 64,458 |
| 2022-09-23 | $35.00 | $35.03 | $34.22 | $34.69 | $34.69 | 24,190 |
| 2022-09-22 | $35.73 | $36.16 | $35.61 | $35.61 | $35.61 | 5,739 |
| 2022-09-21 | $36.39 | $36.39 | $35.98 | $35.98 | $35.98 | 9,001 |
| 2022-09-20 | $38.79 | $38.79 | $36.82 | $36.96 | $36.96 | 5,264 |
| 2022-09-19 | $35.38 | $37.04 | $35.38 | $36.87 | $36.87 | 33,900 |
| 2022-09-16 | $37.10 | $37.49 | $36.84 | $36.90 | $36.90 | 46,118 |
| 2022-09-15 | $38.05 | $38.26 | $37.68 | $37.82 | $37.82 | 12,409 |
| 2022-09-14 | $38.11 | $38.48 | $38.11 | $38.45 | $38.45 | 19,147 |
| 2022-09-13 | $38.58 | $38.70 | $38.00 | $38.15 | $38.15 | 33,033 |
| 2022-09-12 | $38.46 | $39.50 | $38.46 | $39.43 | $39.43 | 26,555 |
| 2022-09-09 | $37.46 | $39.15 | $37.46 | $38.85 | $38.85 | 29,572 |
| 2022-09-08 | $37.03 | $38.75 | $37.03 | $38.29 | $38.29 | 4,225 |
| 2022-09-07 | $39.08 | $39.84 | $39.08 | $39.84 | $39.84 | 6,668 |
| 2022-09-06 | $40.50 | $40.50 | $38.75 | $39.54 | $39.54 | 61,915 |
| 2022-09-02 | $40.27 | $42.09 | $40.27 | $41.67 | $41.67 | 498,391 |
| 2022-09-01 | $41.20 | $41.37 | $40.56 | $41.05 | $41.05 | 11,464 |
| 2022-08-31 | $41.82 | $41.95 | $41.19 | $41.20 | $41.20 | 20,726 |
| 2022-08-30 | $41.00 | $41.00 | $39.48 | $39.82 | $39.82 | 117,738 |
| 2022-08-29 | $41.46 | $41.47 | $40.82 | $40.82 | $40.82 | 7,353 |
| 2022-08-26 | $41.96 | $42.09 | $41.12 | $41.40 | $41.40 | 5,775 |
| 2022-08-25 | $41.00 | $42.25 | $41.00 | $42.25 | $42.25 | 61,823 |
| 2022-08-24 | $39.16 | $40.50 | $39.16 | $40.20 | $40.20 | 5,321 |
| 2022-08-23 | $38.16 | $39.80 | $38.16 | $39.69 | $39.69 | 13,277 |
| 2022-08-22 | $39.57 | $39.57 | $39.05 | $39.23 | $39.23 | 12,507 |
| 2022-08-19 | $40.99 | $40.99 | $39.50 | $39.67 | $39.67 | 14,071 |
| 2022-08-18 | $39.12 | $39.91 | $39.12 | $39.72 | $39.72 | 21,460 |
| 2022-08-17 | $38.34 | $40.84 | $38.34 | $40.45 | $40.45 | 30,891 |
| 2022-08-16 | $37.17 | $39.11 | $37.17 | $38.61 | $38.61 | 19,447 |
| 2022-08-15 | $36.21 | $38.51 | $36.21 | $38.49 | $38.49 | 24,399 |
| 2022-08-12 | $38.54 | $38.80 | $37.95 | $38.22 | $38.22 | 50,773 |
| 2022-08-11 | $39.50 | $39.94 | $38.87 | $38.88 | $38.88 | 17,380 |
| 2022-08-10 | $37.12 | $38.37 | $37.12 | $38.19 | $38.19 | 4,661 |
| 2022-08-09 | $36.42 | $38.35 | $36.42 | $37.56 | $37.56 | 3,542 |
| 2022-08-08 | $38.80 | $38.80 | $37.71 | $37.79 | $37.79 | 7,648 |
| 2022-08-05 | $40.28 | $40.28 | $37.69 | $38.30 | $38.30 | 17,914 |
| 2022-08-04 | $38.46 | $40.24 | $38.46 | $39.81 | $39.81 | 34,180 |
| 2022-08-03 | $38.00 | $39.35 | $38.00 | $39.10 | $39.10 | 65,926 |
| 2022-08-02 | $36.21 | $38.50 | $36.21 | $37.96 | $37.96 | 40,582 |
| 2022-08-01 | $37.29 | $38.07 | $36.74 | $37.50 | $37.50 | 83,216 |
| 2022-07-29 | $38.88 | $39.25 | $38.23 | $38.25 | $38.25 | 15,735 |
| 2022-07-28 | $41.32 | $41.32 | $40.02 | $40.40 | $40.40 | 20,628 |
| 2022-07-27 | $40.34 | $41.42 | $40.34 | $41.42 | $41.42 | 24,803 |
| 2022-07-26 | $40.13 | $41.88 | $40.13 | $41.02 | $41.02 | 16,663 |
| 2022-07-25 | $42.55 | $42.55 | $41.06 | $42.00 | $42.00 | 15,893 |
| 2022-07-22 | $40.82 | $42.50 | $40.82 | $41.66 | $41.66 | 49,387 |
| 2022-07-21 | $42.67 | $43.21 | $42.67 | $42.80 | $42.80 | 6,124 |
| 2022-07-20 | $41.38 | $42.75 | $41.38 | $42.41 | $42.41 | 18,361 |
| 2022-07-19 | $40.78 | $43.25 | $40.78 | $43.02 | $43.02 | 23,576 |
| 2022-07-18 | $43.11 | $43.11 | $42.05 | $42.05 | $42.05 | 26,255 |
| 2022-07-15 | $41.63 | $41.68 | $40.87 | $41.62 | $41.62 | 16,951 |
| 2022-07-14 | $42.25 | $42.32 | $41.42 | $41.80 | $41.80 | 9,808 |
| 2022-07-13 | $42.29 | $42.60 | $42.29 | $42.60 | $42.60 | 26,914 |
| 2022-07-12 | $43.08 | $43.42 | $42.65 | $42.65 | $42.65 | 15,835 |
| 2022-07-11 | $44.20 | $44.20 | $42.66 | $42.75 | $42.75 | 7,934 |
| 2022-07-08 | $45.50 | $45.50 | $44.25 | $44.73 | $44.73 | 10,347 |
| 2022-07-07 | $45.42 | $45.52 | $45.20 | $45.40 | $45.40 | 7,946 |
| 2022-07-06 | $43.40 | $44.12 | $42.39 | $44.12 | $44.12 | 36,657 |
| 2022-07-05 | $44.50 | $44.50 | $42.96 | $44.25 | $44.25 | 44,198 |
| 2022-07-01 | $45.25 | $45.43 | $44.58 | $45.17 | $45.17 | 8,579 |
| 2022-06-30 | $43.54 | $45.36 | $43.54 | $45.09 | $45.09 | 8,112 |
| 2022-06-29 | $45.91 | $46.54 | $45.70 | $46.39 | $46.39 | 6,707 |
| 2022-06-28 | $45.62 | $47.29 | $45.52 | $45.81 | $45.81 | 8,465 |
| 2022-06-27 | $49.22 | $49.22 | $47.15 | $47.29 | $47.29 | 38,804 |
| 2022-06-24 | $50.76 | $50.76 | $48.77 | $48.98 | $48.98 | 9,921 |
| 2022-06-23 | $47.98 | $48.58 | $47.35 | $47.35 | $47.35 | 19,372 |
| 2022-06-22 | $47.01 | $47.85 | $46.98 | $47.80 | $47.80 | 46,130 |
| 2022-06-21 | $47.35 | $48.66 | $47.35 | $48.13 | $48.13 | 18,731 |
| 2022-06-17 | $48.00 | $48.00 | $46.67 | $46.86 | $46.86 | 11,219 |
| 2022-06-16 | $47.15 | $47.15 | $45.75 | $46.20 | $46.20 | 10,271 |
| 2022-06-15 | $48.50 | $48.84 | $47.70 | $48.40 | $48.40 | 18,496 |
| 2022-06-14 | $46.58 | $48.24 | $46.58 | $47.58 | $47.58 | 67,358 |
| 2022-06-13 | $48.20 | $48.20 | $46.14 | $47.12 | $47.12 | 113,027 |
| 2022-06-10 | $49.42 | $49.83 | $49.08 | $49.83 | $49.83 | 7,820 |
| 2022-06-09 | $50.64 | $50.64 | $49.23 | $49.23 | $49.23 | 664,853 |
| 2022-06-08 | $49.32 | $51.49 | $49.32 | $50.67 | $50.67 | 28,760 |
| 2022-06-07 | $46.48 | $47.96 | $46.48 | $47.61 | $47.61 | 35,589 |
| 2022-06-06 | $46.99 | $47.71 | $46.15 | $46.44 | $46.44 | 24,049 |
| 2022-06-03 | $45.81 | $46.36 | $45.80 | $45.92 | $45.92 | 7,986 |
| 2022-06-02 | $44.17 | $46.95 | $44.17 | $46.65 | $46.65 | 12,892 |
| 2022-06-01 | $45.81 | $45.81 | $44.91 | $45.15 | $45.15 | 9,116 |
| 2022-05-31 | $45.73 | $46.35 | $45.55 | $45.55 | $45.55 | 8,672 |
| 2022-05-27 | $43.91 | $44.00 | $43.21 | $43.80 | $43.80 | 9,929 |
| 2022-05-26 | $42.45 | $44.44 | $42.45 | $44.04 | $44.04 | 374,895 |
| 2022-05-25 | $42.11 | $42.50 | $42.04 | $42.50 | $42.50 | 9,855 |
| 2022-05-24 | $41.95 | $42.11 | $41.50 | $41.85 | $41.85 | 17,751 |
| 2022-05-23 | $45.00 | $45.00 | $43.40 | $43.70 | $43.70 | 12,432 |
| 2022-05-20 | $45.10 | $45.10 | $43.46 | $43.90 | $43.90 | 46,800 |
| 2022-05-19 | $43.35 | $44.94 | $43.35 | $44.80 | $44.80 | 221,304 |
| 2022-05-18 | $44.51 | $45.35 | $43.37 | $43.51 | $43.31 | 198,483 |
| 2022-05-17 | $47.55 | $47.55 | $45.91 | $46.28 | $46.07 | 37,625 |
| 2022-05-16 | $43.47 | $45.35 | $43.47 | $44.70 | $44.50 | 23,291 |
| 2022-05-13 | $43.48 | $45.82 | $43.48 | $45.46 | $45.25 | 37,034 |
| 2022-05-12 | $42.29 | $44.30 | $42.29 | $43.64 | $43.44 | 21,582 |
| 2022-05-11 | $43.95 | $44.37 | $42.88 | $43.20 | $43.00 | 8,083 |
| 2022-05-10 | $41.57 | $43.55 | $41.27 | $42.76 | $42.56 | 13,487 |
| 2022-05-09 | $41.47 | $43.25 | $41.41 | $41.59 | $41.40 | 21,581 |
| 2022-05-06 | $44.10 | $44.60 | $43.40 | $43.69 | $43.49 | 13,594 |
| 2022-05-05 | $44.94 | $46.66 | $44.15 | $44.76 | $44.55 | 15,094 |
| 2022-05-04 | $45.35 | $47.57 | $45.35 | $47.57 | $47.35 | 6,611 |
| 2022-05-03 | $46.65 | $48.58 | $46.65 | $47.96 | $47.75 | 15,899 |
| 2022-05-02 | $48.04 | $48.04 | $46.02 | $47.20 | $46.99 | 13,707 |
| 2022-04-29 | $47.00 | $48.13 | $45.97 | $46.95 | $46.74 | 26,491 |
| 2022-04-28 | $42.71 | $43.25 | $41.96 | $42.10 | $41.91 | 17,593 |
| 2022-04-27 | $41.06 | $42.84 | $41.06 | $42.71 | $42.52 | 16,285 |
| 2022-04-26 | $43.96 | $43.96 | $41.37 | $42.45 | $42.26 | 33,265 |
| 2022-04-25 | $42.89 | $42.89 | $40.61 | $42.45 | $42.26 | 33,265 |
| 2022-04-22 | $43.66 | $43.86 | $42.22 | $42.80 | $42.61 | 13,094 |
| 2022-04-21 | $45.00 | $45.00 | $42.52 | $42.67 | $42.48 | 14,178 |
| 2022-04-20 | $46.30 | $46.30 | $44.58 | $44.58 | $44.38 | 9,209 |
| 2022-04-19 | $45.42 | $46.73 | $45.32 | $46.25 | $46.04 | 8,618 |
| 2022-04-18 | $46.84 | $47.05 | $45.53 | $46.54 | $46.33 | 6,413 |
| 2022-04-14 | $45.65 | $47.27 | $45.65 | $46.92 | $46.71 | 24,398 |
| 2022-04-13 | $45.97 | $48.24 | $45.97 | $47.73 | $47.51 | 7,698 |
| 2022-04-12 | $46.52 | $46.87 | $45.72 | $45.72 | $45.51 | 29,509 |
| 2022-04-11 | $46.50 | $47.56 | $46.38 | $47.24 | $47.02 | 28,218 |
| 2022-04-08 | $48.43 | $48.43 | $46.42 | $46.80 | $46.59 | 16,854 |
| 2022-04-07 | $47.24 | $47.82 | $46.67 | $47.05 | $46.84 | 7,457 |
| 2022-04-06 | $47.71 | $47.79 | $46.91 | $47.24 | $47.02 | 10,151 |
| 2022-04-05 | $49.10 | $49.10 | $48.51 | $48.51 | $48.29 | 4,679 |
| 2022-04-04 | $49.75 | $50.30 | $49.65 | $50.05 | $49.82 | 12,591 |
| 2022-04-01 | $47.80 | $50.00 | $47.80 | $49.24 | $49.02 | 12,713 |
| 2022-03-31 | $47.00 | $47.22 | $46.38 | $46.38 | $46.17 | 3,214 |
| 2022-03-30 | $50.10 | $50.10 | $47.49 | $47.49 | $47.27 | 17,469 |
| 2022-03-29 | $47.36 | $49.90 | $47.36 | $49.30 | $49.08 | 5,316 |
| 2022-03-28 | $47.09 | $47.82 | $46.45 | $47.82 | $47.60 | 21,627 |
| 2022-03-25 | $44.65 | $46.14 | $44.65 | $45.65 | $45.44 | 8,715 |
| 2022-03-24 | $48.24 | $48.24 | $45.90 | $46.57 | $46.36 | 55,539 |
| 2022-03-23 | $48.44 | $48.93 | $46.42 | $48.14 | $47.92 | 80,838 |
| 2022-03-22 | $51.47 | $51.47 | $48.36 | $50.84 | $50.61 | 28,012 |
| 2022-03-21 | $47.92 | $49.37 | $47.15 | $48.20 | $47.98 | 24,217 |
| 2022-03-18 | $49.37 | $52.13 | $48.85 | $51.75 | $51.52 | 999,139 |
| 2022-03-17 | $49.20 | $49.20 | $47.10 | $48.47 | $48.25 | 80,379 |
| 2022-03-16 | $46.44 | $52.68 | $46.44 | $51.27 | $51.04 | 63,386 |
| 2022-03-15 | $38.79 | $40.29 | $37.19 | $39.50 | $39.32 | 104,067 |
| 2022-03-14 | $42.91 | $42.91 | $40.20 | $41.00 | $40.81 | 43,216 |
| 2022-03-11 | $46.51 | $47.50 | $44.58 | $44.70 | $44.70 | 49,297 |
| 2022-03-10 | $47.49 | $48.11 | $47.26 | $47.30 | $47.30 | 44,466 |
| 2022-03-09 | $49.60 | $50.75 | $49.45 | $50.52 | $50.52 | 28,214 |
| 2022-03-08 | $48.08 | $49.83 | $48.08 | $48.80 | $48.80 | 10,949 |
| 2022-03-07 | $51.51 | $51.51 | $48.59 | $48.59 | $48.59 | 140,177 |
| 2022-03-04 | $52.07 | $52.07 | $50.15 | $50.15 | $50.15 | 500,012 |
| 2022-03-03 | $52.07 | $53.00 | $52.07 | $52.55 | $52.55 | 29,427 |
| 2022-03-02 | $53.69 | $54.24 | $53.44 | $54.24 | $54.24 | 10,380 |
| 2022-03-01 | $54.75 | $54.75 | $54.02 | $54.38 | $54.38 | 7,215 |
| 2022-02-28 | $54.36 | $54.36 | $53.30 | $53.49 | $53.49 | 11,935 |
| 2022-02-25 | $55.30 | $55.30 | $53.85 | $54.75 | $54.75 | 30,374 |
| 2022-02-24 | $53.03 | $56.00 | $53.03 | $55.76 | $55.76 | 16,878 |
| 2022-02-23 | $57.00 | $57.00 | $55.36 | $55.84 | $55.84 | 60,595 |
| 2022-02-22 | $58.30 | $58.30 | $56.10 | $56.91 | $56.91 | 14,337 |
| 2022-02-18 | $59.22 | $60.30 | $58.01 | $58.01 | $58.01 | 5,587 |
| 2022-02-17 | $59.70 | $61.92 | $59.70 | $60.60 | $60.60 | 69,493 |
| 2022-02-16 | $62.72 | $62.72 | $60.60 | $60.89 | $60.89 | 15,523 |
| 2022-02-15 | $60.86 | $61.02 | $60.33 | $60.68 | $60.68 | 29,385 |
| 2022-02-14 | $58.50 | $60.70 | $58.50 | $59.22 | $59.22 | 7,485 |
| 2022-02-11 | $59.38 | $61.34 | $58.83 | $58.83 | $58.83 | 7,415 |
| 2022-02-10 | $59.75 | $62.48 | $59.75 | $60.82 | $60.82 | 3,091 |
| 2022-02-09 | $61.80 | $62.98 | $61.77 | $62.98 | $62.98 | 15,142 |
| 2022-02-08 | $61.61 | $61.86 | $60.77 | $61.18 | $61.18 | 3,653 |
| 2022-02-07 | $58.64 | $61.02 | $58.64 | $60.72 | $60.72 | 5,877 |
| 2022-02-04 | $61.15 | $62.00 | $60.42 | $62.00 | $62.00 | 26,431 |
| 2022-02-03 | $61.45 | $62.30 | $60.90 | $60.90 | $60.90 | 25,749 |
| 2022-02-02 | $62.98 | $62.98 | $61.49 | $62.48 | $62.48 | 11,417 |
| 2022-02-01 | $61.13 | $62.88 | $61.13 | $62.80 | $62.80 | 6,588 |
| 2022-01-31 | $61.58 | $62.60 | $60.62 | $62.56 | $62.56 | 9,954 |
| 2022-01-28 | $61.04 | $61.04 | $58.01 | $58.87 | $58.87 | 22,891 |
| 2022-01-27 | $61.60 | $61.60 | $59.00 | $59.41 | $59.41 | 41,160 |
| 2022-01-26 | $60.80 | $61.00 | $58.61 | $59.53 | $59.53 | 45,403 |
| 2022-01-25 | $58.06 | $60.72 | $58.06 | $59.66 | $59.66 | 52,035 |
| 2022-01-24 | $57.15 | $60.00 | $57.15 | $59.00 | $59.00 | 523,860 |
| 2022-01-21 | $61.18 | $61.18 | $59.20 | $60.39 | $60.39 | 8,717 |
| 2022-01-20 | $62.77 | $62.77 | $61.02 | $61.85 | $61.85 | 54,818 |
| 2022-01-19 | $58.47 | $60.55 | $58.47 | $60.31 | $60.31 | 37,374 |
| 2022-01-18 | $59.33 | $59.33 | $56.10 | $57.74 | $57.74 | 34,877 |
| 2022-01-14 | $58.69 | $61.00 | $58.69 | $60.50 | $60.50 | 55,243 |
| 2022-01-13 | $62.97 | $62.97 | $59.80 | $60.00 | $60.00 | 9,438 |
| 2022-01-12 | $62.24 | $63.00 | $60.82 | $62.60 | $62.60 | 7,193 |
| 2022-01-11 | $60.00 | $61.75 | $59.90 | $60.20 | $60.20 | 1,900,397 |
| 2022-01-10 | $56.17 | $59.85 | $56.17 | $57.49 | $57.49 | 16,988 |
| 2022-01-07 | $57.41 | $57.89 | $56.65 | $56.65 | $56.65 | 29,786 |
| 2022-01-06 | $54.43 | $57.00 | $54.43 | $56.71 | $56.71 | 10,976 |
| 2022-01-05 | $53.61 | $57.01 | $53.61 | $54.71 | $54.71 | 35,282 |
| 2022-01-04 | $59.75 | $59.75 | $56.93 | $57.50 | $57.50 | 11,804 |
| 2022-01-03 | $58.45 | $58.64 | $56.36 | $58.28 | $58.28 | 23,228 |
| 2021-12-31 | $58.78 | $59.06 | $58.05 | $58.23 | $58.23 | 7,940 |
| 2021-12-30 | $57.20 | $59.85 | $57.20 | $59.36 | $59.36 | 20,490 |
| 2021-12-29 | $56.09 | $57.50 | $56.08 | $56.69 | $56.69 | 24,849 |
| 2021-12-28 | $57.95 | $57.95 | $56.83 | $57.51 | $57.51 | 11,286 |
| 2021-12-27 | $59.50 | $60.25 | $58.51 | $59.05 | $59.05 | 25,499 |
| 2021-12-23 | $59.00 | $60.65 | $58.72 | $60.50 | $60.50 | 43,438 |
| 2021-12-22 | $55.06 | $57.22 | $55.06 | $56.97 | $56.97 | 43,569 |
| 2021-12-21 | $54.80 | $57.99 | $54.80 | $57.73 | $57.73 | 33,006 |
| 2021-12-20 | $55.99 | $55.99 | $54.00 | $55.06 | $55.06 | 24,006 |
| 2021-12-17 | $56.17 | $56.65 | $55.32 | $56.20 | $56.20 | 31,836 |
| 2021-12-16 | $56.46 | $58.15 | $56.17 | $56.17 | $56.17 | 17,893 |
| 2021-12-15 | $60.24 | $60.24 | $56.60 | $56.80 | $56.80 | 50,434 |
| 2021-12-14 | $58.15 | $58.93 | $58.05 | $58.92 | $58.92 | 49,774 |
| 2021-12-13 | $57.73 | $59.92 | $57.73 | $58.75 | $58.75 | 65,775 |
| 2021-12-10 | $58.61 | $59.78 | $58.61 | $58.83 | $58.83 | 176,622 |
| 2021-12-09 | $61.61 | $61.61 | $59.30 | $59.30 | $59.30 | 298,905 |
| 2021-12-08 | $61.00 | $61.00 | $59.05 | $60.15 | $60.15 | 47,703 |
| 2021-12-07 | $61.55 | $61.55 | $59.17 | $59.55 | $59.55 | 86,210 |
| 2021-12-06 | $55.94 | $58.55 | $55.74 | $58.55 | $58.55 | 173,100 |
| 2021-12-03 | $58.69 | $58.69 | $56.20 | $56.64 | $56.64 | 314,915 |
| 2021-12-02 | $59.51 | $60.29 | $58.61 | $59.79 | $59.79 | 14,469 |
| 2021-12-01 | $58.23 | $60.82 | $58.23 | $58.69 | $58.69 | 24,799 |
| 2021-11-30 | $56.91 | $59.11 | $56.91 | $58.57 | $58.57 | 31,948 |
| 2021-11-29 | $60.72 | $60.72 | $58.33 | $58.58 | $58.58 | 7,708 |
| 2021-11-26 | $58.01 | $59.29 | $58.01 | $59.24 | $59.24 | 75,933 |
| 2021-11-24 | $58.45 | $60.00 | $58.45 | $60.00 | $60.00 | 11,367 |
| 2021-11-23 | $59.96 | $61.42 | $59.96 | $60.13 | $60.13 | 32,690 |
| 2021-11-22 | $61.32 | $65.10 | $61.32 | $61.97 | $61.97 | 12,039 |
| 2021-11-19 | $61.52 | $63.93 | $61.52 | $63.20 | $63.20 | 9,475 |
| 2021-11-18 | $62.01 | $63.14 | $61.78 | $62.87 | $62.87 | 31,274 |
| 2021-11-17 | $64.71 | $64.92 | $63.95 | $64.07 | $64.07 | 10,731 |
| 2021-11-16 | $66.58 | $66.58 | $63.69 | $64.10 | $64.10 | 22,620 |
| 2021-11-15 | $63.35 | $63.35 | $62.51 | $62.77 | $62.77 | 9,274 |
| 2021-11-12 | $60.23 | $63.13 | $60.23 | $62.81 | $62.81 | 33,143 |
| 2021-11-11 | $63.00 | $63.00 | $61.58 | $62.49 | $62.49 | 18,126 |
| 2021-11-10 | $59.50 | $62.00 | $59.50 | $62.00 | $62.00 | 9,106 |
| 2021-11-09 | $60.00 | $60.00 | $59.50 | $59.96 | $59.96 | 13,585 |
| 2021-11-08 | $58.57 | $60.21 | $58.57 | $59.75 | $59.75 | 17,422 |
| 2021-11-05 | $59.31 | $59.51 | $58.20 | $58.30 | $58.30 | 31,154 |
| 2021-11-04 | $60.47 | $61.67 | $59.67 | $60.05 | $60.05 | 50,744 |
| 2021-11-03 | $58.29 | $60.60 | $58.29 | $60.50 | $60.50 | 37,125 |
| 2021-11-02 | $59.60 | $59.60 | $58.17 | $58.17 | $58.17 | 76,271 |
| 2021-11-01 | $58.80 | $62.68 | $58.80 | $61.70 | $61.70 | 28,495 |
| 2021-10-29 | $61.40 | $61.54 | $60.50 | $60.97 | $60.97 | 24,210 |
| 2021-10-28 | $62.45 | $63.14 | $62.00 | $62.62 | $62.62 | 10,775 |
| 2021-10-27 | $62.11 | $63.50 | $62.11 | $63.06 | $63.06 | 13,151 |
| 2021-10-26 | $66.67 | $66.67 | $62.79 | $62.79 | $62.79 | 86,055 |
| 2021-10-25 | $64.10 | $66.22 | $64.02 | $64.92 | $64.92 | 10,170 |
| 2021-10-22 | $66.40 | $66.40 | $64.21 | $64.31 | $64.31 | 13,899 |
| 2021-10-21 | $63.75 | $65.72 | $63.75 | $65.10 | $65.10 | 39,918 |
| 2021-10-20 | $65.92 | $66.00 | $65.00 | $65.20 | $65.20 | 9,887 |
| 2021-10-19 | $64.91 | $65.56 | $64.25 | $65.46 | $65.46 | 35,656 |
| 2021-10-18 | $65.56 | $65.56 | $63.06 | $64.06 | $64.06 | 49,882 |
| 2021-10-15 | $64.96 | $64.96 | $63.11 | $64.12 | $64.12 | 10,116 |
| 2021-10-14 | $63.45 | $63.47 | $62.28 | $62.65 | $62.65 | 5,725 |
| 2021-10-13 | $62.23 | $63.78 | $62.23 | $63.78 | $63.78 | 10,882 |
| 2021-10-12 | $62.15 | $62.15 | $61.16 | $61.16 | $61.16 | 19,228 |
| 2021-10-11 | $62.50 | $63.50 | $62.50 | $62.60 | $62.60 | 19,868 |
| 2021-10-08 | $62.39 | $63.06 | $62.00 | $62.78 | $62.78 | 14,714 |
| 2021-10-07 | $60.01 | $63.60 | $59.49 | $62.60 | $62.60 | 88,156 |
| 2021-10-06 | $57.87 | $58.30 | $57.18 | $58.30 | $58.30 | 21,852 |
| 2021-10-05 | $57.17 | $59.19 | $57.17 | $58.93 | $58.93 | 32,157 |
| 2021-10-04 | $58.00 | $58.30 | $57.27 | $57.58 | $57.58 | 8,614 |
| 2021-10-01 | $58.51 | $59.06 | $58.01 | $58.79 | $58.79 | 8,045 |
| 2021-09-30 | $59.14 | $59.85 | $58.50 | $59.85 | $59.85 | 22,324 |
| 2021-09-29 | $59.50 | $59.50 | $57.99 | $58.27 | $58.27 | 16,748 |
| 2021-09-28 | $60.00 | $60.50 | $58.95 | $59.08 | $59.08 | 24,548 |
| 2021-09-27 | $61.35 | $61.35 | $59.10 | $60.30 | $60.30 | 15,912 |
| 2021-09-24 | $57.25 | $58.76 | $57.25 | $58.64 | $58.64 | 7,991 |
| 2021-09-23 | $58.65 | $59.91 | $58.65 | $59.86 | $59.86 | 33,228 |
| 2021-09-22 | $58.28 | $60.00 | $58.00 | $58.83 | $58.83 | 18,515 |
| 2021-09-21 | $57.21 | $58.35 | $57.21 | $57.96 | $57.96 | 23,558 |
| 2021-09-20 | $56.51 | $58.26 | $56.06 | $56.80 | $56.80 | 23,827 |
| 2021-09-17 | $58.93 | $59.61 | $58.16 | $58.16 | $58.16 | 8,428 |
| 2021-09-16 | $58.00 | $58.83 | $57.55 | $58.50 | $58.50 | 46,376 |
| 2021-09-15 | $59.13 | $59.48 | $57.02 | $57.91 | $57.91 | 26,819 |
| 2021-09-14 | $61.02 | $61.02 | $59.80 | $59.84 | $59.84 | 16,505 |
| 2021-09-13 | $59.06 | $62.18 | $59.06 | $61.33 | $61.33 | 16,270 |
| 2021-09-10 | $62.51 | $63.05 | $62.12 | $62.55 | $62.55 | 34,800 |
| 2021-09-09 | $62.75 | $63.85 | $62.05 | $63.43 | $63.43 | 10,545 |
| 2021-09-08 | $66.47 | $66.57 | $65.07 | $65.31 | $65.31 | 36,351 |
| 2021-09-07 | $65.20 | $67.70 | $65.20 | $67.35 | $67.35 | 30,800 |
| 2021-09-03 | $63.50 | $63.50 | $62.00 | $63.20 | $63.20 | 36,507 |
| 2021-09-02 | $63.50 | $65.00 | $63.29 | $63.34 | $63.34 | 26,197 |
| 2021-09-01 | $62.60 | $65.00 | $62.60 | $64.65 | $64.65 | 50,332 |
| 2021-08-31 | $60.00 | $62.15 | $60.00 | $61.89 | $61.89 | 37,252 |
| 2021-08-30 | $57.62 | $58.74 | $57.00 | $58.05 | $58.05 | 257,080 |
| 2021-08-27 | $59.02 | $61.00 | $58.80 | $59.00 | $59.00 | 46,092 |
| 2021-08-26 | $61.00 | $61.00 | $59.97 | $60.18 | $60.18 | 58,151 |
| 2021-08-25 | $62.00 | $62.00 | $60.42 | $60.74 | $60.74 | 140,131 |
| 2021-08-24 | $60.60 | $62.51 | $60.40 | $62.30 | $62.30 | 76,737 |
| 2021-08-23 | $56.20 | $57.28 | $56.15 | $57.28 | $57.28 | 62,073 |
| 2021-08-20 | $54.35 | $56.36 | $54.35 | $55.95 | $55.95 | 60,759 |
| 2021-08-19 | $54.50 | $54.68 | $53.45 | $53.90 | $53.90 | 44,158 |
| 2021-08-18 | $56.25 | $58.12 | $56.25 | $57.92 | $57.92 | 19,505 |
| 2021-08-17 | $56.00 | $56.70 | $55.11 | $55.20 | $55.20 | 67,651 |
| 2021-08-16 | $58.65 | $58.65 | $57.20 | $57.35 | $57.35 | 31,537 |
| 2021-08-13 | $59.75 | $60.55 | $59.71 | $60.22 | $60.22 | 13,629 |
| 2021-08-12 | $62.50 | $62.50 | $60.59 | $61.16 | $61.16 | 37,500 |
| 2021-08-11 | $63.00 | $63.00 | $61.65 | $62.30 | $62.30 | 817,690 |
| 2021-08-10 | $62.00 | $62.93 | $61.64 | $62.06 | $62.06 | 19,042 |
| 2021-08-09 | $58.50 | $61.15 | $58.50 | $60.30 | $60.30 | 38,770 |
| 2021-08-06 | $58.09 | $59.16 | $57.12 | $57.75 | $57.75 | 44,299 |
| 2021-08-05 | $57.50 | $58.63 | $56.90 | $57.35 | $57.35 | 423,082 |
| 2021-08-04 | $59.00 | $59.38 | $58.00 | $59.10 | $59.10 | 53,067 |
| 2021-08-03 | $58.25 | $58.25 | $56.00 | $56.75 | $56.75 | 61,219 |
| 2021-08-02 | $59.64 | $61.81 | $59.37 | $61.55 | $61.55 | 45,640 |
| 2021-07-30 | $61.50 | $61.80 | $60.81 | $61.11 | $61.11 | 12,474 |
| 2021-07-29 | $64.38 | $64.38 | $61.24 | $62.00 | $62.00 | 40,134 |
| 2021-07-28 | $57.27 | $62.62 | $57.27 | $61.73 | $61.73 | 222,978 |
| 2021-07-27 | $56.04 | $58.70 | $55.76 | $58.70 | $58.70 | 113,677 |
| 2021-07-26 | $63.45 | $63.45 | $59.50 | $60.10 | $60.10 | 93,099 |
| 2021-07-23 | $65.66 | $69.89 | $65.66 | $66.56 | $66.56 | 66,730 |
| 2021-07-22 | $69.00 | $70.15 | $69.00 | $69.63 | $69.63 | 12,559 |
| 2021-07-21 | $69.75 | $70.00 | $69.00 | $70.00 | $70.00 | 16,414 |
| 2021-07-20 | $69.68 | $70.25 | $69.26 | $70.17 | $70.17 | 21,913 |
| 2021-07-19 | $70.00 | $71.26 | $69.51 | $69.98 | $69.98 | 15,884 |
| 2021-07-16 | $72.21 | $72.21 | $71.40 | $71.48 | $71.48 | 9,406 |
| 2021-07-15 | $72.42 | $73.36 | $71.82 | $72.71 | $72.71 | 5,093 |
| 2021-07-14 | $72.28 | $73.05 | $71.60 | $71.80 | $71.80 | 33,002 |
| 2021-07-13 | $70.00 | $71.90 | $70.00 | $70.86 | $70.86 | 32,293 |
| 2021-07-12 | $66.52 | $69.46 | $66.52 | $68.21 | $68.21 | 31,069 |
| 2021-07-09 | $69.50 | $70.75 | $69.50 | $70.70 | $70.70 | 19,893 |
| 2021-07-08 | $65.62 | $69.50 | $65.62 | $68.19 | $68.19 | 23,075 |
| 2021-07-07 | $70.19 | $70.35 | $69.61 | $70.00 | $70.00 | 22,632 |
| 2021-07-06 | $72.86 | $72.86 | $71.25 | $71.71 | $71.71 | 10,992 |
| 2021-07-02 | $74.50 | $74.60 | $74.13 | $74.25 | $74.25 | 14,350 |
| 2021-07-01 | $75.20 | $75.20 | $74.11 | $74.59 | $74.59 | 12,106 |
| 2021-06-30 | $76.84 | $76.84 | $75.00 | $75.20 | $75.20 | 23,635 |
| 2021-06-29 | $75.24 | $76.73 | $75.24 | $76.61 | $76.61 | 6,795 |
| 2021-06-28 | $77.91 | $77.91 | $74.43 | $77.20 | $77.20 | 11,283 |
| 2021-06-25 | $76.08 | $77.59 | $76.08 | $77.59 | $77.59 | 8,681 |
| 2021-06-24 | $75.00 | $75.90 | $75.00 | $75.70 | $75.70 | 12,005 |
| 2021-06-23 | $74.46 | $75.71 | $74.46 | $75.20 | $75.20 | 8,875 |
| 2021-06-22 | $74.92 | $74.92 | $74.00 | $74.05 | $74.05 | 30,569 |
| 2021-06-21 | $76.06 | $76.06 | $75.72 | $75.77 | $75.77 | 9,287 |
| 2021-06-18 | $77.50 | $77.50 | $77.05 | $77.35 | $77.35 | 6,885 |
| 2021-06-17 | $78.04 | $78.51 | $77.55 | $78.27 | $78.27 | 15,076 |
| 2021-06-16 | $76.15 | $77.63 | $76.00 | $76.69 | $76.69 | 17,641 |
| 2021-06-15 | $77.10 | $77.20 | $76.70 | $76.95 | $76.95 | 10,676 |
| 2021-06-14 | $76.79 | $77.47 | $76.79 | $77.16 | $77.16 | 19,236 |
| 2021-06-11 | $79.30 | $79.30 | $76.84 | $77.03 | $77.03 | 13,715 |
| 2021-06-10 | $77.00 | $78.74 | $77.00 | $78.48 | $78.48 | 19,322 |
| 2021-06-09 | $76.38 | $77.90 | $76.38 | $77.34 | $77.34 | 8,798 |
| 2021-06-08 | $77.73 | $77.73 | $77.00 | $77.40 | $77.40 | 6,664 |
| 2021-06-07 | $74.75 | $77.94 | $74.75 | $77.92 | $77.92 | 6,481 |
| 2021-06-04 | $76.63 | $79.81 | $76.63 | $79.65 | $79.65 | 11,996 |
| 2021-06-03 | $81.60 | $81.60 | $78.19 | $78.19 | $78.19 | 16,507 |
| 2021-06-02 | $81.10 | $81.37 | $80.68 | $81.37 | $81.37 | 48,518 |
| 2021-06-01 | $80.71 | $81.80 | $80.00 | $81.36 | $81.36 | 15,381 |
| 2021-05-28 | $80.10 | $80.10 | $77.86 | $78.30 | $78.30 | 5,853 |
| 2021-05-27 | $77.75 | $78.53 | $77.67 | $78.43 | $78.43 | 10,654 |
| 2021-05-26 | $79.00 | $79.02 | $78.25 | $78.46 | $78.46 | 12,368 |
| 2021-05-25 | $78.00 | $78.95 | $77.93 | $78.21 | $78.21 | 13,500 |
| 2021-05-24 | $75.16 | $76.37 | $75.16 | $76.25 | $76.25 | 5,565 |
| 2021-05-21 | $75.50 | $75.85 | $74.76 | $74.76 | $74.55 | 5,802 |
| 2021-05-20 | $79.49 | $79.49 | $76.30 | $77.00 | $76.79 | 20,653 |
| 2021-05-19 | $77.98 | $78.83 | $77.98 | $78.15 | $77.94 | 6,875 |
| 2021-05-18 | $75.60 | $79.64 | $75.60 | $79.64 | $79.43 | 10,439 |
| 2021-05-17 | $77.33 | $78.15 | $77.25 | $77.46 | $77.25 | 8,358 |
| 2021-05-14 | $77.61 | $77.61 | $73.83 | $76.50 | $76.29 | 9,160 |
| 2021-05-13 | $75.20 | $76.17 | $73.66 | $74.08 | $73.88 | 122,729 |
| 2021-05-12 | $74.79 | $76.80 | $74.79 | $75.90 | $75.70 | 18,535 |
| 2021-05-11 | $74.24 | $76.80 | $74.24 | $76.55 | $76.34 | 11,318 |
| 2021-05-10 | $76.21 | $78.00 | $74.75 | $75.25 | $75.05 | 16,386 |
| 2021-05-07 | $78.10 | $79.42 | $78.00 | $78.60 | $78.39 | 9,021 |
| 2021-05-06 | $80.25 | $80.25 | $77.97 | $78.28 | $78.07 | 7,578 |
| 2021-05-05 | $78.31 | $79.35 | $78.31 | $79.20 | $78.99 | 16,700 |
| 2021-05-04 | $77.57 | $80.75 | $77.57 | $78.54 | $78.33 | 18,559 |
| 2021-05-03 | $77.88 | $80.98 | $77.88 | $80.29 | $80.07 | 6,769 |
| 2021-04-30 | $79.63 | $80.25 | $79.42 | $79.44 | $79.23 | 12,895 |
| 2021-04-29 | $82.95 | $82.95 | $79.65 | $80.50 | $80.28 | 9,317 |
| 2021-04-28 | $81.03 | $81.54 | $80.35 | $81.54 | $81.32 | 7,261 |
| 2021-04-27 | $79.40 | $80.89 | $78.90 | $80.55 | $80.33 | 9,343 |
| 2021-04-26 | $80.86 | $80.86 | $79.43 | $80.20 | $79.98 | 19,948 |
| 2021-04-23 | $81.00 | $82.24 | $81.00 | $82.17 | $81.94 | 8,763 |
| 2021-04-22 | $81.00 | $81.43 | $80.10 | $80.85 | $80.63 | 18,773 |
| 2021-04-21 | $79.40 | $80.08 | $78.00 | $80.07 | $79.85 | 33,827 |
| 2021-04-20 | $80.00 | $80.00 | $78.13 | $78.76 | $78.55 | 8,867 |
| 2021-04-19 | $80.13 | $80.27 | $79.38 | $79.65 | $79.44 | 7,243 |
| 2021-04-16 | $78.50 | $81.31 | $78.50 | $81.00 | $80.78 | 14,364 |
| 2021-04-15 | $81.84 | $81.84 | $79.80 | $80.25 | $80.03 | 34,941 |
| 2021-04-14 | $80.20 | $81.25 | $79.25 | $79.25 | $79.04 | 136,830 |
| 2021-04-13 | $79.28 | $80.60 | $79.00 | $80.29 | $80.07 | 20,315 |
| 2021-04-12 | $77.00 | $79.28 | $77.00 | $79.00 | $78.79 | 7,955 |
| 2021-04-09 | $80.25 | $80.50 | $79.20 | $79.38 | $79.16 | 16,385 |
| 2021-04-08 | $78.02 | $80.84 | $78.02 | $80.65 | $80.43 | 48,798 |
| 2021-04-07 | $77.50 | $78.77 | $75.80 | $78.65 | $78.44 | 34,281 |
| 2021-04-06 | $86.74 | $86.74 | $83.00 | $84.51 | $84.28 | 11,679 |
| 2021-04-05 | $84.30 | $84.58 | $83.22 | $83.64 | $83.41 | 8,230 |
| 2021-04-01 | $86.80 | $86.80 | $83.39 | $83.39 | $83.17 | 14,242 |
| 2021-03-31 | $77.75 | $80.02 | $77.75 | $80.02 | $79.80 | 22,088 |
| 2021-03-30 | $75.95 | $79.62 | $75.95 | $78.90 | $78.69 | 9,273 |
| 2021-03-29 | $81.00 | $81.00 | $78.19 | $78.38 | $78.17 | 7,405 |
| 2021-03-26 | $78.00 | $80.77 | $78.00 | $80.40 | $80.18 | 85,752 |
| 2021-03-25 | $76.00 | $78.45 | $76.00 | $77.47 | $77.26 | 37,124 |
| 2021-03-24 | $81.85 | $81.85 | $76.95 | $77.08 | $76.87 | 23,195 |
| 2021-03-23 | $83.00 | $83.00 | $81.00 | $81.05 | $80.83 | 6,900 |
| 2021-03-22 | $83.00 | $83.00 | $81.75 | $82.76 | $82.54 | 7,774 |
| 2021-03-19 | $80.05 | $82.52 | $80.05 | $81.62 | $81.40 | 6,869 |
| 2021-03-18 | $79.10 | $82.50 | $79.10 | $80.40 | $80.19 | 5,829 |
| 2021-03-17 | $78.00 | $81.76 | $78.00 | $81.58 | $81.36 | 25,065 |
| 2021-03-16 | $78.55 | $82.92 | $78.55 | $81.92 | $81.70 | 18,930 |
| 2021-03-15 | $78.25 | $82.95 | $78.25 | $82.48 | $82.25 | 14,516 |
| 2021-03-12 | $85.00 | $85.00 | $81.52 | $82.50 | $82.28 | 45,570 |
| 2021-03-11 | $88.50 | $89.50 | $87.86 | $89.50 | $89.26 | 9,341 |
| 2021-03-10 | $86.87 | $86.87 | $84.16 | $84.44 | $84.21 | 8,426 |
| 2021-03-09 | $83.00 | $86.79 | $83.00 | $86.19 | $85.96 | 25,360 |
| 2021-03-08 | $81.00 | $83.89 | $81.00 | $81.80 | $81.58 | 85,516 |
| 2021-03-05 | $86.16 | $87.00 | $84.50 | $86.95 | $86.72 | 64,896 |
| 2021-03-04 | $88.00 | $90.75 | $86.50 | $87.02 | $86.79 | 71,699 |
| 2021-03-03 | $91.18 | $92.09 | $89.51 | $90.54 | $90.30 | 38,028 |
| 2021-03-02 | $91.30 | $92.00 | $88.70 | $90.09 | $89.85 | 6,878 |
| 2021-03-01 | $89.00 | $91.77 | $89.00 | $91.65 | $91.40 | 13,891 |
| 2021-02-26 | $86.50 | $87.65 | $84.91 | $87.00 | $86.77 | 25,980 |
| 2021-02-25 | $85.85 | $89.00 | $85.85 | $88.85 | $88.61 | 11,549 |
| 2021-02-24 | $88.20 | $89.03 | $87.46 | $88.85 | $88.61 | 11,549 |
| 2021-02-23 | $88.79 | $90.81 | $87.00 | $90.81 | $90.57 | 30,022 |
| 2021-02-22 | $91.87 | $92.10 | $90.18 | $90.18 | $89.94 | 167,549 |
| 2021-02-19 | $95.96 | $96.40 | $95.20 | $95.20 | $94.94 | 16,910 |
| 2021-02-18 | $95.28 | $95.84 | $94.06 | $95.75 | $95.49 | 24,066 |
| 2021-02-17 | $95.75 | $97.55 | $95.75 | $96.84 | $96.58 | 341,592 |
| 2021-02-16 | $93.30 | $99.75 | $93.30 | $96.72 | $96.46 | 8,333 |
| 2021-02-12 | $98.50 | $99.40 | $98.50 | $99.35 | $99.08 | 5,449 |
| 2021-02-11 | $98.50 | $99.48 | $97.59 | $98.82 | $98.55 | 9,678 |
| 2021-02-10 | $99.75 | $99.75 | $97.00 | $98.49 | $98.22 | 19,821 |
| 2021-02-09 | $97.54 | $99.79 | $96.00 | $98.49 | $98.22 | 19,821 |
| 2021-02-08 | $96.90 | $97.50 | $94.46 | $95.30 | $95.04 | 10,410 |
| 2021-02-05 | $98.20 | $98.20 | $91.85 | $94.95 | $94.69 | 8,821 |
| 2021-02-04 | $96.45 | $98.35 | $94.35 | $94.63 | $94.38 | 5,887 |
| 2021-02-03 | $98.15 | $98.15 | $93.27 | $94.02 | $93.77 | 17,380 |
| 2021-02-02 | $92.75 | $94.50 | $92.75 | $94.50 | $94.25 | 22,353 |
| 2021-02-01 | $90.50 | $94.50 | $90.50 | $93.80 | $93.55 | 8,633 |
| 2021-01-29 | $90.00 | $91.07 | $86.50 | $89.84 | $89.60 | 76,473 |
| 2021-01-28 | $89.00 | $90.39 | $88.92 | $89.54 | $89.29 | 13,117 |
| 2021-01-27 | $91.50 | $91.50 | $87.61 | $89.17 | $88.93 | 28,148 |
| 2021-01-26 | $95.00 | $95.00 | $92.00 | $92.73 | $92.48 | 50,552 |
| 2021-01-25 | $97.10 | $99.63 | $94.59 | $95.80 | $95.54 | 71,231 |
| 2021-01-22 | $86.15 | $91.01 | $86.15 | $90.69 | $90.45 | 20,826 |
| 2021-01-21 | $88.00 | $89.20 | $87.38 | $89.00 | $88.76 | 9,609 |
| 2021-01-20 | $86.87 | $88.72 | $86.87 | $88.30 | $88.06 | 39,352 |
| 2021-01-19 | $81.70 | $86.00 | $81.70 | $86.00 | $85.77 | 22,944 |
| 2021-01-15 | $81.38 | $83.77 | $81.38 | $81.65 | $81.43 | 58,459 |
| 2021-01-14 | $80.40 | $81.93 | $80.40 | $81.00 | $80.78 | 34,832 |
| 2021-01-13 | $76.35 | $79.28 | $76.35 | $79.00 | $78.79 | 5,796 |
| 2021-01-12 | $75.83 | $76.75 | $75.83 | $76.25 | $76.04 | 6,806 |
| 2021-01-11 | $74.10 | $76.54 | $74.10 | $75.83 | $75.62 | 19,566 |
| 2021-01-08 | $72.92 | $77.93 | $71.92 | $76.55 | $76.35 | 89,853 |
| 2021-01-07 | $70.51 | $73.10 | $70.51 | $72.85 | $72.65 | 66,040 |
| 2021-01-06 | $77.80 | $77.80 | $72.10 | $73.20 | $73.00 | 78,559 |
| 2021-01-05 | $74.51 | $76.68 | $74.51 | $76.68 | $76.47 | 11,651 |
| 2021-01-04 | $71.39 | $74.10 | $71.39 | $73.18 | $72.98 | 17,361 |
| 2020-12-31 | $73.00 | $73.00 | $70.25 | $71.31 | $71.12 | 25,233 |
| 2020-12-30 | $73.00 | $73.00 | $70.00 | $71.74 | $71.55 | 43,237 |
| 2020-12-29 | $67.02 | $69.90 | $67.02 | $69.70 | $69.51 | 22,259 |
| 2020-12-28 | $66.25 | $69.00 | $66.25 | $67.65 | $67.47 | 27,915 |
| 2020-12-24 | $72.00 | $72.00 | $68.95 | $69.50 | $69.31 | 41,871 |
| 2020-12-23 | $71.35 | $73.90 | $71.35 | $73.73 | $73.53 | 4,504 |
| 2020-12-22 | $72.41 | $75.11 | $71.39 | $73.31 | $73.12 | 11,786 |
| 2020-12-21 | $72.95 | $74.43 | $72.95 | $73.89 | $73.69 | 4,420 |
| 2020-12-18 | $74.80 | $75.40 | $74.45 | $74.85 | $74.65 | 35,527 |
| 2020-12-17 | $72.75 | $75.80 | $72.75 | $74.96 | $74.76 | 7,488 |
| 2020-12-16 | $73.46 | $74.25 | $73.24 | $74.00 | $73.80 | 17,942 |
| 2020-12-15 | $73.20 | $73.32 | $72.40 | $73.10 | $72.90 | 10,760 |
| 2020-12-14 | $74.43 | $74.70 | $73.07 | $73.47 | $73.28 | 14,242 |
| 2020-12-11 | $75.72 | $75.83 | $75.00 | $75.00 | $74.80 | 7,001 |
| 2020-12-10 | $76.45 | $76.45 | $74.80 | $75.72 | $75.52 | 4,581 |
| 2020-12-09 | $78.30 | $78.30 | $74.00 | $74.99 | $74.79 | 12,004 |
| 2020-12-08 | $78.30 | $78.30 | $73.98 | $75.90 | $75.69 | 18,867 |
| 2020-12-07 | $77.50 | $77.50 | $74.51 | $75.68 | $75.47 | 5,887 |
| 2020-12-04 | $76.40 | $76.40 | $73.50 | $75.76 | $75.56 | 9,717 |
| 2020-12-03 | $78.30 | $78.30 | $76.00 | $76.30 | $76.09 | 16,771 |
| 2020-12-02 | $71.24 | $74.90 | $71.24 | $74.75 | $74.55 | 9,084 |
| 2020-12-01 | $77.31 | $77.31 | $73.72 | $74.00 | $73.80 | 14,994 |
| 2020-11-30 | $70.70 | $74.50 | $70.70 | $73.38 | $73.18 | 17,842 |
| 2020-11-27 | $76.50 | $76.50 | $75.95 | $76.14 | $75.94 | 3,569 |
| 2020-11-25 | $71.90 | $76.58 | $71.90 | $74.93 | $74.73 | 13,932 |
| 2020-11-24 | $75.20 | $75.86 | $75.20 | $75.86 | $75.66 | 16,268 |
| 2020-11-23 | $76.03 | $76.03 | $74.52 | $74.90 | $74.70 | 19,379 |
| 2020-11-20 | $76.10 | $76.83 | $76.10 | $76.65 | $76.44 | 8,962 |
| 2020-11-19 | $71.80 | $75.65 | $71.80 | $75.20 | $75.00 | 21,279 |
| 2020-11-18 | $74.38 | $76.75 | $74.38 | $75.25 | $75.05 | 10,835 |
| 2020-11-17 | $73.98 | $75.93 | $73.98 | $75.60 | $75.40 | 58,472 |
| 2020-11-16 | $76.05 | $77.00 | $75.46 | $76.21 | $76.01 | 54,660 |
| 2020-11-13 | $76.00 | $77.51 | $76.00 | $76.52 | $76.31 | 61,872 |
| 2020-11-12 | $75.65 | $77.25 | $73.00 | $73.00 | $72.80 | 73,273 |
| 2020-11-11 | $74.06 | $74.36 | $72.00 | $73.00 | $72.80 | 26,382 |
| 2020-11-10 | $78.66 | $78.66 | $73.50 | $74.60 | $74.40 | 23,934 |
| 2020-11-09 | $81.01 | $81.01 | $77.20 | $78.33 | $78.11 | 38,213 |
| 2020-11-06 | $77.40 | $81.85 | $77.40 | $80.24 | $80.03 | 16,651 |
| 2020-11-05 | $82.00 | $82.00 | $79.60 | $81.13 | $80.91 | 20,701 |
| 2020-11-04 | $76.40 | $79.46 | $76.40 | $78.50 | $78.29 | 19,294 |
| 2020-11-03 | $76.00 | $77.00 | $74.41 | $75.80 | $75.60 | 66,015 |
| 2020-11-02 | $79.01 | $79.01 | $76.63 | $77.50 | $77.29 | 86,399 |
| 2020-10-30 | $76.85 | $77.20 | $76.00 | $76.25 | $76.04 | 9,400 |
| 2020-10-29 | $76.75 | $78.92 | $76.75 | $78.92 | $78.71 | 36,568 |
| 2020-10-28 | $78.55 | $78.55 | $75.75 | $76.24 | $76.03 | 11,385 |
| 2020-10-27 | $74.59 | $77.00 | $74.55 | $76.54 | $76.33 | 27,992 |
| 2020-10-26 | $72.55 | $72.98 | $72.00 | $72.55 | $72.35 | 17,966 |
| 2020-10-23 | $72.00 | $72.90 | $71.60 | $72.90 | $72.70 | 15,003 |
| 2020-10-22 | $73.40 | $73.40 | $72.00 | $72.15 | $71.96 | 3,774 |
| 2020-10-21 | $73.87 | $73.87 | $72.53 | $72.53 | $72.33 | 7,192 |
| 2020-10-20 | $72.95 | $73.34 | $72.65 | $73.34 | $73.14 | 10,058 |
| 2020-10-19 | $73.15 | $73.15 | $72.00 | $72.00 | $71.81 | 7,214 |
| 2020-10-16 | $70.95 | $73.02 | $70.95 | $73.02 | $72.82 | 10,735 |
| 2020-10-15 | $72.00 | $72.15 | $70.11 | $72.15 | $71.96 | 4,018 |
| 2020-10-14 | $72.30 | $74.25 | $72.30 | $73.12 | $72.92 | 6,066 |
| 2020-10-13 | $72.75 | $74.00 | $72.65 | $73.80 | $73.60 | 16,685 |
| 2020-10-12 | $71.63 | $73.10 | $71.33 | $73.10 | $72.91 | 29,601 |
| 2020-10-09 | $70.00 | $71.00 | $69.70 | $71.00 | $70.81 | 15,698 |
| 2020-10-08 | $68.45 | $69.80 | $68.45 | $69.58 | $69.39 | 289,131 |
| 2020-10-07 | $69.00 | $69.76 | $68.55 | $69.42 | $69.23 | 13,255 |
| 2020-10-06 | $65.86 | $69.38 | $65.86 | $69.38 | $69.19 | 9,647 |
| 2020-10-05 | $68.27 | $68.42 | $67.96 | $68.00 | $67.82 | 11,888 |
| 2020-10-02 | $66.03 | $68.52 | $66.03 | $67.28 | $67.10 | 5,366 |
| 2020-10-01 | $67.50 | $68.63 | $67.50 | $68.41 | $68.23 | 3,904 |
| 2020-09-30 | $66.85 | $67.85 | $66.84 | $67.50 | $67.32 | 16,222 |
| 2020-09-29 | $66.00 | $66.00 | $65.23 | $65.55 | $65.37 | 12,587 |
| 2020-09-28 | $65.23 | $65.91 | $65.14 | $65.26 | $65.08 | 14,001 |
| 2020-09-25 | $65.45 | $65.73 | $64.34 | $65.73 | $65.55 | 8,243 |
| 2020-09-24 | $64.50 | $66.24 | $64.50 | $65.83 | $65.65 | 28,314 |
| 2020-09-23 | $65.73 | $66.83 | $65.73 | $66.10 | $65.92 | 10,639 |
| 2020-09-22 | $65.59 | $66.38 | $65.50 | $66.20 | $66.02 | 29,336 |
| 2020-09-21 | $64.04 | $66.69 | $64.00 | $66.69 | $66.51 | 13,494 |
| 2020-09-18 | $66.65 | $67.34 | $66.65 | $67.10 | $66.92 | 20,816 |
| 2020-09-17 | $68.25 | $68.63 | $67.80 | $67.80 | $67.62 | 16,175 |
| 2020-09-16 | $68.30 | $69.39 | $68.30 | $68.40 | $68.22 | 6,124 |
| 2020-09-15 | $68.60 | $69.50 | $68.60 | $69.25 | $69.06 | 13,157 |
| 2020-09-14 | $66.50 | $68.80 | $66.50 | $68.50 | $68.32 | 6,406 |
| 2020-09-11 | $66.18 | $66.39 | $65.73 | $66.20 | $66.02 | 27,162 |
| 2020-09-10 | $64.39 | $66.45 | $64.39 | $65.05 | $64.87 | 11,841 |
| 2020-09-09 | $64.85 | $66.41 | $64.85 | $66.41 | $66.23 | 14,643 |
| 2020-09-08 | $66.20 | $66.20 | $63.36 | $64.97 | $64.79 | 21,712 |
| 2020-09-04 | $66.55 | $67.52 | $65.06 | $67.52 | $67.34 | 13,644 |
| 2020-09-03 | $69.50 | $69.50 | $66.91 | $66.97 | $66.79 | 28,619 |
| 2020-09-02 | $71.90 | $71.90 | $69.09 | $70.36 | $70.17 | 63,408 |
| 2020-09-01 | $70.02 | $70.44 | $69.41 | $70.44 | $70.25 | 11,933 |
| 2020-08-31 | $67.02 | $69.35 | $67.02 | $68.50 | $68.32 | 17,989 |
| 2020-08-28 | $71.00 | $71.00 | $69.50 | $70.69 | $70.50 | 67,481 |
| 2020-08-27 | $71.28 | $72.00 | $71.06 | $71.41 | $71.22 | 24,509 |
| 2020-08-26 | $72.75 | $72.75 | $71.00 | $71.05 | $70.86 | 46,614 |
| 2020-08-25 | $71.85 | $71.85 | $70.03 | $71.27 | $71.08 | 15,611 |
| 2020-08-24 | $72.30 | $72.30 | $69.42 | $69.95 | $69.76 | 16,667 |
| 2020-08-21 | $66.50 | $69.99 | $66.50 | $69.25 | $69.06 | 21,758 |
| 2020-08-20 | $63.98 | $66.17 | $63.98 | $66.00 | $65.82 | 10,566 |
| 2020-08-19 | $66.00 | $66.00 | $64.70 | $65.00 | $64.82 | 15,289 |
| 2020-08-18 | $66.10 | $66.43 | $65.55 | $65.81 | $65.63 | 36,012 |
| 2020-08-17 | $64.49 | $66.30 | $64.49 | $66.10 | $65.92 | 23,866 |
| 2020-08-14 | $66.50 | $66.50 | $64.85 | $64.85 | $64.68 | 13,546 |
| 2020-08-13 | $66.00 | $66.30 | $65.06 | $65.10 | $64.92 | 41,287 |
| 2020-08-12 | $68.80 | $68.80 | $67.53 | $67.89 | $67.71 | 60,543 |
| 2020-08-11 | $64.40 | $66.95 | $64.40 | $65.79 | $65.62 | 69,793 |
| 2020-08-10 | $66.76 | $66.95 | $64.00 | $64.85 | $64.68 | 87,285 |
| 2020-08-07 | $68.50 | $68.50 | $66.84 | $67.35 | $67.17 | 111,883 |
| 2020-08-06 | $71.90 | $72.91 | $71.70 | $72.80 | $72.60 | 33,480 |
| 2020-08-05 | $72.00 | $72.98 | $72.00 | $72.10 | $71.91 | 19,576 |
| 2020-08-04 | $69.03 | $71.23 | $69.03 | $71.23 | $71.04 | 22,198 |
| 2020-08-03 | $69.00 | $70.00 | $68.25 | $69.68 | $69.49 | 43,153 |
| 2020-07-31 | $68.81 | $69.25 | $67.77 | $68.56 | $68.38 | 17,819 |
| 2020-07-30 | $66.26 | $70.11 | $66.26 | $69.15 | $68.96 | 16,527 |
| 2020-07-29 | $71.00 | $71.00 | $69.60 | $70.47 | $70.28 | 3,467 |
| 2020-07-28 | $68.50 | $70.15 | $68.50 | $69.05 | $68.86 | 75,182 |
| 2020-07-27 | $65.66 | $68.48 | $65.66 | $68.38 | $68.20 | 17,542 |
| 2020-07-24 | $69.45 | $69.65 | $67.20 | $69.04 | $68.85 | 31,182 |
| 2020-07-23 | $72.65 | $72.65 | $69.94 | $70.68 | $70.49 | 60,249 |
| 2020-07-22 | $69.52 | $70.39 | $69.39 | $69.82 | $69.63 | 15,601 |
| 2020-07-21 | $74.52 | $74.52 | $70.22 | $71.79 | $71.60 | 48,351 |
| 2020-07-20 | $69.84 | $69.84 | $67.00 | $69.07 | $68.88 | 21,764 |
| 2020-07-17 | $68.00 | $68.00 | $66.00 | $67.50 | $67.32 | 11,241 |
| 2020-07-16 | $66.33 | $67.29 | $65.27 | $67.27 | $67.09 | 52,151 |
| 2020-07-15 | $70.00 | $70.72 | $69.46 | $70.00 | $69.81 | 15,111 |
| 2020-07-14 | $67.50 | $68.03 | $66.52 | $67.75 | $67.57 | 27,637 |
| 2020-07-13 | $72.73 | $72.73 | $68.55 | $68.55 | $68.37 | 19,976 |
| 2020-07-10 | $68.37 | $72.80 | $68.33 | $70.33 | $70.14 | 26,822 |
| 2020-07-09 | $72.50 | $74.80 | $70.60 | $71.11 | $70.92 | 39,471 |
| 2020-07-08 | $67.75 | $70.85 | $67.75 | $70.85 | $70.66 | 38,812 |
| 2020-07-07 | $67.88 | $67.88 | $66.11 | $66.60 | $66.42 | 13,839 |
| 2020-07-06 | $66.00 | $68.25 | $66.00 | $68.20 | $68.02 | 22,103 |
| 2020-07-02 | $65.00 | $66.98 | $65.00 | $66.55 | $66.37 | 44,418 |
| 2020-07-01 | $64.44 | $65.00 | $64.44 | $65.00 | $64.82 | 16,823 |
| 2020-06-30 | $63.18 | $64.60 | $63.18 | $64.20 | $64.03 | 29,596 |
| 2020-06-29 | $62.05 | $63.21 | $62.05 | $63.10 | $62.93 | 29,962 |
| 2020-06-26 | $61.50 | $63.00 | $61.50 | $62.10 | $61.93 | 27,095 |
| 2020-06-25 | $64.79 | $64.79 | $62.20 | $62.65 | $62.48 | 22,668 |
| 2020-06-24 | $64.20 | $64.20 | $62.36 | $62.65 | $62.48 | 16,630 |
| 2020-06-23 | $63.40 | $64.74 | $63.35 | $64.50 | $64.33 | 30,153 |
| 2020-06-22 | $60.31 | $62.50 | $60.00 | $62.35 | $62.18 | 27,583 |
| 2020-06-19 | $58.50 | $60.00 | $58.50 | $59.03 | $58.87 | 15,663 |
| 2020-06-18 | $57.90 | $59.50 | $57.90 | $59.50 | $59.34 | 18,404 |
| 2020-06-17 | $58.44 | $58.70 | $58.02 | $58.25 | $58.09 | 14,647 |
| 2020-06-16 | $58.35 | $58.85 | $57.75 | $57.75 | $57.59 | 30,879 |
| 2020-06-15 | $54.75 | $57.15 | $54.75 | $56.65 | $56.50 | 20,809 |
| 2020-06-12 | $55.60 | $57.30 | $55.60 | $56.64 | $56.49 | 24,194 |
| 2020-06-11 | $58.64 | $58.64 | $54.64 | $55.67 | $55.52 | 12,359 |
| 2020-06-10 | $55.85 | $59.06 | $55.85 | $58.15 | $57.99 | 41,348 |
| 2020-06-09 | $53.73 | $56.11 | $53.73 | $55.75 | $55.60 | 29,489 |
| 2020-06-08 | $53.78 | $56.00 | $53.78 | $55.50 | $55.35 | 14,309 |
| 2020-06-05 | $56.20 | $56.62 | $55.95 | $56.50 | $56.35 | 16,938 |
| 2020-06-04 | $53.82 | $56.20 | $53.82 | $55.56 | $55.41 | 10,774 |
| 2020-06-03 | $54.20 | $56.74 | $54.20 | $56.52 | $56.37 | 34,893 |
| 2020-06-02 | $56.73 | $56.73 | $54.46 | $56.35 | $56.20 | 27,939 |
| 2020-06-01 | $55.32 | $55.33 | $54.50 | $55.20 | $55.05 | 24,114 |
| 2020-05-29 | $52.26 | $54.40 | $52.26 | $54.14 | $53.99 | 17,649 |
| 2020-05-28 | $52.00 | $53.14 | $52.00 | $52.02 | $51.88 | 48,104 |
| 2020-05-27 | $52.97 | $53.75 | $52.97 | $53.59 | $53.45 | 24,741 |
| 2020-05-26 | $53.29 | $54.88 | $53.29 | $54.15 | $54.00 | 64,275 |
| 2020-05-22 | $52.80 | $53.80 | $52.49 | $52.75 | $52.61 | 83,456 |
| 2020-05-21 | $54.01 | $56.96 | $53.68 | $55.00 | $54.85 | 56,856 |
| 2020-05-20 | $57.69 | $57.69 | $55.70 | $56.30 | $56.15 | 30,952 |
| 2020-05-19 | $56.00 | $56.00 | $55.37 | $55.37 | $55.22 | 14,101 |
| 2020-05-18 | $53.80 | $55.95 | $53.80 | $55.86 | $55.71 | 56,319 |
| 2020-05-15 | $53.95 | $54.41 | $53.60 | $54.10 | $53.95 | 28,963 |
| 2020-05-14 | $57.19 | $57.19 | $54.97 | $56.00 | $55.85 | 29,443 |
| 2020-05-13 | $55.35 | $58.80 | $55.05 | $57.69 | $57.38 | 54,311 |
| 2020-05-12 | $55.65 | $56.70 | $55.60 | $55.60 | $55.30 | 40,594 |
| 2020-05-11 | $55.00 | $56.03 | $53.65 | $55.95 | $55.65 | 94,134 |
| 2020-05-08 | $52.32 | $54.61 | $52.08 | $54.42 | $54.12 | 60,267 |
| 2020-05-07 | $52.79 | $52.99 | $52.49 | $52.55 | $52.26 | 42,194 |
| 2020-05-06 | $51.06 | $52.88 | $51.06 | $52.60 | $52.31 | 41,642 |
| 2020-05-05 | $52.19 | $52.50 | $52.15 | $52.45 | $52.16 | 64,287 |
| 2020-05-04 | $50.23 | $51.61 | $50.23 | $51.34 | $51.06 | 56,373 |
| 2020-05-01 | $51.32 | $51.50 | $50.14 | $51.10 | $50.82 | 8,235 |
| 2020-04-30 | $54.17 | $54.30 | $52.47 | $52.50 | $52.21 | 14,962 |
| 2020-04-29 | $52.18 | $55.56 | $52.18 | $54.12 | $53.83 | 45,758 |
| 2020-04-28 | $54.00 | $54.39 | $53.30 | $53.86 | $53.57 | 12,017 |
| 2020-04-27 | $51.55 | $53.75 | $51.55 | $53.67 | $53.38 | 36,805 |
| 2020-04-24 | $52.51 | $52.94 | $52.45 | $52.94 | $52.65 | 13,604 |
| 2020-04-23 | $51.17 | $53.50 | $51.17 | $52.85 | $52.56 | 27,569 |
| 2020-04-22 | $50.92 | $53.15 | $50.92 | $52.75 | $52.46 | 6,110 |
| 2020-04-21 | $52.20 | $52.20 | $50.95 | $51.25 | $50.97 | 53,727 |
| 2020-04-20 | $54.44 | $54.44 | $50.77 | $52.60 | $52.31 | 30,980 |
| 2020-04-17 | $54.91 | $54.91 | $51.19 | $52.60 | $52.31 | 36,321 |
| 2020-04-16 | $50.94 | $53.30 | $50.94 | $53.26 | $52.97 | 56,810 |
| 2020-04-15 | $51.20 | $51.30 | $50.40 | $51.04 | $50.76 | 33,530 |
| 2020-04-14 | $50.50 | $51.59 | $50.50 | $51.21 | $50.93 | 98,029 |
| 2020-04-13 | $49.97 | $50.25 | $48.95 | $49.70 | $49.43 | 9,229 |
| 2020-04-09 | $52.33 | $52.33 | $49.34 | $49.80 | $49.53 | 49,729 |
| 2020-04-08 | $47.00 | $50.38 | $47.00 | $50.05 | $49.78 | 10,598 |
| 2020-04-07 | $50.30 | $50.38 | $49.22 | $49.30 | $49.03 | 32,533 |
| 2020-04-06 | $51.28 | $51.28 | $48.50 | $49.48 | $49.21 | 7,894 |
| 2020-04-03 | $45.90 | $48.38 | $45.90 | $47.96 | $47.70 | 21,121 |
| 2020-04-02 | $46.35 | $49.20 | $46.35 | $48.44 | $48.18 | 10,869 |
| 2020-04-01 | $45.36 | $48.20 | $45.36 | $47.35 | $47.09 | 30,670 |
| 2020-03-31 | $48.20 | $49.70 | $48.20 | $49.38 | $49.11 | 14,592 |
| 2020-03-30 | $50.00 | $50.00 | $48.55 | $49.60 | $49.33 | 11,010 |
| 2020-03-27 | $46.84 | $51.20 | $46.84 | $48.90 | $48.63 | 30,131 |
| 2020-03-26 | $49.50 | $52.43 | $49.50 | $50.88 | $50.60 | 79,370 |
| 2020-03-25 | $48.72 | $50.20 | $48.50 | $49.10 | $48.83 | 36,465 |
| 2020-03-24 | $49.65 | $49.65 | $47.35 | $48.45 | $48.19 | 62,202 |
| 2020-03-23 | $43.14 | $46.70 | $43.14 | $46.30 | $46.05 | 32,273 |
| 2020-03-20 | $46.50 | $47.00 | $44.70 | $44.96 | $44.72 | 53,938 |
| 2020-03-19 | $42.47 | $45.85 | $42.47 | $45.60 | $45.35 | 37,028 |
| 2020-03-18 | $41.15 | $43.43 | $41.00 | $41.85 | $41.62 | 120,257 |
| 2020-03-17 | $43.00 | $45.25 | $43.00 | $44.40 | $44.16 | 88,577 |
| 2020-03-16 | $40.05 | $43.54 | $40.05 | $42.00 | $41.77 | 99,246 |
| 2020-03-13 | $46.24 | $49.22 | $44.46 | $46.17 | $45.92 | 187,924 |
| 2020-03-12 | $44.15 | $45.80 | $42.45 | $43.98 | $43.74 | 65,314 |
| 2020-03-11 | $47.15 | $48.50 | $47.15 | $48.10 | $47.84 | 23,992 |
| 2020-03-10 | $50.00 | $50.00 | $48.50 | $49.62 | $49.35 | 33,969 |
| 2020-03-09 | $46.25 | $49.53 | $46.25 | $47.85 | $47.59 | 69,662 |
| 2020-03-06 | $50.40 | $50.59 | $49.00 | $49.53 | $49.26 | 20,747 |
| 2020-03-05 | $50.67 | $52.00 | $50.67 | $51.34 | $51.06 | 68,858 |
| 2020-03-04 | $49.81 | $51.43 | $49.81 | $51.00 | $50.72 | 33,691 |
| 2020-03-03 | $52.17 | $52.17 | $50.06 | $50.42 | $50.15 | 30,878 |
| 2020-03-02 | $49.60 | $50.25 | $48.08 | $50.02 | $49.75 | 98,511 |
| 2020-02-28 | $48.31 | $49.65 | $47.98 | $49.65 | $49.38 | 32,510 |
| 2020-02-27 | $49.39 | $52.08 | $48.77 | $50.04 | $49.77 | 74,594 |
| 2020-02-26 | $49.74 | $51.70 | $49.74 | $51.30 | $51.02 | 31,231 |
| 2020-02-25 | $49.47 | $51.33 | $49.47 | $50.57 | $50.29 | 97,431 |
| 2020-02-24 | $48.16 | $49.86 | $48.16 | $49.55 | $49.28 | 112,679 |
| 2020-02-21 | $49.97 | $52.00 | $49.97 | $51.40 | $51.12 | 17,638 |
| 2020-02-20 | $53.20 | $53.20 | $52.05 | $52.25 | $51.97 | 35,884 |
| 2020-02-19 | $54.25 | $54.25 | $52.00 | $53.20 | $52.91 | 21,034 |
| 2020-02-18 | $52.80 | $52.91 | $52.05 | $52.65 | $52.36 | 11,316 |
| 2020-02-14 | $53.69 | $54.25 | $52.00 | $53.30 | $53.01 | 5,964 |
| 2020-02-13 | $53.96 | $53.96 | $52.75 | $53.50 | $53.21 | 40,106 |
| 2020-02-12 | $52.48 | $53.75 | $52.48 | $53.48 | $53.19 | 13,209 |
| 2020-02-11 | $52.43 | $53.30 | $52.30 | $52.70 | $52.41 | 55,698 |
| 2020-02-10 | $49.29 | $52.00 | $49.29 | $51.83 | $51.55 | 58,898 |
| 2020-02-07 | $51.20 | $51.25 | $50.89 | $51.00 | $50.72 | 45,829 |
| 2020-02-06 | $51.00 | $51.60 | $51.00 | $51.25 | $50.97 | 55,383 |
| 2020-02-05 | $49.83 | $51.40 | $49.83 | $50.64 | $50.36 | 13,522 |
| 2020-02-04 | $51.05 | $51.60 | $49.99 | $51.10 | $50.82 | 45,194 |
| 2020-02-03 | $48.04 | $49.50 | $47.00 | $49.50 | $49.23 | 21,558 |
| 2020-01-31 | $46.59 | $48.15 | $46.59 | $47.85 | $47.59 | 16,672 |
| 2020-01-30 | $49.43 | $49.72 | $47.94 | $49.00 | $48.73 | 40,342 |
| 2020-01-29 | $50.78 | $50.78 | $48.72 | $49.58 | $49.31 | 10,109 |
| 2020-01-28 | $47.28 | $48.41 | $47.28 | $47.55 | $47.29 | 111,275 |
| 2020-01-27 | $46.30 | $47.75 | $46.30 | $47.40 | $47.14 | 49,793 |
| 2020-01-24 | $48.12 | $49.95 | $48.12 | $49.00 | $48.73 | 13,816 |
| 2020-01-23 | $48.04 | $49.90 | $48.04 | $49.90 | $49.63 | 28,591 |
| 2020-01-22 | $48.98 | $50.15 | $48.59 | $49.63 | $49.36 | 9,491 |
| 2020-01-21 | $49.00 | $49.89 | $48.52 | $49.57 | $49.30 | 35,695 |
| 2020-01-17 | $50.33 | $53.31 | $50.33 | $51.62 | $51.34 | 7,100 |
| 2020-01-16 | $50.32 | $51.81 | $50.32 | $51.65 | $51.37 | 46,942 |
| 2020-01-15 | $51.60 | $51.60 | $51.15 | $51.19 | $50.91 | 30,169 |
| 2020-01-14 | $50.03 | $51.75 | $50.03 | $51.71 | $51.43 | 26,266 |
| 2020-01-13 | $52.21 | $52.60 | $51.27 | $52.26 | $51.98 | 2,067,323 |
| 2020-01-10 | $52.09 | $52.09 | $50.20 | $51.27 | $50.99 | 12,765 |
| 2020-01-09 | $50.10 | $50.50 | $50.00 | $50.50 | $50.23 | 28,860 |
| 2020-01-08 | $48.12 | $50.08 | $48.12 | $49.65 | $49.38 | 35,230 |
| 2020-01-07 | $49.00 | $49.99 | $49.00 | $49.77 | $49.50 | 15,845 |
| 2020-01-06 | $48.35 | $48.95 | $47.69 | $48.70 | $48.43 | 8,091 |
| 2020-01-03 | $49.90 | $49.90 | $48.00 | $48.93 | $48.66 | 11,958 |
| 2020-01-02 | $49.51 | $49.88 | $49.01 | $49.88 | $49.61 | 11,804 |
| 2019-12-31 | $47.00 | $48.89 | $47.00 | $48.30 | $48.04 | 14,462 |
| 2019-12-30 | $49.40 | $49.40 | $48.53 | $48.60 | $48.34 | 15,210 |
| 2019-12-27 | $48.88 | $49.50 | $48.75 | $49.39 | $49.12 | 10,404 |
| 2019-12-26 | $47.35 | $48.90 | $47.35 | $48.71 | $48.44 | 26,759 |
| 2019-12-24 | $48.94 | $48.94 | $48.25 | $48.31 | $48.05 | 2,814 |
| 2019-12-23 | $49.50 | $49.50 | $48.00 | $48.41 | $48.15 | 63,567 |
| 2019-12-20 | $48.16 | $48.35 | $48.00 | $48.15 | $47.89 | 26,412 |
| 2019-12-19 | $47.00 | $48.38 | $47.00 | $48.19 | $47.93 | 11,709 |
| 2019-12-18 | $48.17 | $48.63 | $48.17 | $48.40 | $48.14 | 15,971 |
| 2019-12-17 | $47.76 | $48.00 | $47.06 | $47.75 | $47.49 | 20,011 |
| 2019-12-16 | $45.75 | $46.69 | $45.75 | $46.52 | $46.27 | 10,997 |
| 2019-12-13 | $46.00 | $46.50 | $45.76 | $45.79 | $45.54 | 18,588 |
| 2019-12-12 | $43.60 | $45.95 | $43.44 | $45.95 | $45.70 | 19,580 |
| 2019-12-11 | $43.20 | $44.00 | $43.20 | $43.77 | $43.53 | 10,356 |
| 2019-12-10 | $42.96 | $43.25 | $42.82 | $43.20 | $42.96 | 125,133 |
| 2019-12-09 | $41.81 | $42.95 | $41.54 | $42.64 | $42.41 | 8,237 |
| 2019-12-06 | $43.55 | $44.22 | $42.75 | $42.78 | $42.55 | 12,192 |
| 2019-12-05 | $42.15 | $42.45 | $42.00 | $42.20 | $41.97 | 12,207 |
| 2019-12-04 | $42.29 | $42.45 | $40.97 | $42.10 | $41.87 | 12,799 |
| 2019-12-03 | $41.45 | $41.50 | $41.25 | $41.48 | $41.25 | 6,679 |
| 2019-12-02 | $42.33 | $42.33 | $42.00 | $42.00 | $41.77 | 10,733 |
| 2019-11-29 | $42.05 | $42.41 | $42.05 | $42.09 | $41.86 | 11,392 |
| 2019-11-27 | $43.34 | $43.68 | $42.70 | $43.11 | $42.88 | 9,016 |
| 2019-11-26 | $42.88 | $43.35 | $42.61 | $43.00 | $42.77 | 11,471 |
| 2019-11-25 | $42.81 | $43.68 | $42.81 | $43.68 | $43.44 | 22,739 |
| 2019-11-22 | $42.45 | $42.73 | $42.45 | $42.54 | $42.31 | 14,635 |
| 2019-11-21 | $42.00 | $42.35 | $42.00 | $42.17 | $41.94 | 4,975 |
| 2019-11-20 | $42.35 | $42.65 | $42.32 | $42.50 | $42.27 | 2,022 |
| 2019-11-19 | $42.12 | $43.04 | $42.12 | $42.80 | $42.57 | 36,565 |
| 2019-11-18 | $42.16 | $42.51 | $41.92 | $42.04 | $41.81 | 8,863 |
| 2019-11-15 | $40.79 | $41.10 | $40.79 | $41.10 | $40.88 | 10,212 |
| 2019-11-14 | $40.03 | $41.00 | $40.03 | $40.75 | $40.53 | 12,689 |
| 2019-11-13 | $41.21 | $41.30 | $40.08 | $40.90 | $40.68 | 12,319 |
| 2019-11-12 | $42.04 | $42.35 | $41.95 | $42.24 | $42.01 | 9,593 |
| 2019-11-11 | $41.00 | $41.88 | $41.00 | $41.88 | $41.65 | 3,919 |
| 2019-11-08 | $40.37 | $42.10 | $40.37 | $41.93 | $41.70 | 5,786 |
| 2019-11-07 | $42.35 | $43.00 | $42.35 | $42.70 | $42.47 | 38,250 |
| 2019-11-06 | $42.20 | $42.71 | $42.20 | $42.50 | $42.27 | 3,630 |
| 2019-11-05 | $42.43 | $42.90 | $42.18 | $42.35 | $42.12 | 14,241 |
| 2019-11-04 | $41.75 | $42.00 | $41.69 | $42.00 | $41.77 | 12,939 |
| 2019-11-01 | $40.95 | $41.36 | $40.95 | $41.00 | $40.78 | 29,764 |
| 2019-10-31 | $40.56 | $40.89 | $40.42 | $40.42 | $40.20 | 5,332 |
| 2019-10-30 | $40.16 | $40.35 | $40.01 | $40.32 | $40.10 | 18,679 |
| 2019-10-29 | $40.09 | $40.69 | $40.00 | $40.34 | $40.12 | 29,413 |
| 2019-10-28 | $39.92 | $42.00 | $39.92 | $41.20 | $40.98 | 7,178 |
| 2019-10-25 | $40.05 | $40.74 | $40.05 | $40.58 | $40.36 | 14,143 |
| 2019-10-24 | $40.98 | $40.98 | $40.40 | $40.40 | $40.18 | 106,838 |
| 2019-10-23 | $40.75 | $40.75 | $40.11 | $40.63 | $40.41 | 16,903 |
| 2019-10-22 | $41.35 | $41.78 | $41.26 | $41.26 | $41.04 | 5,794 |
| 2019-10-21 | $41.35 | $41.75 | $41.15 | $41.50 | $41.27 | 5,124 |
| 2019-10-18 | $40.94 | $42.27 | $40.94 | $41.74 | $41.51 | 15,353 |
| 2019-10-17 | $42.00 | $42.45 | $41.82 | $42.05 | $41.82 | 4,293 |
| 2019-10-16 | $43.23 | $43.23 | $41.71 | $41.95 | $41.72 | 13,260 |
| 2019-10-15 | $42.91 | $42.91 | $40.62 | $42.04 | $41.81 | 6,773 |
| 2019-10-14 | $42.20 | $42.20 | $41.55 | $41.55 | $41.32 | 5,347 |
| 2019-10-11 | $41.24 | $41.80 | $41.15 | $41.79 | $41.56 | 13,060 |
| 2019-10-10 | $40.00 | $41.25 | $40.00 | $40.90 | $40.68 | 74,192 |
| 2019-10-09 | $40.31 | $41.00 | $40.31 | $40.47 | $40.25 | 3,413 |
| 2019-10-08 | $40.35 | $41.00 | $40.35 | $40.88 | $40.66 | 4,565 |
| 2019-10-07 | $42.25 | $42.39 | $40.92 | $40.92 | $40.70 | 20,099 |
| 2019-10-04 | $40.00 | $42.00 | $40.00 | $41.39 | $41.16 | 12,717 |
| 2019-10-03 | $41.06 | $41.88 | $41.00 | $41.61 | $41.38 | 9,876 |
| 2019-10-02 | $40.69 | $41.26 | $40.69 | $40.84 | $40.62 | 9,068 |
| 2019-10-01 | $41.05 | $41.72 | $41.05 | $41.72 | $41.49 | 6,488 |
| 2019-09-30 | $41.88 | $43.56 | $41.69 | $41.75 | $41.52 | 7,578 |
| 2019-09-27 | $41.23 | $42.17 | $40.61 | $41.00 | $40.78 | 12,878 |
| 2019-09-26 | $41.75 | $42.36 | $41.75 | $42.15 | $41.92 | 202,827 |
| 2019-09-25 | $41.90 | $42.47 | $41.70 | $42.47 | $42.24 | 16,708 |
| 2019-09-24 | $42.37 | $42.70 | $42.10 | $42.19 | $41.96 | 9,335 |
| 2019-09-23 | $43.50 | $43.70 | $41.68 | $42.80 | $42.57 | 8,003 |
| 2019-09-20 | $43.41 | $43.41 | $42.53 | $42.70 | $42.47 | 4,703 |
| 2019-09-19 | $43.30 | $43.83 | $43.25 | $43.25 | $43.01 | 10,826 |
| 2019-09-18 | $43.58 | $43.73 | $43.25 | $43.26 | $43.02 | 13,310 |
| 2019-09-17 | $43.80 | $44.11 | $43.80 | $44.05 | $43.81 | 6,455 |
| 2019-09-16 | $44.95 | $44.95 | $43.76 | $43.93 | $43.69 | 2,816 |
| 2019-09-13 | $44.28 | $45.64 | $44.28 | $44.50 | $44.26 | 15,052 |
| 2019-09-12 | $44.71 | $44.97 | $44.50 | $44.55 | $44.31 | 18,818 |
| 2019-09-11 | $43.23 | $44.50 | $43.23 | $44.02 | $43.78 | 53,081 |
| 2019-09-10 | $43.00 | $44.00 | $43.00 | $43.40 | $43.16 | 3,971 |
| 2019-09-09 | $42.81 | $43.83 | $42.81 | $43.62 | $43.38 | 4,402 |
| 2019-09-06 | $43.04 | $43.99 | $43.04 | $43.69 | $43.45 | 11,794 |
| 2019-09-05 | $44.70 | $44.70 | $43.66 | $43.82 | $43.58 | 5,044 |
| 2019-09-04 | $44.10 | $44.10 | $42.39 | $43.63 | $43.39 | 20,153 |
| 2019-09-03 | $41.32 | $42.35 | $41.32 | $42.35 | $42.12 | 7,629 |
| 2019-08-30 | $41.90 | $41.90 | $41.00 | $41.01 | $40.79 | 11,096 |
| 2019-08-29 | $41.20 | $41.50 | $40.91 | $41.08 | $40.86 | 87,667 |
| 2019-08-28 | $41.00 | $41.00 | $40.40 | $40.58 | $40.36 | 22,109 |
| 2019-08-27 | $41.38 | $42.00 | $41.25 | $41.29 | $41.07 | 11,193 |
| 2019-08-26 | $42.50 | $42.50 | $41.24 | $41.24 | $41.02 | 21,423 |
| 2019-08-23 | $41.38 | $42.23 | $41.17 | $41.25 | $41.03 | 5,603 |
| 2019-08-22 | $42.00 | $42.69 | $41.95 | $42.00 | $41.77 | 4,838 |
| 2019-08-21 | $43.09 | $43.09 | $42.40 | $42.53 | $42.30 | 4,268 |
| 2019-08-20 | $42.06 | $42.60 | $42.00 | $42.25 | $42.02 | 8,985 |
| 2019-08-19 | $43.05 | $43.25 | $42.50 | $42.66 | $42.43 | 11,171 |
| 2019-08-16 | $41.10 | $42.02 | $41.10 | $41.92 | $41.69 | 27,168 |
| 2019-08-15 | $41.35 | $41.92 | $41.35 | $41.80 | $41.57 | 9,138 |
| 2019-08-14 | $41.97 | $42.00 | $41.25 | $41.45 | $41.22 | 86,182 |
| 2019-08-13 | $42.26 | $44.23 | $42.22 | $43.60 | $43.36 | 12,467 |
| 2019-08-12 | $42.21 | $43.01 | $41.66 | $42.64 | $42.41 | 8,882 |
| 2019-08-09 | $43.73 | $43.73 | $41.66 | $43.20 | $42.96 | 3,685 |
| 2019-08-08 | $44.60 | $44.60 | $43.60 | $43.75 | $43.51 | 4,112 |
| 2019-08-07 | $43.50 | $43.73 | $42.00 | $43.15 | $42.92 | 15,023 |
| 2019-08-06 | $43.45 | $43.45 | $42.35 | $42.55 | $42.32 | 14,666 |
| 2019-08-05 | $42.25 | $42.75 | $41.91 | $42.65 | $42.42 | 32,160 |
| 2019-08-02 | $43.77 | $45.32 | $43.77 | $44.80 | $44.56 | 7,914 |
| 2019-08-01 | $47.08 | $47.60 | $45.36 | $45.36 | $45.11 | 8,741 |
| 2019-07-31 | $46.35 | $47.25 | $46.00 | $46.40 | $46.15 | 9,471 |
| 2019-07-30 | $46.38 | $47.50 | $46.38 | $47.10 | $46.84 | 10,356 |
| 2019-07-29 | $47.94 | $47.94 | $47.23 | $47.35 | $47.09 | 9,574 |
| 2019-07-26 | $47.66 | $47.66 | $47.20 | $47.34 | $47.08 | 86,495 |
| 2019-07-25 | $46.97 | $47.40 | $46.97 | $47.15 | $46.89 | 28,310 |
| 2019-07-24 | $46.76 | $47.00 | $46.65 | $47.00 | $46.74 | 12,605 |
| 2019-07-23 | $45.66 | $46.29 | $45.66 | $46.29 | $46.04 | 7,192 |
| 2019-07-22 | $46.17 | $46.17 | $45.49 | $45.62 | $45.37 | 5,686 |
| 2019-07-19 | $46.15 | $46.25 | $45.70 | $45.70 | $45.45 | 3,755 |
| 2019-07-18 | $45.41 | $45.80 | $45.41 | $45.50 | $45.25 | 5,915 |
| 2019-07-17 | $46.30 | $46.50 | $46.00 | $46.13 | $45.88 | 9,464 |
| 2019-07-16 | $46.42 | $46.42 | $46.04 | $46.15 | $45.90 | 8,955 |
| 2019-07-15 | $45.65 | $46.20 | $45.65 | $46.00 | $45.75 | 6,786 |
| 2019-07-12 | $46.00 | $46.00 | $45.25 | $45.48 | $45.23 | 7,884 |
| 2019-07-11 | $45.39 | $45.79 | $45.25 | $45.40 | $45.15 | 7,258 |
| 2019-07-10 | $45.75 | $46.05 | $45.40 | $45.40 | $45.15 | 9,097 |
| 2019-07-09 | $44.95 | $45.11 | $44.45 | $44.95 | $44.71 | 12,177 |
| 2019-07-08 | $44.85 | $45.25 | $44.70 | $45.06 | $44.81 | 5,058 |
| 2019-07-05 | $45.40 | $45.95 | $45.40 | $45.93 | $45.68 | 5,286 |
| 2019-07-03 | $46.06 | $46.25 | $45.90 | $46.25 | $46.00 | 8,498 |
| 2019-07-02 | $46.00 | $47.23 | $46.00 | $46.25 | $46.00 | 46,139 |
| 2019-07-01 | $46.00 | $47.57 | $46.00 | $46.30 | $46.05 | 30,824 |
| 2019-06-28 | $45.35 | $45.50 | $44.85 | $45.38 | $45.13 | 10,203 |
| 2019-06-27 | $45.77 | $45.77 | $45.10 | $45.34 | $45.09 | 7,941 |
| 2019-06-26 | $45.16 | $45.31 | $44.95 | $45.08 | $44.83 | 45,100 |
| 2019-06-25 | $44.27 | $44.28 | $43.85 | $43.93 | $43.69 | 15,603 |
| 2019-06-24 | $46.20 | $46.20 | $45.10 | $45.10 | $44.85 | 6,780 |
| 2019-06-21 | $44.35 | $45.60 | $44.35 | $45.60 | $45.35 | 5,649 |
| 2019-06-20 | $45.10 | $45.70 | $45.10 | $45.57 | $45.32 | 9,390 |
| 2019-06-19 | $44.55 | $44.66 | $43.88 | $44.60 | $44.36 | 61,516 |
| 2019-06-18 | $41.76 | $43.98 | $41.76 | $43.80 | $43.56 | 17,313 |
| 2019-06-17 | $41.90 | $42.40 | $41.90 | $41.92 | $41.69 | 7,550 |
| 2019-06-14 | $41.75 | $41.95 | $41.70 | $41.87 | $41.64 | 14,598 |
| 2019-06-13 | $42.76 | $43.05 | $42.15 | $42.36 | $42.13 | 62,065 |
| 2019-06-12 | $43.99 | $43.99 | $42.60 | $42.80 | $42.57 | 77,446 |
| 2019-06-11 | $44.74 | $44.89 | $43.69 | $44.00 | $43.76 | 32,086 |
| 2019-06-10 | $43.99 | $44.15 | $43.22 | $43.77 | $43.53 | 26,664 |
| 2019-06-07 | $42.49 | $43.19 | $42.49 | $42.87 | $42.64 | 22,545 |
| 2019-06-06 | $41.24 | $42.50 | $41.24 | $42.38 | $42.15 | 25,718 |
| 2019-06-05 | $42.90 | $42.90 | $41.62 | $41.66 | $41.43 | 15,016 |
| 2019-06-04 | $42.09 | $42.75 | $42.09 | $42.50 | $42.27 | 5,476 |
| 2019-06-03 | $42.84 | $43.10 | $42.62 | $42.70 | $42.47 | 38,836 |
| 2019-05-31 | $41.90 | $42.00 | $41.01 | $41.95 | $41.72 | 10,656 |
| 2019-05-30 | $40.00 | $41.74 | $40.00 | $41.60 | $41.37 | 7,169 |
| 2019-05-29 | $41.58 | $41.58 | $40.87 | $41.15 | $40.93 | 15,046 |
| 2019-05-28 | $40.42 | $42.00 | $40.12 | $41.10 | $40.88 | 22,321 |
| 2019-05-24 | $40.26 | $41.50 | $40.26 | $41.01 | $40.79 | 13,363 |
| 2019-05-23 | $41.20 | $42.02 | $41.00 | $41.40 | $41.17 | 22,280 |
| 2019-05-22 | $42.25 | $43.10 | $42.25 | $43.10 | $42.87 | 7,672 |
| 2019-05-21 | $42.65 | $43.70 | $42.65 | $43.25 | $43.01 | 28,291 |
| 2019-05-20 | $43.77 | $43.77 | $42.58 | $42.65 | $42.42 | 17,709 |
| 2019-05-17 | $46.26 | $46.26 | $44.65 | $44.65 | $44.41 | 10,570 |
| 2019-05-16 | $47.25 | $47.31 | $46.80 | $47.05 | $46.66 | 7,913 |
| 2019-05-15 | $46.58 | $46.85 | $45.85 | $46.45 | $46.07 | 22,891 |
| 2019-05-14 | $47.53 | $47.53 | $46.28 | $47.11 | $46.72 | 40,943 |
| 2019-05-13 | $48.40 | $48.40 | $46.10 | $46.56 | $46.18 | 23,758 |
| 2019-05-10 | $48.27 | $48.70 | $47.53 | $48.23 | $47.83 | 38,014 |
| 2019-05-09 | $47.05 | $48.23 | $46.76 | $47.82 | $47.42 | 28,937 |
| 2019-05-08 | $48.38 | $49.50 | $48.38 | $49.13 | $48.72 | 52,018 |
| 2019-05-07 | $47.55 | $47.86 | $47.10 | $47.10 | $46.71 | 34,600 |
| 2019-05-06 | $46.72 | $48.39 | $46.72 | $48.25 | $47.85 | 21,861 |
| 2019-05-03 | $49.70 | $50.20 | $49.55 | $49.78 | $49.37 | 17,111 |
| 2019-05-02 | $50.44 | $50.44 | $48.98 | $49.11 | $48.70 | 10,109 |
| 2019-05-01 | $49.61 | $50.02 | $49.25 | $49.35 | $48.94 | 17,307 |
| 2019-04-30 | $49.97 | $50.08 | $49.05 | $49.30 | $48.89 | 14,933 |
| 2019-04-29 | $49.65 | $49.70 | $49.35 | $49.70 | $49.29 | 24,198 |
| 2019-04-26 | $48.80 | $49.60 | $48.80 | $49.60 | $49.19 | 18,834 |
| 2019-04-25 | $47.45 | $48.90 | $47.45 | $48.80 | $48.40 | 16,234 |
| 2019-04-24 | $49.46 | $49.81 | $49.34 | $49.70 | $49.29 | 10,768 |
| 2019-04-23 | $49.40 | $50.45 | $49.40 | $50.34 | $49.92 | 8,437 |
| 2019-04-22 | $49.49 | $50.35 | $48.44 | $49.71 | $49.30 | 8,625 |
| 2019-04-18 | $50.55 | $50.60 | $49.98 | $50.25 | $49.83 | 7,931 |
| 2019-04-17 | $49.62 | $50.95 | $49.62 | $50.05 | $49.64 | 10,873 |
| 2019-04-16 | $50.50 | $50.58 | $49.85 | $50.45 | $50.03 | 17,128 |
| 2019-04-15 | $50.51 | $50.51 | $48.50 | $49.35 | $48.94 | 17,214 |
| 2019-04-12 | $49.82 | $51.00 | $49.82 | $50.19 | $49.78 | 1,605,684 |
| 2019-04-11 | $48.33 | $50.05 | $48.33 | $49.75 | $49.34 | 12,175 |
| 2019-04-10 | $48.87 | $51.25 | $48.87 | $50.60 | $50.18 | 45,532 |
| 2019-04-09 | $49.34 | $49.34 | $48.41 | $48.65 | $48.25 | 35,905 |
| 2019-04-08 | $48.35 | $48.85 | $48.15 | $48.70 | $48.30 | 65,187 |
| 2019-04-05 | $48.00 | $48.77 | $48.00 | $48.72 | $48.32 | 5,438 |
| 2019-04-04 | $48.21 | $48.40 | $47.80 | $48.40 | $48.00 | 11,846 |
| 2019-04-03 | $47.50 | $48.34 | $47.50 | $48.02 | $47.62 | 124,063 |
| 2019-04-02 | $47.42 | $47.42 | $46.75 | $46.76 | $46.37 | 36,317 |
| 2019-04-01 | $46.68 | $47.29 | $46.56 | $47.19 | $46.80 | 129,135 |
| 2019-03-29 | $46.00 | $46.32 | $45.51 | $46.32 | $45.94 | 243,323 |
| 2019-03-28 | $46.00 | $46.00 | $44.66 | $45.10 | $44.73 | 8,738 |
| 2019-03-27 | $45.00 | $45.56 | $44.80 | $44.90 | $44.53 | 16,410 |
| 2019-03-26 | $45.67 | $45.67 | $44.77 | $44.84 | $44.47 | 6,005 |
| 2019-03-25 | $45.25 | $45.47 | $44.74 | $44.85 | $44.48 | 11,838 |
| 2019-03-22 | $45.35 | $46.32 | $45.10 | $45.10 | $44.73 | 16,058 |
| 2019-03-21 | $45.54 | $47.00 | $45.30 | $46.61 | $46.22 | 12,340 |
| 2019-03-20 | $48.07 | $48.07 | $46.44 | $47.19 | $46.80 | 261,268 |
| 2019-03-19 | $47.73 | $47.73 | $46.75 | $47.02 | $46.63 | 16,396 |
| 2019-03-18 | $46.50 | $47.11 | $46.35 | $46.96 | $46.57 | 21,536 |
| 2019-03-15 | $45.95 | $46.13 | $45.67 | $45.75 | $45.37 | 41,865 |
| 2019-03-14 | $46.47 | $46.47 | $45.00 | $45.71 | $45.33 | 8,438 |
| 2019-03-13 | $45.00 | $46.01 | $45.00 | $45.73 | $45.35 | 23,725 |
| 2019-03-12 | $45.17 | $46.17 | $45.17 | $45.62 | $45.24 | 19,446 |
| 2019-03-11 | $45.00 | $45.70 | $45.00 | $45.43 | $45.05 | 264,946 |
| 2019-03-08 | $43.48 | $43.90 | $43.25 | $43.54 | $43.18 | 26,233 |
| 2019-03-07 | $46.00 | $46.00 | $44.30 | $44.43 | $44.06 | 18,979 |
| 2019-03-06 | $47.00 | $47.00 | $45.86 | $46.11 | $45.73 | 36,551 |
| 2019-03-05 | $46.20 | $46.87 | $45.46 | $46.87 | $46.48 | 74,495 |
| 2019-03-04 | $45.29 | $45.29 | $43.40 | $43.41 | $43.05 | 11,901 |
| 2019-03-01 | $43.47 | $43.71 | $42.52 | $42.60 | $42.25 | 6,525 |
| 2019-02-28 | $44.17 | $44.17 | $42.66 | $42.70 | $42.35 | 12,583 |
| 2019-02-27 | $42.76 | $44.17 | $42.60 | $43.71 | $43.35 | 34,710 |
| 2019-02-26 | $43.86 | $44.17 | $43.50 | $44.17 | $43.80 | 4,393 |
| 2019-02-25 | $45.19 | $45.19 | $42.62 | $44.15 | $43.79 | 31,733 |
| 2019-02-22 | $43.77 | $44.29 | $43.45 | $44.22 | $43.86 | 11,349 |
| 2019-02-21 | $45.03 | $45.03 | $42.90 | $43.19 | $42.83 | 8,238 |
| 2019-02-20 | $43.45 | $44.44 | $43.39 | $43.39 | $43.03 | 6,017 |
| 2019-02-19 | $43.00 | $43.51 | $42.89 | $43.37 | $43.01 | 5,198 |
| 2019-02-15 | $43.13 | $43.31 | $42.51 | $43.24 | $42.88 | 54,507 |
| 2019-02-14 | $43.31 | $43.31 | $42.80 | $42.89 | $42.54 | 36,626 |
| 2019-02-13 | $43.31 | $46.18 | $43.31 | $43.99 | $43.63 | 16,353 |
| 2019-02-12 | $46.18 | $46.18 | $44.49 | $44.49 | $44.12 | 19,814 |
| 2019-02-11 | $45.05 | $45.20 | $44.65 | $44.95 | $44.58 | 10,126 |
| 2019-02-08 | $42.99 | $45.13 | $42.73 | $44.30 | $43.93 | 3,125 |
| 2019-02-07 | $43.50 | $45.19 | $43.46 | $43.64 | $43.28 | 15,832 |
| 2019-02-06 | $46.08 | $46.08 | $44.65 | $45.10 | $44.73 | 28,414 |
| 2019-02-05 | $44.65 | $45.68 | $44.65 | $45.68 | $45.30 | 28,088 |
| 2019-02-04 | $45.00 | $45.00 | $42.94 | $44.35 | $43.98 | 4,382 |
| 2019-02-01 | $43.32 | $44.61 | $43.32 | $44.25 | $43.88 | 13,009 |
| 2019-01-31 | $44.81 | $44.93 | $44.45 | $44.93 | $44.56 | 131,165 |
| 2019-01-30 | $43.00 | $44.94 | $43.00 | $44.91 | $44.54 | 28,063 |
| 2019-01-29 | $43.56 | $44.44 | $43.56 | $43.96 | $43.60 | 19,923 |
| 2019-01-28 | $43.89 | $43.89 | $42.64 | $43.25 | $42.89 | 25,511 |
| 2019-01-25 | $43.57 | $44.75 | $43.57 | $44.00 | $43.64 | 15,493 |
| 2019-01-24 | $42.25 | $43.00 | $42.25 | $43.00 | $42.64 | 14,710 |
| 2019-01-23 | $43.87 | $43.87 | $42.08 | $42.10 | $41.75 | 8,211 |
| 2019-01-22 | $42.89 | $43.75 | $41.93 | $42.00 | $41.65 | 31,968 |
| 2019-01-18 | $42.50 | $44.15 | $42.50 | $43.51 | $43.15 | 151,246 |
| 2019-01-17 | $41.29 | $43.44 | $41.28 | $42.62 | $42.27 | 60,089 |
| 2019-01-16 | $43.25 | $43.25 | $42.10 | $42.90 | $42.55 | 38,857 |
| 2019-01-15 | $40.49 | $42.24 | $40.49 | $42.20 | $41.85 | 32,248 |
| 2019-01-14 | $41.75 | $41.75 | $41.41 | $41.41 | $41.07 | 56,633 |
| 2019-01-11 | $41.67 | $42.10 | $41.66 | $42.05 | $41.70 | 13,989 |
| 2019-01-10 | $42.20 | $42.81 | $41.90 | $42.42 | $42.07 | 152,311 |
| 2019-01-09 | $42.10 | $42.86 | $41.52 | $42.45 | $42.10 | 23,605 |
| 2019-01-08 | $40.51 | $41.03 | $39.44 | $40.85 | $40.51 | 71,678 |
| 2019-01-07 | $41.30 | $41.30 | $40.25 | $40.85 | $40.51 | 20,754 |
| 2019-01-04 | $39.48 | $41.14 | $39.48 | $40.65 | $40.31 | 53,279 |
| 2019-01-03 | $38.69 | $39.36 | $38.28 | $38.36 | $38.04 | 58,603 |
| 2019-01-02 | $39.52 | $39.99 | $38.81 | $39.40 | $39.07 | 6,762 |
| 2018-12-31 | $40.89 | $40.89 | $39.27 | $39.40 | $39.08 | 35,774 |
| 2018-12-28 | $39.02 | $41.08 | $39.02 | $39.34 | $39.01 | 47,497 |
| 2018-12-27 | $40.26 | $40.26 | $38.50 | $39.74 | $39.41 | 24,359 |
| 2018-12-26 | $39.20 | $39.99 | $38.16 | $39.15 | $38.82 | 21,277 |
| 2018-12-24 | $39.32 | $39.79 | $38.74 | $39.00 | $38.67 | 5,489 |
| 2018-12-21 | $39.77 | $40.50 | $39.38 | $39.51 | $39.18 | 47,311 |
| 2018-12-20 | $38.00 | $38.74 | $37.90 | $38.10 | $37.78 | 122,398 |
| 2018-12-19 | $38.28 | $39.26 | $37.41 | $38.12 | $37.80 | 38,831 |
| 2018-12-18 | $38.02 | $38.84 | $38.02 | $38.13 | $37.81 | 37,758 |
| 2018-12-17 | $39.10 | $39.38 | $38.15 | $38.15 | $37.83 | 51,243 |
| 2018-12-14 | $39.70 | $40.04 | $39.16 | $39.69 | $39.36 | 25,635 |
| 2018-12-13 | $41.50 | $41.50 | $39.91 | $40.15 | $39.81 | 33,136 |
| 2018-12-12 | $40.50 | $41.26 | $40.50 | $40.60 | $40.26 | 27,945 |
| 2018-12-11 | $39.87 | $40.55 | $39.49 | $39.80 | $39.47 | 85,557 |
| 2018-12-10 | $38.69 | $39.39 | $38.22 | $39.07 | $38.74 | 15,364 |
| 2018-12-07 | $39.86 | $40.80 | $39.70 | $39.73 | $39.40 | 32,292 |
| 2018-12-06 | $38.25 | $39.26 | $38.16 | $38.75 | $38.43 | 18,477 |
| 2018-12-04 | $42.90 | $42.90 | $40.32 | $40.35 | $40.01 | 18,347 |
| 2018-12-03 | $41.68 | $42.58 | $41.30 | $41.55 | $41.20 | 36,777 |
| 2018-11-30 | $40.00 | $40.10 | $39.45 | $39.87 | $39.54 | 22,905 |
| 2018-11-29 | $39.85 | $40.30 | $39.29 | $39.95 | $39.62 | 28,120 |
| 2018-11-28 | $39.84 | $41.10 | $39.84 | $41.00 | $40.66 | 67,966 |
| 2018-11-27 | $39.23 | $39.24 | $38.50 | $38.92 | $38.60 | 73,220 |
| 2018-11-26 | $38.25 | $38.71 | $38.21 | $38.38 | $38.06 | 19,839 |
| 2018-11-23 | $36.99 | $37.20 | $36.78 | $37.20 | $36.89 | 12,181 |
| 2018-11-21 | $36.90 | $37.65 | $36.86 | $37.12 | $36.81 | 28,745 |
| 2018-11-20 | $35.42 | $36.00 | $34.49 | $35.68 | $35.38 | 32,811 |
| 2018-11-19 | $37.43 | $37.49 | $36.27 | $36.68 | $36.37 | 15,200 |
| 2018-11-16 | $37.59 | $37.70 | $36.95 | $37.65 | $37.34 | 27,932 |
| 2018-11-15 | $36.54 | $37.87 | $36.54 | $37.00 | $36.69 | 25,498 |
| 2018-11-14 | $36.31 | $37.28 | $36.15 | $36.54 | $36.23 | 58,249 |
| 2018-11-13 | $35.35 | $35.95 | $34.59 | $35.05 | $34.76 | 67,870 |
| 2018-11-12 | $33.44 | $34.20 | $33.44 | $33.86 | $33.58 | 42,331 |
| 2018-11-09 | $35.95 | $35.95 | $34.28 | $34.99 | $34.70 | 36,203 |
| 2018-11-08 | $37.85 | $37.93 | $36.42 | $36.42 | $36.12 | 171,193 |
| 2018-11-07 | $38.55 | $38.83 | $38.15 | $38.60 | $38.28 | 22,967 |
| 2018-11-06 | $37.02 | $37.89 | $36.95 | $37.31 | $37.00 | 19,389 |
| 2018-11-05 | $38.00 | $38.00 | $37.61 | $37.69 | $37.38 | 47,758 |
| 2018-11-02 | $38.92 | $38.92 | $37.36 | $38.10 | $37.78 | 22,263 |
| 2018-11-01 | $35.81 | $37.34 | $35.30 | $37.33 | $37.02 | 34,748 |
| 2018-10-31 | $33.04 | $34.56 | $33.04 | $34.42 | $34.13 | 40,741 |
| 2018-10-30 | $32.25 | $32.40 | $31.61 | $32.40 | $32.13 | 37,893 |
| 2018-10-29 | $32.72 | $33.45 | $31.74 | $32.40 | $32.13 | 35,382 |
| 2018-10-26 | $33.60 | $33.60 | $32.76 | $33.16 | $32.88 | 35,763 |
| 2018-10-25 | $34.05 | $35.12 | $34.05 | $34.80 | $34.51 | 58,958 |
| 2018-10-24 | $34.89 | $35.35 | $34.29 | $34.42 | $34.13 | 57,570 |
| 2018-10-23 | $35.65 | $36.65 | $35.00 | $36.20 | $35.90 | 68,642 |
| 2018-10-22 | $36.65 | $37.70 | $36.65 | $37.25 | $36.94 | 31,644 |
| 2018-10-19 | $35.16 | $36.43 | $35.16 | $35.78 | $35.48 | 27,629 |
| 2018-10-18 | $36.10 | $36.10 | $34.94 | $35.26 | $34.97 | 21,298 |
| 2018-10-17 | $36.92 | $37.07 | $36.20 | $36.43 | $36.13 | 15,846 |
| 2018-10-16 | $36.17 | $37.32 | $35.75 | $37.25 | $36.94 | 19,416 |
| 2018-10-15 | $36.80 | $36.80 | $35.90 | $36.54 | $36.23 | 35,262 |
| 2018-10-12 | $37.17 | $37.86 | $36.75 | $37.86 | $37.54 | 81,953 |
| 2018-10-11 | $34.00 | $35.65 | $34.00 | $35.20 | $34.91 | 74,708 |
| 2018-10-10 | $37.00 | $37.00 | $35.25 | $35.25 | $34.96 | 103,915 |
| 2018-10-09 | $37.25 | $37.75 | $37.04 | $37.06 | $36.75 | 96,777 |
| 2018-10-08 | $38.46 | $38.64 | $37.82 | $38.64 | $38.32 | 46,990 |
| 2018-10-05 | $38.90 | $38.92 | $38.16 | $38.92 | $38.60 | 24,603 |
| 2018-10-04 | $39.49 | $39.49 | $38.42 | $38.55 | $38.23 | 48,770 |
| 2018-10-03 | $40.90 | $40.90 | $39.90 | $40.15 | $39.81 | 25,719 |
| 2018-10-02 | $41.27 | $41.27 | $40.00 | $40.20 | $39.86 | 56,877 |
| 2018-10-01 | $41.38 | $41.45 | $41.00 | $41.15 | $40.81 | 54,503 |
| 2018-09-28 | $40.85 | $41.35 | $40.70 | $40.76 | $40.42 | 32,643 |
| 2018-09-27 | $42.15 | $42.15 | $41.45 | $41.50 | $41.15 | 21,950 |
| 2018-09-26 | $42.10 | $42.64 | $42.10 | $42.20 | $41.85 | 23,781 |
| 2018-09-25 | $41.40 | $42.41 | $41.40 | $42.26 | $41.91 | 15,116 |
| 2018-09-24 | $42.35 | $42.49 | $41.61 | $41.89 | $41.54 | 37,927 |
| 2018-09-21 | $42.35 | $43.23 | $42.35 | $42.72 | $42.36 | 38,555 |
| 2018-09-20 | $41.63 | $42.14 | $41.25 | $42.03 | $41.68 | 31,978 |
| 2018-09-19 | $41.32 | $42.00 | $41.13 | $41.75 | $41.40 | 49,429 |
| 2018-09-18 | $40.45 | $41.55 | $40.45 | $41.01 | $40.67 | 23,841 |
| 2018-09-17 | $41.10 | $41.10 | $40.15 | $40.42 | $40.08 | 28,091 |
| 2018-09-14 | $42.75 | $42.75 | $40.98 | $41.22 | $40.88 | 28,893 |
| 2018-09-13 | $42.32 | $42.55 | $41.58 | $42.12 | $41.77 | 54,169 |
| 2018-09-12 | $39.38 | $40.35 | $39.05 | $39.96 | $39.63 | 81,547 |
| 2018-09-11 | $38.86 | $40.10 | $38.58 | $40.00 | $39.67 | 61,219 |
| 2018-09-10 | $39.85 | $40.60 | $39.00 | $39.15 | $38.82 | 50,270 |
| 2018-09-07 | $40.19 | $40.96 | $40.00 | $40.55 | $40.21 | 46,446 |
| 2018-09-06 | $40.15 | $40.55 | $39.88 | $40.50 | $40.16 | 47,116 |
| 2018-09-05 | $41.25 | $41.25 | $40.37 | $40.37 | $40.03 | 131,496 |
| 2018-09-04 | $42.25 | $43.00 | $41.88 | $42.09 | $41.74 | 64,914 |
| 2018-08-31 | $43.00 | $43.21 | $42.38 | $43.16 | $42.80 | 51,787 |
| 2018-08-30 | $46.00 | $46.09 | $42.54 | $43.10 | $42.74 | 98,868 |
| 2018-08-29 | $46.00 | $46.25 | $44.56 | $46.25 | $45.86 | 22,941 |
| 2018-08-28 | $45.62 | $46.88 | $45.62 | $46.50 | $46.11 | 20,469 |
| 2018-08-27 | $46.75 | $46.86 | $46.04 | $46.56 | $46.17 | 102,035 |
| 2018-08-24 | $45.10 | $46.00 | $45.10 | $45.80 | $45.42 | 63,511 |
| 2018-08-23 | $46.64 | $46.64 | $44.83 | $44.83 | $44.46 | 62,427 |
| 2018-08-22 | $45.00 | $46.42 | $45.00 | $46.05 | $45.67 | 45,417 |
| 2018-08-21 | $45.15 | $45.46 | $44.75 | $45.35 | $44.97 | 218,125 |
| 2018-08-20 | $44.30 | $45.33 | $44.30 | $44.83 | $44.46 | 60,945 |
| 2018-08-17 | $44.00 | $44.60 | $42.35 | $44.20 | $43.83 | 79,346 |
| 2018-08-16 | $40.77 | $42.64 | $40.77 | $42.60 | $42.24 | 122,532 |
| 2018-08-15 | $40.37 | $41.81 | $40.00 | $41.14 | $40.80 | 139,915 |
| 2018-08-14 | $44.68 | $44.68 | $44.07 | $44.20 | $43.83 | 111,005 |
| 2018-08-13 | $47.29 | $47.29 | $45.21 | $45.80 | $45.42 | 28,416 |
| 2018-08-10 | $47.73 | $47.92 | $46.00 | $47.31 | $46.92 | 53,524 |
| 2018-08-09 | $46.48 | $47.96 | $46.48 | $47.69 | $47.29 | 12,717 |
| 2018-08-08 | $46.75 | $46.75 | $46.00 | $46.50 | $46.11 | 27,367 |
| 2018-08-07 | $45.89 | $46.10 | $45.21 | $45.85 | $45.47 | 80,310 |
| 2018-08-06 | $44.92 | $45.89 | $44.92 | $45.26 | $44.88 | 57,152 |
| 2018-08-03 | $45.25 | $45.41 | $44.45 | $45.27 | $44.89 | 39,937 |
| 2018-08-02 | $44.15 | $44.50 | $43.83 | $44.41 | $44.04 | 96,658 |
| 2018-08-01 | $45.15 | $45.80 | $45.15 | $45.50 | $45.12 | 86,357 |
| 2018-07-31 | $45.25 | $46.04 | $45.25 | $45.70 | $45.32 | 129,774 |
| 2018-07-30 | $46.98 | $47.40 | $45.96 | $45.96 | $45.58 | 63,289 |
| 2018-07-27 | $47.25 | $47.94 | $46.95 | $47.20 | $46.81 | 36,507 |
| 2018-07-26 | $48.90 | $48.90 | $47.50 | $47.75 | $47.35 | 41,154 |
| 2018-07-25 | $48.30 | $49.18 | $48.30 | $49.05 | $48.64 | 44,014 |
| 2018-07-24 | $48.27 | $48.70 | $48.05 | $48.30 | $47.90 | 44,154 |
| 2018-07-23 | $48.00 | $48.00 | $47.25 | $47.54 | $47.14 | 25,552 |
| 2018-07-20 | $48.08 | $48.55 | $47.77 | $48.40 | $48.00 | 43,218 |
| 2018-07-19 | $48.00 | $48.25 | $47.10 | $47.65 | $47.25 | 43,986 |
| 2018-07-18 | $47.38 | $48.65 | $47.38 | $48.55 | $48.14 | 58,752 |
| 2018-07-17 | $47.75 | $48.69 | $47.75 | $48.50 | $48.10 | 32,445 |
| 2018-07-16 | $48.61 | $48.70 | $47.62 | $48.50 | $48.10 | 12,429 |
| 2018-07-13 | $48.76 | $49.00 | $48.40 | $48.70 | $48.29 | 19,589 |
| 2018-07-12 | $47.49 | $49.00 | $47.49 | $48.85 | $48.44 | 21,980 |
| 2018-07-11 | $48.88 | $49.31 | $48.04 | $48.06 | $47.66 | 19,904 |
| 2018-07-10 | $49.73 | $49.73 | $48.50 | $49.50 | $49.09 | 24,510 |
| 2018-07-09 | $50.00 | $51.09 | $50.00 | $51.02 | $50.59 | 21,860 |
| 2018-07-06 | $49.00 | $50.19 | $49.00 | $49.90 | $49.48 | 11,515 |
| 2018-07-05 | $49.99 | $49.99 | $48.95 | $49.45 | $49.04 | 26,347 |
| 2018-07-03 | $49.58 | $50.25 | $49.50 | $49.51 | $49.10 | 18,536 |
| 2018-07-02 | $50.05 | $50.17 | $49.10 | $49.30 | $48.89 | 32,889 |
| 2018-06-29 | $49.51 | $50.74 | $49.51 | $50.36 | $49.94 | 27,079 |
| 2018-06-28 | $47.75 | $49.06 | $47.75 | $48.90 | $48.49 | 68,296 |
| 2018-06-27 | $48.50 | $49.00 | $47.60 | $47.80 | $47.40 | 63,359 |
| 2018-06-26 | $49.35 | $49.35 | $48.63 | $49.17 | $48.76 | 47,276 |
| 2018-06-25 | $50.00 | $50.00 | $48.45 | $48.89 | $48.48 | 50,660 |
| 2018-06-22 | $50.75 | $51.15 | $50.30 | $50.75 | $50.33 | 22,132 |
| 2018-06-21 | $50.25 | $50.93 | $49.85 | $49.99 | $49.57 | 24,093 |
| 2018-06-20 | $51.92 | $52.05 | $50.70 | $50.84 | $50.42 | 43,547 |
| 2018-06-19 | $50.38 | $50.98 | $50.20 | $50.98 | $50.55 | 44,675 |
| 2018-06-18 | $51.75 | $52.00 | $51.09 | $51.46 | $51.03 | 40,510 |
| 2018-06-15 | $51.81 | $52.50 | $50.57 | $52.25 | $51.81 | 41,792 |
| 2018-06-14 | $53.34 | $53.34 | $52.61 | $52.94 | $52.50 | 22,337 |
| 2018-06-13 | $52.18 | $53.49 | $52.18 | $53.00 | $52.56 | 39,104 |
| 2018-06-12 | $53.31 | $53.74 | $53.06 | $53.06 | $52.62 | 16,133 |
| 2018-06-11 | $54.63 | $54.63 | $53.25 | $53.69 | $53.24 | 11,043 |
| 2018-06-08 | $53.20 | $53.72 | $52.80 | $53.65 | $53.20 | 29,230 |
| 2018-06-07 | $54.90 | $54.90 | $53.67 | $54.10 | $53.65 | 38,140 |
| 2018-06-06 | $54.33 | $54.80 | $54.15 | $54.80 | $54.34 | 29,674 |
| 2018-06-05 | $54.00 | $54.00 | $52.32 | $53.91 | $53.46 | 41,713 |
| 2018-06-04 | $53.48 | $53.50 | $53.00 | $53.45 | $53.00 | 58,841 |
| 2018-06-01 | $52.25 | $52.54 | $51.70 | $52.25 | $51.81 | 29,949 |
| 2018-05-31 | $50.87 | $51.50 | $50.60 | $51.50 | $51.07 | 24,090 |
| 2018-05-30 | $51.10 | $51.10 | $50.30 | $50.90 | $50.48 | 22,384 |
| 2018-05-29 | $51.00 | $52.29 | $50.50 | $50.95 | $50.52 | 50,384 |
| 2018-05-25 | $52.58 | $52.58 | $51.25 | $51.70 | $51.27 | 27,532 |
| 2018-05-24 | $52.50 | $52.50 | $51.38 | $51.93 | $51.50 | 11,930 |
| 2018-05-23 | $53.03 | $53.03 | $51.75 | $52.71 | $52.27 | 31,755 |
| 2018-05-22 | $52.60 | $53.14 | $52.18 | $52.18 | $51.74 | 19,402 |
| 2018-05-21 | $52.44 | $53.04 | $52.10 | $52.57 | $52.13 | 20,431 |
| 2018-05-18 | $51.95 | $52.30 | $51.79 | $52.24 | $51.80 | 41,573 |
| 2018-05-17 | $53.75 | $53.75 | $52.59 | $53.05 | $52.49 | 54,700 |
| 2018-05-16 | $52.50 | $54.50 | $52.50 | $54.00 | $53.43 | 78,108 |
| 2018-05-15 | $50.90 | $50.90 | $50.00 | $50.40 | $49.87 | 70,058 |
| 2018-05-14 | $52.78 | $52.99 | $52.35 | $52.35 | $51.80 | 51,446 |
| 2018-05-11 | $53.28 | $53.39 | $52.14 | $52.54 | $51.99 | 27,961 |
| 2018-05-10 | $51.75 | $52.98 | $51.75 | $52.87 | $52.32 | 51,696 |
| 2018-05-09 | $49.25 | $50.80 | $49.25 | $50.64 | $50.11 | 30,483 |
| 2018-05-08 | $49.90 | $50.12 | $49.50 | $49.94 | $49.42 | 43,054 |
| 2018-05-07 | $48.25 | $49.48 | $48.25 | $48.85 | $48.34 | 57,259 |
| 2018-05-04 | $49.97 | $49.97 | $48.25 | $49.55 | $49.03 | 91,560 |
| 2018-05-03 | $48.55 | $49.22 | $48.00 | $49.22 | $48.70 | 20,604 |
| 2018-05-02 | $48.93 | $50.00 | $48.93 | $49.64 | $49.12 | 21,822 |
| 2018-05-01 | $49.27 | $49.27 | $48.45 | $49.16 | $48.65 | 29,693 |
| 2018-04-30 | $50.15 | $50.15 | $49.15 | $49.16 | $48.65 | 11,789 |
| 2018-04-27 | $50.00 | $50.00 | $48.94 | $49.45 | $48.93 | 41,885 |
| 2018-04-26 | $49.00 | $49.50 | $48.66 | $49.40 | $48.88 | 54,349 |
| 2018-04-25 | $48.72 | $49.40 | $48.59 | $49.30 | $48.78 | 51,341 |
| 2018-04-24 | $50.00 | $50.89 | $49.50 | $49.85 | $49.33 | 78,129 |
| 2018-04-23 | $50.58 | $50.93 | $50.27 | $50.59 | $50.06 | 16,063 |
| 2018-04-20 | $51.01 | $51.01 | $50.41 | $50.48 | $49.95 | 15,942 |
| 2018-04-19 | $51.99 | $51.99 | $51.20 | $51.53 | $50.99 | 32,874 |
| 2018-04-18 | $51.50 | $51.75 | $51.15 | $51.54 | $51.00 | 59,784 |
| 2018-04-17 | $51.00 | $51.95 | $50.60 | $51.95 | $51.41 | 47,174 |
| 2018-04-16 | $51.49 | $51.52 | $51.03 | $51.26 | $50.72 | 24,159 |
| 2018-04-13 | $52.26 | $53.12 | $51.50 | $51.50 | $50.96 | 40,222 |
| 2018-04-12 | $51.75 | $53.50 | $51.75 | $53.27 | $52.71 | 29,256 |
| 2018-04-11 | $54.00 | $54.00 | $53.00 | $53.05 | $52.49 | 50,404 |
| 2018-04-10 | $53.60 | $53.72 | $53.00 | $53.72 | $53.16 | 29,955 |
| 2018-04-09 | $52.35 | $52.98 | $50.87 | $52.12 | $51.57 | 27,045 |
| 2018-04-06 | $51.75 | $52.50 | $50.85 | $50.85 | $50.32 | 33,025 |
| 2018-04-05 | $52.97 | $53.14 | $52.53 | $52.86 | $52.31 | 27,218 |
| 2018-04-04 | $51.65 | $52.61 | $50.25 | $52.61 | $52.06 | 30,543 |
| 2018-04-03 | $52.01 | $52.42 | $51.62 | $52.39 | $51.84 | 55,765 |
| 2018-04-02 | $52.40 | $53.50 | $51.11 | $51.40 | $50.86 | 86,373 |
| 2018-03-29 | $53.15 | $53.51 | $52.00 | $53.48 | $52.92 | 36,972 |
| 2018-03-28 | $54.05 | $54.05 | $52.00 | $52.47 | $51.92 | 46,682 |
| 2018-03-27 | $55.55 | $55.55 | $53.33 | $53.33 | $52.77 | 44,660 |
| 2018-03-26 | $54.50 | $55.45 | $53.74 | $55.30 | $54.72 | 44,737 |
| 2018-03-23 | $53.17 | $53.59 | $52.44 | $52.50 | $51.95 | 1,606,511 |
| 2018-03-22 | $53.05 | $53.60 | $51.77 | $52.00 | $51.46 | 213,387 |
| 2018-03-21 | $60.11 | $60.11 | $57.40 | $58.29 | $57.68 | 78,413 |
| 2018-03-20 | $60.80 | $60.80 | $59.04 | $59.75 | $59.12 | 25,612 |
| 2018-03-19 | $59.48 | $59.86 | $57.66 | $58.38 | $57.77 | 26,739 |
| 2018-03-16 | $60.30 | $60.30 | $59.00 | $59.36 | $58.74 | 14,589 |
| 2018-03-15 | $59.25 | $60.94 | $59.25 | $59.81 | $59.18 | 47,660 |
| 2018-03-14 | $59.14 | $60.25 | $57.75 | $58.53 | $57.92 | 23,700 |
| 2018-03-13 | $59.05 | $59.27 | $57.66 | $57.75 | $57.15 | 43,336 |
| 2018-03-12 | $58.50 | $58.95 | $58.20 | $58.70 | $58.09 | 47,827 |
| 2018-03-09 | $58.00 | $58.25 | $57.25 | $58.25 | $57.64 | 40,988 |
| 2018-03-08 | $57.06 | $57.06 | $56.21 | $56.84 | $56.24 | 19,458 |
| 2018-03-07 | $54.43 | $56.50 | $54.43 | $56.50 | $55.91 | 16,799 |
| 2018-03-06 | $56.14 | $56.95 | $55.60 | $56.33 | $55.74 | 23,867 |
| 2018-03-05 | $53.44 | $55.71 | $53.44 | $55.11 | $54.53 | 19,175 |
| 2018-03-02 | $55.49 | $55.91 | $53.67 | $55.91 | $55.32 | 31,205 |
| 2018-03-01 | $56.25 | $57.00 | $55.00 | $55.60 | $55.02 | 28,092 |
| 2018-02-28 | $55.90 | $55.90 | $54.72 | $54.94 | $54.36 | 43,363 |
| 2018-02-27 | $58.15 | $58.15 | $56.16 | $56.46 | $55.87 | 27,055 |
| 2018-02-26 | $56.90 | $59.06 | $56.90 | $58.76 | $58.14 | 30,996 |
| 2018-02-23 | $59.52 | $59.52 | $57.45 | $58.74 | $58.12 | 28,373 |
| 2018-02-22 | $58.80 | $58.80 | $57.61 | $57.69 | $57.09 | 24,656 |
| 2018-02-21 | $58.25 | $59.40 | $57.80 | $58.14 | $57.53 | 31,437 |
| 2018-02-20 | $58.12 | $58.12 | $57.00 | $57.63 | $57.03 | 26,015 |
| 2018-02-16 | $59.21 | $59.21 | $57.93 | $58.34 | $57.73 | 35,876 |
| 2018-02-15 | $56.98 | $59.31 | $56.98 | $58.55 | $57.94 | 34,459 |
| 2018-02-14 | $55.00 | $57.00 | $54.80 | $56.91 | $56.31 | 69,044 |
| 2018-02-13 | $54.00 | $54.81 | $54.00 | $54.72 | $54.15 | 58,010 |
| 2018-02-12 | $53.06 | $54.11 | $52.75 | $53.97 | $53.40 | 63,638 |
| 2018-02-09 | $51.06 | $52.70 | $49.80 | $52.70 | $52.15 | 81,301 |
| 2018-02-08 | $54.48 | $54.48 | $51.46 | $51.70 | $51.16 | 89,270 |
| 2018-02-07 | $55.11 | $55.11 | $53.24 | $53.56 | $53.00 | 57,672 |
| 2018-02-06 | $51.80 | $55.63 | $51.60 | $55.50 | $54.92 | 130,709 |
| 2018-02-05 | $55.30 | $56.50 | $53.38 | $53.90 | $53.34 | 75,317 |
| 2018-02-02 | $56.69 | $58.71 | $55.90 | $55.90 | $55.31 | 74,719 |
| 2018-02-01 | $59.52 | $59.52 | $57.50 | $58.00 | $57.39 | 42,512 |
| 2018-01-31 | $60.50 | $60.50 | $58.25 | $59.21 | $58.59 | 42,185 |
| 2018-01-30 | $59.58 | $59.58 | $57.50 | $58.50 | $57.89 | 75,962 |
| 2018-01-29 | $61.00 | $61.00 | $59.62 | $59.91 | $59.28 | 130,348 |
| 2018-01-26 | $61.00 | $61.00 | $59.50 | $61.00 | $60.36 | 55,892 |
| 2018-01-25 | $59.99 | $59.99 | $58.75 | $59.20 | $58.58 | 84,784 |
| 2018-01-24 | $60.40 | $60.92 | $59.59 | $60.20 | $59.57 | 141,021 |
| 2018-01-23 | $61.36 | $61.36 | $60.15 | $60.89 | $60.25 | 61,045 |
| 2018-01-22 | $59.18 | $59.62 | $58.00 | $59.30 | $58.68 | 76,107 |
| 2018-01-19 | $58.48 | $58.48 | $57.04 | $58.30 | $57.69 | 55,603 |
| 2018-01-18 | $57.90 | $57.90 | $57.01 | $57.31 | $56.71 | 36,952 |
| 2018-01-17 | $58.25 | $58.25 | $57.00 | $57.94 | $57.33 | 37,474 |
| 2018-01-16 | $57.50 | $57.68 | $56.17 | $56.50 | $55.91 | 76,040 |
| 2018-01-12 | $56.20 | $57.03 | $56.20 | $57.00 | $56.40 | 94,885 |
| 2018-01-11 | $55.95 | $55.95 | $55.00 | $55.51 | $54.93 | 64,080 |
| 2018-01-10 | $57.12 | $57.12 | $55.70 | $56.20 | $55.61 | 59,667 |
| 2018-01-09 | $57.01 | $57.29 | $56.80 | $57.12 | $56.52 | 62,188 |
| 2018-01-08 | $56.78 | $56.78 | $56.00 | $56.60 | $56.01 | 46,784 |
| 2018-01-05 | $56.50 | $56.50 | $54.88 | $56.00 | $55.41 | 43,938 |
| 2018-01-04 | $55.01 | $56.40 | $55.01 | $55.60 | $55.02 | 113,630 |
| 2018-01-03 | $55.45 | $55.60 | $54.60 | $54.84 | $54.27 | 87,110 |
| 2018-01-02 | $52.15 | $54.50 | $52.15 | $54.50 | $53.93 | 67,499 |
| 2017-12-29 | $52.11 | $52.19 | $51.34 | $51.99 | $51.45 | 24,375 |
| 2017-12-28 | $51.17 | $52.47 | $51.17 | $52.00 | $51.46 | 22,845 |
| 2017-12-27 | $52.07 | $52.07 | $51.50 | $51.65 | $51.11 | 12,206 |
| 2017-12-26 | $51.16 | $52.40 | $51.16 | $52.02 | $51.48 | 25,971 |
| 2017-12-22 | $52.05 | $52.25 | $51.51 | $52.25 | $51.70 | 25,751 |
| 2017-12-21 | $52.17 | $52.35 | $51.00 | $51.85 | $51.31 | 18,293 |
| 2017-12-20 | $51.85 | $51.85 | $50.51 | $50.84 | $50.31 | 24,486 |
| 2017-12-19 | $51.10 | $51.99 | $50.70 | $50.90 | $50.37 | 19,021 |
| 2017-12-18 | $51.30 | $51.44 | $50.28 | $51.20 | $50.66 | 35,811 |
| 2017-12-15 | $50.25 | $50.67 | $49.91 | $50.50 | $49.97 | 78,453 |
| 2017-12-14 | $51.25 | $51.25 | $50.62 | $50.68 | $50.15 | 78,701 |
| 2017-12-13 | $51.63 | $51.63 | $50.50 | $51.42 | $50.88 | 58,309 |
| 2017-12-12 | $51.51 | $51.51 | $50.03 | $50.56 | $50.03 | 179,737 |
| 2017-12-11 | $51.76 | $52.51 | $51.00 | $52.00 | $51.46 | 45,073 |
| 2017-12-08 | $50.50 | $50.97 | $50.27 | $50.50 | $49.97 | 48,189 |
| 2017-12-07 | $47.75 | $49.00 | $47.75 | $48.70 | $48.19 | 44,824 |
| 2017-12-06 | $46.71 | $47.83 | $46.71 | $47.76 | $47.26 | 40,475 |
| 2017-12-05 | $48.65 | $48.99 | $47.83 | $47.91 | $47.41 | 84,953 |
| 2017-12-04 | $49.00 | $50.99 | $48.80 | $48.80 | $48.29 | 44,163 |
| 2017-12-01 | $49.50 | $49.50 | $48.44 | $49.20 | $48.68 | 96,613 |
| 2017-11-30 | $52.24 | $52.24 | $51.00 | $51.26 | $50.72 | 56,569 |
| 2017-11-29 | $53.14 | $53.77 | $51.50 | $52.24 | $51.69 | 71,412 |
| 2017-11-28 | $53.95 | $54.57 | $53.51 | $54.28 | $53.71 | 47,021 |
| 2017-11-27 | $53.82 | $53.82 | $52.80 | $53.00 | $52.45 | 52,269 |
| 2017-11-24 | $55.64 | $55.64 | $53.55 | $53.81 | $53.25 | 43,271 |
| 2017-11-22 | $55.27 | $55.27 | $54.55 | $55.07 | $54.49 | 83,661 |
| 2017-11-21 | $54.78 | $56.15 | $54.78 | $56.00 | $55.41 | 193,586 |
| 2017-11-20 | $54.50 | $54.89 | $53.70 | $54.44 | $53.87 | 153,061 |
| 2017-11-17 | $51.57 | $52.65 | $51.39 | $52.45 | $51.90 | 144,308 |
| 2017-11-16 | $51.01 | $51.54 | $50.50 | $51.40 | $50.86 | 90,049 |
| 2017-11-15 | $50.51 | $50.76 | $49.98 | $50.29 | $49.76 | 21,023 |
| 2017-11-14 | $50.40 | $50.40 | $49.00 | $49.52 | $49.00 | 17,393 |
| 2017-11-13 | $50.40 | $50.40 | $49.84 | $50.30 | $49.77 | 19,623 |
| 2017-11-10 | $49.60 | $49.91 | $49.26 | $49.91 | $49.39 | 79,695 |
| 2017-11-09 | $49.90 | $49.90 | $48.90 | $49.57 | $49.05 | 140,878 |
| 2017-11-08 | $49.65 | $49.87 | $49.50 | $49.87 | $49.35 | 21,672 |
| 2017-11-07 | $51.10 | $51.10 | $49.80 | $50.05 | $49.53 | 33,718 |
| 2017-11-06 | $48.50 | $49.04 | $48.45 | $48.95 | $48.44 | 52,322 |
| 2017-11-03 | $47.77 | $47.77 | $47.00 | $47.37 | $46.87 | 318,725 |
| 2017-11-02 | $46.55 | $46.63 | $46.31 | $46.59 | $46.10 | 10,854 |
| 2017-11-01 | $46.00 | $46.31 | $46.00 | $46.20 | $45.72 | 15,019 |
| 2017-10-31 | $44.42 | $45.78 | $44.42 | $45.16 | $44.69 | 21,702 |
| 2017-10-30 | $45.08 | $45.08 | $44.72 | $45.05 | $44.58 | 24,492 |
| 2017-10-27 | $44.18 | $45.54 | $44.18 | $45.31 | $44.84 | 23,643 |
| 2017-10-26 | $44.51 | $45.00 | $44.51 | $44.77 | $44.30 | 29,017 |
| 2017-10-25 | $44.75 | $45.50 | $44.51 | $44.95 | $44.48 | 12,628 |
| 2017-10-24 | $45.20 | $45.20 | $44.51 | $44.60 | $44.13 | 10,519 |
| 2017-10-23 | $44.70 | $44.97 | $44.02 | $44.64 | $44.17 | 56,800 |
| 2017-10-20 | $45.41 | $45.50 | $44.65 | $45.05 | $44.58 | 101,083 |
| 2017-10-19 | $44.70 | $45.20 | $44.50 | $44.77 | $44.30 | 18,216 |
| 2017-10-18 | $44.85 | $46.32 | $44.85 | $45.79 | $45.31 | 59,368 |
| 2017-10-17 | $45.57 | $45.57 | $45.22 | $45.22 | $44.75 | 19,529 |
| 2017-10-16 | $45.90 | $45.90 | $45.55 | $45.69 | $45.21 | 34,033 |
| 2017-10-13 | $44.86 | $45.38 | $44.86 | $45.18 | $44.71 | 40,594 |
| 2017-10-12 | $45.19 | $45.45 | $44.85 | $44.85 | $44.38 | 35,502 |
| 2017-10-11 | $45.50 | $45.50 | $45.00 | $45.45 | $44.97 | 27,098 |
| 2017-10-10 | $44.97 | $45.36 | $44.97 | $45.36 | $44.89 | 18,481 |
| 2017-10-09 | $45.69 | $45.69 | $44.82 | $45.05 | $44.58 | 44,301 |
| 2017-10-06 | $45.75 | $45.75 | $45.00 | $45.23 | $44.76 | 35,768 |
| 2017-10-05 | $45.00 | $45.60 | $44.86 | $45.50 | $45.02 | 38,143 |
| 2017-10-04 | $45.50 | $45.50 | $44.55 | $44.86 | $44.39 | 39,845 |
| 2017-10-03 | $44.21 | $45.08 | $44.21 | $44.97 | $44.50 | 88,073 |
| 2017-10-02 | $42.71 | $44.50 | $42.71 | $44.10 | $43.64 | 21,373 |
| 2017-09-29 | $42.55 | $43.99 | $42.55 | $43.93 | $43.47 | 18,080 |
| 2017-09-28 | $42.85 | $43.01 | $42.68 | $42.97 | $42.52 | 14,242 |
| 2017-09-27 | $43.55 | $43.55 | $43.07 | $43.46 | $43.00 | 12,394 |
| 2017-09-26 | $44.14 | $44.14 | $42.60 | $43.25 | $42.80 | 15,111 |
| 2017-09-25 | $44.43 | $44.43 | $42.62 | $42.85 | $42.40 | 25,928 |
| 2017-09-22 | $44.13 | $44.50 | $43.90 | $44.20 | $43.74 | 9,509 |
| 2017-09-21 | $45.00 | $45.00 | $44.10 | $44.21 | $43.75 | 17,341 |
| 2017-09-20 | $44.74 | $44.75 | $43.79 | $44.25 | $43.79 | 16,861 |
| 2017-09-19 | $44.99 | $44.99 | $44.08 | $44.30 | $43.84 | 28,109 |
| 2017-09-18 | $44.05 | $44.73 | $44.05 | $44.73 | $44.26 | 25,031 |
| 2017-09-15 | $43.35 | $43.75 | $43.35 | $43.75 | $43.29 | 18,940 |
| 2017-09-14 | $42.80 | $43.18 | $42.80 | $43.18 | $42.73 | 8,503 |
| 2017-09-13 | $43.09 | $43.09 | $42.60 | $42.60 | $42.15 | 10,965 |
| 2017-09-12 | $42.92 | $43.23 | $42.70 | $43.03 | $42.58 | 63,274 |
| 2017-09-11 | $43.93 | $43.93 | $42.20 | $42.76 | $42.31 | 16,092 |
| 2017-09-08 | $41.40 | $41.40 | $40.99 | $40.99 | $40.56 | 15,309 |
| 2017-09-07 | $41.82 | $41.82 | $41.12 | $41.50 | $41.07 | 5,848 |
| 2017-09-06 | $40.85 | $42.13 | $40.85 | $41.61 | $41.17 | 27,745 |
| 2017-09-05 | $42.03 | $42.03 | $40.85 | $40.96 | $40.53 | 26,405 |
| 2017-09-01 | $42.54 | $42.54 | $41.93 | $42.05 | $41.61 | 29,762 |
| 2017-08-31 | $42.17 | $42.40 | $42.11 | $42.37 | $41.93 | 9,796 |
| 2017-08-30 | $41.80 | $42.10 | $41.55 | $41.99 | $41.55 | 15,144 |
| 2017-08-29 | $41.05 | $41.30 | $40.65 | $41.29 | $40.86 | 11,707 |
| 2017-08-28 | $42.28 | $42.28 | $41.10 | $41.31 | $40.88 | 25,054 |
| 2017-08-25 | $42.20 | $42.45 | $42.00 | $42.30 | $41.86 | 25,916 |
| 2017-08-24 | $42.30 | $42.51 | $42.05 | $42.25 | $41.81 | 16,323 |
| 2017-08-23 | $42.40 | $43.19 | $42.00 | $42.73 | $42.28 | 18,697 |
| 2017-08-22 | $42.00 | $42.31 | $41.23 | $42.15 | $41.71 | 27,830 |
| 2017-08-21 | $42.27 | $42.27 | $41.75 | $42.00 | $41.56 | 20,010 |
| 2017-08-18 | $42.44 | $42.44 | $41.50 | $42.05 | $41.61 | 45,826 |
| 2017-08-17 | $42.70 | $42.70 | $42.00 | $42.08 | $41.64 | 34,699 |
| 2017-08-16 | $43.39 | $43.96 | $42.25 | $43.35 | $42.90 | 37,035 |
| 2017-08-15 | $41.25 | $41.25 | $40.55 | $40.92 | $40.49 | 27,704 |
| 2017-08-14 | $41.18 | $41.78 | $40.77 | $41.75 | $41.31 | 19,004 |
| 2017-08-11 | $39.25 | $40.00 | $38.50 | $39.98 | $39.56 | 55,000 |
| 2017-08-10 | $42.55 | $42.55 | $40.51 | $40.53 | $40.11 | 37,715 |
| 2017-08-09 | $42.45 | $42.45 | $41.82 | $42.11 | $41.67 | 12,840 |
| 2017-08-08 | $42.41 | $42.50 | $41.64 | $42.06 | $41.62 | 28,276 |
| 2017-08-07 | $40.80 | $41.20 | $40.80 | $41.15 | $40.72 | 18,961 |
| 2017-08-04 | $40.00 | $40.00 | $39.66 | $39.66 | $39.24 | 6,918 |
| 2017-08-03 | $39.40 | $39.92 | $39.33 | $39.50 | $39.09 | 14,525 |
| 2017-08-02 | $40.41 | $40.45 | $39.65 | $39.84 | $39.42 | 21,996 |
| 2017-08-01 | $40.37 | $40.55 | $40.10 | $40.40 | $39.98 | 25,419 |
| 2017-07-31 | $40.26 | $40.30 | $39.80 | $40.10 | $39.68 | 42,484 |
| 2017-07-28 | $39.20 | $39.55 | $39.15 | $39.42 | $39.01 | 12,618 |
| 2017-07-27 | $39.80 | $39.80 | $38.80 | $39.15 | $38.74 | 47,173 |
| 2017-07-26 | $38.86 | $39.00 | $38.70 | $38.90 | $38.49 | 16,114 |
| 2017-07-25 | $38.95 | $38.95 | $38.80 | $38.85 | $38.44 | 15,353 |
| 2017-07-24 | $38.82 | $39.10 | $38.80 | $39.03 | $38.62 | 19,399 |
| 2017-07-21 | $38.25 | $38.35 | $37.86 | $38.23 | $37.83 | 13,678 |
| 2017-07-20 | $38.35 | $38.45 | $38.05 | $38.25 | $37.85 | 47,392 |
| 2017-07-19 | $38.95 | $39.05 | $38.00 | $38.46 | $38.06 | 34,471 |
| 2017-07-18 | $37.00 | $37.15 | $36.70 | $37.13 | $36.74 | 24,217 |
| 2017-07-17 | $37.00 | $37.00 | $36.55 | $36.87 | $36.48 | 17,253 |
| 2017-07-14 | $36.49 | $37.25 | $36.35 | $37.25 | $36.86 | 25,023 |
| 2017-07-13 | $36.63 | $36.65 | $36.16 | $36.35 | $35.97 | 16,819 |
| 2017-07-12 | $36.24 | $36.83 | $36.24 | $36.76 | $36.38 | 39,047 |
| 2017-07-11 | $36.08 | $36.08 | $35.50 | $35.89 | $35.51 | 24,498 |
| 2017-07-10 | $35.33 | $35.33 | $34.45 | $35.11 | $34.74 | 23,673 |
| 2017-07-07 | $34.95 | $35.00 | $34.55 | $34.80 | $34.44 | 13,527 |
| 2017-07-06 | $35.48 | $35.48 | $34.35 | $34.49 | $34.13 | 18,402 |
| 2017-07-05 | $34.45 | $35.37 | $34.45 | $35.11 | $34.74 | 32,554 |
| 2017-07-03 | $36.15 | $36.15 | $35.80 | $35.80 | $35.43 | 10,613 |
| 2017-06-30 | $35.95 | $36.21 | $35.67 | $36.05 | $35.67 | 29,613 |
| 2017-06-29 | $36.66 | $36.66 | $35.60 | $35.90 | $35.52 | 27,647 |
| 2017-06-28 | $36.96 | $36.96 | $36.23 | $36.92 | $36.53 | 18,735 |
| 2017-06-27 | $37.15 | $37.15 | $36.70 | $36.90 | $36.51 | 27,000 |
| 2017-06-26 | $36.30 | $36.80 | $35.80 | $36.67 | $36.29 | 36,000 |
| 2017-06-23 | $36.15 | $36.30 | $35.95 | $36.08 | $35.70 | 21,000 |
| 2017-06-22 | $36.75 | $36.75 | $36.00 | $36.30 | $35.92 | 19,500 |
| 2017-06-21 | $35.99 | $35.99 | $35.82 | $35.98 | $35.60 | 16,900 |
| 2017-06-20 | $36.14 | $36.25 | $35.85 | $35.97 | $35.59 | 10,400 |
| 2017-06-19 | $36.10 | $36.10 | $35.56 | $36.05 | $35.67 | 28,200 |
| 2017-06-16 | $35.11 | $35.11 | $34.75 | $35.05 | $34.68 | 10,100 |
| 2017-06-15 | $34.92 | $35.50 | $34.42 | $34.85 | $34.49 | 14,300 |
| 2017-06-14 | $35.18 | $35.85 | $35.10 | $35.60 | $35.23 | 22,248 |
| 2017-06-13 | $34.40 | $35.40 | $34.40 | $35.10 | $34.73 | 33,859 |
| 2017-06-12 | $34.46 | $34.86 | $33.76 | $34.60 | $34.24 | 52,498 |
| 2017-06-09 | $35.99 | $36.05 | $34.97 | $35.00 | $34.63 | 48,286 |
| 2017-06-08 | $35.93 | $35.98 | $35.40 | $35.66 | $35.29 | 64,167 |
| 2017-06-07 | $35.20 | $35.20 | $34.92 | $35.01 | $34.64 | 15,495 |
| 2017-06-06 | $35.10 | $35.36 | $35.10 | $35.28 | $34.91 | 11,050 |
| 2017-06-05 | $35.05 | $35.05 | $34.90 | $35.00 | $34.63 | 36,251 |
| 2017-06-02 | $34.85 | $35.05 | $34.78 | $34.99 | $34.62 | 34,497 |
| 2017-06-01 | $34.70 | $35.10 | $34.70 | $35.09 | $34.72 | 66,817 |
| 2017-05-31 | $34.96 | $34.96 | $34.15 | $34.48 | $34.12 | 20,544 |
| 2017-05-30 | $35.07 | $35.63 | $34.75 | $35.35 | $34.98 | 12,208 |
| 2017-05-26 | $35.93 | $35.93 | $35.51 | $35.60 | $35.23 | 64,561 |
| 2017-05-25 | $35.40 | $35.80 | $35.40 | $35.74 | $35.37 | 60,513 |
| 2017-05-24 | $35.60 | $35.60 | $35.00 | $35.12 | $34.75 | 16,542 |
| 2017-05-23 | $36.00 | $36.00 | $35.50 | $35.70 | $35.33 | 28,457 |
| 2017-05-22 | $36.00 | $36.20 | $35.49 | $36.10 | $35.72 | 79,830 |
| 2017-05-19 | $35.00 | $35.00 | $34.80 | $34.85 | $34.49 | 37,216 |
| 2017-05-18 | $34.03 | $34.30 | $33.64 | $34.10 | $33.74 | 43,679 |
| 2017-05-17 | $34.48 | $34.48 | $33.20 | $33.50 | $32.57 | 39,753 |
| 2017-05-16 | $33.90 | $33.90 | $33.45 | $33.65 | $32.71 | 50,620 |
| 2017-05-15 | $33.50 | $33.77 | $33.50 | $33.73 | $32.79 | 30,537 |
| 2017-05-12 | $33.00 | $33.82 | $33.00 | $33.65 | $32.71 | 25,998 |
| 2017-05-11 | $32.93 | $32.98 | $32.50 | $32.77 | $31.86 | 17,688 |
| 2017-05-10 | $32.35 | $32.50 | $32.25 | $32.49 | $31.58 | 8,087 |
| 2017-05-09 | $32.02 | $32.50 | $32.02 | $32.45 | $31.55 | 16,941 |
| 2017-05-08 | $31.80 | $31.80 | $31.51 | $31.58 | $30.70 | 16,900 |
| 2017-05-05 | $31.29 | $31.82 | $31.29 | $31.82 | $30.93 | 11,332 |
| 2017-05-04 | $31.55 | $31.55 | $31.10 | $31.30 | $30.43 | 64,692 |
| 2017-05-03 | $32.10 | $32.10 | $31.93 | $31.98 | $31.09 | 11,006 |
| 2017-05-02 | $32.32 | $32.32 | $31.80 | $32.09 | $31.20 | 54,112 |
| 2017-05-01 | $31.80 | $31.82 | $31.50 | $31.75 | $30.87 | 48,379 |
| 2017-04-28 | $31.52 | $31.53 | $31.30 | $31.44 | $30.56 | 182,393 |
| 2017-04-27 | $31.41 | $31.53 | $31.25 | $31.51 | $30.63 | 74,208 |
| 2017-04-26 | $31.25 | $31.25 | $31.10 | $31.21 | $30.34 | 19,127 |
| 2017-04-25 | $31.25 | $31.46 | $31.25 | $31.44 | $30.56 | 19,941 |
| 2017-04-24 | $30.80 | $30.97 | $30.75 | $30.90 | $30.04 | 25,473 |
| 2017-04-21 | $30.20 | $30.60 | $30.20 | $30.56 | $29.71 | 9,574 |
| 2017-04-20 | $29.83 | $30.86 | $29.83 | $30.75 | $29.89 | 14,965 |
| 2017-04-19 | $29.30 | $29.84 | $29.30 | $29.51 | $28.69 | 7,947 |
| 2017-04-18 | $29.94 | $29.94 | $29.33 | $29.44 | $28.62 | 6,500 |
| 2017-04-17 | $29.75 | $29.91 | $29.34 | $29.85 | $29.02 | 7,403 |
| 2017-04-13 | $29.75 | $29.82 | $29.68 | $29.75 | $28.92 | 20,181 |
| 2017-04-12 | $29.55 | $29.87 | $29.29 | $29.75 | $28.92 | 41,580 |
| 2017-04-11 | $29.55 | $29.55 | $28.90 | $29.00 | $28.19 | 21,047 |
| 2017-04-10 | $29.33 | $29.35 | $29.20 | $29.25 | $28.44 | 9,256 |
| 2017-04-07 | $29.75 | $29.75 | $29.29 | $29.43 | $28.61 | 27,700 |
| 2017-04-06 | $30.03 | $30.03 | $29.40 | $29.55 | $28.73 | 39,826 |
| 2017-04-05 | $30.04 | $30.04 | $29.25 | $29.40 | $28.58 | 24,767 |
| 2017-04-04 | $29.20 | $29.30 | $29.19 | $29.26 | $28.44 | 4,769 |
| 2017-04-03 | $29.03 | $29.20 | $29.03 | $29.10 | $28.29 | 9,000 |
| 2017-03-31 | $29.32 | $29.32 | $28.70 | $29.00 | $28.19 | 12,100 |
| 2017-03-30 | $29.38 | $29.38 | $29.08 | $29.24 | $28.43 | 11,900 |
| 2017-03-29 | $29.61 | $29.80 | $29.25 | $29.50 | $28.68 | 18,900 |
| 2017-03-28 | $29.36 | $29.65 | $29.30 | $29.56 | $28.74 | 50,800 |
| 2017-03-27 | $29.25 | $29.25 | $28.95 | $29.17 | $28.36 | 7,600 |
| 2017-03-24 | $28.67 | $29.23 | $28.67 | $29.05 | $28.24 | 5,200 |
| 2017-03-23 | $29.12 | $29.13 | $28.70 | $28.70 | $27.90 | 4,800 |
| 2017-03-22 | $28.65 | $29.08 | $28.59 | $28.92 | $28.11 | 11,300 |
| 2017-03-21 | $29.70 | $29.80 | $29.15 | $29.26 | $28.44 | 12,000 |
| 2017-03-20 | $28.84 | $29.80 | $28.84 | $29.65 | $28.82 | 28,700 |
| 2017-03-17 | $28.79 | $28.79 | $28.41 | $28.60 | $27.80 | 6,500 |
| 2017-03-16 | $28.40 | $28.69 | $28.35 | $28.55 | $27.75 | 16,400 |
| 2017-03-15 | $27.50 | $28.05 | $27.40 | $28.05 | $27.27 | 10,900 |
| 2017-03-14 | $27.77 | $27.77 | $27.40 | $27.70 | $26.93 | 5,800 |
| 2017-03-13 | $27.43 | $27.80 | $27.43 | $27.73 | $26.96 | 16,100 |
| 2017-03-10 | $27.20 | $27.42 | $27.20 | $27.42 | $26.66 | 9,400 |
| 2017-03-09 | $27.00 | $27.09 | $26.63 | $26.68 | $25.94 | 7,400 |
| 2017-03-08 | $27.41 | $27.41 | $27.25 | $27.25 | $26.49 | 6,500 |
| 2017-03-07 | $27.28 | $27.46 | $27.10 | $27.30 | $26.54 | 5,000 |
| 2017-03-06 | $27.15 | $27.15 | $26.75 | $27.00 | $26.25 | 4,200 |
| 2017-03-03 | $26.90 | $26.95 | $26.50 | $26.80 | $26.05 | 8,200 |
| 2017-03-02 | $26.72 | $26.72 | $26.40 | $26.58 | $25.84 | 10,500 |
| 2017-03-01 | $26.99 | $27.03 | $26.65 | $27.01 | $26.26 | 4,700 |
| 2017-02-28 | $26.94 | $26.98 | $26.54 | $26.54 | $25.80 | 8,200 |
| 2017-02-27 | $26.90 | $27.14 | $26.90 | $27.14 | $26.38 | 6,700 |
| 2017-02-24 | $27.40 | $27.54 | $26.92 | $27.07 | $26.32 | 10,300 |
| 2017-02-23 | $27.85 | $27.85 | $27.44 | $27.45 | $26.69 | 19,000 |
| 2017-02-22 | $27.65 | $27.85 | $27.50 | $27.57 | $26.80 | 60,400 |
| 2017-02-21 | $27.39 | $27.51 | $27.23 | $27.31 | $26.55 | 6,500 |
| 2017-02-17 | $27.20 | $27.60 | $27.20 | $27.39 | $26.63 | 7,100 |
| 2017-02-16 | $27.50 | $27.53 | $26.74 | $27.28 | $26.52 | 26,800 |
| 2017-02-15 | $26.24 | $26.81 | $26.24 | $26.81 | $26.06 | 11,300 |
| 2017-02-14 | $26.25 | $26.25 | $26.00 | $26.20 | $25.47 | 6,600 |
| 2017-02-13 | $26.40 | $26.50 | $26.23 | $26.23 | $25.50 | 15,200 |
| 2017-02-10 | $26.19 | $26.40 | $25.97 | $26.40 | $25.66 | 1,600 |
| 2017-02-09 | $26.65 | $26.65 | $26.16 | $26.65 | $25.91 | 4,000 |
| 2017-02-08 | $26.29 | $26.37 | $26.00 | $26.37 | $25.64 | 18,200 |
| 2017-02-07 | $26.70 | $26.70 | $26.21 | $26.48 | $25.74 | 2,700 |
| 2017-02-06 | $26.60 | $26.80 | $26.37 | $26.70 | $25.96 | 10,800 |
| 2017-02-03 | $26.55 | $26.70 | $26.54 | $26.69 | $25.95 | 12,900 |
| 2017-02-02 | $26.50 | $26.95 | $26.50 | $26.61 | $25.87 | 24,800 |
| 2017-02-01 | $26.60 | $27.13 | $26.35 | $26.48 | $25.74 | 15,889 |
| 2017-01-31 | $26.19 | $26.22 | $26.11 | $26.13 | $25.40 | 1,506 |
| 2017-01-30 | $26.31 | $26.60 | $26.19 | $26.25 | $25.52 | 3,876 |
| 2017-01-27 | $26.35 | $26.55 | $26.32 | $26.38 | $25.64 | 8,847 |
| 2017-01-26 | $26.54 | $26.59 | $26.11 | $26.58 | $25.84 | 20,630 |
| 2017-01-25 | $25.55 | $26.20 | $25.55 | $26.18 | $25.45 | 23,452 |
| 2017-01-24 | $25.40 | $25.95 | $25.40 | $25.75 | $25.03 | 6,029 |
| 2017-01-23 | $25.65 | $25.65 | $25.46 | $25.65 | $24.94 | 5,108 |
| 2017-01-20 | $25.25 | $25.65 | $25.25 | $25.46 | $24.75 | 8,102 |
| 2017-01-19 | $26.04 | $26.04 | $25.53 | $25.54 | $24.83 | 2,712 |
| 2017-01-18 | $25.22 | $26.04 | $25.22 | $25.85 | $25.13 | 4,751 |
| 2017-01-17 | $25.30 | $25.65 | $25.30 | $25.65 | $24.94 | 4,402 |
| 2017-01-13 | $25.87 | $25.87 | $25.70 | $25.86 | $25.14 | 7,620 |
| 2017-01-12 | $25.85 | $25.85 | $25.50 | $25.50 | $24.79 | 48,080 |
| 2017-01-11 | $26.15 | $26.15 | $25.95 | $26.01 | $25.29 | 24,212 |
| 2017-01-10 | $25.55 | $26.20 | $25.35 | $25.96 | $25.24 | 20,796 |
| 2017-01-09 | $25.36 | $25.36 | $25.36 | $25.36 | $24.65 | 1,125 |
| 2017-01-06 | $25.35 | $25.35 | $25.11 | $25.17 | $24.47 | 1,555 |
| 2017-01-05 | $24.50 | $25.15 | $24.50 | $25.14 | $24.44 | 20,510 |
| 2017-01-04 | $24.20 | $24.60 | $24.20 | $24.52 | $23.84 | 42,408 |
| 2017-01-03 | $24.50 | $24.55 | $23.87 | $24.50 | $23.82 | 20,673 |
| 2016-12-30 | $24.65 | $24.65 | $24.20 | $24.40 | $23.72 | 21,616 |
| 2016-12-29 | $24.00 | $24.50 | $24.00 | $24.45 | $23.77 | 16,652 |
| 2016-12-28 | $23.45 | $23.80 | $23.45 | $23.59 | $22.93 | 12,724 |
| 2016-12-27 | $23.17 | $23.34 | $23.00 | $23.19 | $22.54 | 20,856 |
| 2016-12-23 | $23.30 | $23.32 | $23.03 | $23.32 | $22.67 | 5,123 |
| 2016-12-22 | $23.35 | $23.65 | $23.15 | $23.15 | $22.51 | 103,852 |
| 2016-12-21 | $23.67 | $23.68 | $23.36 | $23.65 | $22.99 | 36,146 |
| 2016-12-20 | $23.87 | $23.87 | $23.44 | $23.55 | $22.89 | 56,331 |
| 2016-12-19 | $23.25 | $23.65 | $23.25 | $23.37 | $22.71 | 7,212 |
| 2016-12-16 | $23.50 | $23.90 | $23.34 | $23.35 | $22.70 | 10,401 |
| 2016-12-15 | $23.50 | $23.75 | $23.47 | $23.73 | $23.07 | 9,992 |
| 2016-12-14 | $24.35 | $24.35 | $24.00 | $24.00 | $23.33 | 43,692 |
| 2016-12-13 | $23.86 | $24.35 | $23.86 | $24.34 | $23.66 | 20,910 |
| 2016-12-12 | $24.05 | $24.05 | $23.82 | $23.85 | $23.19 | 48,581 |
| 2016-12-09 | $24.60 | $24.60 | $24.20 | $24.30 | $23.62 | 6,790 |
| 2016-12-08 | $24.40 | $24.71 | $24.40 | $24.50 | $23.82 | 14,748 |
| 2016-12-07 | $24.17 | $24.71 | $24.17 | $24.71 | $24.02 | 10,148 |
| 2016-12-06 | $24.45 | $24.45 | $24.30 | $24.30 | $23.62 | 8,823 |
| 2016-12-05 | $24.78 | $24.78 | $24.30 | $24.40 | $23.72 | 6,283 |
| 2016-12-02 | $24.77 | $24.77 | $24.30 | $24.30 | $23.62 | 8,622 |
| 2016-12-01 | $25.02 | $25.02 | $24.77 | $24.77 | $24.08 | 9,456 |
| 2016-11-30 | $24.90 | $25.10 | $24.80 | $24.96 | $24.26 | 3,700 |
| 2016-11-29 | $24.87 | $25.10 | $24.87 | $24.92 | $24.23 | 8,500 |
| 2016-11-28 | $25.00 | $25.20 | $25.00 | $25.00 | $24.30 | 14,400 |
| 2016-11-25 | $24.80 | $24.85 | $24.75 | $24.80 | $24.11 | 6,000 |
| 2016-11-23 | $25.20 | $25.20 | $24.80 | $24.90 | $24.21 | 9,000 |
| 2016-11-22 | $25.15 | $25.35 | $25.10 | $25.33 | $24.62 | 8,900 |
| 2016-11-21 | $25.02 | $25.35 | $25.00 | $25.12 | $24.42 | 30,600 |
| 2016-11-18 | $25.05 | $25.55 | $25.05 | $25.55 | $24.84 | 4,800 |
| 2016-11-17 | $25.00 | $25.35 | $25.00 | $25.20 | $24.50 | 13,100 |
| 2016-11-16 | $25.55 | $25.75 | $24.70 | $25.03 | $24.33 | 10,100 |
| 2016-11-15 | $24.61 | $25.44 | $24.61 | $25.40 | $24.69 | 61,200 |
| 2016-11-14 | $24.72 | $25.19 | $24.50 | $24.52 | $23.84 | 14,900 |
| 2016-11-11 | $25.73 | $25.73 | $25.27 | $25.32 | $24.61 | 14,800 |
| 2016-11-10 | $26.18 | $26.91 | $26.16 | $26.50 | $25.76 | 84,000 |
| 2016-11-09 | $26.25 | $26.72 | $26.15 | $26.46 | $25.72 | 9,300 |
| 2016-11-08 | $26.66 | $26.80 | $26.50 | $26.80 | $26.05 | 52,100 |
| 2016-11-07 | $26.69 | $26.80 | $26.01 | $26.70 | $25.96 | 9,800 |
| 2016-11-04 | $25.85 | $25.85 | $25.40 | $25.50 | $24.79 | 10,500 |
| 2016-11-03 | $26.03 | $26.04 | $25.93 | $25.93 | $25.21 | 6,700 |
| 2016-11-02 | $26.45 | $26.50 | $26.14 | $26.14 | $25.41 | 31,100 |
| 2016-11-01 | $26.50 | $26.80 | $26.40 | $26.60 | $25.86 | 5,900 |
| 2016-10-31 | $26.65 | $26.75 | $26.55 | $26.60 | $25.86 | 3,000 |
| 2016-10-28 | $26.45 | $27.20 | $26.39 | $26.95 | $26.20 | 10,122 |
| 2016-10-27 | $27.48 | $27.50 | $27.00 | $27.00 | $26.25 | 8,157 |
| 2016-10-26 | $27.86 | $27.86 | $27.40 | $27.41 | $26.65 | 9,678 |
| 2016-10-25 | $28.13 | $28.13 | $27.65 | $27.90 | $27.12 | 5,515 |
| 2016-10-24 | $27.40 | $27.85 | $27.40 | $27.77 | $27.00 | 4,386 |
| 2016-10-21 | $27.70 | $27.70 | $27.60 | $27.60 | $26.83 | 1,522 |
| 2016-10-20 | $27.70 | $27.70 | $27.59 | $27.70 | $26.93 | 8,635 |
| 2016-10-19 | $27.30 | $27.57 | $27.30 | $27.40 | $26.64 | 33,729 |
| 2016-10-18 | $27.00 | $27.46 | $27.00 | $27.20 | $26.44 | 5,764 |
| 2016-10-17 | $27.05 | $27.10 | $26.85 | $27.05 | $26.30 | 4,841 |
| 2016-10-14 | $26.64 | $27.31 | $26.64 | $27.30 | $26.54 | 12,500 |
| 2016-10-13 | $27.25 | $27.34 | $26.77 | $26.86 | $26.11 | 14,700 |
| 2016-10-12 | $27.52 | $27.52 | $27.39 | $27.39 | $26.63 | 8,500 |
| 2016-10-11 | $27.95 | $27.97 | $27.52 | $27.62 | $26.85 | 50,635 |
| 2016-10-10 | $27.81 | $28.09 | $27.81 | $28.05 | $27.27 | 24,149 |
| 2016-10-07 | $28.00 | $28.00 | $27.82 | $27.89 | $27.11 | 3,831 |
| 2016-10-06 | $27.90 | $28.01 | $27.90 | $27.98 | $27.20 | 9,435 |
| 2016-10-05 | $28.16 | $28.16 | $28.00 | $28.00 | $27.22 | 11,616 |
| 2016-10-04 | $28.16 | $28.16 | $27.90 | $27.95 | $27.17 | 15,916 |
| 2016-10-03 | $27.76 | $28.16 | $27.76 | $28.07 | $27.28 | 19,938 |
| 2016-09-30 | $27.45 | $27.90 | $27.45 | $27.90 | $27.12 | 10,696 |
| 2016-09-29 | $28.30 | $28.30 | $27.91 | $27.91 | $27.13 | 101,711 |
| 2016-09-28 | $28.00 | $28.23 | $27.98 | $28.21 | $27.42 | 23,808 |
| 2016-09-27 | $28.03 | $28.04 | $27.79 | $27.82 | $27.04 | 10,031 |
| 2016-09-26 | $27.71 | $27.71 | $27.50 | $27.50 | $26.73 | 12,766 |
| 2016-09-23 | $28.50 | $28.50 | $28.00 | $28.14 | $27.36 | 394,365 |
| 2016-09-22 | $27.50 | $27.95 | $27.50 | $27.94 | $27.16 | 42,811 |
| 2016-09-21 | $27.37 | $27.48 | $27.04 | $27.48 | $26.72 | 28,541 |
| 2016-09-20 | $27.10 | $27.15 | $26.96 | $26.97 | $26.22 | 51,562 |
| 2016-09-19 | $26.92 | $27.31 | $26.92 | $27.10 | $26.34 | 49,261 |
| 2016-09-16 | $27.70 | $27.80 | $27.45 | $27.45 | $26.69 | 36,867 |
| 2016-09-15 | $27.65 | $27.80 | $27.44 | $27.60 | $26.83 | 175,530 |
| 2016-09-14 | $27.08 | $27.08 | $26.80 | $26.97 | $26.22 | 6,657 |
| 2016-09-13 | $26.97 | $26.98 | $26.50 | $26.65 | $25.91 | 13,456 |
| 2016-09-12 | $26.75 | $27.16 | $26.68 | $27.12 | $26.36 | 15,452 |
| 2016-09-09 | $27.70 | $27.70 | $27.00 | $27.00 | $26.25 | 20,497 |
| 2016-09-08 | $27.39 | $27.79 | $27.39 | $27.74 | $26.97 | 14,465 |
| 2016-09-07 | $27.70 | $27.70 | $27.30 | $27.39 | $26.63 | 4,608 |
| 2016-09-06 | $27.78 | $27.83 | $27.70 | $27.79 | $27.02 | 17,921 |
| 2016-09-02 | $26.20 | $26.40 | $26.10 | $26.27 | $25.54 | 21,429 |
| 2016-09-01 | $26.00 | $26.22 | $26.00 | $26.15 | $25.42 | 1,852 |
| 2016-08-31 | $26.12 | $26.15 | $25.90 | $25.92 | $25.19 | 5,929 |
| 2016-08-30 | $26.10 | $26.49 | $26.10 | $26.44 | $25.70 | 5,705 |
| 2016-08-29 | $26.10 | $26.10 | $25.80 | $26.09 | $25.36 | 5,277 |
| 2016-08-26 | $26.15 | $26.15 | $25.76 | $26.15 | $25.42 | 7,128 |
| 2016-08-25 | $26.09 | $26.09 | $25.55 | $25.60 | $24.89 | 3,964 |
| 2016-08-24 | $26.20 | $26.20 | $25.90 | $25.97 | $25.24 | 11,454 |
| 2016-08-23 | $26.39 | $26.44 | $26.22 | $26.22 | $25.49 | 8,147 |
| 2016-08-22 | $26.10 | $26.57 | $26.10 | $26.44 | $25.70 | 8,938 |
| 2016-08-19 | $26.25 | $26.25 | $25.98 | $26.20 | $25.47 | 22,171 |
| 2016-08-18 | $26.36 | $26.50 | $26.35 | $26.50 | $25.76 | 16,694 |
| 2016-08-17 | $25.89 | $26.30 | $25.75 | $26.30 | $25.57 | 20,081 |
| 2016-08-16 | $25.00 | $25.29 | $25.00 | $25.18 | $24.48 | 26,694 |
| 2016-08-15 | $24.67 | $24.90 | $24.67 | $24.75 | $24.06 | 34,931 |
| 2016-08-12 | $24.50 | $24.50 | $24.18 | $24.21 | $23.54 | 31,794 |
| 2016-08-11 | $24.57 | $24.57 | $24.45 | $24.50 | $23.82 | 6,500 |
| 2016-08-10 | $24.58 | $24.63 | $24.18 | $24.26 | $23.59 | 26,868 |
| 2016-08-09 | $24.18 | $24.67 | $24.18 | $24.20 | $23.53 | 11,696 |
| 2016-08-08 | $24.33 | $24.33 | $24.05 | $24.28 | $23.60 | 9,746 |
| 2016-08-05 | $23.70 | $23.95 | $23.70 | $23.87 | $23.20 | 5,888 |
| 2016-08-04 | $23.58 | $23.70 | $23.58 | $23.70 | $23.04 | 9,852 |
| 2016-08-03 | $23.10 | $23.54 | $23.10 | $23.45 | $22.80 | 102,225 |
| 2016-08-02 | $23.90 | $23.90 | $23.54 | $23.59 | $22.93 | 34,380 |
| 2016-08-01 | $24.20 | $24.20 | $23.68 | $23.94 | $23.27 | 3,556 |
| 2016-07-29 | $24.20 | $24.20 | $24.00 | $24.15 | $23.48 | 10,334 |
| 2016-07-28 | $24.59 | $24.60 | $24.17 | $24.17 | $23.50 | 1,550 |
| 2016-07-27 | $24.00 | $24.20 | $24.00 | $24.16 | $23.49 | 3,131 |
| 2016-07-26 | $24.00 | $24.09 | $24.00 | $24.02 | $23.35 | 1,711 |
| 2016-07-25 | $24.20 | $24.20 | $24.12 | $24.12 | $23.45 | 1,650 |
| 2016-07-22 | $23.86 | $24.05 | $23.86 | $24.05 | $23.38 | 11,299 |
| 2016-07-21 | $23.95 | $23.95 | $23.70 | $23.70 | $23.04 | 12,725 |
| 2016-07-20 | $23.80 | $24.10 | $23.80 | $24.01 | $23.34 | 30,788 |
| 2016-07-19 | $23.25 | $23.72 | $23.25 | $23.72 | $23.06 | 4,873 |
| 2016-07-18 | $23.82 | $24.09 | $23.50 | $24.09 | $23.42 | 9,527 |
| 2016-07-15 | $24.14 | $24.27 | $23.75 | $23.82 | $23.15 | 7,394 |
| 2016-07-14 | $23.88 | $23.88 | $23.54 | $23.86 | $23.20 | 6,478 |
| 2016-07-13 | $23.40 | $23.40 | $23.15 | $23.39 | $22.74 | 831 |
| 2016-07-12 | $23.80 | $23.80 | $23.40 | $23.50 | $22.85 | 4,368 |
| 2016-07-11 | $23.27 | $23.41 | $23.15 | $23.40 | $22.74 | 13,929 |
| 2016-07-08 | $22.68 | $23.27 | $22.67 | $23.27 | $22.62 | 10,576 |
| 2016-07-07 | $22.51 | $23.02 | $22.51 | $23.02 | $22.38 | 5,479 |
| 2016-07-06 | $22.55 | $22.73 | $22.36 | $22.36 | $21.74 | 4,140 |
| 2016-07-05 | $22.95 | $22.95 | $22.50 | $22.50 | $21.87 | 4,530 |
| 2016-07-01 | $22.57 | $23.03 | $22.57 | $22.95 | $22.31 | 4,773 |
| 2016-06-30 | $23.00 | $23.18 | $22.51 | $22.80 | $22.16 | 21,733 |
| 2016-06-29 | $22.74 | $22.78 | $22.16 | $22.29 | $21.67 | 472,383 |
| 2016-06-28 | $21.74 | $22.34 | $21.74 | $22.21 | $21.59 | 997 |
| 2016-06-27 | $22.00 | $22.00 | $21.46 | $21.46 | $20.86 | 4,206 |
| 2016-06-24 | $22.66 | $22.66 | $22.30 | $22.64 | $22.01 | 3,685 |
| 2016-06-23 | $23.00 | $23.10 | $22.53 | $23.07 | $22.43 | 5,155 |
| 2016-06-22 | $22.90 | $22.95 | $22.75 | $22.75 | $22.12 | 53,469 |
| 2016-06-21 | $22.20 | $22.28 | $22.20 | $22.28 | $21.66 | 2,976 |
| 2016-06-20 | $21.95 | $22.20 | $21.90 | $22.20 | $21.58 | 22,089 |
| 2016-06-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 175 |
| 2016-06-16 | $21.92 | $21.98 | $21.88 | $21.98 | $21.37 | 4,564 |
| 2016-06-15 | $22.00 | $22.37 | $22.00 | $22.35 | $21.73 | 18,137 |
| 2016-06-14 | $21.39 | $21.39 | $21.39 | $21.39 | $20.79 | 12,410 |
| 2016-06-13 | $22.00 | $22.00 | $21.41 | $21.50 | $20.90 | 2,825 |
| 2016-06-10 | $22.40 | $22.45 | $22.30 | $22.31 | $21.68 | 14,583 |
| 2016-06-09 | $22.81 | $22.81 | $22.44 | $22.44 | $21.81 | 2,206 |
| 2016-06-08 | $22.45 | $22.45 | $22.45 | $22.45 | $21.82 | 211 |
| 2016-06-07 | $22.90 | $22.93 | $22.80 | $22.82 | $22.18 | 15,208 |
| 2016-06-06 | $22.33 | $22.57 | $22.33 | $22.57 | $21.94 | 5,833 |
| 2016-06-03 | $21.98 | $22.13 | $21.98 | $22.13 | $21.51 | 65,590 |
| 2016-06-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.37 | 500 |
| 2016-06-01 | $21.90 | $21.99 | $21.52 | $21.99 | $21.38 | 11,981 |
| 2016-05-31 | $22.00 | $22.38 | $22.00 | $22.37 | $21.74 | 3,005 |
| 2016-05-27 | $21.85 | $22.00 | $21.85 | $21.96 | $21.35 | 19,101 |
| 2016-05-26 | $21.10 | $21.20 | $21.10 | $21.16 | $20.57 | 3,061 |
| 2016-05-25 | $21.35 | $21.35 | $21.30 | $21.30 | $20.70 | 1,600 |
| 2016-05-24 | $20.42 | $21.09 | $20.42 | $20.91 | $20.33 | 9,029 |
| 2016-05-23 | $20.38 | $20.40 | $20.36 | $20.36 | $19.79 | 3,056 |
| 2016-05-20 | $20.28 | $20.60 | $20.28 | $20.28 | $19.71 | 8,652 |
| 2016-05-19 | $20.36 | $20.36 | $20.05 | $20.05 | $19.05 | 2,224 |
| 2016-05-18 | $20.44 | $20.65 | $20.00 | $20.40 | $19.38 | 16,285 |
| 2016-05-17 | $20.60 | $21.09 | $20.60 | $20.75 | $19.72 | 13,393 |
| 2016-05-16 | $20.27 | $20.67 | $20.17 | $20.67 | $19.64 | 10,748 |
| 2016-05-13 | $20.15 | $20.35 | $19.98 | $19.98 | $18.98 | 3,460 |
| 2016-05-12 | $19.76 | $19.76 | $19.76 | $19.76 | $18.77 | 184 |
| 2016-05-11 | $20.10 | $20.34 | $20.10 | $20.34 | $19.33 | 300 |
| 2016-05-10 | $20.00 | $20.10 | $19.99 | $20.10 | $19.10 | 1,201 |
| 2016-05-09 | $20.00 | $20.00 | $19.79 | $19.80 | $18.81 | 3,596 |
| 2016-05-06 | $19.34 | $20.02 | $19.34 | $19.89 | $18.90 | 3,850 |
| 2016-05-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.57 | 75 |
| 2016-05-04 | $19.65 | $19.75 | $19.54 | $19.55 | $18.57 | 3,604 |
| 2016-05-03 | $20.23 | $20.23 | $19.75 | $19.80 | $18.81 | 11,451 |
| 2016-05-02 | $20.15 | $20.15 | $20.10 | $20.10 | $19.10 | 1,700 |
| 2016-04-29 | $20.50 | $20.50 | $20.28 | $20.28 | $19.27 | 4,000 |
| 2016-04-28 | $20.42 | $20.84 | $20.42 | $20.83 | $19.79 | 2,100 |
| 2016-04-27 | $20.44 | $20.61 | $20.44 | $20.47 | $19.45 | 6,100 |
| 2016-04-26 | $20.88 | $20.88 | $20.67 | $20.83 | $19.79 | 2,800 |
| 2016-04-25 | $20.15 | $20.50 | $20.15 | $20.28 | $19.27 | 6,800 |
| 2016-04-22 | $21.19 | $21.19 | $20.65 | $20.70 | $19.67 | 3,900 |
| 2016-04-21 | $21.18 | $21.18 | $20.80 | $21.00 | $19.95 | 1,300 |
| 2016-04-20 | $21.00 | $21.23 | $20.93 | $21.23 | $20.17 | 3,045 |
| 2016-04-19 | $21.40 | $21.75 | $21.12 | $21.12 | $20.07 | 39,042 |
| 2016-04-18 | $21.60 | $21.65 | $21.22 | $21.32 | $20.26 | 8,830 |
| 2016-04-15 | $20.97 | $21.49 | $20.97 | $21.20 | $20.14 | 3,860 |
| 2016-04-14 | $21.04 | $21.04 | $21.04 | $21.04 | $19.99 | 3,649 |
| 2016-04-13 | $21.08 | $21.43 | $21.08 | $21.25 | $20.19 | 45,543 |
| 2016-04-12 | $20.85 | $20.85 | $20.35 | $20.35 | $19.33 | 1,690 |
| 2016-04-11 | $20.28 | $20.31 | $20.28 | $20.31 | $19.30 | 15,315 |
| 2016-04-08 | $20.50 | $20.86 | $20.46 | $20.46 | $19.44 | 7,300 |
| 2016-04-07 | $20.75 | $20.75 | $20.49 | $20.62 | $19.59 | 4,835 |
| 2016-04-06 | $20.18 | $20.65 | $20.18 | $20.65 | $19.62 | 9,260 |
| 2016-04-05 | $20.05 | $20.05 | $20.00 | $20.00 | $19.00 | 2,525 |
| 2016-04-04 | $20.20 | $20.70 | $20.20 | $20.50 | $19.48 | 2,470 |
| 2016-04-01 | $20.63 | $20.63 | $20.00 | $20.00 | $19.00 | 730 |
| 2016-03-31 | $20.71 | $20.75 | $20.35 | $20.35 | $19.33 | 4,800 |
| 2016-03-30 | $20.35 | $20.37 | $20.34 | $20.37 | $19.35 | 4,200 |
| 2016-03-29 | $19.86 | $20.10 | $19.86 | $20.05 | $19.05 | 3,000 |
| 2016-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.10 | 325 |
| 2016-03-24 | $20.35 | $20.40 | $20.04 | $20.10 | $19.10 | 15,356 |
| 2016-03-23 | $20.10 | $20.70 | $20.10 | $20.70 | $19.67 | 720 |
| 2016-03-22 | $20.14 | $20.65 | $20.14 | $20.40 | $19.38 | 1,059 |
| 2016-03-21 | $20.63 | $20.63 | $20.30 | $20.46 | $19.44 | 5,858 |
| 2016-03-18 | $20.20 | $20.67 | $20.20 | $20.58 | $19.55 | 32,835 |
| 2016-03-17 | $19.75 | $20.42 | $19.75 | $20.32 | $19.31 | 11,419 |
| 2016-03-16 | $19.20 | $19.65 | $19.20 | $19.60 | $18.62 | 32,265 |
| 2016-03-15 | $19.07 | $19.07 | $19.05 | $19.05 | $18.10 | 2,250 |
| 2016-03-14 | $19.32 | $19.39 | $19.32 | $19.35 | $18.38 | 5,672 |
| 2016-03-11 | $19.04 | $19.21 | $19.04 | $19.15 | $18.19 | 3,439 |
| 2016-03-10 | $18.40 | $18.71 | $18.40 | $18.71 | $17.78 | 12,151 |
| 2016-03-09 | $18.52 | $18.52 | $18.52 | $18.52 | $17.60 | 3,705 |
| 2016-03-08 | $18.55 | $18.76 | $18.55 | $18.76 | $17.82 | 3,980 |
| 2016-03-07 | $18.80 | $18.80 | $18.80 | $18.80 | $17.86 | 1,000 |
| 2016-03-04 | $18.94 | $19.25 | $18.94 | $19.25 | $18.29 | 3,281 |
| 2016-03-03 | $19.15 | $19.20 | $18.89 | $18.89 | $17.94 | 6,163 |
| 2016-03-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.19 | 776 |
| 2016-03-01 | $18.65 | $19.12 | $18.65 | $19.12 | $18.17 | 18,610 |
| 2016-02-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 5,000 |
| 2016-02-26 | $18.16 | $18.45 | $18.14 | $18.24 | $17.33 | 8,296 |
| 2016-02-25 | $17.65 | $18.09 | $17.65 | $17.78 | $16.90 | 6,404 |
| 2016-02-24 | $17.70 | $18.00 | $17.67 | $18.00 | $17.10 | 7,660 |
| 2016-02-23 | $18.37 | $18.40 | $18.00 | $18.00 | $17.11 | 5,469 |
| 2016-02-22 | $18.15 | $18.55 | $18.15 | $18.54 | $17.61 | 5,888 |
| 2016-02-19 | $17.77 | $18.23 | $17.77 | $18.23 | $17.32 | 10,246 |
| 2016-02-18 | $18.33 | $18.33 | $18.14 | $18.14 | $17.24 | 5,923 |
| 2016-02-17 | $18.16 | $18.16 | $18.11 | $18.16 | $17.25 | 3,074 |
| 2016-02-16 | $17.51 | $17.99 | $17.51 | $17.94 | $17.05 | 81,740 |
| 2016-02-12 | $17.50 | $17.50 | $17.05 | $17.05 | $16.20 | 43,630 |
| 2016-02-11 | $16.80 | $17.42 | $16.80 | $17.06 | $16.21 | 17,618 |
| 2016-02-10 | $17.55 | $17.65 | $17.50 | $17.60 | $16.72 | 768 |
| 2016-02-09 | $17.60 | $17.60 | $17.27 | $17.27 | $16.41 | 925 |
| 2016-02-08 | $17.69 | $17.69 | $17.60 | $17.60 | $16.72 | 15,044 |
| 2016-02-05 | $18.21 | $18.21 | $18.21 | $18.21 | $17.30 | 48 |
| 2016-02-04 | $18.26 | $18.40 | $18.18 | $18.21 | $17.30 | 13,155 |
| 2016-02-03 | $18.00 | $18.03 | $17.90 | $18.03 | $17.13 | 17,527 |
| 2016-02-02 | $18.90 | $18.90 | $18.13 | $18.27 | $17.36 | 3,413 |
| 2016-02-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.77 | 8,760 |
| 2016-01-29 | $18.96 | $18.96 | $18.40 | $18.57 | $17.64 | 9,669 |
| 2016-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 102 |
| 2016-01-27 | $18.05 | $18.05 | $18.00 | $18.00 | $17.10 | 95,589 |
| 2016-01-26 | $18.40 | $18.62 | $18.40 | $18.61 | $17.68 | 5,972 |
| 2016-01-25 | $18.65 | $18.65 | $18.35 | $18.35 | $17.43 | 2,711 |
| 2016-01-22 | $18.00 | $18.30 | $17.88 | $18.09 | $17.19 | 5,500 |
| 2016-01-21 | $17.47 | $17.59 | $17.47 | $17.59 | $16.71 | 403 |
| 2016-01-20 | $16.92 | $17.23 | $16.86 | $17.10 | $16.25 | 20,542 |
| 2016-01-19 | $17.75 | $17.90 | $17.72 | $17.72 | $16.84 | 5,687 |
| 2016-01-15 | $17.20 | $17.23 | $16.99 | $17.05 | $16.20 | 3,196,200 |
| 2016-01-14 | $17.35 | $17.80 | $17.35 | $17.80 | $16.91 | 3,181,400 |
| 2016-01-13 | $17.55 | $17.57 | $17.28 | $17.39 | $16.52 | 2,738,675 |
| 2016-01-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.05 | 1,000 |
| 2016-01-11 | $17.95 | $18.00 | $17.72 | $17.72 | $16.84 | 16,330 |
| 2016-01-08 | $18.28 | $18.28 | $18.11 | $18.15 | $17.24 | 6,750 |
| 2016-01-07 | $18.29 | $18.29 | $17.93 | $17.94 | $17.04 | 49,343 |
| 2016-01-06 | $18.74 | $18.74 | $18.69 | $18.69 | $17.76 | 2,080 |
| 2016-01-05 | $19.17 | $19.17 | $19.17 | $19.17 | $18.21 | 50 |
| 2016-01-04 | $18.90 | $19.20 | $18.90 | $19.17 | $18.21 | 3,400 |
| 2015-12-31 | $19.49 | $19.74 | $19.49 | $19.50 | $18.53 | 3,900 |
| 2015-12-30 | $19.50 | $19.50 | $19.40 | $19.45 | $18.48 | 10,300 |
| 2015-12-29 | $19.65 | $19.68 | $19.64 | $19.68 | $18.70 | 25,800 |
| 2015-12-28 | $19.74 | $19.74 | $19.74 | $19.74 | $18.76 | 55 |
| 2015-12-24 | $19.80 | $19.80 | $19.74 | $19.74 | $18.76 | 600 |
| 2015-12-23 | $19.84 | $19.85 | $19.82 | $19.82 | $18.83 | 2,300 |
| 2015-12-22 | $19.53 | $19.68 | $19.50 | $19.61 | $18.63 | 39,200 |
| 2015-12-21 | $19.25 | $19.53 | $19.25 | $19.47 | $18.50 | 1,900 |
| 2015-12-18 | $19.66 | $19.66 | $19.36 | $19.54 | $18.57 | 5,300 |
| 2015-12-17 | $19.39 | $19.65 | $19.36 | $19.65 | $18.67 | 1,500 |
| 2015-12-16 | $19.40 | $19.75 | $19.40 | $19.75 | $18.76 | 9,900 |
| 2015-12-15 | $19.17 | $19.35 | $19.17 | $19.30 | $18.34 | 38,900 |
| 2015-12-14 | $18.79 | $19.00 | $18.79 | $19.00 | $18.05 | 700 |
| 2015-12-11 | $19.16 | $19.16 | $18.52 | $18.65 | $17.72 | 5,100 |
| 2015-12-10 | $19.55 | $19.55 | $19.25 | $19.28 | $18.32 | 2,200 |
| 2015-12-09 | $19.58 | $19.63 | $19.58 | $19.63 | $18.65 | 27,500 |
| 2015-12-08 | $19.21 | $19.33 | $19.21 | $19.28 | $18.32 | 5,500 |
| 2015-12-07 | $19.60 | $19.60 | $19.45 | $19.53 | $18.56 | 5,000 |
| 2015-12-04 | $19.35 | $19.71 | $19.35 | $19.65 | $18.67 | 3,100 |
| 2015-12-03 | $20.00 | $20.00 | $19.45 | $19.45 | $18.48 | 10,600 |
| 2015-12-02 | $19.89 | $19.89 | $19.65 | $19.65 | $18.67 | 2,800 |
| 2015-12-01 | $19.81 | $20.12 | $19.81 | $20.08 | $19.08 | 2,000 |
| 2015-11-30 | $19.97 | $20.15 | $19.97 | $20.15 | $19.14 | 12,700 |
| 2015-11-27 | $19.95 | $19.95 | $19.79 | $19.79 | $18.80 | 2,300 |
| 2015-11-25 | $20.29 | $20.29 | $20.26 | $20.26 | $19.25 | 5,600 |
| 2015-11-24 | $20.16 | $20.26 | $20.00 | $20.26 | $19.25 | 10,400 |
| 2015-11-23 | $20.25 | $20.26 | $20.20 | $20.20 | $19.19 | 31,100 |
| 2015-11-20 | $19.98 | $20.23 | $19.85 | $20.22 | $19.21 | 40,300 |
| 2015-11-19 | $19.55 | $19.85 | $19.55 | $19.85 | $18.86 | 26,400 |
| 2015-11-18 | $19.65 | $19.75 | $19.31 | $19.75 | $18.76 | 10,500 |
| 2015-11-17 | $19.54 | $19.72 | $19.54 | $19.72 | $18.74 | 8,500 |
| 2015-11-16 | $19.32 | $19.65 | $19.25 | $19.65 | $18.67 | 11,700 |
| 2015-11-13 | $19.62 | $19.62 | $19.35 | $19.35 | $18.38 | 20,400 |
| 2015-11-12 | $19.56 | $19.86 | $19.56 | $19.75 | $18.76 | 6,100 |
| 2015-11-11 | $19.70 | $19.70 | $19.46 | $19.46 | $18.49 | 6,700 |
| 2015-11-10 | $19.41 | $19.70 | $19.41 | $19.66 | $18.68 | 9,000 |
| 2015-11-09 | $19.93 | $19.93 | $19.29 | $19.35 | $18.38 | 15,000 |
| 2015-11-06 | $19.55 | $19.87 | $19.55 | $19.87 | $18.88 | 10,700 |
| 2015-11-05 | $19.70 | $19.80 | $19.50 | $19.53 | $18.56 | 5,500 |
| 2015-11-04 | $19.70 | $19.70 | $19.65 | $19.65 | $18.67 | 3,200 |
| 2015-11-03 | $19.30 | $19.64 | $19.25 | $19.60 | $18.62 | 11,800 |
| 2015-11-02 | $19.15 | $19.21 | $19.00 | $19.21 | $18.25 | 2,000 |
| 2015-10-30 | $19.00 | $19.15 | $18.80 | $19.00 | $18.05 | 98,500 |
| 2015-10-29 | $19.05 | $19.25 | $18.96 | $19.10 | $18.15 | 10,500 |
| 2015-10-28 | $19.00 | $19.44 | $19.00 | $19.44 | $18.47 | 7,000 |
| 2015-10-27 | $19.28 | $19.28 | $19.21 | $19.21 | $18.25 | 1,800 |
| 2015-10-26 | $19.26 | $19.39 | $19.26 | $19.30 | $18.34 | 1,300 |
| 2015-10-23 | $19.56 | $19.75 | $19.56 | $19.75 | $18.76 | 28,300 |
| 2015-10-22 | $19.11 | $19.32 | $19.11 | $19.20 | $18.24 | 1,300 |
| 2015-10-21 | $19.26 | $19.31 | $19.12 | $19.12 | $18.17 | 40,000 |
| 2015-10-20 | $18.67 | $19.30 | $18.67 | $19.25 | $18.29 | 22,300 |
| 2015-10-19 | $19.16 | $19.16 | $18.77 | $18.77 | $17.83 | 2,000 |
| 2015-10-16 | $19.00 | $19.08 | $19.00 | $19.08 | $18.13 | 10,200 |
| 2015-10-15 | $18.64 | $18.98 | $18.60 | $18.98 | $18.03 | 7,500 |
| 2015-10-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.48 | 4,900 |
| 2015-10-13 | $18.51 | $18.51 | $18.45 | $18.45 | $17.53 | 21,500 |
| 2015-10-12 | $18.50 | $18.54 | $18.50 | $18.54 | $17.62 | 6,000 |
| 2015-10-09 | $18.70 | $18.70 | $18.64 | $18.64 | $17.71 | 21,300 |
| 2015-10-08 | $18.45 | $18.75 | $18.36 | $18.75 | $17.81 | 22,100 |
| 2015-10-07 | $18.19 | $18.45 | $18.19 | $18.45 | $17.53 | 7,600 |
| 2015-10-06 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 1,000 |
| 2015-10-05 | $18.00 | $18.31 | $18.00 | $18.21 | $17.30 | 43,900 |
| 2015-10-02 | $17.30 | $17.81 | $17.30 | $17.71 | $16.83 | 16,800 |
| 2015-10-01 | $17.05 | $17.25 | $17.05 | $17.25 | $16.39 | 17,700 |
| 2015-09-30 | $16.80 | $16.80 | $16.73 | $16.73 | $15.90 | 1,300 |
| 2015-09-29 | $16.40 | $16.63 | $16.40 | $16.63 | $15.80 | 34,700 |
| 2015-09-28 | $16.52 | $16.52 | $16.41 | $16.41 | $15.59 | 4,600 |
| 2015-09-25 | $16.78 | $17.19 | $16.78 | $17.12 | $16.27 | 800 |
| 2015-09-24 | $16.50 | $16.80 | $16.50 | $16.80 | $15.96 | 24,000 |
| 2015-09-23 | $16.66 | $16.66 | $16.66 | $16.66 | $15.83 | 240,200 |
| 2015-09-22 | $16.84 | $16.84 | $16.47 | $16.78 | $15.94 | 800 |
| 2015-09-21 | $17.25 | $17.26 | $17.11 | $17.17 | $16.31 | 4,700 |
| 2015-09-18 | $17.44 | $17.44 | $17.25 | $17.26 | $16.40 | 1,100 |
| 2015-09-17 | $17.43 | $17.60 | $17.35 | $17.51 | $16.64 | 22,800 |
| 2015-09-16 | $17.38 | $17.88 | $17.38 | $17.70 | $16.82 | 4,900 |
| 2015-09-15 | $16.64 | $17.03 | $16.64 | $17.03 | $16.18 | 6,300 |
| 2015-09-14 | $16.19 | $16.50 | $16.19 | $16.25 | $15.44 | 2,500 |
| 2015-09-11 | $16.60 | $16.60 | $16.32 | $16.34 | $15.52 | 7,400 |
| 2015-09-10 | $16.69 | $16.75 | $16.69 | $16.75 | $15.91 | 6,400 |
| 2015-09-09 | $17.05 | $17.05 | $17.00 | $17.01 | $16.16 | 3,000 |
| 2015-09-08 | $16.77 | $16.95 | $16.77 | $16.77 | $15.93 | 2,400 |
| 2015-09-04 | $16.03 | $16.28 | $16.03 | $16.28 | $15.47 | 14,000 |
| 2015-09-03 | $16.68 | $16.76 | $16.64 | $16.66 | $15.83 | 3,300 |
| 2015-09-02 | $16.35 | $16.35 | $16.30 | $16.35 | $15.53 | 2,500 |
| 2015-09-01 | $16.63 | $16.63 | $16.15 | $16.35 | $15.53 | 2,200 |
| 2015-08-31 | $16.63 | $17.00 | $16.58 | $17.00 | $16.15 | 2,800 |
| 2015-08-28 | $17.05 | $17.05 | $17.00 | $17.00 | $16.15 | 1,000 |
| 2015-08-27 | $17.10 | $17.52 | $17.10 | $17.46 | $16.59 | 3,700 |
| 2015-08-26 | $17.04 | $17.06 | $16.32 | $16.84 | $16.00 | 40,100 |
| 2015-08-25 | $17.54 | $17.71 | $17.15 | $17.20 | $16.34 | 31,300 |
| 2015-08-24 | $14.86 | $16.17 | $14.71 | $15.39 | $14.62 | 43,300 |
| 2015-08-21 | $17.18 | $17.18 | $16.57 | $16.57 | $15.74 | 19,800 |
| 2015-08-20 | $17.65 | $17.65 | $17.18 | $17.18 | $16.32 | 11,700 |
| 2015-08-19 | $18.10 | $18.10 | $17.73 | $17.73 | $16.85 | 23,800 |
| 2015-08-18 | $18.21 | $18.21 | $17.90 | $18.06 | $17.16 | 2,400 |
| 2015-08-17 | $18.42 | $18.46 | $18.20 | $18.46 | $17.54 | 1,800 |
| 2015-08-14 | $18.71 | $18.71 | $18.49 | $18.55 | $17.62 | 11,300 |
| 2015-08-13 | $18.36 | $18.65 | $18.32 | $18.63 | $17.70 | 38,700 |
| 2015-08-12 | $17.64 | $17.64 | $17.00 | $17.25 | $16.39 | 58,800 |
| 2015-08-11 | $18.19 | $18.21 | $17.95 | $17.95 | $17.05 | 3,300 |
| 2015-08-10 | $18.18 | $18.62 | $18.18 | $18.62 | $17.69 | 26,600 |
| 2015-08-07 | $18.19 | $18.22 | $18.16 | $18.21 | $17.30 | 8,500 |
| 2015-08-06 | $18.41 | $18.41 | $18.00 | $18.06 | $17.16 | 18,300 |
| 2015-08-05 | $18.25 | $18.69 | $18.25 | $18.40 | $17.48 | 2,800 |
| 2015-08-04 | $18.30 | $18.68 | $18.25 | $18.68 | $17.75 | 2,600 |
| 2015-08-03 | $18.40 | $18.40 | $18.26 | $18.26 | $17.35 | 4,300 |
| 2015-07-31 | $18.39 | $18.86 | $18.39 | $18.60 | $17.67 | 2,000 |
| 2015-07-30 | $18.40 | $18.56 | $18.26 | $18.56 | $17.63 | 5,100 |
| 2015-07-29 | $18.85 | $18.85 | $18.50 | $18.69 | $17.76 | 3,000 |
| 2015-07-28 | $18.70 | $18.90 | $18.70 | $18.85 | $17.91 | 11,600 |
| 2015-07-27 | $18.39 | $18.71 | $18.39 | $18.50 | $17.58 | 11,600 |
| 2015-07-24 | $19.45 | $19.45 | $19.22 | $19.31 | $18.35 | 30,200 |
| 2015-07-23 | $19.91 | $19.91 | $19.65 | $19.65 | $18.67 | 34,600 |
| 2015-07-22 | $20.00 | $20.00 | $19.74 | $19.96 | $18.96 | 6,500 |
| 2015-07-21 | $20.29 | $20.29 | $20.02 | $20.02 | $19.02 | 3,400 |
| 2015-07-20 | $19.99 | $20.34 | $19.99 | $20.22 | $19.21 | 55,300 |
| 2015-07-17 | $19.47 | $20.00 | $19.47 | $19.70 | $18.72 | 2,800 |
| 2015-07-16 | $19.24 | $19.45 | $19.03 | $19.45 | $18.48 | 1,200 |
| 2015-07-15 | $19.45 | $19.45 | $19.25 | $19.25 | $18.29 | 3,700 |
| 2015-07-14 | $19.52 | $19.74 | $19.52 | $19.74 | $18.76 | 4,600 |
| 2015-07-13 | $19.80 | $19.80 | $19.05 | $19.51 | $18.54 | 3,200 |
| 2015-07-10 | $19.00 | $19.58 | $18.85 | $19.20 | $18.24 | 9,400 |
| 2015-07-09 | $18.76 | $18.87 | $18.57 | $18.57 | $17.64 | 224,900 |
| 2015-07-08 | $17.80 | $17.80 | $16.92 | $17.34 | $16.48 | 135,400 |
| 2015-07-07 | $18.33 | $18.34 | $17.96 | $18.25 | $17.34 | 33,500 |
| 2015-07-06 | $18.33 | $19.33 | $18.33 | $18.98 | $18.03 | 9,900 |
| 2015-07-02 | $19.79 | $20.43 | $19.75 | $19.80 | $18.81 | 5,600 |
| 2015-07-01 | $20.00 | $20.00 | $19.90 | $19.90 | $18.91 | 64,900 |
| 2015-06-30 | $19.59 | $20.23 | $19.54 | $20.00 | $19.00 | 38,900 |
| 2015-06-29 | $19.68 | $19.87 | $19.48 | $19.48 | $18.51 | 12,900 |
| 2015-06-26 | $20.54 | $20.89 | $20.21 | $20.89 | $19.85 | 900 |
| 2015-06-25 | $21.24 | $21.24 | $20.50 | $20.54 | $19.52 | 2,000 |
| 2015-06-24 | $20.69 | $21.37 | $20.69 | $21.29 | $20.23 | 4,600 |
| 2015-06-23 | $20.20 | $20.50 | $20.20 | $20.50 | $19.48 | 4,400 |
| 2015-06-22 | $19.96 | $20.32 | $19.96 | $20.32 | $19.31 | 9,100 |
| 2015-06-19 | $19.83 | $20.07 | $19.83 | $19.93 | $18.94 | 8,700 |
| 2015-06-18 | $19.95 | $19.95 | $19.95 | $19.95 | $18.95 | 35,400 |
| 2015-06-17 | $20.09 | $20.09 | $19.82 | $19.83 | $18.84 | 9,300 |
| 2015-06-16 | $20.08 | $20.08 | $20.08 | $20.08 | $19.08 | 16,600 |
| 2015-06-15 | $20.00 | $20.10 | $19.82 | $20.04 | $19.04 | 1,000 |
| 2015-06-12 | $20.25 | $20.32 | $20.25 | $20.32 | $19.31 | 4,800 |
| 2015-06-11 | $20.16 | $20.21 | $20.00 | $20.15 | $19.14 | 23,500 |
| 2015-06-10 | $20.11 | $20.11 | $19.81 | $20.06 | $19.06 | 53,700 |
| 2015-06-09 | $20.05 | $20.05 | $19.82 | $20.00 | $19.00 | 8,500 |
| 2015-06-08 | $19.68 | $20.15 | $19.68 | $20.10 | $19.10 | 9,900 |
| 2015-06-05 | $19.75 | $20.15 | $19.75 | $20.10 | $19.10 | 4,000 |
| 2015-06-04 | $20.60 | $20.60 | $20.18 | $20.18 | $19.17 | 159,200 |
| 2015-06-03 | $20.32 | $20.70 | $20.32 | $20.70 | $19.67 | 4,900 |
| 2015-06-02 | $20.19 | $20.19 | $20.19 | $20.19 | $19.18 | 5,000 |
| 2015-06-01 | $20.05 | $20.45 | $20.04 | $20.45 | $19.43 | 2,500 |
| 2015-05-29 | $20.48 | $20.48 | $20.00 | $20.00 | $19.00 | 7,000 |
| 2015-05-28 | $20.07 | $20.45 | $19.94 | $19.96 | $18.96 | 4,100 |
| 2015-05-27 | $20.75 | $20.75 | $20.17 | $20.17 | $19.16 | 2,800 |
| 2015-05-26 | $20.33 | $20.70 | $20.33 | $20.37 | $19.35 | 1,000 |
| 2015-05-22 | $20.74 | $20.75 | $20.50 | $20.75 | $19.71 | 28,800 |
| 2015-05-21 | $20.61 | $20.61 | $20.20 | $20.50 | $19.48 | 4,700 |
| 2015-05-20 | $20.13 | $20.80 | $20.13 | $20.60 | $19.57 | 8,300 |
| 2015-05-19 | $21.01 | $21.01 | $20.81 | $20.89 | $19.85 | 4,700 |
| 2015-05-18 | $21.13 | $21.13 | $20.82 | $20.90 | $19.86 | 10,000 |
| 2015-05-15 | $21.28 | $21.28 | $21.03 | $21.16 | $20.10 | 37,500 |
| 2015-05-14 | $21.03 | $21.03 | $20.91 | $21.00 | $19.91 | 15,500 |
| 2015-05-13 | $20.50 | $21.05 | $20.50 | $20.93 | $19.84 | 58,800 |
| 2015-05-12 | $20.20 | $20.20 | $20.10 | $20.20 | $19.15 | 15,000 |
| 2015-05-11 | $20.30 | $20.85 | $20.26 | $20.30 | $19.25 | 4,600 |
| 2015-05-08 | $19.95 | $20.24 | $19.95 | $20.24 | $19.19 | 5,400 |
| 2015-05-07 | $20.01 | $20.01 | $19.52 | $19.69 | $18.67 | 2,000 |
| 2015-05-06 | $20.51 | $20.51 | $19.84 | $19.84 | $18.81 | 3,500 |
| 2015-05-05 | $20.62 | $20.62 | $20.01 | $20.14 | $19.09 | 12,900 |
| 2015-05-04 | $20.84 | $20.84 | $20.22 | $20.59 | $19.52 | 6,000 |
| 2015-05-01 | $20.65 | $20.95 | $20.50 | $20.50 | $19.44 | 6,100 |
| 2015-04-30 | $21.22 | $21.22 | $20.50 | $20.70 | $19.62 | 6,300 |
| 2015-04-29 | $21.25 | $21.26 | $21.00 | $21.23 | $20.13 | 9,300 |
| 2015-04-28 | $21.00 | $21.24 | $21.00 | $21.15 | $20.05 | 9,000 |
| 2015-04-27 | $21.08 | $21.38 | $21.00 | $21.10 | $20.00 | 8,300 |
| 2015-04-24 | $20.99 | $21.48 | $20.90 | $21.09 | $19.99 | 3,000 |
| 2015-04-23 | $20.46 | $21.02 | $20.42 | $20.95 | $19.86 | 9,700 |
| 2015-04-22 | $21.00 | $21.08 | $20.66 | $21.08 | $19.99 | 23,700 |
| 2015-04-21 | $20.26 | $20.45 | $20.26 | $20.45 | $19.39 | 16,800 |
| 2015-04-20 | $19.90 | $19.90 | $19.73 | $19.87 | $18.84 | 11,900 |
| 2015-04-17 | $20.08 | $20.08 | $19.47 | $20.00 | $18.96 | 16,100 |
| 2015-04-16 | $21.06 | $21.06 | $20.40 | $20.95 | $19.86 | 60,600 |
| 2015-04-15 | $20.75 | $20.81 | $20.18 | $20.23 | $19.18 | 41,500 |
| 2015-04-14 | $20.29 | $21.41 | $20.20 | $20.90 | $19.81 | 13,800 |
| 2015-04-13 | $21.65 | $22.30 | $21.64 | $21.80 | $20.67 | 18,300 |
| 2015-04-10 | $21.28 | $21.28 | $20.75 | $20.90 | $19.81 | 22,400 |
| 2015-04-09 | $21.00 | $21.48 | $20.68 | $21.46 | $20.35 | 28,900 |
| 2015-04-08 | $20.12 | $20.57 | $19.78 | $20.12 | $19.07 | 2,600 |
| 2015-04-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.49 | 900 |
| 2015-04-06 | $19.49 | $19.70 | $19.30 | $19.55 | $18.53 | 12,400 |
| 2015-04-02 | $19.25 | $19.45 | $19.25 | $19.44 | $18.43 | 10,200 |
| 2015-04-01 | $19.00 | $19.15 | $18.97 | $19.15 | $18.16 | 12,200 |
| 2015-03-31 | $18.93 | $19.00 | $18.93 | $18.96 | $17.98 | 6,800 |
| 2015-03-30 | $18.61 | $18.79 | $18.61 | $18.79 | $17.81 | 500 |
| 2015-03-27 | $18.68 | $18.73 | $18.65 | $18.65 | $17.68 | 35,600 |
| 2015-03-26 | $18.25 | $18.25 | $18.00 | $18.06 | $17.12 | 12,800 |
| 2015-03-25 | $18.50 | $18.50 | $18.25 | $18.25 | $17.30 | 1,600 |
| 2015-03-24 | $18.43 | $18.55 | $18.43 | $18.50 | $17.54 | 4,200 |
| 2015-03-23 | $19.12 | $19.12 | $18.32 | $18.94 | $17.96 | 12,200 |
| 2015-03-20 | $18.53 | $18.92 | $18.53 | $18.60 | $17.63 | 20,700 |
| 2015-03-19 | $18.30 | $18.75 | $18.30 | $18.58 | $17.61 | 15,500 |
| 2015-03-18 | $17.59 | $17.60 | $17.48 | $17.48 | $16.57 | 4,800 |
| 2015-03-17 | $17.56 | $17.64 | $17.21 | $17.60 | $16.69 | 19,000 |
| 2015-03-16 | $17.50 | $17.58 | $17.50 | $17.55 | $16.64 | 4,900 |
| 2015-03-13 | $17.05 | $17.18 | $17.05 | $17.13 | $16.24 | 13,900 |
| 2015-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.12 | 300 |
| 2015-03-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.09 | 500 |