Tucows Inc - Class A (TCX) Exchange: NASDAQ
Data as of May 2, 2025
$16.11 ($0.10) 0.62%
Tucows Inc - Class A - Daily Information
Click for more stock information on Tucows Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.04 |
| Previous Close | $16.11 |
| High | $16.17 |
| Low | $15.97 |
| Adjusted Open | $16.04 |
| Previous Adjusted Close | $16.11 |
| Adjusted High | $16.17 |
| Adjusted Low | $15.97 |
About Tucows Inc - Class A (TCX)
Tucows Inc â Class A is a provider of network access and related services. It was founded in 1993 to focus on the growing demand for Internet services. Initially focused on providing free internet access through dial-up and direct services, it later evolved to become a broad internet solutions company. Tucows Inc â Class A provides internet marketing services, web hosting, domain name registration, website design, programming, application development and search engine optimization (SEO). The company also offers a range of software, such as web based applications, security and back-up solutions, cloud storage solutions and voice over IP services, as well as communication tools. Over the years, Tucows Inc â Class A has seen exponential growth and has registered considerable profits. They are headquartered in Toronto, Ontario and employ over 400 people worldwide.
Invest in Tucows Inc - Class A (TCX)
Historical Stock Data for Tucows Inc - Class A (TCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.04 | $16.17 | $15.97 | $16.11 | $16.11 | 6,459 |
| 2025-05-01 | $16.24 | $16.24 | $15.91 | $16.01 | $16.01 | 12,850 |
| 2025-04-30 | $16.26 | $16.64 | $15.92 | $16.26 | $16.26 | 18,285 |
| 2025-04-29 | $16.15 | $17.08 | $16.13 | $16.49 | $16.49 | 12,958 |
| 2025-04-28 | $16.42 | $16.42 | $15.93 | $16.26 | $16.26 | 12,257 |
| 2025-04-25 | $16.97 | $16.97 | $16.09 | $16.44 | $16.44 | 11,081 |
| 2025-04-24 | $16.56 | $17.04 | $16.34 | $16.96 | $16.96 | 14,546 |
| 2025-04-23 | $16.66 | $17.04 | $16.50 | $16.56 | $16.56 | 13,016 |
| 2025-04-22 | $16.39 | $16.60 | $16.07 | $16.42 | $16.42 | 15,850 |
| 2025-04-21 | $16.19 | $16.28 | $15.76 | $16.21 | $16.21 | 11,667 |
| 2025-04-17 | $15.76 | $16.49 | $15.69 | $16.47 | $16.47 | 38,814 |
| 2025-04-16 | $15.87 | $16.05 | $15.30 | $15.76 | $15.76 | 28,008 |
| 2025-04-15 | $16.47 | $16.69 | $15.99 | $15.99 | $15.99 | 32,044 |
| 2025-04-14 | $16.35 | $16.74 | $15.98 | $16.63 | $16.63 | 28,028 |
| 2025-04-11 | $15.00 | $16.24 | $14.51 | $16.00 | $16.00 | 48,428 |
| 2025-04-10 | $14.84 | $14.84 | $13.68 | $14.47 | $14.47 | 44,569 |
| 2025-04-09 | $14.22 | $15.32 | $13.27 | $15.07 | $15.07 | 67,548 |
| 2025-04-08 | $15.50 | $15.68 | $14.00 | $14.28 | $14.28 | 42,226 |
| 2025-04-07 | $13.99 | $16.25 | $13.99 | $15.52 | $15.52 | 34,748 |
| 2025-04-04 | $15.95 | $16.66 | $15.78 | $16.20 | $16.20 | 87,961 |
| 2025-04-03 | $16.40 | $16.74 | $16.07 | $16.27 | $16.27 | 31,165 |
| 2025-04-02 | $16.65 | $17.31 | $16.65 | $17.05 | $17.05 | 17,508 |
| 2025-04-01 | $16.90 | $17.36 | $16.55 | $16.82 | $16.82 | 29,146 |
| 2025-03-31 | $16.86 | $17.11 | $16.85 | $16.88 | $16.88 | 38,482 |
| 2025-03-28 | $17.34 | $17.72 | $16.79 | $17.04 | $17.04 | 30,873 |
| 2025-03-27 | $17.38 | $17.38 | $16.55 | $17.09 | $17.09 | 30,310 |
| 2025-03-26 | $17.41 | $17.41 | $16.81 | $17.05 | $17.05 | 23,248 |
| 2025-03-25 | $18.05 | $18.05 | $17.05 | $17.29 | $17.29 | 25,302 |
| 2025-03-24 | $17.24 | $18.24 | $17.00 | $18.15 | $18.15 | 28,600 |
| 2025-03-21 | $16.96 | $17.22 | $16.83 | $17.01 | $17.01 | 53,787 |
| 2025-03-20 | $17.01 | $17.22 | $16.80 | $17.10 | $17.10 | 22,275 |
| 2025-03-19 | $16.72 | $17.05 | $16.38 | $17.01 | $17.01 | 44,059 |
| 2025-03-18 | $16.50 | $16.75 | $16.09 | $16.62 | $16.62 | 55,955 |
| 2025-03-17 | $17.05 | $17.47 | $16.41 | $16.67 | $16.67 | 40,529 |
| 2025-03-14 | $19.00 | $19.32 | $15.91 | $17.20 | $17.20 | 130,202 |
| 2025-03-13 | $19.57 | $20.08 | $19.13 | $19.13 | $19.13 | 21,805 |
| 2025-03-12 | $20.08 | $20.22 | $19.43 | $19.72 | $19.72 | 40,276 |
| 2025-03-11 | $20.23 | $20.27 | $19.72 | $20.00 | $20.00 | 46,523 |
| 2025-03-10 | $20.00 | $20.26 | $19.77 | $20.12 | $20.12 | 35,692 |
| 2025-03-07 | $19.81 | $20.48 | $19.81 | $20.27 | $20.27 | 46,830 |
| 2025-03-06 | $20.05 | $20.55 | $19.64 | $19.93 | $19.93 | 59,091 |
| 2025-03-05 | $19.68 | $20.27 | $19.36 | $19.97 | $19.97 | 56,502 |
| 2025-03-04 | $19.37 | $19.75 | $19.11 | $19.47 | $19.47 | 37,953 |
| 2025-03-03 | $19.78 | $20.38 | $19.55 | $19.63 | $19.63 | 76,151 |
| 2025-02-28 | $19.67 | $20.10 | $19.09 | $19.87 | $19.87 | 52,102 |
| 2025-02-27 | $19.51 | $20.11 | $19.32 | $19.51 | $19.51 | 19,024 |
| 2025-02-26 | $19.66 | $20.00 | $19.37 | $19.42 | $19.42 | 46,416 |
| 2025-02-25 | $19.61 | $19.78 | $19.12 | $19.58 | $19.58 | 61,678 |
| 2025-02-24 | $19.25 | $19.81 | $18.79 | $19.61 | $19.61 | 98,772 |
| 2025-02-21 | $19.60 | $19.70 | $18.69 | $19.10 | $19.10 | 66,569 |
| 2025-02-20 | $19.51 | $20.01 | $19.03 | $19.50 | $19.50 | 68,035 |
| 2025-02-19 | $19.49 | $19.96 | $18.86 | $19.80 | $19.80 | 49,522 |
| 2025-02-18 | $18.07 | $20.49 | $18.07 | $19.20 | $19.20 | 79,515 |
| 2025-02-14 | $15.16 | $20.42 | $15.07 | $19.15 | $19.15 | 225,012 |
| 2025-02-13 | $15.09 | $15.24 | $14.69 | $15.13 | $15.13 | 20,144 |
| 2025-02-12 | $14.91 | $15.12 | $14.80 | $14.93 | $14.93 | 19,504 |
| 2025-02-11 | $14.69 | $15.32 | $14.69 | $15.24 | $15.24 | 17,881 |
| 2025-02-10 | $15.14 | $15.30 | $14.74 | $14.92 | $14.92 | 28,912 |
| 2025-02-07 | $15.83 | $15.83 | $14.64 | $14.67 | $14.67 | 38,562 |
| 2025-02-06 | $15.69 | $15.85 | $15.27 | $15.76 | $15.76 | 17,904 |
| 2025-02-05 | $15.74 | $16.04 | $15.56 | $15.60 | $15.60 | 20,672 |
| 2025-02-04 | $15.33 | $15.72 | $15.23 | $15.53 | $15.53 | 25,721 |
| 2025-02-03 | $15.00 | $15.32 | $14.50 | $15.32 | $15.32 | 25,740 |
| 2025-01-31 | $15.78 | $15.78 | $14.81 | $15.25 | $15.25 | 37,092 |
| 2025-01-30 | $16.19 | $16.32 | $15.34 | $15.97 | $15.97 | 41,114 |
| 2025-01-29 | $16.31 | $16.58 | $16.11 | $16.15 | $16.15 | 28,621 |
| 2025-01-28 | $16.34 | $16.48 | $16.19 | $16.45 | $16.45 | 20,283 |
| 2025-01-27 | $16.88 | $17.00 | $16.12 | $16.28 | $16.28 | 40,510 |
| 2025-01-24 | $16.64 | $17.12 | $16.59 | $17.00 | $17.00 | 18,024 |
| 2025-01-23 | $16.24 | $16.63 | $16.24 | $16.63 | $16.63 | 15,761 |
| 2025-01-22 | $16.20 | $16.58 | $16.16 | $16.42 | $16.42 | 17,346 |
| 2025-01-21 | $16.49 | $16.67 | $16.23 | $16.37 | $16.37 | 9,896 |
| 2025-01-17 | $16.20 | $16.47 | $16.19 | $16.41 | $16.41 | 12,788 |
| 2025-01-16 | $16.31 | $16.42 | $15.94 | $16.03 | $16.03 | 23,540 |
| 2025-01-15 | $16.60 | $16.87 | $16.37 | $16.47 | $16.47 | 20,776 |
| 2025-01-14 | $16.38 | $16.38 | $15.90 | $16.27 | $16.27 | 21,853 |
| 2025-01-13 | $15.85 | $16.36 | $15.85 | $16.36 | $16.36 | 14,365 |
| 2025-01-10 | $16.35 | $16.76 | $15.93 | $16.16 | $16.16 | 23,744 |
| 2025-01-08 | $16.50 | $17.07 | $16.39 | $16.93 | $16.93 | 31,108 |
| 2025-01-07 | $16.24 | $16.50 | $15.90 | $16.44 | $16.44 | 26,172 |
| 2025-01-06 | $16.46 | $16.66 | $16.11 | $16.25 | $16.25 | 24,418 |
| 2025-01-03 | $16.68 | $17.01 | $16.31 | $16.46 | $16.46 | 21,722 |
| 2025-01-02 | $17.10 | $17.81 | $16.78 | $16.78 | $16.78 | 23,955 |
| 2024-12-31 | $16.51 | $17.38 | $16.36 | $17.14 | $17.14 | 40,693 |
| 2024-12-30 | $16.17 | $16.60 | $15.53 | $16.57 | $16.57 | 22,174 |
| 2024-12-27 | $16.29 | $16.37 | $15.88 | $16.30 | $16.30 | 27,332 |
| 2024-12-26 | $15.90 | $16.38 | $15.90 | $16.30 | $16.30 | 17,765 |
| 2024-12-24 | $15.67 | $15.96 | $15.66 | $15.96 | $15.96 | 5,975 |
| 2024-12-23 | $15.49 | $15.78 | $15.20 | $15.67 | $15.67 | 29,905 |
| 2024-12-20 | $15.06 | $15.75 | $15.06 | $15.67 | $15.67 | 42,786 |
| 2024-12-19 | $15.72 | $15.85 | $15.29 | $15.29 | $15.29 | 35,839 |
| 2024-12-18 | $16.84 | $17.10 | $15.72 | $15.73 | $15.73 | 34,802 |
| 2024-12-17 | $16.87 | $17.12 | $16.60 | $17.05 | $17.05 | 29,780 |
| 2024-12-16 | $16.15 | $16.99 | $16.15 | $16.99 | $16.99 | 30,119 |
| 2024-12-13 | $16.09 | $16.59 | $15.64 | $16.59 | $16.59 | 43,138 |
| 2024-12-12 | $17.96 | $17.96 | $15.86 | $16.27 | $16.27 | 66,815 |
| 2024-12-11 | $18.66 | $18.66 | $17.67 | $18.03 | $18.03 | 34,184 |
| 2024-12-10 | $18.01 | $18.78 | $17.86 | $18.39 | $18.39 | 34,173 |
| 2024-12-09 | $18.20 | $18.57 | $18.04 | $18.09 | $18.09 | 24,066 |
| 2024-12-06 | $18.51 | $18.65 | $18.06 | $18.19 | $18.19 | 12,562 |
| 2024-12-05 | $18.37 | $18.62 | $18.22 | $18.36 | $18.36 | 30,781 |
| 2024-12-04 | $16.96 | $19.19 | $16.96 | $18.58 | $18.58 | 64,575 |
| 2024-12-03 | $17.57 | $17.68 | $16.99 | $17.14 | $17.14 | 36,645 |
| 2024-12-02 | $17.63 | $17.82 | $17.47 | $17.63 | $17.63 | 31,157 |
| 2024-11-29 | $17.31 | $17.84 | $17.31 | $17.69 | $17.69 | 24,001 |
| 2024-11-27 | $17.65 | $17.92 | $17.27 | $17.31 | $17.31 | 21,147 |
| 2024-11-26 | $16.32 | $17.96 | $16.15 | $17.64 | $17.64 | 46,569 |
| 2024-11-25 | $16.25 | $16.74 | $16.09 | $16.41 | $16.41 | 255,403 |
| 2024-11-22 | $16.40 | $16.40 | $16.00 | $16.16 | $16.16 | 43,817 |
| 2024-11-21 | $15.91 | $16.31 | $15.64 | $16.27 | $16.27 | 50,113 |
| 2024-11-20 | $16.09 | $16.15 | $15.63 | $15.80 | $15.80 | 54,671 |
| 2024-11-19 | $16.08 | $16.16 | $15.57 | $16.15 | $16.15 | 45,423 |
| 2024-11-18 | $15.92 | $16.24 | $15.84 | $16.13 | $16.13 | 70,966 |
| 2024-11-15 | $15.90 | $16.07 | $15.36 | $15.99 | $15.99 | 78,622 |
| 2024-11-14 | $15.75 | $16.04 | $15.01 | $15.75 | $15.75 | 90,700 |
| 2024-11-13 | $15.99 | $16.72 | $15.40 | $15.97 | $15.97 | 60,774 |
| 2024-11-12 | $16.97 | $17.12 | $15.77 | $15.91 | $15.91 | 79,114 |
| 2024-11-11 | $16.54 | $17.32 | $16.11 | $16.97 | $16.97 | 51,415 |
| 2024-11-08 | $16.64 | $17.19 | $15.78 | $16.31 | $16.31 | 122,706 |
| 2024-11-07 | $17.63 | $17.83 | $17.08 | $17.32 | $17.32 | 50,584 |
| 2024-11-06 | $18.98 | $18.98 | $17.53 | $17.72 | $17.72 | 71,517 |
| 2024-11-05 | $17.69 | $18.30 | $17.69 | $17.99 | $17.99 | 30,331 |
| 2024-11-04 | $17.95 | $18.05 | $17.58 | $17.81 | $17.81 | 22,325 |
| 2024-11-01 | $18.59 | $18.86 | $17.94 | $18.09 | $18.09 | 30,146 |
| 2024-10-31 | $19.97 | $19.97 | $18.50 | $18.52 | $18.52 | 45,363 |
| 2024-10-30 | $19.61 | $20.13 | $19.61 | $19.87 | $19.87 | 18,837 |
| 2024-10-29 | $19.63 | $19.89 | $19.40 | $19.55 | $19.55 | 14,310 |
| 2024-10-28 | $19.54 | $20.02 | $19.43 | $19.62 | $19.62 | 19,289 |
| 2024-10-25 | $19.50 | $19.75 | $19.19 | $19.23 | $19.23 | 13,066 |
| 2024-10-24 | $19.08 | $19.33 | $18.84 | $19.33 | $19.33 | 23,513 |
| 2024-10-23 | $19.02 | $19.34 | $18.59 | $19.01 | $19.01 | 19,942 |
| 2024-10-22 | $19.31 | $19.72 | $19.19 | $19.25 | $19.25 | 24,836 |
| 2024-10-21 | $19.51 | $19.81 | $19.21 | $19.55 | $19.55 | 20,317 |
| 2024-10-18 | $19.64 | $19.95 | $19.59 | $19.72 | $19.72 | 24,236 |
| 2024-10-17 | $18.75 | $19.80 | $18.17 | $19.53 | $19.53 | 62,144 |
| 2024-10-16 | $18.84 | $19.01 | $18.62 | $18.70 | $18.70 | 44,398 |
| 2024-10-15 | $19.58 | $19.69 | $18.86 | $18.93 | $18.93 | 27,830 |
| 2024-10-14 | $19.60 | $19.70 | $19.09 | $19.46 | $19.46 | 26,520 |
| 2024-10-11 | $19.12 | $19.57 | $18.92 | $19.57 | $19.57 | 23,788 |
| 2024-10-10 | $18.80 | $18.99 | $18.34 | $18.80 | $18.80 | 26,177 |
| 2024-10-09 | $19.43 | $19.53 | $18.84 | $18.93 | $18.93 | 14,476 |
| 2024-10-08 | $19.36 | $19.44 | $18.91 | $19.42 | $19.42 | 26,422 |
| 2024-10-07 | $19.53 | $19.81 | $19.10 | $19.21 | $19.21 | 18,242 |
| 2024-10-04 | $20.23 | $20.23 | $19.49 | $19.76 | $19.76 | 13,709 |
| 2024-10-03 | $20.01 | $20.03 | $19.64 | $19.82 | $19.82 | 13,105 |
| 2024-10-02 | $19.92 | $20.17 | $19.69 | $20.01 | $20.01 | 26,067 |
| 2024-10-01 | $20.72 | $20.92 | $20.05 | $20.05 | $20.05 | 22,802 |
| 2024-09-30 | $21.17 | $21.59 | $20.72 | $20.89 | $20.89 | 46,800 |
| 2024-09-27 | $21.32 | $21.70 | $20.93 | $21.01 | $21.01 | 31,859 |
| 2024-09-26 | $20.77 | $21.29 | $20.58 | $21.00 | $21.00 | 25,118 |
| 2024-09-25 | $20.21 | $20.53 | $19.90 | $20.47 | $20.47 | 27,445 |
| 2024-09-24 | $20.98 | $21.28 | $20.17 | $20.34 | $20.34 | 48,085 |
| 2024-09-23 | $21.83 | $21.87 | $21.00 | $21.00 | $21.00 | 23,829 |
| 2024-09-20 | $22.13 | $22.44 | $21.35 | $21.87 | $21.87 | 90,180 |
| 2024-09-19 | $23.00 | $23.01 | $21.70 | $22.12 | $22.12 | 30,962 |
| 2024-09-18 | $22.18 | $22.96 | $21.97 | $22.70 | $22.70 | 46,321 |
| 2024-09-17 | $23.38 | $23.38 | $22.36 | $22.39 | $22.39 | 40,684 |
| 2024-09-16 | $23.06 | $23.51 | $22.68 | $22.99 | $22.99 | 18,201 |
| 2024-09-13 | $23.00 | $23.62 | $22.50 | $23.46 | $23.46 | 38,605 |
| 2024-09-12 | $22.74 | $23.00 | $22.52 | $22.95 | $22.95 | 22,651 |
| 2024-09-11 | $23.03 | $23.07 | $22.56 | $22.92 | $22.92 | 19,618 |
| 2024-09-10 | $21.68 | $24.02 | $21.44 | $23.70 | $23.70 | 54,071 |
| 2024-09-09 | $21.08 | $21.94 | $20.90 | $21.79 | $21.79 | 26,616 |
| 2024-09-06 | $21.22 | $21.28 | $20.29 | $20.49 | $20.49 | 27,173 |
| 2024-09-05 | $21.29 | $22.00 | $20.98 | $21.38 | $21.38 | 46,436 |
| 2024-09-04 | $19.95 | $21.76 | $19.94 | $20.88 | $20.88 | 88,069 |
| 2024-09-03 | $21.03 | $21.03 | $20.00 | $20.25 | $20.25 | 34,414 |
| 2024-08-30 | $21.62 | $21.78 | $21.23 | $21.41 | $21.41 | 40,797 |
| 2024-08-29 | $21.81 | $22.43 | $21.60 | $21.66 | $21.66 | 40,793 |
| 2024-08-28 | $22.00 | $22.00 | $21.42 | $21.75 | $21.75 | 28,194 |
| 2024-08-27 | $23.20 | $23.23 | $21.90 | $21.90 | $21.90 | 30,816 |
| 2024-08-26 | $22.27 | $23.79 | $22.27 | $23.76 | $23.76 | 38,730 |
| 2024-08-23 | $20.91 | $22.44 | $20.91 | $22.22 | $22.22 | 39,586 |
| 2024-08-22 | $21.67 | $21.90 | $20.82 | $20.87 | $20.87 | 11,589 |
| 2024-08-21 | $21.26 | $21.87 | $21.14 | $21.82 | $21.82 | 14,301 |
| 2024-08-20 | $21.31 | $21.31 | $20.90 | $21.08 | $21.08 | 20,676 |
| 2024-08-19 | $20.94 | $21.72 | $20.40 | $21.40 | $21.40 | 27,008 |
| 2024-08-16 | $21.42 | $21.80 | $20.15 | $20.88 | $20.88 | 33,691 |
| 2024-08-15 | $21.37 | $21.54 | $20.71 | $21.53 | $21.53 | 14,116 |
| 2024-08-14 | $21.42 | $21.42 | $20.62 | $20.74 | $20.74 | 17,229 |
| 2024-08-13 | $21.05 | $21.58 | $20.77 | $21.58 | $21.58 | 18,818 |
| 2024-08-12 | $22.29 | $22.55 | $21.33 | $21.36 | $21.36 | 37,158 |
| 2024-08-09 | $24.00 | $24.00 | $21.80 | $22.29 | $22.29 | 33,725 |
| 2024-08-08 | $23.73 | $24.23 | $23.24 | $23.38 | $23.38 | 20,112 |
| 2024-08-07 | $22.62 | $24.26 | $22.62 | $24.00 | $24.00 | 51,985 |
| 2024-08-06 | $20.57 | $22.53 | $20.57 | $22.13 | $22.13 | 36,301 |
| 2024-08-05 | $22.20 | $23.05 | $20.64 | $20.76 | $20.76 | 43,488 |
| 2024-08-02 | $22.77 | $23.71 | $22.55 | $23.25 | $23.25 | 32,759 |
| 2024-08-01 | $25.17 | $25.29 | $23.27 | $23.72 | $23.72 | 54,176 |
| 2024-07-31 | $25.92 | $26.21 | $24.76 | $25.17 | $25.17 | 46,661 |
| 2024-07-30 | $25.45 | $26.48 | $25.45 | $25.78 | $25.78 | 34,348 |
| 2024-07-29 | $24.95 | $25.56 | $24.27 | $25.45 | $25.45 | 36,962 |
| 2024-07-26 | $23.90 | $25.59 | $23.14 | $25.34 | $25.34 | 54,436 |
| 2024-07-25 | $22.46 | $23.92 | $21.79 | $23.42 | $23.42 | 48,139 |
| 2024-07-24 | $21.61 | $22.36 | $21.55 | $22.19 | $22.19 | 37,134 |
| 2024-07-23 | $21.95 | $22.56 | $21.59 | $21.82 | $21.82 | 55,793 |
| 2024-07-22 | $21.89 | $22.06 | $21.54 | $22.06 | $22.06 | 16,247 |
| 2024-07-19 | $21.66 | $22.19 | $21.66 | $21.98 | $21.98 | 26,322 |
| 2024-07-18 | $22.26 | $22.48 | $21.54 | $21.64 | $21.64 | 30,186 |
| 2024-07-17 | $22.92 | $23.22 | $21.87 | $22.43 | $22.43 | 56,903 |
| 2024-07-16 | $22.11 | $23.14 | $21.88 | $23.03 | $23.03 | 55,025 |
| 2024-07-15 | $21.92 | $22.18 | $21.35 | $21.88 | $21.88 | 42,050 |
| 2024-07-12 | $20.26 | $22.10 | $19.64 | $21.72 | $21.72 | 46,905 |
| 2024-07-11 | $19.08 | $20.31 | $18.76 | $20.19 | $20.19 | 42,623 |
| 2024-07-10 | $18.73 | $18.99 | $18.01 | $18.56 | $18.56 | 27,333 |
| 2024-07-09 | $18.40 | $18.59 | $17.42 | $18.59 | $18.59 | 45,867 |
| 2024-07-08 | $18.60 | $18.76 | $18.21 | $18.32 | $18.32 | 33,915 |
| 2024-07-05 | $18.39 | $19.07 | $18.10 | $18.75 | $18.75 | 30,080 |
| 2024-07-03 | $18.76 | $20.00 | $18.24 | $18.91 | $18.91 | 15,922 |
| 2024-07-02 | $20.40 | $20.40 | $18.82 | $18.85 | $18.85 | 16,660 |
| 2024-07-01 | $19.26 | $20.39 | $19.04 | $20.32 | $20.32 | 27,842 |
| 2024-06-28 | $17.99 | $19.32 | $17.88 | $19.32 | $19.32 | 333,814 |
| 2024-06-27 | $19.59 | $19.81 | $18.31 | $18.63 | $18.63 | 48,063 |
| 2024-06-26 | $20.01 | $20.01 | $19.47 | $19.60 | $19.60 | 29,940 |
| 2024-06-25 | $19.95 | $20.60 | $19.66 | $20.34 | $20.34 | 19,629 |
| 2024-06-24 | $19.01 | $20.27 | $19.01 | $20.23 | $20.23 | 16,727 |
| 2024-06-21 | $19.89 | $20.02 | $19.15 | $19.24 | $19.24 | 48,035 |
| 2024-06-20 | $19.50 | $20.00 | $19.05 | $19.93 | $19.93 | 27,451 |
| 2024-06-18 | $20.39 | $20.45 | $19.64 | $19.73 | $19.73 | 25,539 |
| 2024-06-17 | $20.55 | $20.68 | $19.99 | $20.59 | $20.59 | 20,323 |
| 2024-06-14 | $20.65 | $21.07 | $20.14 | $20.82 | $20.82 | 29,474 |
| 2024-06-13 | $21.46 | $21.46 | $21.00 | $21.05 | $21.05 | 19,445 |
| 2024-06-12 | $20.27 | $21.70 | $19.84 | $21.42 | $21.42 | 38,006 |
| 2024-06-11 | $21.00 | $21.00 | $19.17 | $19.44 | $19.44 | 48,696 |
| 2024-06-10 | $21.16 | $21.41 | $20.82 | $21.38 | $21.38 | 15,221 |
| 2024-06-07 | $21.57 | $21.87 | $21.03 | $21.27 | $21.27 | 31,704 |
| 2024-06-06 | $22.65 | $22.65 | $21.88 | $21.94 | $21.94 | 21,292 |
| 2024-06-05 | $22.43 | $22.87 | $22.31 | $22.75 | $22.75 | 40,610 |
| 2024-06-04 | $22.71 | $23.12 | $22.19 | $22.49 | $22.49 | 55,656 |
| 2024-06-03 | $23.17 | $23.17 | $22.47 | $22.97 | $22.97 | 75,134 |
| 2024-05-31 | $22.83 | $23.07 | $22.26 | $22.70 | $22.70 | 126,664 |
| 2024-05-30 | $20.94 | $22.95 | $20.94 | $22.77 | $22.77 | 77,840 |
| 2024-05-29 | $20.19 | $21.10 | $20.02 | $20.94 | $20.94 | 40,999 |
| 2024-05-28 | $20.00 | $20.62 | $19.39 | $20.34 | $20.34 | 80,584 |
| 2024-05-24 | $20.31 | $20.46 | $19.82 | $19.98 | $19.98 | 23,734 |
| 2024-05-23 | $19.24 | $20.55 | $19.24 | $20.17 | $20.17 | 48,646 |
| 2024-05-22 | $18.81 | $19.47 | $18.80 | $19.23 | $19.23 | 26,352 |
| 2024-05-21 | $18.93 | $19.01 | $18.32 | $18.92 | $18.92 | 21,669 |
| 2024-05-20 | $18.73 | $19.24 | $18.73 | $18.98 | $18.98 | 16,640 |
| 2024-05-17 | $19.05 | $19.05 | $18.42 | $18.97 | $18.97 | 16,416 |
| 2024-05-16 | $19.06 | $19.44 | $18.78 | $18.87 | $18.87 | 27,164 |
| 2024-05-15 | $20.25 | $20.43 | $19.01 | $19.39 | $19.39 | 41,832 |
| 2024-05-14 | $18.40 | $20.49 | $18.40 | $20.15 | $20.15 | 37,901 |
| 2024-05-13 | $18.34 | $18.37 | $17.57 | $18.02 | $18.02 | 35,012 |
| 2024-05-10 | $19.30 | $19.37 | $17.25 | $18.12 | $18.12 | 75,685 |
| 2024-05-09 | $17.43 | $19.56 | $17.43 | $19.45 | $19.45 | 47,553 |
| 2024-05-08 | $17.60 | $17.65 | $17.30 | $17.37 | $17.37 | 43,035 |
| 2024-05-07 | $18.37 | $18.37 | $17.77 | $17.77 | $17.77 | 33,435 |
| 2024-05-06 | $18.32 | $18.47 | $17.93 | $18.19 | $18.19 | 23,902 |
| 2024-05-03 | $19.07 | $19.84 | $18.30 | $18.33 | $18.33 | 23,794 |
| 2024-05-02 | $18.31 | $18.83 | $18.03 | $18.77 | $18.77 | 36,236 |
| 2024-05-01 | $17.76 | $18.40 | $17.66 | $18.05 | $18.05 | 27,144 |
| 2024-04-30 | $17.66 | $17.78 | $17.50 | $17.67 | $17.67 | 36,878 |
| 2024-04-29 | $17.90 | $18.31 | $17.84 | $17.95 | $17.95 | 11,343 |
| 2024-04-26 | $18.02 | $18.23 | $17.89 | $17.95 | $17.95 | 16,239 |
| 2024-04-25 | $17.68 | $17.94 | $17.35 | $17.84 | $17.84 | 34,441 |
| 2024-04-24 | $17.57 | $18.01 | $17.39 | $17.92 | $17.92 | 39,929 |
| 2024-04-23 | $17.49 | $18.03 | $17.49 | $17.60 | $17.60 | 21,921 |
| 2024-04-22 | $17.91 | $18.10 | $17.45 | $17.62 | $17.62 | 33,350 |
| 2024-04-19 | $17.35 | $17.85 | $17.30 | $17.51 | $17.51 | 26,401 |
| 2024-04-18 | $17.28 | $17.79 | $17.25 | $17.47 | $17.47 | 48,043 |
| 2024-04-17 | $18.25 | $18.40 | $17.26 | $17.50 | $17.50 | 45,630 |
| 2024-04-16 | $17.88 | $18.69 | $17.86 | $18.43 | $18.43 | 28,485 |
| 2024-04-15 | $18.00 | $18.03 | $17.72 | $17.80 | $17.80 | 35,879 |
| 2024-04-12 | $17.50 | $18.59 | $17.50 | $18.01 | $18.01 | 37,086 |
| 2024-04-11 | $17.59 | $17.82 | $17.24 | $17.57 | $17.57 | 21,399 |
| 2024-04-10 | $17.43 | $17.83 | $17.39 | $17.52 | $17.52 | 42,664 |
| 2024-04-09 | $18.02 | $18.24 | $17.83 | $18.08 | $18.08 | 20,359 |
| 2024-04-08 | $17.77 | $18.04 | $17.37 | $17.81 | $17.81 | 27,837 |
| 2024-04-05 | $17.64 | $18.02 | $17.64 | $17.95 | $17.95 | 40,246 |
| 2024-04-04 | $18.36 | $18.79 | $17.61 | $17.70 | $17.70 | 40,028 |
| 2024-04-03 | $18.15 | $18.64 | $18.04 | $18.15 | $18.15 | 23,160 |
| 2024-04-02 | $18.13 | $18.15 | $17.39 | $17.90 | $17.90 | 61,185 |
| 2024-04-01 | $18.88 | $18.88 | $18.16 | $18.48 | $18.48 | 30,319 |
| 2024-03-28 | $18.50 | $18.94 | $18.45 | $18.56 | $18.56 | 22,131 |
| 2024-03-27 | $17.91 | $18.63 | $17.86 | $18.55 | $18.55 | 28,357 |
| 2024-03-26 | $17.67 | $18.05 | $17.51 | $17.87 | $17.87 | 36,144 |
| 2024-03-25 | $18.26 | $18.33 | $17.50 | $17.64 | $17.64 | 41,836 |
| 2024-03-22 | $18.50 | $18.67 | $17.76 | $18.27 | $18.27 | 36,689 |
| 2024-03-21 | $18.44 | $18.78 | $18.18 | $18.50 | $18.50 | 47,636 |
| 2024-03-20 | $17.94 | $18.54 | $17.67 | $18.47 | $18.47 | 47,751 |
| 2024-03-19 | $17.46 | $18.15 | $17.46 | $18.02 | $18.02 | 35,286 |
| 2024-03-18 | $17.82 | $18.12 | $17.50 | $17.73 | $17.73 | 57,324 |
| 2024-03-15 | $17.82 | $18.23 | $17.67 | $17.92 | $17.92 | 64,226 |
| 2024-03-14 | $17.95 | $18.46 | $17.76 | $17.99 | $17.99 | 64,597 |
| 2024-03-13 | $18.47 | $18.82 | $18.00 | $18.04 | $18.04 | 44,159 |
| 2024-03-12 | $18.57 | $18.73 | $18.48 | $18.66 | $18.66 | 73,371 |
| 2024-03-11 | $18.58 | $19.01 | $18.40 | $18.60 | $18.60 | 64,461 |
| 2024-03-08 | $18.95 | $19.35 | $18.65 | $18.89 | $18.89 | 37,116 |
| 2024-03-07 | $18.67 | $19.01 | $18.59 | $18.79 | $18.79 | 34,705 |
| 2024-03-06 | $18.14 | $18.65 | $17.20 | $18.65 | $18.65 | 116,146 |
| 2024-03-05 | $18.03 | $18.10 | $17.59 | $18.03 | $18.03 | 136,232 |
| 2024-03-04 | $18.62 | $18.76 | $17.69 | $18.46 | $18.46 | 62,806 |
| 2024-03-01 | $18.80 | $18.88 | $18.13 | $18.60 | $18.60 | 22,376 |
| 2024-02-29 | $19.36 | $19.36 | $18.69 | $18.90 | $18.90 | 84,586 |
| 2024-02-28 | $18.31 | $19.18 | $18.31 | $18.99 | $18.99 | 52,938 |
| 2024-02-27 | $18.48 | $19.22 | $18.01 | $18.78 | $18.78 | 57,424 |
| 2024-02-26 | $20.00 | $20.49 | $18.23 | $18.65 | $18.65 | 87,514 |
| 2024-02-23 | $21.90 | $21.90 | $20.19 | $20.49 | $20.49 | 48,045 |
| 2024-02-22 | $21.62 | $21.74 | $20.83 | $21.35 | $21.35 | 17,064 |
| 2024-02-21 | $22.17 | $22.50 | $21.45 | $21.72 | $21.72 | 20,434 |
| 2024-02-20 | $21.38 | $22.12 | $21.38 | $21.98 | $21.98 | 14,709 |
| 2024-02-16 | $22.40 | $22.88 | $21.77 | $21.84 | $21.84 | 21,518 |
| 2024-02-15 | $21.14 | $22.31 | $20.94 | $22.31 | $22.31 | 32,987 |
| 2024-02-14 | $20.46 | $21.20 | $20.45 | $21.12 | $21.12 | 15,866 |
| 2024-02-13 | $21.44 | $21.94 | $20.01 | $20.21 | $20.21 | 23,135 |
| 2024-02-12 | $22.30 | $22.70 | $21.90 | $22.26 | $22.26 | 22,775 |
| 2024-02-09 | $21.98 | $22.78 | $21.88 | $22.36 | $22.36 | 24,691 |
| 2024-02-08 | $21.70 | $22.70 | $21.70 | $22.14 | $22.14 | 15,354 |
| 2024-02-07 | $21.50 | $22.34 | $21.41 | $21.98 | $21.98 | 61,924 |
| 2024-02-06 | $22.11 | $22.11 | $20.72 | $21.33 | $21.33 | 20,196 |
| 2024-02-05 | $22.77 | $23.10 | $21.14 | $21.23 | $21.23 | 19,062 |
| 2024-02-02 | $23.16 | $24.09 | $23.05 | $23.30 | $23.30 | 12,891 |
| 2024-02-01 | $23.32 | $23.95 | $22.40 | $23.32 | $23.32 | 14,297 |
| 2024-01-31 | $24.55 | $24.66 | $23.12 | $23.12 | $23.12 | 18,596 |
| 2024-01-30 | $24.12 | $24.90 | $24.06 | $24.49 | $24.49 | 8,219 |
| 2024-01-29 | $23.43 | $24.54 | $23.43 | $24.53 | $24.53 | 15,555 |
| 2024-01-26 | $23.17 | $23.72 | $22.52 | $23.52 | $23.52 | 11,479 |
| 2024-01-25 | $23.75 | $23.75 | $22.79 | $22.79 | $22.79 | 9,280 |
| 2024-01-24 | $24.47 | $24.52 | $22.85 | $23.05 | $23.05 | 17,838 |
| 2024-01-23 | $24.09 | $24.09 | $23.08 | $23.92 | $23.92 | 14,862 |
| 2024-01-22 | $22.75 | $24.03 | $22.73 | $23.80 | $23.80 | 19,292 |
| 2024-01-19 | $22.69 | $23.05 | $22.24 | $22.57 | $22.57 | 13,440 |
| 2024-01-18 | $22.15 | $22.88 | $22.15 | $22.43 | $22.43 | 13,517 |
| 2024-01-17 | $20.81 | $22.38 | $20.73 | $22.35 | $22.35 | 25,451 |
| 2024-01-16 | $21.58 | $21.58 | $21.07 | $21.44 | $21.44 | 22,666 |
| 2024-01-12 | $22.15 | $23.45 | $21.86 | $22.02 | $22.02 | 27,970 |
| 2024-01-11 | $22.19 | $23.07 | $21.31 | $21.58 | $21.58 | 20,050 |
| 2024-01-10 | $23.74 | $24.02 | $21.41 | $22.38 | $22.38 | 23,794 |
| 2024-01-09 | $23.41 | $23.41 | $22.06 | $22.14 | $22.14 | 17,689 |
| 2024-01-08 | $23.39 | $24.12 | $23.34 | $23.90 | $23.90 | 16,008 |
| 2024-01-05 | $24.08 | $24.77 | $23.15 | $23.81 | $23.81 | 57,351 |
| 2024-01-04 | $23.80 | $25.30 | $23.40 | $24.23 | $24.23 | 58,246 |
| 2024-01-03 | $25.34 | $25.99 | $23.66 | $23.81 | $23.81 | 39,602 |
| 2024-01-02 | $27.15 | $27.15 | $25.24 | $25.43 | $25.43 | 30,580 |
| 2023-12-29 | $27.56 | $28.37 | $26.73 | $27.00 | $27.00 | 56,009 |
| 2023-12-28 | $27.25 | $28.66 | $26.07 | $27.95 | $27.95 | 30,004 |
| 2023-12-27 | $25.73 | $27.49 | $25.64 | $27.38 | $27.38 | 28,151 |
| 2023-12-26 | $24.76 | $25.74 | $24.52 | $25.43 | $25.43 | 20,641 |
| 2023-12-22 | $24.02 | $25.44 | $23.88 | $25.22 | $25.22 | 28,704 |
| 2023-12-21 | $24.01 | $25.08 | $23.52 | $23.98 | $23.98 | 37,573 |
| 2023-12-20 | $24.78 | $25.40 | $23.68 | $23.85 | $23.85 | 50,658 |
| 2023-12-19 | $24.36 | $25.12 | $23.81 | $24.54 | $24.54 | 49,265 |
| 2023-12-18 | $25.12 | $25.19 | $23.86 | $24.35 | $24.35 | 25,319 |
| 2023-12-15 | $26.04 | $26.04 | $24.47 | $25.11 | $25.11 | 66,010 |
| 2023-12-14 | $25.00 | $26.35 | $24.98 | $25.74 | $25.74 | 53,874 |
| 2023-12-13 | $24.10 | $25.00 | $23.33 | $24.86 | $24.86 | 58,686 |
| 2023-12-12 | $23.61 | $24.14 | $23.55 | $23.90 | $23.90 | 12,670 |
| 2023-12-11 | $23.84 | $24.51 | $23.44 | $24.06 | $24.06 | 27,539 |
| 2023-12-08 | $24.60 | $24.63 | $23.52 | $23.81 | $23.81 | 36,494 |
| 2023-12-07 | $23.75 | $24.60 | $23.65 | $24.60 | $24.60 | 28,004 |
| 2023-12-06 | $23.44 | $24.44 | $23.10 | $23.38 | $23.38 | 28,918 |
| 2023-12-05 | $22.76 | $23.52 | $22.45 | $23.31 | $23.31 | 26,050 |
| 2023-12-04 | $22.01 | $23.00 | $22.01 | $22.80 | $22.80 | 27,247 |
| 2023-12-01 | $21.64 | $22.57 | $21.54 | $22.33 | $22.33 | 39,501 |
| 2023-11-30 | $21.47 | $21.47 | $20.96 | $21.21 | $21.21 | 31,558 |
| 2023-11-29 | $22.20 | $22.68 | $21.17 | $21.54 | $21.54 | 40,286 |
| 2023-11-28 | $20.81 | $22.33 | $20.81 | $21.89 | $21.89 | 34,573 |
| 2023-11-27 | $20.46 | $21.46 | $20.40 | $21.17 | $21.17 | 21,926 |
| 2023-11-24 | $20.78 | $21.01 | $20.34 | $20.45 | $20.45 | 7,239 |
| 2023-11-22 | $21.12 | $21.32 | $20.83 | $20.97 | $20.97 | 24,929 |
| 2023-11-21 | $21.03 | $21.15 | $20.49 | $20.88 | $20.88 | 25,030 |
| 2023-11-20 | $21.36 | $21.67 | $21.09 | $21.34 | $21.34 | 32,984 |
| 2023-11-17 | $21.14 | $21.36 | $20.81 | $21.07 | $21.07 | 25,960 |
| 2023-11-16 | $21.16 | $21.16 | $20.60 | $20.89 | $20.89 | 25,878 |
| 2023-11-15 | $20.50 | $21.56 | $20.50 | $21.12 | $21.12 | 46,933 |
| 2023-11-14 | $21.00 | $21.41 | $19.90 | $20.50 | $20.50 | 71,771 |
| 2023-11-13 | $19.00 | $20.33 | $18.80 | $20.17 | $20.17 | 36,429 |
| 2023-11-10 | $19.89 | $19.89 | $18.98 | $19.18 | $19.18 | 31,412 |
| 2023-11-09 | $19.34 | $19.34 | $18.70 | $19.01 | $19.01 | 27,005 |
| 2023-11-08 | $19.78 | $19.87 | $18.69 | $19.31 | $19.31 | 27,653 |
| 2023-11-07 | $19.64 | $20.14 | $19.46 | $19.90 | $19.90 | 25,324 |
| 2023-11-06 | $19.76 | $21.20 | $19.02 | $20.14 | $20.14 | 62,446 |
| 2023-11-03 | $16.92 | $19.48 | $16.70 | $19.45 | $19.45 | 81,643 |
| 2023-11-02 | $15.81 | $16.51 | $15.80 | $16.47 | $16.47 | 43,361 |
| 2023-11-01 | $16.80 | $17.09 | $15.65 | $15.74 | $15.74 | 69,182 |
| 2023-10-31 | $16.76 | $17.26 | $16.66 | $16.89 | $16.89 | 45,596 |
| 2023-10-30 | $16.78 | $16.99 | $16.20 | $16.82 | $16.82 | 31,730 |
| 2023-10-27 | $16.94 | $17.16 | $16.24 | $16.69 | $16.69 | 58,832 |
| 2023-10-26 | $18.17 | $18.17 | $17.05 | $17.35 | $17.35 | 69,733 |
| 2023-10-25 | $18.81 | $18.99 | $17.84 | $18.04 | $18.04 | 51,181 |
| 2023-10-24 | $19.70 | $19.94 | $18.60 | $19.15 | $19.15 | 45,319 |
| 2023-10-23 | $19.23 | $19.76 | $18.90 | $19.49 | $19.49 | 32,342 |
| 2023-10-20 | $20.33 | $20.72 | $18.87 | $19.04 | $19.04 | 66,863 |
| 2023-10-19 | $20.22 | $21.00 | $19.90 | $20.25 | $20.25 | 47,604 |
| 2023-10-18 | $20.23 | $20.71 | $19.64 | $20.05 | $20.05 | 39,702 |
| 2023-10-17 | $20.54 | $21.30 | $19.73 | $20.60 | $20.60 | 62,108 |
| 2023-10-16 | $20.25 | $21.04 | $20.25 | $20.76 | $20.76 | 21,460 |
| 2023-10-13 | $20.17 | $20.42 | $19.62 | $20.19 | $20.19 | 30,004 |
| 2023-10-12 | $20.55 | $20.55 | $19.80 | $20.14 | $20.14 | 32,244 |
| 2023-10-11 | $21.06 | $21.06 | $19.89 | $20.58 | $20.58 | 37,516 |
| 2023-10-10 | $20.50 | $21.56 | $20.50 | $21.10 | $21.10 | 35,676 |
| 2023-10-09 | $19.74 | $20.15 | $19.63 | $19.72 | $19.72 | 26,396 |
| 2023-10-06 | $19.52 | $20.29 | $19.33 | $19.67 | $19.67 | 29,890 |
| 2023-10-05 | $19.10 | $19.84 | $18.25 | $19.70 | $19.70 | 60,197 |
| 2023-10-04 | $19.50 | $19.66 | $18.93 | $19.03 | $19.03 | 50,688 |
| 2023-10-03 | $19.55 | $19.92 | $19.03 | $19.23 | $19.23 | 28,382 |
| 2023-10-02 | $20.14 | $20.21 | $19.37 | $19.81 | $19.81 | 20,495 |
| 2023-09-29 | $20.34 | $20.92 | $20.04 | $20.41 | $20.41 | 23,507 |
| 2023-09-28 | $19.36 | $20.27 | $19.30 | $19.99 | $19.99 | 34,097 |
| 2023-09-27 | $18.92 | $19.49 | $18.77 | $19.11 | $19.11 | 30,796 |
| 2023-09-26 | $19.27 | $19.35 | $18.85 | $19.26 | $19.26 | 66,156 |
| 2023-09-25 | $19.82 | $20.11 | $19.00 | $19.42 | $19.42 | 48,832 |
| 2023-09-22 | $19.55 | $20.16 | $19.05 | $19.76 | $19.76 | 44,107 |
| 2023-09-21 | $19.37 | $19.76 | $19.04 | $19.55 | $19.55 | 30,729 |
| 2023-09-20 | $20.38 | $20.45 | $19.44 | $19.66 | $19.66 | 46,435 |
| 2023-09-19 | $22.67 | $22.83 | $20.08 | $20.52 | $20.52 | 26,526 |
| 2023-09-18 | $23.30 | $23.36 | $22.36 | $22.36 | $22.36 | 24,616 |
| 2023-09-15 | $22.86 | $23.41 | $21.93 | $23.16 | $23.16 | 53,931 |
| 2023-09-14 | $22.03 | $22.85 | $21.81 | $22.77 | $22.77 | 28,565 |
| 2023-09-13 | $21.01 | $22.78 | $20.97 | $21.91 | $21.91 | 39,795 |
| 2023-09-12 | $20.27 | $21.06 | $20.27 | $20.96 | $20.96 | 27,090 |
| 2023-09-11 | $20.57 | $20.87 | $19.79 | $20.55 | $20.55 | 18,697 |
| 2023-09-08 | $19.96 | $20.27 | $19.41 | $20.10 | $20.10 | 25,661 |
| 2023-09-07 | $19.92 | $20.73 | $19.64 | $19.78 | $19.78 | 55,921 |
| 2023-09-06 | $21.21 | $21.43 | $19.39 | $20.29 | $20.29 | 50,601 |
| 2023-09-05 | $24.40 | $24.40 | $21.22 | $21.62 | $21.62 | 42,383 |
| 2023-09-01 | $23.81 | $24.62 | $23.55 | $24.51 | $24.51 | 46,069 |
| 2023-08-31 | $23.90 | $24.48 | $23.39 | $23.65 | $23.65 | 51,961 |
| 2023-08-30 | $23.93 | $24.17 | $23.64 | $23.75 | $23.75 | 22,612 |
| 2023-08-29 | $22.74 | $23.89 | $22.39 | $23.89 | $23.89 | 35,996 |
| 2023-08-28 | $22.83 | $23.21 | $22.00 | $22.67 | $22.67 | 27,174 |
| 2023-08-25 | $24.60 | $24.60 | $22.59 | $22.74 | $22.74 | 75,917 |
| 2023-08-24 | $23.36 | $24.60 | $22.47 | $24.47 | $24.47 | 72,553 |
| 2023-08-23 | $21.59 | $23.13 | $21.43 | $23.09 | $23.09 | 48,391 |
| 2023-08-22 | $20.97 | $21.65 | $20.73 | $21.27 | $21.27 | 39,933 |
| 2023-08-21 | $20.16 | $20.84 | $19.55 | $20.74 | $20.74 | 35,852 |
| 2023-08-18 | $19.08 | $20.48 | $19.04 | $20.12 | $20.12 | 44,419 |
| 2023-08-17 | $21.45 | $21.45 | $18.91 | $19.51 | $19.51 | 90,561 |
| 2023-08-16 | $20.87 | $21.65 | $20.47 | $21.42 | $21.42 | 32,572 |
| 2023-08-15 | $20.88 | $21.10 | $20.57 | $20.77 | $20.77 | 31,325 |
| 2023-08-14 | $20.31 | $21.03 | $20.18 | $20.91 | $20.91 | 19,768 |
| 2023-08-11 | $20.26 | $20.87 | $20.10 | $20.48 | $20.48 | 26,781 |
| 2023-08-10 | $20.51 | $20.98 | $20.18 | $20.70 | $20.70 | 46,722 |
| 2023-08-09 | $20.99 | $21.33 | $20.42 | $20.53 | $20.53 | 76,805 |
| 2023-08-08 | $22.99 | $23.18 | $21.00 | $21.15 | $21.15 | 52,388 |
| 2023-08-07 | $24.19 | $24.27 | $23.28 | $23.43 | $23.43 | 69,887 |
| 2023-08-04 | $25.95 | $26.45 | $23.75 | $24.09 | $24.09 | 41,953 |
| 2023-08-03 | $26.51 | $27.25 | $25.43 | $26.33 | $26.33 | 37,201 |
| 2023-08-02 | $30.23 | $30.44 | $26.50 | $26.99 | $26.99 | 53,766 |
| 2023-08-01 | $30.77 | $31.62 | $29.96 | $30.70 | $30.70 | 51,678 |
| 2023-07-31 | $29.04 | $31.18 | $29.04 | $30.89 | $30.89 | 27,812 |
| 2023-07-28 | $29.04 | $29.20 | $28.42 | $28.87 | $28.87 | 25,994 |
| 2023-07-27 | $29.16 | $29.42 | $28.46 | $28.72 | $28.72 | 31,954 |
| 2023-07-26 | $28.07 | $29.39 | $28.07 | $28.72 | $28.72 | 29,420 |
| 2023-07-25 | $28.41 | $28.56 | $27.91 | $28.28 | $28.28 | 30,108 |
| 2023-07-24 | $27.69 | $28.90 | $27.24 | $28.37 | $28.37 | 40,457 |
| 2023-07-21 | $28.28 | $28.38 | $27.21 | $27.69 | $27.69 | 24,692 |
| 2023-07-20 | $29.63 | $29.63 | $27.49 | $28.14 | $28.14 | 22,006 |
| 2023-07-19 | $30.14 | $30.80 | $29.61 | $29.99 | $29.99 | 37,567 |
| 2023-07-18 | $30.55 | $30.69 | $29.42 | $30.07 | $30.07 | 27,502 |
| 2023-07-17 | $29.95 | $30.92 | $29.79 | $30.48 | $30.48 | 28,928 |
| 2023-07-14 | $29.87 | $30.26 | $29.61 | $29.86 | $29.86 | 23,084 |
| 2023-07-13 | $30.00 | $30.52 | $29.64 | $29.89 | $29.89 | 32,334 |
| 2023-07-12 | $30.51 | $30.56 | $29.47 | $29.90 | $29.90 | 40,635 |
| 2023-07-11 | $29.53 | $30.24 | $29.04 | $30.10 | $30.10 | 32,758 |
| 2023-07-10 | $30.84 | $31.00 | $29.26 | $29.51 | $29.51 | 51,346 |
| 2023-07-07 | $29.67 | $30.96 | $29.48 | $30.87 | $30.87 | 95,418 |
| 2023-07-06 | $28.71 | $30.00 | $28.27 | $29.88 | $29.88 | 75,264 |
| 2023-07-05 | $28.50 | $29.15 | $28.37 | $28.77 | $28.77 | 59,919 |
| 2023-07-03 | $27.72 | $28.83 | $27.72 | $28.68 | $28.68 | 32,831 |
| 2023-06-30 | $26.98 | $28.24 | $26.87 | $27.74 | $27.74 | 55,331 |
| 2023-06-29 | $25.23 | $26.90 | $25.23 | $26.78 | $26.78 | 41,739 |
| 2023-06-28 | $24.99 | $26.01 | $24.41 | $25.16 | $25.16 | 181,604 |
| 2023-06-27 | $25.17 | $25.34 | $24.10 | $25.09 | $25.09 | 74,384 |
| 2023-06-26 | $27.92 | $28.32 | $24.71 | $25.09 | $25.09 | 99,368 |
| 2023-06-23 | $27.41 | $28.86 | $27.41 | $28.00 | $28.00 | 279,188 |
| 2023-06-22 | $28.10 | $28.44 | $27.10 | $27.96 | $27.96 | 52,097 |
| 2023-06-21 | $30.82 | $30.83 | $28.31 | $28.31 | $28.31 | 41,469 |
| 2023-06-20 | $31.49 | $33.00 | $30.77 | $30.88 | $30.88 | 84,826 |
| 2023-06-16 | $29.91 | $31.39 | $29.39 | $31.39 | $31.39 | 75,730 |
| 2023-06-15 | $29.53 | $31.36 | $29.20 | $29.43 | $29.43 | 57,462 |
| 2023-06-14 | $32.92 | $32.95 | $29.87 | $29.96 | $29.96 | 46,124 |
| 2023-06-13 | $32.69 | $33.44 | $32.48 | $32.80 | $32.80 | 51,957 |
| 2023-06-12 | $31.10 | $32.80 | $30.80 | $32.31 | $32.31 | 37,660 |
| 2023-06-09 | $30.66 | $31.22 | $30.09 | $30.80 | $30.80 | 36,885 |
| 2023-06-08 | $30.49 | $30.94 | $29.70 | $30.72 | $30.72 | 39,968 |
| 2023-06-07 | $30.97 | $31.64 | $29.76 | $30.42 | $30.42 | 60,732 |
| 2023-06-06 | $30.70 | $31.59 | $30.51 | $30.71 | $30.71 | 58,065 |
| 2023-06-05 | $31.90 | $31.90 | $30.69 | $30.81 | $30.81 | 43,241 |
| 2023-06-02 | $31.14 | $32.20 | $30.92 | $32.18 | $32.18 | 65,321 |
| 2023-06-01 | $30.82 | $31.41 | $30.43 | $30.74 | $30.74 | 77,978 |
| 2023-05-31 | $32.15 | $32.80 | $30.47 | $31.10 | $31.10 | 323,221 |
| 2023-05-30 | $31.91 | $33.16 | $31.80 | $32.31 | $32.31 | 60,255 |
| 2023-05-26 | $30.94 | $32.70 | $30.86 | $31.64 | $31.64 | 67,313 |
| 2023-05-25 | $30.06 | $31.16 | $30.06 | $31.07 | $31.07 | 45,663 |
| 2023-05-24 | $29.77 | $30.05 | $28.87 | $29.81 | $29.81 | 47,997 |
| 2023-05-23 | $30.60 | $31.89 | $30.10 | $30.26 | $30.26 | 67,679 |
| 2023-05-22 | $30.40 | $31.33 | $30.09 | $30.55 | $30.55 | 53,042 |
| 2023-05-19 | $31.42 | $31.42 | $30.09 | $30.70 | $30.70 | 68,821 |
| 2023-05-18 | $28.88 | $31.10 | $28.36 | $30.76 | $30.76 | 130,336 |
| 2023-05-17 | $26.81 | $28.90 | $26.81 | $28.82 | $28.82 | 94,029 |
| 2023-05-16 | $26.62 | $26.74 | $24.90 | $26.67 | $26.67 | 91,308 |
| 2023-05-15 | $24.43 | $26.96 | $24.43 | $26.66 | $26.66 | 71,350 |
| 2023-05-12 | $26.14 | $26.44 | $24.28 | $24.46 | $24.46 | 154,896 |
| 2023-05-11 | $27.67 | $31.40 | $26.00 | $26.20 | $26.20 | 328,444 |
| 2023-05-10 | $24.25 | $32.30 | $24.25 | $27.32 | $27.32 | 683,727 |
| 2023-05-09 | $26.51 | $26.51 | $17.66 | $24.06 | $24.06 | 622,395 |
| 2023-05-08 | $27.45 | $27.94 | $26.30 | $26.85 | $26.85 | 125,569 |
| 2023-05-05 | $23.59 | $28.80 | $23.29 | $27.41 | $27.41 | 213,518 |
| 2023-05-04 | $22.29 | $23.11 | $22.29 | $22.78 | $22.78 | 59,916 |
| 2023-05-03 | $22.14 | $23.81 | $21.90 | $22.41 | $22.41 | 67,537 |
| 2023-05-02 | $21.66 | $22.35 | $20.81 | $22.11 | $22.11 | 77,912 |
| 2023-05-01 | $22.40 | $22.49 | $20.61 | $21.61 | $21.61 | 55,833 |
| 2023-04-28 | $23.56 | $23.72 | $22.31 | $22.39 | $22.39 | 49,635 |
| 2023-04-27 | $22.62 | $23.95 | $22.53 | $23.54 | $23.54 | 62,570 |
| 2023-04-26 | $22.32 | $22.69 | $21.15 | $22.57 | $22.57 | 72,888 |
| 2023-04-25 | $21.90 | $23.09 | $21.70 | $22.11 | $22.11 | 58,104 |
| 2023-04-24 | $22.19 | $22.75 | $21.13 | $22.03 | $22.03 | 52,887 |
| 2023-04-21 | $20.80 | $22.41 | $20.76 | $22.20 | $22.20 | 109,560 |
| 2023-04-20 | $20.37 | $20.90 | $19.83 | $20.83 | $20.83 | 58,930 |
| 2023-04-19 | $20.32 | $21.22 | $20.00 | $20.49 | $20.49 | 63,319 |
| 2023-04-18 | $19.45 | $20.63 | $19.30 | $20.52 | $20.52 | 47,693 |
| 2023-04-17 | $19.03 | $19.43 | $18.61 | $19.29 | $19.29 | 45,499 |
| 2023-04-14 | $19.59 | $19.59 | $18.52 | $19.12 | $19.12 | 111,088 |
| 2023-04-13 | $18.38 | $20.11 | $18.29 | $19.64 | $19.64 | 69,850 |
| 2023-04-12 | $18.14 | $18.36 | $18.00 | $18.24 | $18.24 | 68,185 |
| 2023-04-11 | $17.30 | $18.15 | $17.21 | $18.05 | $18.05 | 67,944 |
| 2023-04-10 | $17.00 | $17.86 | $16.79 | $17.28 | $17.28 | 62,001 |
| 2023-04-06 | $16.57 | $17.16 | $16.41 | $17.10 | $17.10 | 88,329 |
| 2023-04-05 | $17.04 | $17.09 | $16.50 | $16.79 | $16.79 | 68,763 |
| 2023-04-04 | $17.90 | $17.90 | $16.03 | $17.02 | $17.02 | 170,598 |
| 2023-04-03 | $19.23 | $19.84 | $17.75 | $17.90 | $17.90 | 106,485 |
| 2023-03-31 | $18.69 | $19.49 | $18.48 | $19.45 | $19.45 | 126,125 |
| 2023-03-30 | $19.52 | $19.72 | $18.00 | $18.72 | $18.72 | 157,138 |
| 2023-03-29 | $20.98 | $21.12 | $19.05 | $19.37 | $19.37 | 122,825 |
| 2023-03-28 | $23.26 | $23.26 | $20.79 | $20.95 | $20.95 | 65,503 |
| 2023-03-27 | $24.87 | $24.99 | $23.23 | $23.36 | $23.36 | 82,427 |
| 2023-03-24 | $24.31 | $25.55 | $24.31 | $24.79 | $24.79 | 43,575 |
| 2023-03-23 | $23.41 | $24.47 | $23.41 | $24.34 | $24.34 | 53,048 |
| 2023-03-22 | $23.29 | $24.27 | $23.13 | $23.26 | $23.26 | 42,137 |
| 2023-03-21 | $22.62 | $23.38 | $22.18 | $23.28 | $23.28 | 43,433 |
| 2023-03-20 | $22.97 | $22.97 | $22.18 | $22.36 | $22.36 | 72,595 |
| 2023-03-17 | $23.68 | $23.93 | $22.85 | $22.85 | $22.85 | 82,319 |
| 2023-03-16 | $23.96 | $25.02 | $23.73 | $23.86 | $23.86 | 68,303 |
| 2023-03-15 | $22.25 | $24.18 | $22.04 | $24.12 | $24.12 | 59,559 |
| 2023-03-14 | $23.57 | $23.57 | $22.23 | $22.66 | $22.66 | 100,565 |
| 2023-03-13 | $22.27 | $23.58 | $22.01 | $23.16 | $23.16 | 81,023 |
| 2023-03-10 | $23.05 | $23.05 | $22.19 | $22.55 | $22.55 | 72,920 |
| 2023-03-09 | $23.34 | $23.70 | $22.72 | $23.17 | $23.17 | 56,424 |
| 2023-03-08 | $22.63 | $23.59 | $22.35 | $23.53 | $23.53 | 34,740 |
| 2023-03-07 | $23.14 | $23.31 | $22.22 | $22.53 | $22.53 | 46,865 |
| 2023-03-06 | $23.76 | $24.35 | $22.97 | $23.07 | $23.07 | 70,561 |
| 2023-03-03 | $21.96 | $24.05 | $21.87 | $23.90 | $23.90 | 151,562 |
| 2023-03-02 | $21.36 | $22.07 | $20.88 | $21.75 | $21.75 | 152,994 |
| 2023-03-01 | $23.21 | $23.86 | $21.58 | $21.66 | $21.66 | 142,336 |
| 2023-02-28 | $23.20 | $23.82 | $22.91 | $23.12 | $23.12 | 130,795 |
| 2023-02-27 | $24.43 | $24.43 | $23.20 | $23.39 | $23.39 | 119,745 |
| 2023-02-24 | $24.85 | $24.85 | $23.47 | $24.24 | $24.24 | 158,992 |
| 2023-02-23 | $26.15 | $26.81 | $25.00 | $25.08 | $25.08 | 118,506 |
| 2023-02-22 | $29.42 | $29.59 | $25.60 | $25.64 | $25.64 | 126,844 |
| 2023-02-21 | $29.81 | $30.05 | $28.87 | $29.59 | $29.59 | 118,437 |
| 2023-02-17 | $33.38 | $33.38 | $29.84 | $30.28 | $30.28 | 55,150 |
| 2023-02-16 | $35.12 | $35.66 | $33.15 | $33.17 | $33.17 | 67,552 |
| 2023-02-15 | $33.70 | $36.13 | $33.32 | $35.99 | $35.99 | 49,811 |
| 2023-02-14 | $33.25 | $34.44 | $33.25 | $33.84 | $33.84 | 42,063 |
| 2023-02-13 | $33.08 | $34.75 | $32.98 | $33.89 | $33.89 | 42,437 |
| 2023-02-10 | $32.62 | $33.45 | $31.62 | $33.32 | $33.32 | 62,745 |
| 2023-02-09 | $34.27 | $35.33 | $32.66 | $32.66 | $32.66 | 46,938 |
| 2023-02-08 | $33.23 | $33.84 | $33.06 | $33.55 | $33.55 | 40,962 |
| 2023-02-07 | $34.10 | $34.40 | $32.92 | $33.77 | $33.77 | 42,089 |
| 2023-02-06 | $35.82 | $36.79 | $34.24 | $34.33 | $34.33 | 63,035 |
| 2023-02-03 | $34.15 | $36.62 | $34.14 | $36.30 | $36.30 | 69,521 |
| 2023-02-02 | $34.11 | $35.99 | $33.66 | $34.48 | $34.48 | 175,331 |
| 2023-02-01 | $33.28 | $33.59 | $32.26 | $33.50 | $33.50 | 127,597 |
| 2023-01-31 | $32.41 | $33.96 | $32.41 | $33.17 | $33.17 | 83,924 |
| 2023-01-30 | $32.45 | $33.35 | $31.29 | $32.29 | $32.29 | 56,857 |
| 2023-01-27 | $33.87 | $34.06 | $32.48 | $33.09 | $33.09 | 61,066 |
| 2023-01-26 | $34.71 | $34.79 | $33.56 | $33.82 | $33.82 | 22,674 |
| 2023-01-25 | $35.65 | $35.65 | $34.38 | $34.66 | $34.66 | 26,298 |
| 2023-01-24 | $35.67 | $36.95 | $35.41 | $35.70 | $35.70 | 34,651 |
| 2023-01-23 | $35.01 | $36.34 | $34.75 | $36.33 | $36.33 | 29,439 |
| 2023-01-20 | $35.10 | $35.66 | $34.53 | $35.03 | $35.03 | 37,741 |
| 2023-01-19 | $33.46 | $34.86 | $33.06 | $34.78 | $34.78 | 40,550 |
| 2023-01-18 | $34.15 | $34.40 | $33.02 | $33.66 | $33.66 | 25,921 |
| 2023-01-17 | $34.34 | $35.13 | $33.41 | $33.70 | $33.70 | 50,204 |
| 2023-01-13 | $32.50 | $34.42 | $32.50 | $34.38 | $34.38 | 42,686 |
| 2023-01-12 | $32.72 | $32.89 | $30.79 | $32.51 | $32.51 | 49,632 |
| 2023-01-11 | $33.53 | $34.28 | $32.13 | $32.72 | $32.72 | 33,743 |
| 2023-01-10 | $36.95 | $37.30 | $33.87 | $33.90 | $33.90 | 67,892 |
| 2023-01-09 | $33.15 | $38.00 | $33.15 | $36.95 | $36.95 | 87,028 |
| 2023-01-06 | $32.70 | $33.40 | $31.61 | $33.06 | $33.06 | 49,555 |
| 2023-01-05 | $34.24 | $34.37 | $32.02 | $32.06 | $32.06 | 42,247 |
| 2023-01-04 | $33.54 | $34.71 | $32.94 | $34.36 | $34.36 | 34,831 |
| 2023-01-03 | $34.52 | $34.80 | $32.64 | $33.25 | $33.25 | 28,185 |
| 2022-12-30 | $33.29 | $34.66 | $33.29 | $33.92 | $33.92 | 30,123 |
| 2022-12-29 | $31.86 | $33.89 | $31.86 | $33.75 | $33.75 | 30,303 |
| 2022-12-28 | $32.06 | $32.27 | $31.50 | $31.74 | $31.74 | 19,732 |
| 2022-12-27 | $32.53 | $32.53 | $31.78 | $32.00 | $32.00 | 20,234 |
| 2022-12-23 | $31.91 | $32.43 | $31.72 | $32.27 | $32.27 | 25,036 |
| 2022-12-22 | $31.59 | $32.15 | $31.19 | $31.99 | $31.99 | 44,089 |
| 2022-12-21 | $32.47 | $33.18 | $31.78 | $32.02 | $32.02 | 35,343 |
| 2022-12-20 | $31.16 | $32.32 | $31.16 | $31.90 | $31.90 | 31,946 |
| 2022-12-19 | $30.55 | $31.20 | $29.22 | $31.07 | $31.07 | 47,244 |
| 2022-12-16 | $30.77 | $31.65 | $30.75 | $31.00 | $31.00 | 43,515 |
| 2022-12-15 | $31.75 | $31.95 | $31.18 | $31.27 | $31.27 | 22,893 |
| 2022-12-14 | $33.00 | $33.00 | $31.88 | $32.15 | $32.15 | 24,666 |
| 2022-12-13 | $34.66 | $35.49 | $32.43 | $32.60 | $32.60 | 31,006 |
| 2022-12-12 | $31.75 | $33.26 | $31.75 | $33.10 | $33.10 | 130,252 |
| 2022-12-09 | $31.41 | $32.15 | $30.78 | $31.67 | $31.67 | 21,433 |
| 2022-12-08 | $30.41 | $32.43 | $30.41 | $31.65 | $31.65 | 31,792 |
| 2022-12-07 | $30.15 | $30.46 | $29.80 | $30.31 | $30.31 | 28,746 |
| 2022-12-06 | $30.61 | $30.61 | $29.33 | $30.27 | $30.27 | 35,764 |
| 2022-12-05 | $31.17 | $32.28 | $30.51 | $30.74 | $30.74 | 34,302 |
| 2022-12-02 | $30.59 | $31.65 | $30.39 | $31.33 | $31.33 | 22,910 |
| 2022-12-01 | $30.64 | $31.91 | $30.63 | $31.03 | $31.03 | 44,909 |
| 2022-11-30 | $28.10 | $31.45 | $28.10 | $30.70 | $30.70 | 102,360 |
| 2022-11-29 | $29.33 | $29.87 | $28.01 | $28.26 | $28.26 | 40,669 |
| 2022-11-28 | $30.78 | $30.92 | $28.88 | $29.26 | $29.26 | 34,045 |
| 2022-11-25 | $33.22 | $33.45 | $31.10 | $31.10 | $31.10 | 17,519 |
| 2022-11-23 | $30.55 | $32.63 | $30.54 | $32.44 | $32.44 | 22,913 |
| 2022-11-22 | $30.11 | $31.96 | $30.11 | $31.67 | $31.67 | 24,757 |
| 2022-11-21 | $31.07 | $31.07 | $29.22 | $30.10 | $30.10 | 37,822 |
| 2022-11-18 | $32.68 | $33.07 | $30.55 | $30.81 | $30.81 | 30,948 |
| 2022-11-17 | $31.70 | $32.53 | $31.12 | $31.99 | $31.99 | 39,461 |
| 2022-11-16 | $32.34 | $32.34 | $31.50 | $31.99 | $31.99 | 26,813 |
| 2022-11-15 | $34.07 | $35.72 | $32.57 | $32.82 | $32.82 | 33,727 |
| 2022-11-14 | $35.60 | $35.65 | $33.43 | $33.43 | $33.43 | 33,788 |
| 2022-11-11 | $35.63 | $37.40 | $35.49 | $35.87 | $35.87 | 36,858 |
| 2022-11-10 | $33.40 | $35.81 | $33.40 | $35.63 | $35.63 | 55,438 |
| 2022-11-09 | $33.65 | $33.65 | $32.15 | $32.23 | $32.23 | 61,280 |
| 2022-11-08 | $32.26 | $34.53 | $32.02 | $33.65 | $33.65 | 58,833 |
| 2022-11-07 | $33.60 | $33.60 | $30.05 | $33.01 | $33.01 | 106,668 |
| 2022-11-04 | $42.44 | $42.50 | $32.51 | $33.35 | $33.35 | 119,921 |
| 2022-11-03 | $41.51 | $42.48 | $40.94 | $42.07 | $42.07 | 25,178 |
| 2022-11-02 | $44.46 | $44.46 | $42.04 | $42.04 | $42.04 | 35,714 |
| 2022-11-01 | $45.25 | $45.41 | $44.27 | $44.46 | $44.46 | 27,466 |
| 2022-10-31 | $44.53 | $45.25 | $44.30 | $44.95 | $44.95 | 52,564 |
| 2022-10-28 | $43.89 | $45.16 | $43.57 | $44.95 | $44.95 | 37,414 |
| 2022-10-27 | $44.09 | $44.65 | $43.23 | $43.39 | $43.39 | 23,306 |
| 2022-10-26 | $44.88 | $45.36 | $43.75 | $43.75 | $43.75 | 23,509 |
| 2022-10-25 | $45.59 | $45.69 | $44.98 | $45.06 | $45.06 | 29,107 |
| 2022-10-24 | $46.49 | $47.15 | $45.43 | $45.72 | $45.72 | 25,310 |
| 2022-10-21 | $44.82 | $47.03 | $44.38 | $46.71 | $46.71 | 31,433 |
| 2022-10-20 | $46.69 | $47.35 | $44.16 | $44.43 | $44.43 | 42,457 |
| 2022-10-19 | $46.38 | $46.93 | $45.39 | $46.75 | $46.75 | 39,726 |
| 2022-10-18 | $45.92 | $46.55 | $45.01 | $45.53 | $45.53 | 34,011 |
| 2022-10-17 | $44.46 | $46.02 | $44.46 | $45.22 | $45.22 | 40,794 |
| 2022-10-14 | $43.84 | $44.94 | $43.33 | $43.54 | $43.54 | 46,352 |
| 2022-10-13 | $40.57 | $44.42 | $40.57 | $43.78 | $43.78 | 58,270 |
| 2022-10-12 | $39.81 | $41.96 | $39.81 | $41.46 | $41.46 | 44,982 |
| 2022-10-11 | $40.10 | $41.78 | $39.89 | $40.23 | $40.23 | 66,674 |
| 2022-10-10 | $40.23 | $40.59 | $39.34 | $40.59 | $40.59 | 30,469 |
| 2022-10-07 | $40.06 | $40.73 | $39.73 | $40.09 | $40.09 | 48,339 |
| 2022-10-06 | $40.55 | $41.50 | $40.25 | $40.56 | $40.56 | 36,335 |
| 2022-10-05 | $40.00 | $40.94 | $39.83 | $40.54 | $40.54 | 24,956 |
| 2022-10-04 | $38.66 | $40.50 | $38.66 | $40.28 | $40.28 | 46,221 |
| 2022-10-03 | $37.46 | $38.40 | $37.06 | $38.40 | $38.40 | 43,095 |
| 2022-09-30 | $40.30 | $40.30 | $37.34 | $37.41 | $37.41 | 40,165 |
| 2022-09-29 | $40.33 | $40.33 | $39.17 | $39.42 | $39.42 | 31,219 |
| 2022-09-28 | $39.98 | $41.18 | $39.87 | $41.00 | $41.00 | 57,376 |
| 2022-09-27 | $40.16 | $40.45 | $39.30 | $39.85 | $39.85 | 40,154 |
| 2022-09-26 | $38.18 | $40.20 | $38.18 | $39.90 | $39.90 | 32,824 |
| 2022-09-23 | $39.23 | $40.00 | $39.09 | $39.72 | $39.72 | 26,768 |
| 2022-09-22 | $39.54 | $40.11 | $38.96 | $39.92 | $39.92 | 20,762 |
| 2022-09-21 | $39.49 | $40.38 | $39.39 | $39.61 | $39.61 | 35,278 |
| 2022-09-20 | $39.32 | $39.72 | $39.01 | $39.49 | $39.49 | 15,922 |
| 2022-09-19 | $39.97 | $40.76 | $39.47 | $40.04 | $40.04 | 56,722 |
| 2022-09-16 | $41.90 | $42.79 | $40.05 | $40.18 | $40.18 | 46,131 |
| 2022-09-15 | $42.97 | $44.09 | $42.07 | $42.29 | $42.29 | 29,296 |
| 2022-09-14 | $43.11 | $43.87 | $43.02 | $43.19 | $43.19 | 26,657 |
| 2022-09-13 | $44.08 | $44.93 | $43.03 | $43.36 | $43.36 | 34,165 |
| 2022-09-12 | $44.85 | $45.49 | $43.91 | $45.18 | $45.18 | 16,015 |
| 2022-09-09 | $44.49 | $44.90 | $44.26 | $44.68 | $44.68 | 28,322 |
| 2022-09-08 | $44.43 | $44.77 | $43.77 | $44.13 | $44.13 | 20,607 |
| 2022-09-07 | $44.11 | $46.70 | $43.62 | $44.22 | $44.22 | 35,754 |
| 2022-09-06 | $45.29 | $45.29 | $44.19 | $44.19 | $44.19 | 16,900 |
| 2022-09-02 | $46.05 | $46.05 | $44.52 | $44.81 | $44.81 | 20,274 |
| 2022-09-01 | $46.39 | $46.72 | $45.27 | $46.00 | $46.00 | 27,322 |
| 2022-08-31 | $47.35 | $47.53 | $46.48 | $46.99 | $46.99 | 113,687 |
| 2022-08-30 | $48.18 | $48.50 | $46.91 | $47.49 | $47.49 | 21,030 |
| 2022-08-29 | $47.76 | $50.47 | $47.76 | $48.17 | $48.17 | 20,705 |
| 2022-08-26 | $51.31 | $52.19 | $49.50 | $49.50 | $49.50 | 27,064 |
| 2022-08-25 | $50.57 | $52.03 | $49.74 | $51.93 | $51.93 | 29,052 |
| 2022-08-24 | $49.90 | $51.53 | $49.43 | $50.39 | $50.39 | 25,354 |
| 2022-08-23 | $52.20 | $52.20 | $49.79 | $49.79 | $49.79 | 22,217 |
| 2022-08-22 | $51.74 | $52.31 | $51.26 | $51.98 | $51.98 | 34,921 |
| 2022-08-19 | $53.07 | $53.07 | $51.47 | $52.47 | $52.47 | 19,141 |
| 2022-08-18 | $53.90 | $54.53 | $52.84 | $53.61 | $53.61 | 29,486 |
| 2022-08-17 | $53.13 | $54.30 | $51.63 | $54.06 | $54.06 | 24,145 |
| 2022-08-16 | $52.28 | $54.09 | $51.54 | $53.94 | $53.94 | 27,080 |
| 2022-08-15 | $51.54 | $52.27 | $50.86 | $52.22 | $52.22 | 25,194 |
| 2022-08-12 | $52.05 | $52.05 | $50.81 | $51.51 | $51.51 | 31,340 |
| 2022-08-11 | $52.59 | $53.75 | $51.74 | $51.89 | $51.89 | 39,781 |
| 2022-08-10 | $51.72 | $52.89 | $50.15 | $52.78 | $52.78 | 32,306 |
| 2022-08-09 | $47.35 | $53.21 | $47.00 | $50.53 | $50.53 | 81,683 |
| 2022-08-08 | $45.81 | $47.26 | $45.81 | $46.88 | $46.88 | 63,832 |
| 2022-08-05 | $44.85 | $45.76 | $44.70 | $45.38 | $45.38 | 31,972 |
| 2022-08-04 | $46.04 | $46.04 | $44.76 | $45.49 | $45.49 | 23,591 |
| 2022-08-03 | $45.64 | $46.49 | $45.33 | $46.29 | $46.29 | 18,631 |
| 2022-08-02 | $46.74 | $47.10 | $45.63 | $45.81 | $45.81 | 21,447 |
| 2022-08-01 | $46.07 | $46.75 | $45.97 | $46.64 | $46.64 | 26,026 |
| 2022-07-29 | $45.73 | $46.49 | $45.52 | $46.27 | $46.27 | 22,298 |
| 2022-07-28 | $46.28 | $46.48 | $45.31 | $46.33 | $46.33 | 22,219 |
| 2022-07-27 | $44.95 | $46.70 | $44.80 | $46.30 | $46.30 | 32,071 |
| 2022-07-26 | $46.70 | $46.74 | $44.41 | $44.60 | $44.60 | 38,121 |
| 2022-07-25 | $47.66 | $47.66 | $46.46 | $46.70 | $46.70 | 42,993 |
| 2022-07-22 | $47.47 | $47.88 | $46.90 | $47.79 | $47.79 | 38,746 |
| 2022-07-21 | $46.95 | $47.33 | $45.52 | $47.31 | $47.31 | 31,090 |
| 2022-07-20 | $47.19 | $48.13 | $47.19 | $47.43 | $47.43 | 70,081 |
| 2022-07-19 | $44.93 | $47.10 | $44.58 | $46.93 | $46.93 | 50,938 |
| 2022-07-18 | $44.75 | $44.95 | $43.85 | $43.91 | $43.91 | 25,412 |
| 2022-07-15 | $43.44 | $44.74 | $42.75 | $44.42 | $44.42 | 37,115 |
| 2022-07-14 | $43.27 | $43.27 | $41.98 | $42.21 | $42.21 | 19,042 |
| 2022-07-13 | $44.36 | $44.41 | $43.39 | $44.08 | $44.08 | 24,478 |
| 2022-07-12 | $45.84 | $46.34 | $45.01 | $45.09 | $45.09 | 30,632 |
| 2022-07-11 | $46.93 | $46.93 | $45.41 | $46.08 | $46.08 | 39,656 |
| 2022-07-08 | $45.29 | $47.99 | $45.18 | $47.58 | $47.58 | 69,344 |
| 2022-07-07 | $47.57 | $48.47 | $45.33 | $45.44 | $45.44 | 45,026 |
| 2022-07-06 | $45.54 | $47.75 | $45.07 | $47.35 | $47.35 | 69,035 |
| 2022-07-05 | $43.87 | $45.33 | $43.03 | $45.23 | $45.23 | 43,727 |
| 2022-07-01 | $44.40 | $45.48 | $43.51 | $44.47 | $44.47 | 44,315 |
| 2022-06-30 | $43.12 | $45.00 | $42.67 | $44.51 | $44.51 | 247,222 |
| 2022-06-29 | $41.30 | $44.29 | $41.25 | $43.81 | $43.81 | 203,972 |
| 2022-06-28 | $40.24 | $41.50 | $40.00 | $40.98 | $40.98 | 154,345 |
| 2022-06-27 | $40.74 | $40.81 | $38.04 | $39.87 | $39.87 | 196,201 |
| 2022-06-24 | $41.02 | $41.63 | $39.06 | $40.53 | $40.53 | 250,385 |
| 2022-06-23 | $40.30 | $41.10 | $39.66 | $40.97 | $40.97 | 105,967 |
| 2022-06-22 | $39.96 | $41.30 | $39.31 | $39.83 | $39.83 | 77,557 |
| 2022-06-21 | $42.39 | $43.10 | $40.61 | $41.00 | $41.00 | 100,421 |
| 2022-06-17 | $43.36 | $43.47 | $41.15 | $41.97 | $41.97 | 171,880 |
| 2022-06-16 | $45.90 | $46.09 | $43.13 | $43.47 | $43.47 | 73,798 |
| 2022-06-15 | $46.73 | $47.44 | $44.95 | $46.55 | $46.55 | 86,519 |
| 2022-06-14 | $46.47 | $47.91 | $45.55 | $45.99 | $45.99 | 111,859 |
| 2022-06-13 | $45.97 | $47.17 | $45.71 | $46.52 | $46.52 | 102,051 |
| 2022-06-10 | $47.96 | $47.96 | $46.46 | $47.30 | $47.30 | 33,707 |
| 2022-06-09 | $48.70 | $49.20 | $48.57 | $48.74 | $48.74 | 32,237 |
| 2022-06-08 | $50.22 | $51.43 | $49.23 | $49.66 | $49.66 | 43,511 |
| 2022-06-07 | $49.67 | $50.84 | $49.67 | $50.80 | $50.80 | 50,116 |
| 2022-06-06 | $50.43 | $50.68 | $49.56 | $50.23 | $50.23 | 51,995 |
| 2022-06-03 | $50.53 | $52.55 | $49.96 | $50.22 | $50.22 | 53,943 |
| 2022-06-02 | $49.22 | $52.20 | $49.22 | $51.05 | $51.05 | 73,362 |
| 2022-06-01 | $48.64 | $49.37 | $47.89 | $49.17 | $49.17 | 84,093 |
| 2022-05-31 | $48.65 | $48.91 | $48.12 | $48.42 | $48.42 | 68,795 |
| 2022-05-27 | $47.37 | $49.17 | $47.37 | $48.99 | $48.99 | 51,511 |
| 2022-05-26 | $45.82 | $47.36 | $45.10 | $46.90 | $46.90 | 56,580 |
| 2022-05-25 | $43.02 | $44.91 | $43.02 | $44.59 | $44.59 | 35,651 |
| 2022-05-24 | $42.98 | $43.93 | $42.47 | $43.42 | $43.42 | 74,446 |
| 2022-05-23 | $45.48 | $45.79 | $43.23 | $43.39 | $43.39 | 76,291 |
| 2022-05-20 | $47.30 | $47.30 | $44.53 | $44.66 | $44.66 | 49,937 |
| 2022-05-19 | $45.28 | $47.50 | $45.18 | $47.08 | $47.08 | 80,717 |
| 2022-05-18 | $48.34 | $48.72 | $45.43 | $45.59 | $45.59 | 45,531 |
| 2022-05-17 | $48.16 | $49.30 | $47.40 | $49.16 | $49.16 | 76,204 |
| 2022-05-16 | $47.50 | $48.54 | $46.67 | $47.22 | $47.22 | 52,993 |
| 2022-05-13 | $47.95 | $49.29 | $47.62 | $47.83 | $47.83 | 53,308 |
| 2022-05-12 | $46.43 | $48.74 | $46.20 | $47.23 | $47.23 | 47,962 |
| 2022-05-11 | $49.96 | $50.73 | $47.46 | $47.67 | $47.67 | 80,110 |
| 2022-05-10 | $50.98 | $51.13 | $49.38 | $50.22 | $50.22 | 54,929 |
| 2022-05-09 | $49.90 | $51.25 | $48.67 | $50.49 | $50.49 | 59,535 |
| 2022-05-06 | $54.25 | $54.25 | $48.47 | $50.40 | $50.40 | 168,698 |
| 2022-05-05 | $55.95 | $55.95 | $52.89 | $54.18 | $54.18 | 81,787 |
| 2022-05-04 | $55.70 | $56.87 | $54.07 | $56.75 | $56.75 | 63,825 |
| 2022-05-03 | $57.09 | $57.67 | $55.12 | $55.69 | $55.69 | 39,055 |
| 2022-05-02 | $57.40 | $57.84 | $55.10 | $57.36 | $57.36 | 87,267 |
| 2022-04-29 | $61.40 | $61.40 | $57.35 | $57.62 | $57.62 | 50,809 |
| 2022-04-28 | $60.26 | $61.41 | $58.78 | $61.16 | $61.16 | 41,150 |
| 2022-04-27 | $61.30 | $61.45 | $58.98 | $59.64 | $59.64 | 104,746 |
| 2022-04-26 | $64.49 | $64.49 | $60.96 | $61.02 | $61.02 | 84,221 |
| 2022-04-25 | $64.23 | $65.27 | $63.92 | $64.79 | $64.79 | 61,416 |
| 2022-04-22 | $65.17 | $65.17 | $64.25 | $64.43 | $64.43 | 44,608 |
| 2022-04-21 | $66.51 | $66.51 | $65.29 | $65.56 | $65.56 | 45,366 |
| 2022-04-20 | $65.58 | $66.44 | $65.05 | $65.78 | $65.78 | 50,121 |
| 2022-04-19 | $64.61 | $65.83 | $63.84 | $65.57 | $65.57 | 33,859 |
| 2022-04-18 | $64.78 | $65.00 | $63.24 | $63.84 | $63.84 | 24,135 |
| 2022-04-14 | $65.83 | $65.83 | $64.40 | $65.17 | $65.17 | 24,811 |
| 2022-04-13 | $64.91 | $65.74 | $64.72 | $65.45 | $65.45 | 42,841 |
| 2022-04-12 | $66.43 | $67.65 | $65.50 | $65.79 | $65.79 | 22,195 |
| 2022-04-11 | $65.55 | $66.83 | $65.36 | $66.00 | $66.00 | 28,812 |
| 2022-04-08 | $67.95 | $68.52 | $66.04 | $66.04 | $66.04 | 30,361 |
| 2022-04-07 | $67.51 | $68.78 | $66.61 | $68.63 | $68.63 | 44,817 |
| 2022-04-06 | $68.00 | $68.35 | $67.00 | $68.07 | $68.07 | 31,373 |
| 2022-04-05 | $69.33 | $70.65 | $68.16 | $68.22 | $68.22 | 34,086 |
| 2022-04-04 | $68.87 | $70.09 | $68.78 | $69.50 | $69.50 | 24,406 |
| 2022-04-01 | $68.43 | $69.94 | $67.58 | $69.73 | $69.73 | 31,621 |
| 2022-03-31 | $70.16 | $70.60 | $67.94 | $68.30 | $68.30 | 76,055 |
| 2022-03-30 | $71.59 | $72.40 | $69.85 | $70.34 | $70.34 | 38,994 |
| 2022-03-29 | $71.35 | $72.98 | $71.09 | $72.03 | $72.03 | 43,190 |
| 2022-03-28 | $69.81 | $70.88 | $69.71 | $70.62 | $70.62 | 28,207 |
| 2022-03-25 | $69.80 | $70.42 | $69.77 | $70.13 | $70.13 | 15,654 |
| 2022-03-24 | $69.03 | $70.11 | $68.81 | $69.86 | $69.86 | 20,441 |
| 2022-03-23 | $69.52 | $69.92 | $68.79 | $69.08 | $69.08 | 28,230 |
| 2022-03-22 | $68.33 | $70.46 | $68.08 | $69.63 | $69.63 | 34,008 |
| 2022-03-21 | $70.11 | $70.49 | $68.12 | $68.50 | $68.50 | 33,775 |
| 2022-03-18 | $69.12 | $70.50 | $67.63 | $70.23 | $70.23 | 45,240 |
| 2022-03-17 | $68.98 | $69.79 | $68.07 | $69.34 | $69.34 | 26,216 |
| 2022-03-16 | $67.40 | $68.76 | $67.16 | $68.47 | $68.47 | 29,429 |
| 2022-03-15 | $65.35 | $66.98 | $65.05 | $66.72 | $66.72 | 36,437 |
| 2022-03-14 | $64.32 | $65.67 | $64.01 | $65.13 | $65.13 | 33,950 |
| 2022-03-11 | $65.48 | $65.48 | $63.96 | $64.18 | $64.18 | 13,237 |
| 2022-03-10 | $64.81 | $66.00 | $63.49 | $65.08 | $65.08 | 23,748 |
| 2022-03-09 | $65.05 | $66.54 | $65.05 | $65.84 | $65.84 | 48,494 |
| 2022-03-08 | $62.90 | $65.80 | $62.90 | $63.94 | $63.94 | 68,452 |
| 2022-03-07 | $64.80 | $64.83 | $62.34 | $62.95 | $62.95 | 67,899 |
| 2022-03-04 | $66.63 | $66.63 | $64.33 | $64.44 | $64.44 | 33,910 |
| 2022-03-03 | $67.95 | $68.10 | $66.44 | $67.31 | $67.31 | 31,277 |
| 2022-03-02 | $66.39 | $68.27 | $66.39 | $67.87 | $67.87 | 22,348 |
| 2022-03-01 | $66.08 | $67.82 | $65.34 | $65.87 | $65.87 | 132,290 |
| 2022-02-28 | $66.51 | $67.70 | $65.05 | $67.18 | $67.18 | 39,441 |
| 2022-02-25 | $68.13 | $68.63 | $66.33 | $67.30 | $67.30 | 29,733 |
| 2022-02-24 | $68.50 | $69.07 | $66.92 | $68.02 | $68.02 | 45,873 |
| 2022-02-23 | $70.75 | $71.06 | $69.34 | $69.62 | $69.62 | 29,173 |
| 2022-02-22 | $72.44 | $73.09 | $69.67 | $70.20 | $70.20 | 30,175 |
| 2022-02-18 | $74.27 | $74.77 | $72.15 | $72.70 | $72.70 | 48,156 |
| 2022-02-17 | $76.88 | $77.15 | $74.55 | $74.64 | $74.64 | 24,670 |
| 2022-02-16 | $77.31 | $77.70 | $76.25 | $77.50 | $77.50 | 22,615 |
| 2022-02-15 | $77.11 | $78.49 | $77.11 | $77.66 | $77.66 | 41,501 |
| 2022-02-14 | $76.63 | $78.40 | $76.11 | $76.81 | $76.81 | 29,692 |
| 2022-02-11 | $75.82 | $78.87 | $75.82 | $76.80 | $76.80 | 39,407 |
| 2022-02-10 | $77.60 | $78.91 | $76.25 | $76.70 | $76.70 | 29,771 |
| 2022-02-09 | $77.47 | $79.53 | $77.47 | $78.41 | $78.41 | 25,158 |
| 2022-02-08 | $75.93 | $78.07 | $75.93 | $77.33 | $77.33 | 16,149 |
| 2022-02-07 | $76.43 | $76.87 | $75.65 | $76.20 | $76.20 | 22,630 |
| 2022-02-04 | $78.31 | $78.47 | $76.10 | $76.48 | $76.48 | 19,210 |
| 2022-02-03 | $79.90 | $80.06 | $78.40 | $78.40 | $78.40 | 27,152 |
| 2022-02-02 | $79.27 | $80.09 | $78.22 | $79.43 | $79.43 | 61,387 |
| 2022-02-01 | $79.30 | $80.26 | $78.23 | $78.70 | $78.70 | 45,545 |
| 2022-01-31 | $78.60 | $80.04 | $78.18 | $79.00 | $79.00 | 67,356 |
| 2022-01-28 | $76.74 | $78.91 | $76.37 | $78.91 | $78.91 | 35,137 |
| 2022-01-27 | $77.82 | $78.07 | $76.23 | $76.59 | $76.59 | 22,148 |
| 2022-01-26 | $78.48 | $79.01 | $76.61 | $77.51 | $77.51 | 25,286 |
| 2022-01-25 | $78.24 | $79.50 | $76.45 | $78.27 | $78.27 | 24,745 |
| 2022-01-24 | $77.51 | $79.97 | $77.51 | $79.22 | $79.22 | 35,270 |
| 2022-01-21 | $79.25 | $80.43 | $78.77 | $78.99 | $78.99 | 31,494 |
| 2022-01-20 | $80.05 | $80.72 | $79.85 | $79.85 | $79.85 | 26,741 |
| 2022-01-19 | $79.56 | $81.44 | $79.24 | $79.95 | $79.95 | 27,305 |
| 2022-01-18 | $81.24 | $81.69 | $79.40 | $79.84 | $79.84 | 35,048 |
| 2022-01-14 | $79.64 | $81.31 | $79.27 | $80.82 | $80.82 | 14,940 |
| 2022-01-13 | $80.65 | $80.90 | $79.95 | $79.95 | $79.95 | 10,909 |
| 2022-01-12 | $80.40 | $81.32 | $79.16 | $80.35 | $80.35 | 25,164 |
| 2022-01-11 | $82.33 | $82.33 | $79.50 | $79.99 | $79.99 | 29,704 |
| 2022-01-10 | $80.16 | $82.52 | $79.51 | $82.00 | $82.00 | 14,132 |
| 2022-01-07 | $81.83 | $82.84 | $81.39 | $81.61 | $81.61 | 17,799 |
| 2022-01-06 | $82.91 | $83.20 | $81.00 | $81.79 | $81.79 | 22,988 |
| 2022-01-05 | $82.90 | $82.99 | $80.60 | $82.10 | $82.10 | 27,815 |
| 2022-01-04 | $82.11 | $83.91 | $82.11 | $83.08 | $83.08 | 12,473 |
| 2022-01-03 | $83.10 | $83.15 | $81.84 | $82.82 | $82.82 | 18,037 |
| 2021-12-31 | $82.69 | $84.11 | $82.69 | $83.82 | $83.82 | 8,022 |
| 2021-12-30 | $83.33 | $85.16 | $82.75 | $83.07 | $83.07 | 15,066 |
| 2021-12-29 | $83.94 | $83.94 | $81.95 | $83.13 | $83.13 | 11,784 |
| 2021-12-28 | $85.27 | $85.27 | $83.40 | $83.40 | $83.40 | 10,828 |
| 2021-12-27 | $84.35 | $84.35 | $83.47 | $84.08 | $84.08 | 7,848 |
| 2021-12-23 | $83.43 | $84.28 | $83.43 | $83.97 | $83.97 | 12,378 |
| 2021-12-22 | $81.87 | $83.54 | $81.87 | $83.29 | $83.29 | 10,409 |
| 2021-12-21 | $80.30 | $81.91 | $79.92 | $81.91 | $81.91 | 18,008 |
| 2021-12-20 | $81.94 | $82.41 | $78.14 | $80.57 | $80.57 | 20,082 |
| 2021-12-17 | $82.05 | $84.53 | $82.05 | $83.09 | $83.09 | 43,403 |
| 2021-12-16 | $84.34 | $84.34 | $81.00 | $81.42 | $81.42 | 26,205 |
| 2021-12-15 | $83.31 | $84.07 | $81.12 | $83.65 | $83.65 | 27,240 |
| 2021-12-14 | $83.45 | $83.56 | $82.50 | $82.62 | $82.62 | 14,081 |
| 2021-12-13 | $83.29 | $84.03 | $82.50 | $83.24 | $83.24 | 13,858 |
| 2021-12-10 | $83.83 | $84.54 | $82.39 | $82.99 | $82.99 | 10,050 |
| 2021-12-09 | $85.59 | $86.69 | $83.87 | $83.87 | $83.87 | 8,651 |
| 2021-12-08 | $83.59 | $87.24 | $83.09 | $85.77 | $85.77 | 12,691 |
| 2021-12-07 | $83.86 | $84.67 | $83.48 | $84.20 | $84.20 | 14,007 |
| 2021-12-06 | $81.57 | $82.88 | $81.57 | $82.59 | $82.59 | 14,345 |
| 2021-12-03 | $83.54 | $83.54 | $79.89 | $80.80 | $80.80 | 45,182 |
| 2021-12-02 | $80.21 | $83.68 | $79.84 | $83.68 | $83.68 | 24,653 |
| 2021-12-01 | $82.31 | $82.31 | $79.00 | $79.28 | $79.28 | 24,923 |
| 2021-11-30 | $82.28 | $82.79 | $81.33 | $81.33 | $81.33 | 18,700 |
| 2021-11-29 | $82.73 | $83.23 | $82.00 | $82.30 | $82.30 | 21,654 |
| 2021-11-26 | $83.56 | $83.62 | $81.02 | $82.46 | $82.46 | 20,844 |
| 2021-11-24 | $86.18 | $86.52 | $83.57 | $84.61 | $84.61 | 16,752 |
| 2021-11-23 | $88.88 | $88.88 | $85.78 | $86.31 | $86.31 | 12,767 |
| 2021-11-22 | $87.49 | $89.14 | $87.35 | $87.35 | $87.35 | 13,276 |
| 2021-11-19 | $89.19 | $90.02 | $88.22 | $88.32 | $88.32 | 14,518 |
| 2021-11-18 | $89.02 | $90.20 | $89.02 | $89.55 | $89.55 | 15,842 |
| 2021-11-17 | $90.09 | $90.09 | $88.71 | $89.20 | $89.20 | 13,768 |
| 2021-11-16 | $89.12 | $91.48 | $88.59 | $90.38 | $90.38 | 26,552 |
| 2021-11-15 | $88.46 | $89.97 | $88.13 | $89.97 | $89.97 | 18,216 |
| 2021-11-12 | $88.89 | $88.93 | $87.70 | $88.60 | $88.60 | 9,172 |
| 2021-11-11 | $90.27 | $91.82 | $88.15 | $88.44 | $88.44 | 26,678 |
| 2021-11-10 | $90.00 | $90.88 | $89.19 | $90.40 | $90.40 | 40,598 |
| 2021-11-09 | $87.87 | $90.52 | $86.55 | $89.83 | $89.83 | 37,528 |
| 2021-11-08 | $91.09 | $92.26 | $88.60 | $88.98 | $88.98 | 14,132 |
| 2021-11-05 | $88.83 | $92.93 | $88.20 | $91.18 | $91.18 | 50,964 |
| 2021-11-04 | $87.00 | $89.58 | $86.70 | $88.00 | $88.00 | 18,745 |
| 2021-11-03 | $83.43 | $87.50 | $83.43 | $86.79 | $86.79 | 28,876 |
| 2021-11-02 | $82.92 | $84.00 | $82.92 | $83.82 | $83.82 | 49,374 |
| 2021-11-01 | $82.11 | $83.81 | $81.55 | $82.89 | $82.89 | 61,905 |
| 2021-10-29 | $81.59 | $82.44 | $80.80 | $82.30 | $82.30 | 16,789 |
| 2021-10-28 | $80.82 | $81.60 | $80.35 | $81.40 | $81.40 | 11,637 |
| 2021-10-27 | $80.48 | $81.32 | $80.28 | $80.49 | $80.49 | 13,924 |
| 2021-10-26 | $80.97 | $81.26 | $80.23 | $80.44 | $80.44 | 24,961 |
| 2021-10-25 | $81.79 | $81.90 | $80.55 | $80.71 | $80.71 | 16,686 |
| 2021-10-22 | $81.91 | $82.22 | $81.27 | $81.75 | $81.75 | 16,920 |
| 2021-10-21 | $81.94 | $82.41 | $81.00 | $81.18 | $81.18 | 19,744 |
| 2021-10-20 | $80.61 | $82.25 | $79.95 | $81.98 | $81.98 | 18,088 |
| 2021-10-19 | $81.45 | $82.76 | $80.48 | $80.81 | $80.81 | 19,662 |
| 2021-10-18 | $82.00 | $82.66 | $81.60 | $82.07 | $82.07 | 22,120 |
| 2021-10-15 | $83.29 | $83.41 | $81.80 | $81.94 | $81.94 | 44,849 |
| 2021-10-14 | $81.20 | $82.33 | $81.20 | $82.33 | $82.33 | 16,208 |
| 2021-10-13 | $79.77 | $80.88 | $79.25 | $80.13 | $80.13 | 7,435 |
| 2021-10-12 | $78.60 | $79.89 | $78.40 | $79.48 | $79.48 | 14,987 |
| 2021-10-11 | $78.80 | $79.80 | $78.37 | $78.37 | $78.37 | 8,317 |
| 2021-10-08 | $81.00 | $81.00 | $79.00 | $79.00 | $79.00 | 7,055 |
| 2021-10-07 | $81.98 | $82.50 | $80.81 | $81.20 | $81.20 | 20,777 |
| 2021-10-06 | $80.18 | $81.17 | $79.09 | $79.76 | $79.76 | 14,687 |
| 2021-10-05 | $81.58 | $82.90 | $80.42 | $80.42 | $80.42 | 10,543 |
| 2021-10-04 | $80.49 | $82.11 | $80.22 | $81.20 | $81.20 | 22,478 |
| 2021-10-01 | $79.50 | $82.33 | $78.80 | $80.61 | $80.61 | 28,774 |
| 2021-09-30 | $77.13 | $79.61 | $77.13 | $78.95 | $78.95 | 18,003 |
| 2021-09-29 | $77.32 | $77.32 | $76.40 | $77.18 | $77.18 | 11,758 |
| 2021-09-28 | $78.43 | $78.43 | $74.71 | $77.08 | $77.08 | 18,313 |
| 2021-09-27 | $76.07 | $80.69 | $75.10 | $78.81 | $78.81 | 26,715 |
| 2021-09-24 | $75.50 | $76.48 | $75.00 | $75.63 | $75.63 | 10,111 |
| 2021-09-23 | $75.76 | $76.31 | $75.37 | $76.21 | $76.21 | 9,320 |
| 2021-09-22 | $76.39 | $77.55 | $74.68 | $75.38 | $75.38 | 23,278 |
| 2021-09-21 | $76.49 | $77.31 | $75.25 | $76.72 | $76.72 | 25,631 |
| 2021-09-20 | $74.70 | $77.07 | $73.95 | $76.23 | $76.23 | 24,203 |
| 2021-09-17 | $75.29 | $75.75 | $73.45 | $75.58 | $75.58 | 61,975 |
| 2021-09-16 | $74.87 | $75.24 | $73.36 | $75.09 | $75.09 | 16,926 |
| 2021-09-15 | $74.22 | $75.18 | $73.12 | $75.18 | $75.18 | 25,241 |
| 2021-09-14 | $74.68 | $74.70 | $73.82 | $73.96 | $73.96 | 13,335 |
| 2021-09-13 | $74.84 | $75.00 | $73.82 | $74.11 | $74.11 | 20,118 |
| 2021-09-10 | $76.35 | $77.15 | $75.45 | $75.45 | $75.45 | 24,356 |
| 2021-09-09 | $77.00 | $77.40 | $75.90 | $75.98 | $75.98 | 22,565 |
| 2021-09-08 | $76.30 | $78.54 | $76.30 | $77.60 | $77.60 | 19,560 |
| 2021-09-07 | $76.32 | $77.00 | $75.57 | $76.75 | $76.75 | 12,415 |
| 2021-09-03 | $75.60 | $77.41 | $75.45 | $76.80 | $76.80 | 12,477 |
| 2021-09-02 | $75.18 | $75.65 | $75.09 | $75.64 | $75.64 | 11,484 |
| 2021-09-01 | $74.82 | $75.33 | $74.02 | $74.84 | $74.84 | 11,705 |
| 2021-08-31 | $74.00 | $75.25 | $74.00 | $74.11 | $74.11 | 17,802 |
| 2021-08-30 | $76.00 | $76.26 | $74.09 | $74.10 | $74.10 | 12,703 |
| 2021-08-27 | $74.55 | $76.29 | $74.51 | $75.93 | $75.93 | 33,406 |
| 2021-08-26 | $74.99 | $74.99 | $74.06 | $74.06 | $74.06 | 9,951 |
| 2021-08-25 | $76.30 | $76.30 | $74.54 | $74.73 | $74.73 | 12,604 |
| 2021-08-24 | $76.11 | $76.11 | $75.14 | $75.69 | $75.69 | 8,674 |
| 2021-08-23 | $73.94 | $76.17 | $73.94 | $75.94 | $75.94 | 19,205 |
| 2021-08-20 | $72.75 | $74.65 | $72.75 | $73.94 | $73.94 | 20,116 |
| 2021-08-19 | $72.80 | $73.25 | $72.51 | $73.12 | $73.12 | 11,738 |
| 2021-08-18 | $74.00 | $74.52 | $73.03 | $73.39 | $73.39 | 18,661 |
| 2021-08-17 | $74.60 | $75.44 | $73.54 | $74.34 | $74.34 | 37,518 |
| 2021-08-16 | $74.90 | $75.43 | $73.28 | $74.98 | $74.98 | 38,307 |
| 2021-08-13 | $75.12 | $75.85 | $74.47 | $74.80 | $74.80 | 12,274 |
| 2021-08-12 | $75.95 | $75.95 | $74.36 | $75.37 | $75.37 | 32,308 |
| 2021-08-11 | $75.55 | $75.81 | $73.56 | $75.81 | $75.81 | 22,603 |
| 2021-08-10 | $76.73 | $76.86 | $74.47 | $75.34 | $75.34 | 25,127 |
| 2021-08-09 | $77.17 | $77.33 | $76.81 | $77.33 | $77.33 | 11,004 |
| 2021-08-06 | $77.70 | $77.99 | $77.52 | $77.59 | $77.59 | 7,998 |
| 2021-08-05 | $76.63 | $78.83 | $76.33 | $78.12 | $78.12 | 17,401 |
| 2021-08-04 | $77.93 | $77.93 | $75.80 | $76.00 | $76.00 | 52,861 |
| 2021-08-03 | $77.78 | $78.31 | $77.59 | $78.20 | $78.20 | 7,090 |
| 2021-08-02 | $77.57 | $78.20 | $77.10 | $78.20 | $78.20 | 18,554 |
| 2021-07-30 | $78.72 | $79.28 | $77.42 | $77.76 | $77.76 | 11,634 |
| 2021-07-29 | $79.05 | $79.30 | $78.65 | $78.65 | $78.65 | 8,337 |
| 2021-07-28 | $79.24 | $79.24 | $78.33 | $78.92 | $78.92 | 8,784 |
| 2021-07-27 | $79.51 | $79.51 | $78.09 | $78.98 | $78.98 | 10,558 |
| 2021-07-26 | $80.20 | $80.20 | $79.14 | $79.55 | $79.55 | 8,871 |
| 2021-07-23 | $80.46 | $80.53 | $78.44 | $80.06 | $80.06 | 15,004 |
| 2021-07-22 | $81.59 | $82.86 | $79.98 | $80.41 | $80.41 | 13,491 |
| 2021-07-21 | $82.09 | $82.70 | $81.50 | $81.81 | $81.81 | 12,154 |
| 2021-07-20 | $82.24 | $83.88 | $81.53 | $81.63 | $81.63 | 41,899 |
| 2021-07-19 | $81.01 | $82.50 | $80.55 | $81.86 | $81.86 | 14,689 |
| 2021-07-16 | $80.02 | $81.98 | $79.88 | $81.38 | $81.38 | 19,856 |
| 2021-07-15 | $79.83 | $80.12 | $78.44 | $79.52 | $79.52 | 26,477 |
| 2021-07-14 | $79.59 | $80.00 | $78.26 | $78.49 | $78.49 | 16,798 |
| 2021-07-13 | $80.17 | $80.17 | $79.21 | $79.21 | $79.21 | 10,636 |
| 2021-07-12 | $80.22 | $80.50 | $79.38 | $80.15 | $80.15 | 31,320 |
| 2021-07-09 | $80.46 | $81.02 | $79.28 | $80.14 | $80.14 | 21,466 |
| 2021-07-08 | $80.09 | $81.00 | $79.54 | $80.10 | $80.10 | 16,325 |
| 2021-07-07 | $80.36 | $81.86 | $79.70 | $80.28 | $80.28 | 12,423 |
| 2021-07-06 | $79.36 | $80.49 | $78.26 | $80.09 | $80.09 | 35,549 |
| 2021-07-02 | $80.00 | $80.92 | $78.97 | $80.18 | $80.18 | 41,298 |
| 2021-07-01 | $80.53 | $80.60 | $79.29 | $80.45 | $80.45 | 22,171 |
| 2021-06-30 | $77.50 | $81.74 | $77.07 | $80.32 | $80.32 | 107,607 |
| 2021-06-29 | $77.62 | $78.35 | $77.08 | $77.54 | $77.54 | 24,341 |
| 2021-06-28 | $78.61 | $79.18 | $76.97 | $77.62 | $77.62 | 25,378 |
| 2021-06-25 | $79.30 | $79.65 | $77.98 | $78.36 | $78.36 | 98,382 |
| 2021-06-24 | $78.15 | $79.90 | $76.81 | $79.41 | $79.41 | 37,663 |
| 2021-06-23 | $79.22 | $79.93 | $77.61 | $77.79 | $77.79 | 31,819 |
| 2021-06-22 | $78.00 | $80.00 | $77.44 | $79.33 | $79.33 | 55,558 |
| 2021-06-21 | $78.08 | $79.18 | $76.94 | $78.59 | $78.59 | 49,270 |
| 2021-06-18 | $76.62 | $78.16 | $76.32 | $77.67 | $77.67 | 69,969 |
| 2021-06-17 | $76.85 | $77.06 | $76.31 | $76.52 | $76.52 | 40,229 |
| 2021-06-16 | $76.25 | $77.10 | $76.25 | $76.78 | $76.78 | 44,667 |
| 2021-06-15 | $77.56 | $79.13 | $75.31 | $76.03 | $76.03 | 74,097 |
| 2021-06-14 | $76.74 | $78.44 | $76.74 | $77.77 | $77.77 | 31,171 |
| 2021-06-11 | $76.66 | $77.26 | $76.11 | $76.86 | $76.86 | 28,882 |
| 2021-06-10 | $77.50 | $77.90 | $75.65 | $76.91 | $76.91 | 47,992 |
| 2021-06-09 | $79.10 | $79.51 | $77.24 | $77.24 | $77.24 | 44,205 |
| 2021-06-08 | $80.70 | $80.98 | $77.00 | $78.80 | $78.80 | 83,221 |
| 2021-06-07 | $80.10 | $81.63 | $79.31 | $81.04 | $81.04 | 59,230 |
| 2021-06-04 | $78.91 | $80.64 | $78.75 | $80.36 | $80.36 | 42,110 |
| 2021-06-03 | $78.57 | $80.28 | $78.57 | $79.68 | $79.68 | 22,101 |
| 2021-06-02 | $78.30 | $80.23 | $78.30 | $79.85 | $79.85 | 37,147 |
| 2021-06-01 | $77.85 | $78.73 | $77.47 | $78.21 | $78.21 | 35,060 |
| 2021-05-28 | $79.49 | $79.75 | $77.70 | $78.10 | $78.10 | 24,094 |
| 2021-05-27 | $80.13 | $80.33 | $77.09 | $78.38 | $78.38 | 68,887 |
| 2021-05-26 | $79.80 | $80.98 | $79.48 | $80.01 | $80.01 | 18,190 |
| 2021-05-25 | $79.39 | $80.44 | $78.74 | $79.80 | $79.80 | 37,996 |
| 2021-05-24 | $77.58 | $80.46 | $77.04 | $79.49 | $79.49 | 40,038 |
| 2021-05-21 | $79.00 | $79.83 | $77.15 | $77.78 | $77.78 | 41,988 |
| 2021-05-20 | $77.08 | $78.69 | $77.00 | $78.51 | $78.51 | 41,034 |
| 2021-05-19 | $76.23 | $77.66 | $76.10 | $77.17 | $77.17 | 56,041 |
| 2021-05-18 | $78.28 | $78.51 | $77.20 | $77.33 | $77.33 | 38,527 |
| 2021-05-17 | $78.88 | $80.10 | $78.01 | $78.38 | $78.38 | 49,250 |
| 2021-05-14 | $79.70 | $79.78 | $77.71 | $79.33 | $79.33 | 51,017 |
| 2021-05-13 | $78.57 | $80.64 | $78.57 | $79.63 | $79.63 | 37,298 |
| 2021-05-12 | $79.45 | $80.76 | $78.45 | $79.44 | $79.44 | 47,705 |
| 2021-05-11 | $78.78 | $81.00 | $78.78 | $80.50 | $80.50 | 31,793 |
| 2021-05-10 | $79.33 | $80.98 | $78.83 | $79.85 | $79.85 | 33,370 |
| 2021-05-07 | $78.59 | $80.31 | $77.43 | $79.58 | $79.58 | 20,454 |
| 2021-05-06 | $76.26 | $77.99 | $75.00 | $77.55 | $77.55 | 27,678 |
| 2021-05-05 | $76.46 | $77.43 | $75.18 | $75.80 | $75.80 | 23,955 |
| 2021-05-04 | $79.28 | $79.28 | $76.30 | $76.63 | $76.63 | 20,495 |
| 2021-05-03 | $77.88 | $82.13 | $77.86 | $79.87 | $79.87 | 37,776 |
| 2021-04-30 | $78.38 | $81.59 | $77.48 | $78.61 | $78.61 | 37,561 |
| 2021-04-29 | $79.78 | $80.89 | $78.33 | $79.31 | $79.31 | 17,174 |
| 2021-04-28 | $81.09 | $82.58 | $79.08 | $79.90 | $79.90 | 20,113 |
| 2021-04-27 | $80.02 | $81.12 | $78.90 | $81.08 | $81.08 | 43,468 |
| 2021-04-26 | $82.08 | $82.08 | $79.33 | $79.35 | $79.35 | 26,913 |
| 2021-04-23 | $82.95 | $82.99 | $81.35 | $81.78 | $81.78 | 23,301 |
| 2021-04-22 | $82.83 | $83.21 | $81.61 | $82.64 | $82.64 | 18,678 |
| 2021-04-21 | $80.30 | $83.43 | $80.12 | $82.15 | $82.15 | 23,545 |
| 2021-04-20 | $81.16 | $81.74 | $79.12 | $80.10 | $80.10 | 25,514 |
| 2021-04-19 | $79.76 | $81.73 | $77.93 | $81.61 | $81.61 | 63,020 |
| 2021-04-16 | $82.82 | $83.14 | $80.07 | $80.08 | $80.08 | 30,180 |
| 2021-04-15 | $81.53 | $83.35 | $81.00 | $82.19 | $82.19 | 28,423 |
| 2021-04-14 | $83.42 | $84.35 | $82.16 | $82.40 | $82.40 | 20,521 |
| 2021-04-13 | $80.42 | $84.97 | $80.42 | $83.95 | $83.95 | 25,193 |
| 2021-04-12 | $82.23 | $83.33 | $81.41 | $82.30 | $82.30 | 13,038 |
| 2021-04-09 | $79.69 | $82.13 | $79.44 | $81.52 | $81.52 | 23,116 |
| 2021-04-08 | $76.60 | $80.40 | $76.60 | $80.33 | $80.33 | 38,893 |
| 2021-04-07 | $79.90 | $79.90 | $76.48 | $76.94 | $76.94 | 29,537 |
| 2021-04-06 | $79.67 | $80.10 | $78.00 | $79.64 | $79.64 | 39,724 |
| 2021-04-05 | $80.11 | $81.15 | $78.53 | $80.10 | $80.10 | 21,777 |
| 2021-04-01 | $77.66 | $80.52 | $77.66 | $79.41 | $79.41 | 30,205 |
| 2021-03-31 | $78.02 | $80.27 | $77.30 | $77.50 | $77.50 | 47,745 |
| 2021-03-30 | $79.94 | $80.14 | $77.06 | $78.71 | $78.71 | 32,143 |
| 2021-03-29 | $80.84 | $81.63 | $78.43 | $80.00 | $80.00 | 53,610 |
| 2021-03-26 | $82.54 | $84.46 | $80.42 | $81.47 | $81.47 | 39,477 |
| 2021-03-25 | $81.63 | $82.84 | $79.54 | $82.54 | $82.54 | 12,353 |
| 2021-03-24 | $84.33 | $84.33 | $82.18 | $82.55 | $82.55 | 20,912 |
| 2021-03-23 | $85.92 | $85.92 | $82.66 | $84.05 | $84.05 | 21,092 |
| 2021-03-22 | $85.00 | $86.94 | $83.18 | $85.92 | $85.92 | 38,183 |
| 2021-03-19 | $80.66 | $85.44 | $80.39 | $84.73 | $84.73 | 111,384 |
| 2021-03-18 | $80.03 | $82.16 | $79.02 | $80.03 | $80.03 | 29,959 |
| 2021-03-17 | $79.81 | $80.22 | $77.62 | $79.68 | $79.68 | 20,068 |
| 2021-03-16 | $77.66 | $80.93 | $77.00 | $80.23 | $80.23 | 56,352 |
| 2021-03-15 | $77.29 | $78.83 | $75.44 | $78.40 | $78.40 | 32,695 |
| 2021-03-12 | $80.01 | $80.01 | $77.25 | $78.23 | $78.23 | 21,308 |
| 2021-03-11 | $80.86 | $82.93 | $79.54 | $80.15 | $80.15 | 54,572 |
| 2021-03-10 | $80.65 | $83.57 | $79.80 | $80.66 | $80.66 | 39,125 |
| 2021-03-09 | $82.00 | $85.80 | $80.06 | $80.57 | $80.57 | 49,418 |
| 2021-03-08 | $82.82 | $82.82 | $79.84 | $82.25 | $82.25 | 34,466 |
| 2021-03-05 | $83.05 | $83.05 | $79.54 | $83.02 | $83.02 | 26,607 |
| 2021-03-04 | $85.57 | $85.81 | $81.51 | $81.73 | $81.73 | 24,078 |
| 2021-03-03 | $85.09 | $86.00 | $83.49 | $85.88 | $85.88 | 28,493 |
| 2021-03-02 | $84.98 | $86.25 | $84.55 | $84.74 | $84.74 | 34,398 |
| 2021-03-01 | $80.31 | $85.53 | $79.06 | $85.20 | $85.20 | 30,313 |
| 2021-02-26 | $79.63 | $82.28 | $78.64 | $79.02 | $79.02 | 30,882 |
| 2021-02-25 | $81.58 | $82.42 | $79.40 | $79.58 | $79.58 | 22,595 |
| 2021-02-24 | $81.72 | $82.67 | $80.55 | $81.15 | $81.15 | 24,907 |
| 2021-02-23 | $83.30 | $83.88 | $80.22 | $81.92 | $81.92 | 29,250 |
| 2021-02-22 | $83.76 | $84.02 | $82.05 | $83.54 | $83.54 | 27,549 |
| 2021-02-19 | $80.25 | $84.77 | $80.25 | $83.76 | $83.76 | 31,807 |
| 2021-02-18 | $80.84 | $82.38 | $79.82 | $80.17 | $80.17 | 28,083 |
| 2021-02-17 | $80.17 | $82.62 | $79.85 | $81.75 | $81.75 | 25,537 |
| 2021-02-16 | $82.92 | $83.99 | $80.36 | $80.36 | $80.36 | 21,762 |
| 2021-02-12 | $80.35 | $83.05 | $79.00 | $83.05 | $83.05 | 35,259 |
| 2021-02-11 | $82.65 | $83.64 | $80.59 | $81.62 | $81.62 | 25,477 |
| 2021-02-10 | $84.46 | $86.86 | $82.29 | $83.10 | $83.10 | 44,685 |
| 2021-02-09 | $89.93 | $90.43 | $83.74 | $83.74 | $83.74 | 37,208 |
| 2021-02-08 | $89.83 | $90.74 | $88.50 | $89.74 | $89.74 | 43,925 |
| 2021-02-05 | $88.42 | $89.99 | $86.91 | $89.66 | $89.66 | 23,481 |
| 2021-02-04 | $84.13 | $87.91 | $83.46 | $87.49 | $87.49 | 28,578 |
| 2021-02-03 | $82.81 | $85.16 | $82.16 | $84.82 | $84.82 | 32,238 |
| 2021-02-02 | $81.28 | $84.00 | $81.28 | $83.48 | $83.48 | 21,353 |
| 2021-02-01 | $79.63 | $81.47 | $78.41 | $81.09 | $81.09 | 23,607 |
| 2021-01-29 | $84.13 | $84.13 | $79.39 | $79.90 | $79.90 | 56,583 |
| 2021-01-28 | $90.17 | $94.20 | $82.58 | $83.29 | $83.29 | 227,455 |
| 2021-01-27 | $77.00 | $94.20 | $77.00 | $92.26 | $92.26 | 138,367 |
| 2021-01-26 | $78.30 | $79.77 | $78.30 | $78.54 | $78.54 | 22,147 |
| 2021-01-25 | $83.03 | $83.03 | $77.71 | $78.15 | $78.15 | 25,975 |
| 2021-01-22 | $78.51 | $84.45 | $78.51 | $82.82 | $82.82 | 63,384 |
| 2021-01-21 | $76.89 | $79.82 | $76.72 | $79.23 | $79.23 | 29,390 |
| 2021-01-20 | $73.85 | $77.26 | $72.69 | $76.75 | $76.75 | 65,276 |
| 2021-01-19 | $73.60 | $74.33 | $72.36 | $72.91 | $72.91 | 31,617 |
| 2021-01-15 | $72.28 | $73.79 | $72.28 | $73.25 | $73.25 | 23,360 |
| 2021-01-14 | $72.38 | $74.27 | $72.38 | $73.06 | $73.06 | 23,313 |
| 2021-01-13 | $71.93 | $72.66 | $71.46 | $72.19 | $72.19 | 18,020 |
| 2021-01-12 | $72.14 | $72.43 | $70.79 | $72.15 | $72.15 | 31,480 |
| 2021-01-11 | $71.13 | $72.44 | $70.87 | $71.80 | $71.80 | 32,094 |
| 2021-01-08 | $74.36 | $74.73 | $70.55 | $72.17 | $72.17 | 30,036 |
| 2021-01-07 | $75.18 | $75.67 | $74.34 | $74.52 | $74.52 | 18,636 |
| 2021-01-06 | $74.14 | $76.45 | $74.12 | $75.08 | $75.08 | 38,614 |
| 2021-01-05 | $73.44 | $73.95 | $72.96 | $73.63 | $73.63 | 33,874 |
| 2021-01-04 | $74.15 | $74.45 | $72.09 | $73.17 | $73.17 | 41,996 |
| 2020-12-31 | $74.27 | $75.11 | $72.71 | $73.89 | $73.89 | 39,033 |
| 2020-12-30 | $73.97 | $74.42 | $72.97 | $73.58 | $73.58 | 22,487 |
| 2020-12-29 | $72.60 | $74.28 | $71.55 | $74.04 | $74.04 | 40,204 |
| 2020-12-28 | $73.32 | $73.71 | $72.08 | $72.89 | $72.89 | 21,330 |
| 2020-12-24 | $74.43 | $74.43 | $72.78 | $72.86 | $72.86 | 7,573 |
| 2020-12-23 | $75.16 | $75.32 | $74.19 | $74.65 | $74.65 | 31,905 |
| 2020-12-22 | $75.42 | $76.62 | $74.97 | $75.43 | $75.43 | 14,605 |
| 2020-12-21 | $74.66 | $75.65 | $72.61 | $75.65 | $75.65 | 37,661 |
| 2020-12-18 | $78.25 | $78.50 | $75.50 | $75.60 | $75.60 | 78,420 |
| 2020-12-17 | $76.93 | $78.11 | $76.74 | $77.81 | $77.81 | 27,391 |
| 2020-12-16 | $77.59 | $77.67 | $76.92 | $76.92 | $76.92 | 19,067 |
| 2020-12-15 | $77.26 | $77.46 | $76.10 | $77.27 | $77.27 | 32,629 |
| 2020-12-14 | $76.50 | $77.26 | $75.93 | $76.92 | $76.92 | 23,516 |
| 2020-12-11 | $74.48 | $76.19 | $73.79 | $75.65 | $75.65 | 22,385 |
| 2020-12-10 | $75.94 | $76.28 | $74.98 | $75.63 | $75.63 | 27,921 |
| 2020-12-09 | $77.97 | $78.75 | $75.57 | $75.77 | $75.77 | 17,544 |
| 2020-12-08 | $78.84 | $79.25 | $77.38 | $77.95 | $77.95 | 23,746 |
| 2020-12-07 | $77.80 | $78.20 | $77.14 | $78.00 | $78.00 | 22,098 |
| 2020-12-04 | $74.58 | $77.91 | $74.58 | $77.91 | $77.91 | 39,414 |
| 2020-12-03 | $72.54 | $74.73 | $72.02 | $74.44 | $74.44 | 27,687 |
| 2020-12-02 | $72.70 | $72.85 | $71.52 | $72.54 | $72.54 | 31,010 |
| 2020-12-01 | $72.94 | $73.04 | $71.99 | $72.50 | $72.50 | 18,187 |
| 2020-11-30 | $73.56 | $73.56 | $71.86 | $72.50 | $72.50 | 32,013 |
| 2020-11-27 | $72.99 | $73.39 | $72.02 | $73.16 | $73.16 | 12,411 |
| 2020-11-25 | $72.59 | $73.46 | $72.14 | $72.50 | $72.50 | 27,173 |
| 2020-11-24 | $73.42 | $74.29 | $71.94 | $72.69 | $72.69 | 53,194 |
| 2020-11-23 | $73.34 | $73.42 | $72.24 | $72.93 | $72.93 | 31,491 |
| 2020-11-20 | $71.15 | $72.88 | $70.97 | $72.61 | $72.61 | 35,203 |
| 2020-11-19 | $71.13 | $72.19 | $70.92 | $72.19 | $72.19 | 17,973 |
| 2020-11-18 | $72.01 | $72.34 | $70.12 | $71.56 | $71.56 | 29,052 |
| 2020-11-17 | $68.67 | $73.25 | $68.67 | $72.10 | $72.10 | 52,369 |
| 2020-11-16 | $71.82 | $72.91 | $69.78 | $71.21 | $71.21 | 48,153 |
| 2020-11-13 | $72.13 | $73.71 | $71.17 | $71.48 | $71.48 | 25,029 |
| 2020-11-12 | $74.73 | $74.73 | $70.73 | $71.98 | $71.98 | 35,527 |
| 2020-11-11 | $74.12 | $75.33 | $72.77 | $75.33 | $75.33 | 19,410 |
| 2020-11-10 | $74.32 | $76.70 | $73.48 | $74.40 | $74.40 | 33,053 |
| 2020-11-09 | $75.75 | $75.75 | $72.05 | $73.72 | $73.72 | 48,695 |
| 2020-11-06 | $72.00 | $74.58 | $70.00 | $71.88 | $71.88 | 64,887 |
| 2020-11-05 | $76.00 | $78.00 | $75.82 | $76.80 | $76.80 | 48,388 |
| 2020-11-04 | $74.16 | $76.17 | $74.16 | $76.17 | $76.17 | 27,684 |
| 2020-11-03 | $76.12 | $76.89 | $74.09 | $74.71 | $74.71 | 33,422 |
| 2020-11-02 | $74.38 | $75.37 | $73.77 | $75.37 | $75.37 | 43,952 |
| 2020-10-30 | $74.13 | $75.12 | $73.13 | $73.79 | $73.79 | 46,742 |
| 2020-10-29 | $73.97 | $75.48 | $73.76 | $74.75 | $74.75 | 23,053 |
| 2020-10-28 | $74.47 | $74.85 | $73.66 | $74.54 | $74.54 | 24,865 |
| 2020-10-27 | $75.25 | $76.46 | $75.25 | $75.69 | $75.69 | 17,713 |
| 2020-10-26 | $76.37 | $76.37 | $75.26 | $75.53 | $75.53 | 20,124 |
| 2020-10-23 | $76.49 | $78.00 | $76.49 | $76.92 | $76.92 | 21,055 |
| 2020-10-22 | $76.79 | $77.13 | $75.50 | $76.45 | $76.45 | 26,060 |
| 2020-10-21 | $76.54 | $77.06 | $76.03 | $76.28 | $76.28 | 17,863 |
| 2020-10-20 | $76.49 | $77.20 | $75.62 | $76.04 | $76.04 | 13,908 |
| 2020-10-19 | $74.81 | $76.89 | $74.81 | $75.96 | $75.96 | 16,456 |
| 2020-10-16 | $74.36 | $75.65 | $74.18 | $75.10 | $75.10 | 14,760 |
| 2020-10-15 | $73.21 | $75.12 | $72.53 | $74.87 | $74.87 | 13,468 |
| 2020-10-14 | $76.00 | $76.00 | $73.45 | $73.57 | $73.57 | 14,043 |
| 2020-10-13 | $73.15 | $75.93 | $73.15 | $75.61 | $75.61 | 22,801 |
| 2020-10-12 | $73.83 | $74.15 | $72.67 | $74.09 | $74.09 | 22,525 |
| 2020-10-09 | $74.64 | $75.00 | $72.70 | $73.85 | $73.85 | 26,205 |
| 2020-10-08 | $73.15 | $74.30 | $72.97 | $74.03 | $74.03 | 26,327 |
| 2020-10-07 | $72.78 | $73.25 | $72.06 | $72.64 | $72.64 | 35,327 |
| 2020-10-06 | $73.26 | $74.01 | $71.87 | $72.35 | $72.35 | 37,910 |
| 2020-10-05 | $71.25 | $73.22 | $71.25 | $72.70 | $72.70 | 39,803 |
| 2020-10-02 | $70.51 | $71.92 | $70.50 | $71.11 | $71.11 | 103,536 |
| 2020-10-01 | $69.10 | $71.58 | $69.10 | $71.15 | $71.15 | 38,196 |
| 2020-09-30 | $69.56 | $69.80 | $68.44 | $68.90 | $68.90 | 29,346 |
| 2020-09-29 | $68.83 | $69.85 | $68.48 | $69.54 | $69.54 | 25,421 |
| 2020-09-28 | $68.12 | $68.61 | $67.53 | $68.04 | $68.04 | 16,611 |
| 2020-09-25 | $67.47 | $67.96 | $67.47 | $67.77 | $67.77 | 22,135 |
| 2020-09-24 | $67.50 | $68.27 | $67.04 | $68.00 | $68.00 | 30,760 |
| 2020-09-23 | $68.11 | $68.40 | $67.40 | $67.50 | $67.50 | 36,100 |
| 2020-09-22 | $68.03 | $69.00 | $67.41 | $68.26 | $68.26 | 26,209 |
| 2020-09-21 | $69.95 | $70.89 | $66.86 | $68.25 | $68.25 | 87,925 |
| 2020-09-18 | $72.27 | $73.48 | $71.07 | $71.14 | $71.14 | 391,555 |
| 2020-09-17 | $69.96 | $71.90 | $69.55 | $71.49 | $71.49 | 52,128 |
| 2020-09-16 | $72.55 | $73.18 | $70.41 | $70.55 | $70.55 | 50,892 |
| 2020-09-15 | $72.65 | $74.72 | $70.37 | $72.41 | $72.41 | 49,802 |
| 2020-09-14 | $69.70 | $72.84 | $69.70 | $72.41 | $72.41 | 74,262 |
| 2020-09-11 | $70.25 | $70.58 | $68.32 | $69.20 | $69.20 | 44,493 |
| 2020-09-10 | $70.00 | $70.50 | $69.15 | $69.63 | $69.63 | 42,093 |
| 2020-09-09 | $68.87 | $71.78 | $68.87 | $70.14 | $70.14 | 60,538 |
| 2020-09-08 | $61.90 | $69.52 | $60.34 | $68.41 | $68.41 | 84,070 |
| 2020-09-04 | $63.10 | $63.10 | $60.28 | $62.97 | $62.97 | 34,470 |
| 2020-09-03 | $64.24 | $64.24 | $61.57 | $62.41 | $62.41 | 21,752 |
| 2020-09-02 | $64.16 | $64.65 | $63.50 | $64.59 | $64.59 | 14,282 |
| 2020-09-01 | $63.11 | $64.41 | $63.06 | $64.40 | $64.40 | 16,560 |
| 2020-08-31 | $63.69 | $63.94 | $63.00 | $63.22 | $63.22 | 21,399 |
| 2020-08-28 | $64.71 | $64.71 | $63.31 | $64.04 | $64.04 | 16,066 |
| 2020-08-27 | $64.37 | $64.69 | $63.76 | $64.39 | $64.39 | 19,229 |
| 2020-08-26 | $64.00 | $64.80 | $63.86 | $64.37 | $64.37 | 21,094 |
| 2020-08-25 | $64.61 | $64.61 | $63.80 | $64.00 | $64.00 | 12,667 |
| 2020-08-24 | $64.97 | $64.97 | $63.22 | $64.61 | $64.61 | 18,841 |
| 2020-08-21 | $65.18 | $65.67 | $63.91 | $64.85 | $64.85 | 19,464 |
| 2020-08-20 | $65.19 | $66.00 | $64.83 | $65.67 | $65.67 | 22,294 |
| 2020-08-19 | $63.80 | $65.55 | $63.03 | $64.81 | $64.81 | 17,583 |
| 2020-08-18 | $64.33 | $64.50 | $63.42 | $63.71 | $63.71 | 12,115 |
| 2020-08-17 | $63.76 | $64.94 | $63.32 | $64.94 | $64.94 | 13,537 |
| 2020-08-14 | $65.33 | $65.60 | $63.64 | $64.45 | $64.45 | 11,081 |
| 2020-08-13 | $65.19 | $66.16 | $64.27 | $65.90 | $65.90 | 12,666 |
| 2020-08-12 | $64.86 | $65.36 | $63.08 | $65.32 | $65.32 | 24,084 |
| 2020-08-11 | $65.55 | $66.39 | $63.88 | $64.42 | $64.42 | 28,700 |
| 2020-08-10 | $66.59 | $66.73 | $64.84 | $65.06 | $65.06 | 19,576 |
| 2020-08-07 | $72.90 | $72.90 | $65.39 | $66.20 | $66.20 | 37,551 |
| 2020-08-06 | $71.40 | $71.40 | $69.00 | $70.98 | $70.98 | 19,622 |
| 2020-08-05 | $69.56 | $71.60 | $69.56 | $70.99 | $70.99 | 29,400 |
| 2020-08-04 | $69.03 | $69.94 | $67.19 | $69.06 | $69.06 | 41,809 |
| 2020-08-03 | $61.22 | $71.57 | $61.22 | $69.60 | $69.60 | 102,346 |
| 2020-07-31 | $61.81 | $61.81 | $59.85 | $60.51 | $60.51 | 30,713 |
| 2020-07-30 | $62.20 | $63.02 | $61.14 | $61.89 | $61.89 | 31,345 |
| 2020-07-29 | $61.14 | $63.81 | $61.00 | $63.08 | $63.08 | 30,530 |
| 2020-07-28 | $60.85 | $61.69 | $60.36 | $60.41 | $60.41 | 20,231 |
| 2020-07-27 | $60.41 | $61.47 | $60.41 | $61.34 | $61.34 | 16,806 |
| 2020-07-24 | $60.50 | $62.50 | $59.25 | $60.53 | $60.53 | 30,104 |
| 2020-07-23 | $60.58 | $61.84 | $60.58 | $60.92 | $60.92 | 26,081 |
| 2020-07-22 | $61.72 | $62.55 | $60.00 | $60.85 | $60.85 | 29,502 |
| 2020-07-21 | $62.37 | $63.13 | $61.56 | $61.63 | $61.63 | 35,671 |
| 2020-07-20 | $60.68 | $61.97 | $60.68 | $61.97 | $61.97 | 13,879 |
| 2020-07-17 | $59.50 | $61.46 | $59.04 | $61.10 | $61.10 | 28,500 |
| 2020-07-16 | $59.59 | $60.15 | $58.72 | $59.52 | $59.52 | 26,300 |
| 2020-07-15 | $60.08 | $61.23 | $59.14 | $59.71 | $59.71 | 58,600 |
| 2020-07-14 | $58.43 | $59.37 | $58.41 | $59.00 | $59.00 | 24,500 |
| 2020-07-13 | $59.83 | $59.99 | $58.70 | $58.86 | $58.86 | 36,900 |
| 2020-07-10 | $58.97 | $59.82 | $58.48 | $59.59 | $59.59 | 20,800 |
| 2020-07-09 | $59.71 | $59.99 | $58.13 | $58.83 | $58.83 | 42,500 |
| 2020-07-08 | $59.53 | $60.19 | $58.33 | $59.41 | $59.41 | 18,700 |
| 2020-07-07 | $59.98 | $61.00 | $58.83 | $59.50 | $59.50 | 36,000 |
| 2020-07-06 | $58.45 | $61.40 | $57.81 | $59.98 | $59.98 | 62,100 |
| 2020-07-02 | $58.19 | $58.19 | $56.96 | $57.44 | $57.44 | 27,700 |
| 2020-07-01 | $57.05 | $58.07 | $57.05 | $57.45 | $57.45 | 27,900 |
| 2020-06-30 | $55.78 | $57.63 | $55.78 | $57.32 | $57.32 | 55,800 |
| 2020-06-29 | $55.32 | $56.43 | $55.27 | $55.94 | $55.94 | 46,600 |
| 2020-06-26 | $56.85 | $57.17 | $54.11 | $54.87 | $54.87 | 68,172 |
| 2020-06-25 | $55.69 | $57.83 | $55.69 | $57.32 | $57.32 | 57,915 |
| 2020-06-24 | $57.89 | $58.48 | $55.88 | $56.00 | $56.00 | 52,190 |
| 2020-06-23 | $58.47 | $58.95 | $57.92 | $58.38 | $58.38 | 42,953 |
| 2020-06-22 | $58.00 | $58.45 | $57.58 | $57.75 | $57.75 | 22,276 |
| 2020-06-19 | $60.66 | $60.66 | $57.38 | $57.86 | $57.86 | 73,922 |
| 2020-06-18 | $58.28 | $60.08 | $58.28 | $60.00 | $60.00 | 26,809 |
| 2020-06-17 | $58.79 | $59.12 | $58.36 | $58.88 | $58.88 | 16,692 |
| 2020-06-16 | $60.26 | $60.26 | $58.64 | $59.11 | $59.11 | 28,804 |
| 2020-06-15 | $57.14 | $59.26 | $57.14 | $58.84 | $58.84 | 36,673 |
| 2020-06-12 | $60.16 | $60.16 | $57.62 | $58.63 | $58.63 | 31,628 |
| 2020-06-11 | $59.70 | $60.70 | $57.91 | $58.30 | $58.30 | 50,754 |
| 2020-06-10 | $61.97 | $62.44 | $61.04 | $61.44 | $61.44 | 27,757 |
| 2020-06-09 | $62.21 | $63.75 | $61.33 | $62.21 | $62.21 | 46,331 |
| 2020-06-08 | $61.94 | $62.91 | $60.85 | $62.40 | $62.40 | 46,607 |
| 2020-06-05 | $61.58 | $62.71 | $60.86 | $61.27 | $61.27 | 45,861 |
| 2020-06-04 | $61.85 | $61.85 | $60.07 | $60.40 | $60.40 | 22,038 |
| 2020-06-03 | $59.06 | $62.65 | $57.44 | $61.63 | $61.63 | 50,407 |
| 2020-06-02 | $59.89 | $59.98 | $57.79 | $58.70 | $58.70 | 29,080 |
| 2020-06-01 | $60.40 | $60.40 | $58.67 | $59.68 | $59.68 | 43,932 |
| 2020-05-29 | $59.59 | $60.34 | $59.02 | $60.07 | $60.07 | 65,445 |
| 2020-05-28 | $62.37 | $62.90 | $59.74 | $60.01 | $60.01 | 56,788 |
| 2020-05-27 | $61.47 | $62.54 | $59.41 | $62.03 | $62.03 | 50,526 |
| 2020-05-26 | $59.16 | $62.68 | $58.80 | $60.39 | $60.39 | 52,311 |
| 2020-05-22 | $58.10 | $58.75 | $57.37 | $58.59 | $58.59 | 17,449 |
| 2020-05-21 | $58.02 | $58.63 | $56.12 | $58.20 | $58.20 | 29,017 |
| 2020-05-20 | $57.11 | $58.78 | $56.01 | $58.33 | $58.33 | 57,914 |
| 2020-05-19 | $57.42 | $57.89 | $55.53 | $55.94 | $55.94 | 47,620 |
| 2020-05-18 | $57.09 | $58.50 | $56.49 | $58.03 | $58.03 | 63,919 |
| 2020-05-15 | $55.49 | $55.68 | $54.64 | $55.67 | $55.67 | 40,903 |
| 2020-05-14 | $53.48 | $56.08 | $51.80 | $55.79 | $55.79 | 70,294 |
| 2020-05-13 | $53.70 | $54.93 | $52.15 | $54.31 | $54.31 | 48,179 |
| 2020-05-12 | $56.12 | $56.12 | $53.06 | $53.86 | $53.86 | 45,838 |
| 2020-05-11 | $56.09 | $56.88 | $54.84 | $55.76 | $55.76 | 33,418 |
| 2020-05-08 | $55.14 | $58.80 | $53.90 | $56.55 | $56.55 | 47,416 |
| 2020-05-07 | $53.27 | $54.64 | $52.57 | $53.85 | $53.85 | 40,300 |
| 2020-05-06 | $53.03 | $53.44 | $52.18 | $53.15 | $53.15 | 37,579 |
| 2020-05-05 | $53.15 | $53.58 | $52.53 | $52.89 | $52.89 | 26,358 |
| 2020-05-04 | $51.99 | $52.37 | $51.24 | $52.24 | $52.24 | 35,293 |
| 2020-05-01 | $51.88 | $52.51 | $49.92 | $52.09 | $52.09 | 48,503 |
| 2020-04-30 | $55.65 | $55.65 | $52.51 | $52.91 | $52.91 | 43,219 |
| 2020-04-29 | $54.93 | $56.97 | $54.25 | $55.50 | $55.50 | 71,415 |
| 2020-04-28 | $55.66 | $55.66 | $53.37 | $53.55 | $53.55 | 32,098 |
| 2020-04-27 | $53.26 | $54.65 | $51.87 | $54.35 | $54.35 | 40,003 |
| 2020-04-24 | $51.27 | $52.45 | $50.37 | $52.12 | $52.12 | 18,078 |
| 2020-04-23 | $51.89 | $52.28 | $50.33 | $51.28 | $51.28 | 42,677 |
| 2020-04-22 | $50.98 | $52.21 | $50.91 | $51.40 | $51.40 | 19,564 |
| 2020-04-21 | $52.02 | $52.02 | $49.55 | $50.61 | $50.61 | 21,068 |
| 2020-04-20 | $52.65 | $53.90 | $52.47 | $52.76 | $52.76 | 25,315 |
| 2020-04-17 | $53.53 | $54.60 | $52.88 | $53.51 | $53.51 | 57,276 |
| 2020-04-16 | $51.71 | $52.71 | $50.40 | $52.52 | $52.52 | 36,042 |
| 2020-04-15 | $49.83 | $52.74 | $49.83 | $51.74 | $51.74 | 39,801 |
| 2020-04-14 | $54.37 | $54.41 | $51.09 | $51.31 | $51.31 | 35,456 |
| 2020-04-13 | $52.68 | $54.67 | $52.31 | $53.62 | $53.62 | 39,735 |
| 2020-04-09 | $50.23 | $53.20 | $50.23 | $52.84 | $52.84 | 60,067 |
| 2020-04-08 | $47.43 | $50.98 | $47.16 | $49.98 | $49.98 | 59,362 |
| 2020-04-07 | $47.68 | $48.45 | $46.50 | $47.00 | $47.00 | 121,307 |
| 2020-04-06 | $48.31 | $48.55 | $46.53 | $47.01 | $47.01 | 75,494 |
| 2020-04-03 | $46.54 | $47.90 | $46.40 | $47.54 | $47.54 | 47,048 |
| 2020-04-02 | $46.45 | $47.35 | $45.03 | $46.89 | $46.89 | 93,089 |
| 2020-04-01 | $46.84 | $48.33 | $45.86 | $46.16 | $46.16 | 68,797 |
| 2020-03-31 | $47.23 | $49.47 | $46.08 | $48.26 | $48.26 | 129,522 |
| 2020-03-30 | $48.01 | $48.92 | $45.62 | $47.31 | $47.31 | 113,860 |
| 2020-03-27 | $50.26 | $50.30 | $46.96 | $47.17 | $47.17 | 95,534 |
| 2020-03-26 | $48.22 | $50.83 | $47.96 | $50.83 | $50.83 | 91,738 |
| 2020-03-25 | $50.15 | $50.25 | $46.56 | $47.75 | $47.75 | 111,859 |
| 2020-03-24 | $48.39 | $50.17 | $47.71 | $50.17 | $50.17 | 112,630 |
| 2020-03-23 | $48.34 | $48.34 | $43.65 | $46.42 | $46.42 | 128,273 |
| 2020-03-20 | $49.12 | $50.25 | $45.92 | $48.00 | $48.00 | 173,169 |
| 2020-03-19 | $47.29 | $49.94 | $46.70 | $49.19 | $49.19 | 79,016 |
| 2020-03-18 | $49.90 | $52.47 | $46.30 | $47.47 | $47.47 | 121,245 |
| 2020-03-17 | $46.08 | $54.41 | $45.66 | $52.51 | $52.51 | 160,503 |
| 2020-03-16 | $43.25 | $46.83 | $42.50 | $46.61 | $46.61 | 171,328 |
| 2020-03-13 | $44.64 | $47.47 | $43.45 | $47.15 | $47.15 | 151,193 |
| 2020-03-12 | $45.00 | $46.40 | $42.60 | $42.85 | $42.85 | 242,497 |
| 2020-03-11 | $47.83 | $48.32 | $46.65 | $46.90 | $46.90 | 123,530 |
| 2020-03-10 | $49.45 | $50.35 | $47.46 | $48.82 | $48.82 | 75,438 |
| 2020-03-09 | $48.60 | $49.77 | $45.89 | $48.28 | $48.28 | 110,175 |
| 2020-03-06 | $50.09 | $51.69 | $48.71 | $50.94 | $50.94 | 62,818 |
| 2020-03-05 | $51.16 | $52.30 | $50.44 | $51.59 | $51.59 | 117,994 |
| 2020-03-04 | $52.29 | $52.55 | $51.43 | $52.23 | $52.23 | 49,549 |
| 2020-03-03 | $50.68 | $53.45 | $50.68 | $51.82 | $51.82 | 79,788 |
| 2020-03-02 | $51.08 | $52.12 | $50.01 | $52.08 | $52.08 | 46,204 |
| 2020-02-28 | $48.07 | $51.45 | $47.41 | $51.09 | $51.09 | 109,454 |
| 2020-02-27 | $49.71 | $51.28 | $48.68 | $49.69 | $49.69 | 72,895 |
| 2020-02-26 | $50.67 | $51.65 | $49.53 | $50.35 | $50.35 | 61,479 |
| 2020-02-25 | $52.22 | $52.71 | $50.20 | $50.45 | $50.45 | 60,547 |
| 2020-02-24 | $52.81 | $53.65 | $52.04 | $52.04 | $52.04 | 53,045 |
| 2020-02-21 | $55.60 | $55.70 | $53.81 | $54.93 | $54.93 | 53,945 |
| 2020-02-20 | $55.97 | $57.16 | $55.63 | $55.85 | $55.85 | 61,462 |
| 2020-02-19 | $57.09 | $57.26 | $56.20 | $56.27 | $56.27 | 55,406 |
| 2020-02-18 | $56.94 | $57.52 | $56.10 | $56.93 | $56.93 | 74,489 |
| 2020-02-14 | $57.10 | $57.63 | $56.23 | $57.03 | $57.03 | 70,836 |
| 2020-02-13 | $54.35 | $60.94 | $54.29 | $57.06 | $57.06 | 155,727 |
| 2020-02-12 | $59.44 | $60.51 | $57.47 | $59.13 | $59.13 | 72,299 |
| 2020-02-11 | $60.61 | $60.85 | $59.76 | $59.76 | $59.76 | 30,531 |
| 2020-02-10 | $60.62 | $60.81 | $60.02 | $60.33 | $60.33 | 23,948 |
| 2020-02-07 | $62.30 | $62.30 | $60.69 | $61.06 | $61.06 | 41,703 |
| 2020-02-06 | $61.62 | $62.87 | $61.04 | $62.60 | $62.60 | 58,101 |
| 2020-02-05 | $61.56 | $62.46 | $61.07 | $62.07 | $62.07 | 53,826 |
| 2020-02-04 | $60.85 | $61.78 | $60.30 | $61.17 | $61.17 | 52,534 |
| 2020-02-03 | $60.63 | $61.00 | $59.58 | $60.33 | $60.33 | 24,669 |
| 2020-01-31 | $61.49 | $61.88 | $59.56 | $60.25 | $60.25 | 47,867 |
| 2020-01-30 | $60.93 | $62.18 | $60.46 | $61.77 | $61.77 | 51,450 |
| 2020-01-29 | $62.09 | $62.09 | $61.33 | $61.48 | $61.48 | 25,386 |
| 2020-01-28 | $61.75 | $62.70 | $61.31 | $61.93 | $61.93 | 30,350 |
| 2020-01-27 | $60.83 | $62.40 | $60.28 | $61.26 | $61.26 | 92,350 |
| 2020-01-24 | $62.50 | $62.50 | $61.45 | $61.94 | $61.94 | 46,033 |
| 2020-01-23 | $62.80 | $62.85 | $61.84 | $62.41 | $62.41 | 38,530 |
| 2020-01-22 | $63.87 | $64.20 | $62.55 | $63.02 | $63.02 | 38,298 |
| 2020-01-21 | $64.53 | $64.89 | $63.09 | $63.51 | $63.51 | 58,173 |
| 2020-01-17 | $66.58 | $66.84 | $64.30 | $64.88 | $64.88 | 89,576 |
| 2020-01-16 | $65.23 | $67.32 | $65.05 | $66.19 | $66.19 | 25,076 |
| 2020-01-15 | $64.20 | $65.77 | $64.14 | $64.78 | $64.78 | 57,499 |
| 2020-01-14 | $64.05 | $64.54 | $63.81 | $64.31 | $64.31 | 52,567 |
| 2020-01-13 | $63.40 | $64.76 | $62.82 | $64.31 | $64.31 | 32,018 |
| 2020-01-10 | $64.23 | $64.47 | $63.22 | $63.45 | $63.45 | 123,349 |
| 2020-01-09 | $63.00 | $64.36 | $62.81 | $64.18 | $64.18 | 23,631 |
| 2020-01-08 | $61.88 | $63.52 | $61.73 | $62.83 | $62.83 | 33,436 |
| 2020-01-07 | $61.27 | $62.24 | $61.22 | $61.88 | $61.88 | 35,498 |
| 2020-01-06 | $61.06 | $61.84 | $60.70 | $61.32 | $61.32 | 41,904 |
| 2020-01-03 | $61.18 | $61.80 | $60.30 | $61.62 | $61.62 | 109,295 |
| 2020-01-02 | $62.36 | $62.36 | $60.18 | $62.10 | $62.10 | 28,262 |
| 2019-12-31 | $61.20 | $62.47 | $61.20 | $61.78 | $61.78 | 64,988 |
| 2019-12-30 | $61.51 | $61.89 | $60.80 | $61.52 | $61.52 | 41,340 |
| 2019-12-27 | $62.94 | $63.00 | $61.48 | $61.85 | $61.85 | 31,022 |
| 2019-12-26 | $60.68 | $63.05 | $60.42 | $62.74 | $62.74 | 31,501 |
| 2019-12-24 | $59.73 | $61.02 | $59.21 | $60.55 | $60.55 | 21,369 |
| 2019-12-23 | $59.97 | $60.66 | $59.40 | $59.84 | $59.84 | 52,257 |
| 2019-12-20 | $59.77 | $60.64 | $58.70 | $60.00 | $60.00 | 62,169 |
| 2019-12-19 | $59.85 | $60.30 | $58.98 | $59.57 | $59.57 | 40,701 |
| 2019-12-18 | $59.74 | $60.43 | $59.22 | $59.85 | $59.85 | 37,048 |
| 2019-12-17 | $59.24 | $60.13 | $58.88 | $59.90 | $59.90 | 83,180 |
| 2019-12-16 | $60.12 | $61.08 | $58.92 | $59.20 | $59.20 | 52,494 |
| 2019-12-13 | $60.37 | $61.50 | $59.50 | $59.62 | $59.62 | 85,162 |
| 2019-12-12 | $59.98 | $61.03 | $59.77 | $60.37 | $60.37 | 45,585 |
| 2019-12-11 | $59.59 | $60.53 | $59.18 | $60.11 | $60.11 | 49,301 |
| 2019-12-10 | $58.50 | $59.81 | $57.96 | $59.62 | $59.62 | 41,518 |
| 2019-12-09 | $58.09 | $59.37 | $57.72 | $58.42 | $58.42 | 76,918 |
| 2019-12-06 | $58.87 | $59.73 | $57.31 | $58.38 | $58.38 | 91,201 |
| 2019-12-05 | $57.36 | $58.63 | $57.00 | $58.37 | $58.37 | 28,743 |
| 2019-12-04 | $56.99 | $57.84 | $56.33 | $57.07 | $57.07 | 29,659 |
| 2019-12-03 | $55.29 | $56.92 | $54.85 | $56.49 | $56.49 | 43,872 |
| 2019-12-02 | $56.69 | $57.10 | $55.07 | $56.03 | $56.03 | 48,910 |
| 2019-11-29 | $57.01 | $57.82 | $56.72 | $56.75 | $56.75 | 11,733 |
| 2019-11-27 | $56.76 | $57.55 | $56.75 | $57.29 | $57.29 | 17,189 |
| 2019-11-26 | $55.21 | $57.16 | $55.01 | $56.45 | $56.45 | 44,214 |
| 2019-11-25 | $54.84 | $56.30 | $53.83 | $55.38 | $55.38 | 32,918 |
| 2019-11-22 | $53.43 | $55.36 | $53.02 | $54.71 | $54.71 | 55,041 |
| 2019-11-21 | $53.69 | $53.92 | $53.09 | $53.22 | $53.22 | 24,053 |
| 2019-11-20 | $55.38 | $55.85 | $53.46 | $53.63 | $53.63 | 56,722 |
| 2019-11-19 | $56.86 | $56.86 | $55.54 | $55.66 | $55.66 | 30,531 |
| 2019-11-18 | $57.08 | $57.39 | $56.30 | $56.49 | $56.49 | 55,507 |
| 2019-11-15 | $58.03 | $58.15 | $56.61 | $57.21 | $57.21 | 51,494 |
| 2019-11-14 | $59.39 | $60.00 | $57.16 | $57.56 | $57.56 | 69,243 |
| 2019-11-13 | $61.84 | $62.02 | $58.91 | $59.88 | $59.88 | 55,724 |
| 2019-11-12 | $60.09 | $62.47 | $60.09 | $62.29 | $62.29 | 48,453 |
| 2019-11-11 | $59.04 | $60.00 | $59.04 | $59.98 | $59.98 | 18,686 |
| 2019-11-08 | $59.06 | $60.66 | $59.06 | $59.24 | $59.24 | 44,460 |
| 2019-11-07 | $56.25 | $60.44 | $55.60 | $59.30 | $59.30 | 146,017 |
| 2019-11-06 | $55.92 | $56.89 | $54.52 | $54.99 | $54.99 | 91,447 |
| 2019-11-05 | $55.67 | $56.00 | $54.61 | $55.97 | $55.97 | 44,242 |
| 2019-11-04 | $56.71 | $56.71 | $55.27 | $55.53 | $55.53 | 24,831 |
| 2019-11-01 | $55.89 | $56.55 | $54.14 | $56.20 | $56.20 | 27,048 |
| 2019-10-31 | $57.11 | $58.10 | $55.08 | $55.54 | $55.54 | 28,034 |
| 2019-10-30 | $57.27 | $57.61 | $56.31 | $57.26 | $57.26 | 32,532 |
| 2019-10-29 | $58.29 | $58.29 | $57.19 | $57.20 | $57.20 | 18,917 |
| 2019-10-28 | $58.75 | $58.90 | $56.53 | $57.81 | $57.81 | 27,592 |
| 2019-10-25 | $56.67 | $58.82 | $56.26 | $58.55 | $58.55 | 29,794 |
| 2019-10-24 | $57.31 | $57.31 | $56.32 | $56.66 | $56.66 | 27,428 |
| 2019-10-23 | $56.59 | $58.14 | $56.06 | $57.22 | $57.22 | 32,416 |
| 2019-10-22 | $57.14 | $57.14 | $56.18 | $56.57 | $56.57 | 33,783 |
| 2019-10-21 | $55.00 | $57.28 | $54.85 | $57.04 | $57.04 | 31,167 |
| 2019-10-18 | $55.38 | $55.38 | $54.17 | $54.72 | $54.72 | 35,445 |
| 2019-10-17 | $54.55 | $55.80 | $53.91 | $55.78 | $55.78 | 24,385 |
| 2019-10-16 | $54.88 | $55.30 | $54.11 | $54.36 | $54.36 | 29,744 |
| 2019-10-15 | $54.18 | $55.70 | $54.17 | $54.88 | $54.88 | 45,859 |
| 2019-10-14 | $55.69 | $55.96 | $53.61 | $54.01 | $54.01 | 32,439 |
| 2019-10-11 | $53.74 | $56.20 | $53.05 | $55.88 | $55.88 | 64,796 |
| 2019-10-10 | $52.39 | $53.42 | $52.11 | $52.98 | $52.98 | 51,848 |
| 2019-10-09 | $51.43 | $52.27 | $51.36 | $52.14 | $52.14 | 50,475 |
| 2019-10-08 | $51.09 | $51.42 | $50.43 | $51.04 | $51.04 | 42,238 |
| 2019-10-07 | $53.01 | $53.01 | $51.13 | $51.43 | $51.43 | 43,395 |
| 2019-10-04 | $52.50 | $53.77 | $52.26 | $53.23 | $53.23 | 56,515 |
| 2019-10-03 | $52.52 | $53.83 | $51.76 | $52.37 | $52.37 | 35,203 |
| 2019-10-02 | $51.04 | $52.72 | $50.24 | $52.60 | $52.60 | 103,212 |
| 2019-10-01 | $54.26 | $54.93 | $51.14 | $51.39 | $51.39 | 73,738 |
| 2019-09-30 | $53.60 | $54.79 | $53.60 | $54.16 | $54.16 | 30,295 |
| 2019-09-27 | $54.85 | $55.35 | $53.10 | $53.63 | $53.63 | 32,345 |
| 2019-09-26 | $54.12 | $54.63 | $53.16 | $54.57 | $54.57 | 44,762 |
| 2019-09-25 | $53.42 | $54.49 | $52.72 | $54.27 | $54.27 | 74,232 |
| 2019-09-24 | $54.18 | $54.80 | $52.51 | $53.60 | $53.60 | 55,414 |
| 2019-09-23 | $54.79 | $54.98 | $53.42 | $53.99 | $53.99 | 36,143 |
| 2019-09-20 | $55.61 | $56.35 | $54.62 | $55.21 | $55.21 | 71,142 |
| 2019-09-19 | $53.61 | $55.84 | $53.28 | $55.57 | $55.57 | 58,446 |
| 2019-09-18 | $55.11 | $55.36 | $53.55 | $53.98 | $53.98 | 107,472 |
| 2019-09-17 | $55.17 | $55.58 | $52.41 | $55.42 | $55.42 | 76,040 |
| 2019-09-16 | $58.44 | $58.48 | $54.85 | $55.19 | $55.19 | 85,755 |
| 2019-09-13 | $59.25 | $60.18 | $58.44 | $58.56 | $58.56 | 49,061 |
| 2019-09-12 | $59.00 | $59.80 | $58.46 | $59.29 | $59.29 | 120,189 |
| 2019-09-11 | $56.56 | $58.98 | $55.74 | $58.89 | $58.89 | 88,923 |
| 2019-09-10 | $53.89 | $56.10 | $52.59 | $56.06 | $56.06 | 57,092 |
| 2019-09-09 | $54.46 | $54.83 | $53.52 | $53.93 | $53.93 | 57,394 |
| 2019-09-06 | $52.89 | $54.69 | $51.60 | $54.43 | $54.43 | 88,481 |
| 2019-09-05 | $51.06 | $52.94 | $50.42 | $52.83 | $52.83 | 73,945 |
| 2019-09-04 | $49.41 | $50.95 | $48.62 | $50.35 | $50.35 | 67,131 |
| 2019-09-03 | $50.22 | $50.56 | $48.76 | $48.81 | $48.81 | 95,017 |
| 2019-08-30 | $50.94 | $50.94 | $49.89 | $50.46 | $50.46 | 47,856 |
| 2019-08-29 | $49.92 | $51.48 | $49.55 | $50.80 | $50.80 | 44,082 |
| 2019-08-28 | $49.41 | $50.07 | $48.46 | $49.37 | $49.37 | 69,715 |
| 2019-08-27 | $49.60 | $49.68 | $48.73 | $49.54 | $49.54 | 60,216 |
| 2019-08-26 | $48.21 | $49.42 | $48.01 | $49.33 | $49.33 | 67,815 |
| 2019-08-23 | $49.97 | $50.33 | $47.82 | $48.26 | $48.26 | 74,467 |
| 2019-08-22 | $50.27 | $50.85 | $49.62 | $50.26 | $50.26 | 66,409 |
| 2019-08-21 | $50.90 | $51.05 | $50.09 | $50.12 | $50.12 | 59,400 |
| 2019-08-20 | $50.03 | $51.27 | $50.03 | $50.55 | $50.55 | 58,492 |
| 2019-08-19 | $49.96 | $50.47 | $49.81 | $50.16 | $50.16 | 67,138 |
| 2019-08-16 | $48.13 | $49.70 | $47.88 | $49.39 | $49.39 | 75,425 |
| 2019-08-15 | $47.74 | $48.00 | $47.01 | $47.68 | $47.68 | 108,010 |
| 2019-08-14 | $48.54 | $49.00 | $47.33 | $47.70 | $47.70 | 86,024 |
| 2019-08-13 | $48.06 | $49.55 | $47.50 | $49.18 | $49.18 | 67,445 |
| 2019-08-12 | $47.07 | $48.86 | $46.73 | $48.04 | $48.04 | 117,082 |
| 2019-08-09 | $48.08 | $48.08 | $47.15 | $47.21 | $47.21 | 64,630 |
| 2019-08-08 | $46.54 | $48.44 | $46.54 | $48.20 | $48.20 | 115,719 |
| 2019-08-07 | $45.85 | $46.84 | $45.01 | $46.37 | $46.37 | 136,344 |
| 2019-08-06 | $46.33 | $47.02 | $45.69 | $46.21 | $46.21 | 102,842 |
| 2019-08-05 | $47.22 | $47.39 | $46.18 | $46.61 | $46.61 | 81,199 |
| 2019-08-02 | $47.86 | $48.32 | $46.77 | $47.71 | $47.71 | 93,477 |
| 2019-08-01 | $48.80 | $49.61 | $47.58 | $47.85 | $47.85 | 100,854 |
| 2019-07-31 | $50.71 | $50.71 | $48.48 | $48.93 | $48.93 | 100,566 |
| 2019-07-30 | $48.66 | $49.95 | $48.66 | $49.90 | $49.90 | 83,488 |
| 2019-07-29 | $50.03 | $50.99 | $48.59 | $49.34 | $49.34 | 52,181 |
| 2019-07-26 | $49.49 | $50.27 | $49.49 | $50.04 | $50.04 | 80,335 |
| 2019-07-25 | $50.00 | $50.78 | $49.43 | $49.49 | $49.49 | 138,687 |
| 2019-07-24 | $50.05 | $50.61 | $48.08 | $49.94 | $49.94 | 124,900 |
| 2019-07-23 | $51.41 | $51.41 | $49.92 | $50.14 | $50.14 | 133,851 |
| 2019-07-22 | $51.28 | $52.29 | $50.27 | $51.05 | $51.05 | 123,502 |
| 2019-07-19 | $50.94 | $52.35 | $50.50 | $50.82 | $50.82 | 214,032 |
| 2019-07-18 | $49.96 | $51.49 | $49.85 | $50.90 | $50.90 | 213,168 |
| 2019-07-17 | $49.43 | $50.23 | $49.32 | $49.96 | $49.96 | 136,764 |
| 2019-07-16 | $49.48 | $49.89 | $48.93 | $49.68 | $49.68 | 106,801 |
| 2019-07-15 | $50.45 | $50.45 | $48.43 | $49.57 | $49.57 | 191,658 |
| 2019-07-12 | $50.93 | $51.02 | $49.00 | $50.60 | $50.60 | 362,122 |
| 2019-07-11 | $52.90 | $54.63 | $50.93 | $51.20 | $51.20 | 214,968 |
| 2019-07-10 | $59.50 | $59.50 | $51.62 | $52.97 | $52.97 | 398,602 |
| 2019-07-09 | $61.18 | $61.90 | $60.71 | $60.94 | $60.94 | 45,154 |
| 2019-07-08 | $62.00 | $62.45 | $61.17 | $62.06 | $62.06 | 116,025 |
| 2019-07-05 | $62.11 | $62.89 | $61.23 | $62.48 | $62.48 | 133,284 |
| 2019-07-03 | $61.42 | $63.56 | $61.25 | $62.29 | $62.29 | 76,453 |
| 2019-07-02 | $61.24 | $61.77 | $60.60 | $61.21 | $61.21 | 86,636 |
| 2019-07-01 | $61.95 | $61.95 | $60.15 | $61.24 | $61.24 | 88,945 |
| 2019-06-28 | $59.48 | $61.92 | $59.48 | $61.02 | $61.02 | 150,013 |
| 2019-06-27 | $59.61 | $60.65 | $58.73 | $59.47 | $59.47 | 185,984 |
| 2019-06-26 | $57.95 | $61.27 | $52.00 | $59.61 | $59.61 | 415,040 |
| 2019-06-25 | $59.66 | $60.00 | $58.35 | $58.35 | $58.35 | 178,252 |
| 2019-06-24 | $59.76 | $61.80 | $58.86 | $59.62 | $59.62 | 81,223 |
| 2019-06-21 | $60.65 | $61.39 | $59.97 | $60.29 | $60.29 | 95,388 |
| 2019-06-20 | $61.00 | $62.14 | $60.19 | $60.63 | $60.63 | 68,724 |
| 2019-06-19 | $61.40 | $62.00 | $59.92 | $60.32 | $60.32 | 100,601 |
| 2019-06-18 | $62.20 | $63.25 | $60.95 | $61.33 | $61.33 | 70,351 |
| 2019-06-17 | $62.23 | $63.00 | $61.30 | $61.48 | $61.48 | 147,163 |
| 2019-06-14 | $61.03 | $62.23 | $60.71 | $61.87 | $61.87 | 77,770 |
| 2019-06-13 | $60.68 | $61.76 | $60.05 | $61.30 | $61.30 | 75,311 |
| 2019-06-12 | $60.38 | $61.05 | $59.02 | $60.42 | $60.42 | 57,349 |
| 2019-06-11 | $60.00 | $61.34 | $60.00 | $60.56 | $60.56 | 126,433 |
| 2019-06-10 | $62.01 | $62.24 | $59.11 | $59.79 | $59.79 | 122,001 |
| 2019-06-07 | $60.25 | $63.06 | $59.87 | $62.00 | $62.00 | 187,063 |
| 2019-06-06 | $57.85 | $60.19 | $57.25 | $60.01 | $60.01 | 136,030 |
| 2019-06-05 | $57.96 | $59.29 | $57.05 | $57.88 | $57.88 | 147,991 |
| 2019-06-04 | $59.36 | $59.36 | $56.74 | $57.91 | $57.91 | 145,661 |
| 2019-06-03 | $59.24 | $59.58 | $57.83 | $58.84 | $58.84 | 183,667 |
| 2019-05-31 | $59.80 | $60.35 | $58.10 | $59.25 | $59.25 | 113,876 |
| 2019-05-30 | $58.40 | $60.61 | $58.06 | $60.42 | $60.42 | 83,198 |
| 2019-05-29 | $61.67 | $62.00 | $58.17 | $58.76 | $58.76 | 110,564 |
| 2019-05-28 | $62.50 | $63.25 | $60.83 | $62.12 | $62.12 | 166,838 |
| 2019-05-24 | $62.18 | $63.48 | $62.04 | $62.48 | $62.48 | 71,693 |
| 2019-05-23 | $62.70 | $63.15 | $59.97 | $61.84 | $61.84 | 104,982 |
| 2019-05-22 | $62.84 | $63.76 | $61.21 | $63.15 | $63.15 | 84,752 |
| 2019-05-21 | $61.50 | $64.46 | $60.59 | $63.18 | $63.18 | 153,488 |
| 2019-05-20 | $64.76 | $64.76 | $59.28 | $61.29 | $61.29 | 246,412 |
| 2019-05-17 | $65.20 | $65.37 | $62.86 | $65.01 | $65.01 | 272,722 |
| 2019-05-16 | $68.00 | $68.78 | $64.52 | $65.20 | $65.20 | 109,887 |
| 2019-05-15 | $63.57 | $69.83 | $63.08 | $67.52 | $67.52 | 170,702 |
| 2019-05-14 | $65.52 | $66.74 | $63.43 | $64.05 | $64.05 | 114,710 |
| 2019-05-13 | $66.10 | $66.70 | $64.50 | $65.40 | $65.40 | 126,149 |
| 2019-05-10 | $67.97 | $69.46 | $66.91 | $67.27 | $67.27 | 191,925 |
| 2019-05-09 | $82.10 | $82.41 | $67.39 | $68.75 | $68.75 | 288,160 |
| 2019-05-08 | $85.21 | $86.94 | $84.43 | $86.05 | $86.05 | 100,646 |
| 2019-05-07 | $86.88 | $87.21 | $83.90 | $85.07 | $85.07 | 84,514 |
| 2019-05-06 | $85.54 | $87.42 | $85.54 | $87.34 | $87.34 | 39,387 |
| 2019-05-03 | $87.11 | $88.20 | $86.30 | $87.00 | $87.00 | 57,902 |
| 2019-05-02 | $86.37 | $87.35 | $85.98 | $86.65 | $86.65 | 53,192 |
| 2019-05-01 | $88.26 | $88.40 | $86.39 | $86.50 | $86.50 | 39,762 |
| 2019-04-30 | $86.02 | $88.33 | $84.56 | $88.19 | $88.19 | 51,326 |
| 2019-04-29 | $87.71 | $88.77 | $86.06 | $86.46 | $86.46 | 77,334 |
| 2019-04-26 | $87.33 | $88.21 | $87.26 | $87.92 | $87.92 | 25,268 |
| 2019-04-25 | $88.09 | $88.33 | $86.99 | $87.18 | $87.18 | 30,871 |
| 2019-04-24 | $89.00 | $89.81 | $87.18 | $87.95 | $87.95 | 37,264 |
| 2019-04-23 | $89.04 | $90.21 | $88.19 | $88.68 | $88.68 | 47,855 |
| 2019-04-22 | $86.09 | $88.67 | $85.57 | $88.67 | $88.67 | 39,877 |
| 2019-04-18 | $87.20 | $87.20 | $84.49 | $86.56 | $86.56 | 54,164 |
| 2019-04-17 | $87.13 | $88.24 | $85.23 | $87.08 | $87.08 | 58,982 |
| 2019-04-16 | $89.31 | $89.50 | $86.51 | $87.03 | $87.03 | 71,449 |
| 2019-04-15 | $88.60 | $89.48 | $88.38 | $89.12 | $89.12 | 63,559 |
| 2019-04-12 | $86.90 | $89.51 | $86.90 | $88.90 | $88.90 | 78,534 |
| 2019-04-11 | $85.32 | $88.11 | $84.66 | $86.55 | $86.55 | 47,637 |
| 2019-04-10 | $83.49 | $85.37 | $83.41 | $85.20 | $85.20 | 57,492 |
| 2019-04-09 | $81.89 | $83.99 | $81.89 | $83.51 | $83.51 | 44,442 |
| 2019-04-08 | $81.75 | $82.54 | $81.19 | $81.40 | $81.40 | 32,859 |
| 2019-04-05 | $80.33 | $82.47 | $80.33 | $82.20 | $82.20 | 46,870 |
| 2019-04-04 | $80.90 | $82.35 | $79.34 | $80.21 | $80.21 | 41,718 |
| 2019-04-03 | $80.74 | $82.16 | $80.74 | $80.84 | $80.84 | 33,168 |
| 2019-04-02 | $79.53 | $81.25 | $78.96 | $80.81 | $80.81 | 58,894 |
| 2019-04-01 | $81.72 | $82.06 | $79.21 | $79.52 | $79.52 | 55,223 |
| 2019-03-29 | $80.75 | $82.74 | $80.55 | $81.18 | $81.18 | 90,778 |
| 2019-03-28 | $79.07 | $81.70 | $78.18 | $80.94 | $80.94 | 100,367 |
| 2019-03-27 | $79.05 | $79.12 | $76.76 | $78.87 | $78.87 | 25,905 |
| 2019-03-26 | $79.38 | $79.96 | $78.73 | $79.06 | $79.06 | 23,818 |
| 2019-03-25 | $78.67 | $79.45 | $77.07 | $78.92 | $78.92 | 41,593 |
| 2019-03-22 | $80.31 | $80.74 | $79.00 | $79.04 | $79.04 | 60,510 |
| 2019-03-21 | $78.77 | $81.77 | $78.05 | $80.88 | $80.88 | 60,488 |
| 2019-03-20 | $80.30 | $80.48 | $78.37 | $79.03 | $79.03 | 87,910 |
| 2019-03-19 | $80.90 | $80.90 | $79.30 | $80.43 | $80.43 | 144,806 |
| 2019-03-18 | $80.06 | $80.34 | $78.90 | $80.03 | $80.03 | 121,357 |
| 2019-03-15 | $79.40 | $80.01 | $78.90 | $80.01 | $80.01 | 128,273 |
| 2019-03-14 | $77.02 | $79.52 | $76.41 | $79.52 | $79.52 | 117,982 |
| 2019-03-13 | $77.11 | $77.46 | $76.00 | $77.02 | $77.02 | 116,854 |
| 2019-03-12 | $77.36 | $77.39 | $76.27 | $76.88 | $76.88 | 52,255 |
| 2019-03-11 | $76.93 | $77.91 | $76.34 | $77.48 | $77.48 | 52,853 |
| 2019-03-08 | $75.58 | $77.00 | $75.04 | $76.76 | $76.76 | 52,929 |
| 2019-03-07 | $76.76 | $77.14 | $75.63 | $75.88 | $75.88 | 50,846 |
| 2019-03-06 | $77.04 | $77.09 | $76.05 | $76.75 | $76.75 | 35,522 |
| 2019-03-05 | $75.23 | $77.12 | $75.23 | $77.02 | $77.02 | 38,820 |
| 2019-03-04 | $78.46 | $78.46 | $75.02 | $75.22 | $75.22 | 55,894 |
| 2019-03-01 | $78.00 | $79.03 | $77.00 | $78.40 | $78.40 | 49,201 |
| 2019-02-28 | $77.34 | $78.23 | $77.34 | $77.53 | $77.53 | 42,812 |
| 2019-02-27 | $76.32 | $77.39 | $75.87 | $77.38 | $77.38 | 30,646 |
| 2019-02-26 | $77.76 | $78.83 | $76.70 | $76.77 | $76.77 | 68,219 |
| 2019-02-25 | $77.05 | $77.81 | $76.43 | $77.69 | $77.69 | 49,887 |
| 2019-02-22 | $75.20 | $77.37 | $74.75 | $77.02 | $77.02 | 60,777 |
| 2019-02-21 | $73.93 | $75.41 | $73.28 | $75.14 | $75.14 | 42,442 |
| 2019-02-20 | $74.24 | $74.63 | $73.07 | $73.65 | $73.65 | 47,460 |
| 2019-02-19 | $74.56 | $76.78 | $73.55 | $74.24 | $74.24 | 117,218 |
| 2019-02-15 | $72.38 | $76.85 | $72.33 | $75.04 | $75.04 | 129,319 |
| 2019-02-14 | $71.66 | $78.27 | $67.17 | $71.73 | $71.73 | 411,557 |
| 2019-02-13 | $67.46 | $70.59 | $67.46 | $69.84 | $69.84 | 62,135 |
| 2019-02-12 | $70.32 | $71.50 | $69.20 | $71.40 | $71.40 | 46,490 |
| 2019-02-11 | $70.62 | $70.91 | $69.66 | $69.85 | $69.85 | 29,347 |
| 2019-02-08 | $69.37 | $70.86 | $68.48 | $70.41 | $70.41 | 68,628 |
| 2019-02-07 | $71.65 | $71.80 | $67.62 | $69.54 | $69.54 | 127,530 |
| 2019-02-06 | $74.79 | $75.41 | $71.40 | $71.97 | $71.97 | 87,865 |
| 2019-02-05 | $74.30 | $74.78 | $73.51 | $74.73 | $74.73 | 154,639 |
| 2019-02-04 | $73.79 | $74.62 | $73.18 | $74.23 | $74.23 | 92,208 |
| 2019-02-01 | $73.26 | $74.88 | $72.38 | $73.91 | $73.91 | 97,360 |
| 2019-01-31 | $71.89 | $73.70 | $71.45 | $73.62 | $73.62 | 84,743 |
| 2019-01-30 | $71.53 | $72.28 | $70.67 | $71.70 | $71.70 | 70,338 |
| 2019-01-29 | $71.16 | $71.75 | $70.30 | $71.10 | $71.10 | 88,689 |
| 2019-01-28 | $70.26 | $71.58 | $70.00 | $71.22 | $71.22 | 99,187 |
| 2019-01-25 | $71.50 | $72.05 | $70.29 | $70.94 | $70.94 | 120,157 |
| 2019-01-24 | $69.06 | $72.66 | $67.55 | $70.58 | $70.58 | 120,002 |
| 2019-01-23 | $68.11 | $69.32 | $67.74 | $69.09 | $69.09 | 83,333 |
| 2019-01-22 | $67.87 | $68.26 | $67.43 | $68.00 | $68.00 | 94,112 |
| 2019-01-18 | $66.87 | $68.33 | $66.25 | $68.20 | $68.20 | 74,617 |
| 2019-01-17 | $65.04 | $66.82 | $65.04 | $66.79 | $66.79 | 90,001 |
| 2019-01-16 | $64.98 | $65.57 | $64.39 | $65.26 | $65.26 | 60,264 |
| 2019-01-15 | $63.77 | $64.64 | $62.89 | $64.64 | $64.64 | 51,095 |
| 2019-01-14 | $63.69 | $64.14 | $62.89 | $63.65 | $63.65 | 45,339 |
| 2019-01-11 | $63.18 | $64.24 | $62.87 | $63.90 | $63.90 | 56,012 |
| 2019-01-10 | $63.04 | $63.45 | $62.19 | $63.40 | $63.40 | 47,128 |
| 2019-01-09 | $62.59 | $63.63 | $61.53 | $63.19 | $63.19 | 71,728 |
| 2019-01-08 | $62.73 | $62.73 | $61.45 | $62.39 | $62.39 | 43,720 |
| 2019-01-07 | $60.95 | $62.73 | $59.60 | $62.26 | $62.26 | 64,917 |
| 2019-01-04 | $60.39 | $61.02 | $58.38 | $60.98 | $60.98 | 55,796 |
| 2019-01-03 | $60.29 | $60.39 | $58.03 | $59.05 | $59.05 | 77,458 |
| 2019-01-02 | $59.56 | $61.17 | $59.27 | $60.69 | $60.69 | 54,621 |
| 2018-12-31 | $61.27 | $61.27 | $59.83 | $60.06 | $60.06 | 76,865 |
| 2018-12-28 | $60.62 | $61.65 | $60.13 | $60.81 | $60.81 | 35,860 |
| 2018-12-27 | $59.79 | $60.49 | $59.44 | $60.48 | $60.48 | 42,490 |
| 2018-12-26 | $59.23 | $60.41 | $58.94 | $60.32 | $60.32 | 51,177 |
| 2018-12-24 | $60.27 | $60.27 | $59.12 | $59.24 | $59.24 | 50,896 |
| 2018-12-21 | $60.50 | $60.89 | $59.70 | $60.63 | $60.63 | 209,599 |
| 2018-12-20 | $60.68 | $61.04 | $60.18 | $60.30 | $60.30 | 171,325 |
| 2018-12-19 | $62.30 | $62.75 | $60.65 | $60.78 | $60.78 | 159,982 |
| 2018-12-18 | $62.40 | $62.91 | $61.52 | $62.07 | $62.07 | 186,647 |
| 2018-12-17 | $63.19 | $63.75 | $60.50 | $62.37 | $62.37 | 134,697 |
| 2018-12-14 | $63.45 | $64.31 | $62.55 | $63.61 | $63.61 | 125,153 |
| 2018-12-13 | $63.99 | $64.50 | $62.70 | $63.82 | $63.82 | 68,824 |
| 2018-12-12 | $63.10 | $65.07 | $62.68 | $64.04 | $64.04 | 88,442 |
| 2018-12-11 | $61.46 | $63.40 | $59.88 | $62.54 | $62.54 | 92,480 |
| 2018-12-10 | $57.79 | $61.55 | $57.00 | $61.34 | $61.34 | 158,160 |
| 2018-12-07 | $57.11 | $57.81 | $55.03 | $57.75 | $57.75 | 67,145 |
| 2018-12-06 | $56.74 | $57.13 | $55.25 | $57.13 | $57.13 | 45,569 |
| 2018-12-04 | $58.32 | $58.40 | $57.23 | $57.40 | $57.40 | 97,748 |
| 2018-12-03 | $58.69 | $58.69 | $56.74 | $58.44 | $58.44 | 65,772 |
| 2018-11-30 | $57.20 | $58.05 | $56.54 | $58.04 | $58.04 | 56,711 |
| 2018-11-29 | $56.54 | $57.81 | $55.94 | $57.44 | $57.44 | 43,444 |
| 2018-11-28 | $54.61 | $56.85 | $53.96 | $56.55 | $56.55 | 77,870 |
| 2018-11-27 | $53.74 | $54.90 | $53.67 | $54.64 | $54.64 | 74,266 |
| 2018-11-26 | $54.04 | $55.00 | $53.00 | $54.42 | $54.42 | 67,142 |
| 2018-11-23 | $53.30 | $54.37 | $53.30 | $54.00 | $54.00 | 25,960 |
| 2018-11-21 | $53.29 | $53.95 | $52.51 | $53.90 | $53.90 | 77,343 |
| 2018-11-20 | $52.44 | $53.45 | $51.55 | $53.30 | $53.30 | 86,102 |
| 2018-11-19 | $54.37 | $54.37 | $52.82 | $53.63 | $53.63 | 97,506 |
| 2018-11-16 | $54.67 | $54.85 | $51.95 | $54.52 | $54.52 | 88,990 |
| 2018-11-15 | $54.75 | $55.63 | $54.07 | $54.89 | $54.89 | 62,405 |
| 2018-11-14 | $55.29 | $55.29 | $54.37 | $55.00 | $55.00 | 41,503 |
| 2018-11-13 | $55.17 | $55.83 | $54.51 | $55.07 | $55.07 | 60,011 |
| 2018-11-12 | $56.55 | $56.55 | $54.47 | $55.01 | $55.01 | 46,018 |
| 2018-11-09 | $58.75 | $58.75 | $55.52 | $56.50 | $56.50 | 196,812 |
| 2018-11-08 | $51.62 | $59.53 | $50.55 | $58.77 | $58.77 | 304,567 |
| 2018-11-07 | $50.38 | $51.68 | $50.01 | $51.49 | $51.49 | 82,050 |
| 2018-11-06 | $49.93 | $50.43 | $49.70 | $50.27 | $50.27 | 75,512 |
| 2018-11-05 | $50.13 | $50.25 | $49.77 | $50.19 | $50.19 | 83,650 |
| 2018-11-02 | $50.39 | $50.88 | $50.03 | $50.24 | $50.24 | 76,174 |
| 2018-11-01 | $50.30 | $51.00 | $50.00 | $50.23 | $50.23 | 58,478 |
| 2018-10-31 | $50.63 | $50.63 | $49.89 | $50.18 | $50.18 | 61,524 |
| 2018-10-30 | $50.90 | $51.01 | $49.69 | $50.37 | $50.37 | 94,662 |
| 2018-10-29 | $52.27 | $52.40 | $50.97 | $51.42 | $51.42 | 52,294 |
| 2018-10-26 | $51.71 | $52.08 | $51.51 | $51.87 | $51.87 | 70,425 |
| 2018-10-25 | $53.00 | $53.00 | $51.91 | $52.42 | $52.42 | 58,425 |
| 2018-10-24 | $52.85 | $53.01 | $52.47 | $52.67 | $52.67 | 63,095 |
| 2018-10-23 | $53.07 | $53.13 | $52.29 | $52.91 | $52.91 | 68,939 |
| 2018-10-22 | $53.60 | $53.68 | $53.02 | $53.57 | $53.57 | 34,168 |
| 2018-10-19 | $53.76 | $53.94 | $53.22 | $53.55 | $53.55 | 38,526 |
| 2018-10-18 | $54.00 | $54.00 | $53.20 | $53.70 | $53.70 | 41,056 |
| 2018-10-17 | $54.33 | $54.33 | $53.00 | $54.12 | $54.12 | 68,778 |
| 2018-10-16 | $53.80 | $54.55 | $52.96 | $54.40 | $54.40 | 64,926 |
| 2018-10-15 | $54.42 | $54.42 | $52.03 | $53.69 | $53.69 | 62,006 |
| 2018-10-12 | $53.01 | $54.03 | $52.71 | $54.00 | $54.00 | 346,740 |
| 2018-10-11 | $52.60 | $53.40 | $51.71 | $52.94 | $52.94 | 110,428 |
| 2018-10-10 | $55.10 | $55.10 | $52.05 | $52.97 | $52.97 | 184,525 |
| 2018-10-09 | $54.88 | $55.21 | $54.55 | $54.95 | $54.95 | 63,416 |
| 2018-10-08 | $54.90 | $55.37 | $54.60 | $55.02 | $55.02 | 40,056 |
| 2018-10-05 | $54.89 | $55.40 | $54.71 | $55.02 | $55.02 | 82,190 |
| 2018-10-04 | $55.03 | $55.03 | $54.61 | $54.90 | $54.90 | 52,719 |
| 2018-10-03 | $55.13 | $55.49 | $54.77 | $55.03 | $55.03 | 63,707 |
| 2018-10-02 | $55.68 | $55.70 | $54.72 | $55.05 | $55.05 | 71,229 |
| 2018-10-01 | $56.24 | $56.24 | $55.63 | $55.64 | $55.64 | 47,589 |
| 2018-09-28 | $55.75 | $55.75 | $55.50 | $55.75 | $55.75 | 48,535 |
| 2018-09-27 | $55.65 | $55.93 | $55.31 | $55.80 | $55.80 | 48,087 |
| 2018-09-26 | $55.65 | $55.65 | $55.35 | $55.55 | $55.55 | 40,462 |
| 2018-09-25 | $55.75 | $55.90 | $55.50 | $55.60 | $55.60 | 35,103 |
| 2018-09-24 | $55.60 | $55.85 | $55.30 | $55.60 | $55.60 | 44,078 |
| 2018-09-21 | $55.90 | $55.90 | $55.50 | $55.75 | $55.75 | 86,374 |
| 2018-09-20 | $55.75 | $55.95 | $55.50 | $55.80 | $55.80 | 31,291 |
| 2018-09-19 | $55.70 | $55.70 | $55.30 | $55.65 | $55.65 | 49,345 |
| 2018-09-18 | $55.65 | $55.95 | $55.25 | $55.55 | $55.55 | 39,246 |
| 2018-09-17 | $55.75 | $55.75 | $55.15 | $55.55 | $55.55 | 42,241 |
| 2018-09-14 | $55.55 | $55.75 | $55.45 | $55.65 | $55.65 | 37,543 |
| 2018-09-13 | $55.80 | $56.00 | $55.40 | $55.55 | $55.55 | 58,534 |
| 2018-09-12 | $55.70 | $55.90 | $55.50 | $55.80 | $55.80 | 46,544 |
| 2018-09-11 | $56.00 | $56.10 | $55.60 | $55.85 | $55.85 | 64,089 |
| 2018-09-10 | $56.20 | $56.50 | $55.50 | $56.00 | $56.00 | 114,484 |
| 2018-09-07 | $56.40 | $56.45 | $55.75 | $56.20 | $56.20 | 73,487 |
| 2018-09-06 | $56.95 | $56.95 | $56.25 | $56.75 | $56.75 | 77,170 |
| 2018-09-05 | $58.30 | $58.30 | $56.45 | $57.05 | $57.05 | 56,143 |
| 2018-09-04 | $58.55 | $58.55 | $57.65 | $57.95 | $57.95 | 70,738 |
| 2018-08-31 | $55.40 | $58.60 | $55.00 | $58.55 | $58.55 | 160,788 |
| 2018-08-30 | $54.75 | $56.20 | $54.70 | $55.35 | $55.35 | 136,430 |
| 2018-08-29 | $54.85 | $55.15 | $54.65 | $54.75 | $54.75 | 50,117 |
| 2018-08-28 | $55.00 | $55.25 | $54.70 | $54.85 | $54.85 | 53,127 |
| 2018-08-27 | $54.75 | $55.05 | $54.72 | $55.00 | $55.00 | 55,487 |
| 2018-08-24 | $54.90 | $55.00 | $54.60 | $54.80 | $54.80 | 49,496 |
| 2018-08-23 | $55.05 | $55.30 | $54.80 | $54.95 | $54.95 | 61,326 |
| 2018-08-22 | $55.05 | $55.30 | $54.75 | $55.00 | $55.00 | 118,200 |
| 2018-08-21 | $55.05 | $55.35 | $54.90 | $55.05 | $55.05 | 50,033 |
| 2018-08-20 | $55.15 | $55.30 | $54.80 | $55.00 | $55.00 | 102,798 |
| 2018-08-17 | $54.85 | $55.20 | $54.45 | $55.05 | $55.05 | 67,384 |
| 2018-08-16 | $55.35 | $55.35 | $54.55 | $55.00 | $55.00 | 70,622 |
| 2018-08-15 | $55.50 | $55.60 | $54.80 | $55.35 | $55.35 | 70,245 |
| 2018-08-14 | $55.95 | $55.95 | $55.05 | $55.65 | $55.65 | 47,839 |
| 2018-08-13 | $56.20 | $56.20 | $55.60 | $55.90 | $55.90 | 61,756 |
| 2018-08-10 | $54.60 | $56.40 | $54.60 | $56.20 | $56.20 | 47,714 |
| 2018-08-09 | $53.50 | $55.80 | $51.01 | $54.85 | $54.85 | 151,363 |
| 2018-08-08 | $56.95 | $57.26 | $56.60 | $57.00 | $57.00 | 86,359 |
| 2018-08-07 | $57.40 | $57.65 | $56.80 | $57.20 | $57.20 | 64,974 |
| 2018-08-06 | $57.85 | $57.85 | $56.45 | $57.40 | $57.40 | 92,251 |
| 2018-08-03 | $58.15 | $58.15 | $57.45 | $57.85 | $57.85 | 42,013 |
| 2018-08-02 | $57.30 | $58.10 | $56.35 | $57.95 | $57.95 | 57,872 |
| 2018-08-01 | $58.50 | $58.50 | $56.63 | $57.55 | $57.55 | 82,957 |
| 2018-07-31 | $59.35 | $59.45 | $58.40 | $58.75 | $58.75 | 70,953 |
| 2018-07-30 | $60.65 | $60.75 | $58.50 | $59.40 | $59.40 | 148,414 |
| 2018-07-27 | $61.90 | $61.90 | $60.45 | $60.65 | $60.65 | 91,716 |
| 2018-07-26 | $61.75 | $62.10 | $61.00 | $61.90 | $61.90 | 57,860 |
| 2018-07-25 | $61.30 | $62.30 | $61.05 | $61.75 | $61.75 | 58,219 |
| 2018-07-24 | $61.10 | $61.55 | $60.60 | $61.40 | $61.40 | 58,387 |
| 2018-07-23 | $59.80 | $61.05 | $59.40 | $60.90 | $60.90 | 80,631 |
| 2018-07-20 | $59.75 | $60.30 | $59.40 | $59.70 | $59.70 | 68,823 |
| 2018-07-19 | $59.75 | $60.00 | $59.30 | $59.80 | $59.80 | 51,411 |
| 2018-07-18 | $59.60 | $59.90 | $59.15 | $59.75 | $59.75 | 59,291 |
| 2018-07-17 | $59.35 | $60.15 | $58.95 | $59.60 | $59.60 | 47,537 |
| 2018-07-16 | $59.40 | $59.90 | $58.60 | $59.35 | $59.35 | 56,396 |
| 2018-07-13 | $58.95 | $59.50 | $58.90 | $59.40 | $59.40 | 77,170 |
| 2018-07-12 | $59.40 | $59.75 | $58.50 | $59.00 | $59.00 | 84,824 |
| 2018-07-11 | $59.60 | $59.60 | $58.55 | $59.20 | $59.20 | 72,617 |
| 2018-07-10 | $59.65 | $60.05 | $59.48 | $59.70 | $59.70 | 87,159 |
| 2018-07-09 | $60.60 | $60.60 | $59.70 | $60.05 | $60.05 | 58,373 |
| 2018-07-06 | $60.20 | $60.50 | $59.40 | $60.15 | $60.15 | 39,191 |
| 2018-07-05 | $60.00 | $61.60 | $59.40 | $60.20 | $60.20 | 56,442 |
| 2018-07-03 | $60.30 | $60.35 | $59.30 | $60.05 | $60.05 | 35,349 |
| 2018-07-02 | $60.05 | $60.53 | $59.01 | $60.30 | $60.30 | 56,480 |
| 2018-06-29 | $61.30 | $61.30 | $60.00 | $60.65 | $60.65 | 49,885 |
| 2018-06-28 | $61.15 | $61.25 | $59.15 | $61.00 | $61.00 | 135,568 |
| 2018-06-27 | $62.80 | $62.80 | $61.40 | $61.85 | $61.85 | 117,639 |
| 2018-06-26 | $63.85 | $63.85 | $62.50 | $63.25 | $63.25 | 65,469 |
| 2018-06-25 | $64.05 | $64.15 | $63.70 | $64.00 | $64.00 | 79,569 |
| 2018-06-22 | $64.80 | $64.80 | $63.80 | $64.35 | $64.35 | 151,529 |
| 2018-06-21 | $65.00 | $65.30 | $64.55 | $64.85 | $64.85 | 69,768 |
| 2018-06-20 | $65.20 | $65.30 | $64.55 | $64.70 | $64.70 | 63,343 |
| 2018-06-19 | $65.85 | $66.20 | $64.90 | $65.10 | $65.10 | 72,126 |
| 2018-06-18 | $65.90 | $65.95 | $64.85 | $65.65 | $65.65 | 41,014 |
| 2018-06-15 | $66.05 | $66.30 | $65.65 | $65.95 | $65.95 | 73,157 |
| 2018-06-14 | $65.05 | $66.65 | $64.65 | $66.35 | $66.35 | 148,635 |
| 2018-06-13 | $65.15 | $65.15 | $64.60 | $64.90 | $64.90 | 66,827 |
| 2018-06-12 | $65.05 | $65.05 | $64.13 | $64.90 | $64.90 | 35,115 |
| 2018-06-11 | $64.80 | $65.13 | $64.40 | $64.95 | $64.95 | 62,594 |
| 2018-06-08 | $65.05 | $65.40 | $64.40 | $65.05 | $65.05 | 41,248 |
| 2018-06-07 | $65.30 | $66.00 | $64.50 | $65.50 | $65.50 | 74,513 |
| 2018-06-06 | $64.10 | $65.73 | $63.80 | $65.25 | $65.25 | 84,821 |
| 2018-06-05 | $63.35 | $64.25 | $62.75 | $64.10 | $64.10 | 78,461 |
| 2018-06-04 | $63.60 | $63.60 | $62.85 | $63.45 | $63.45 | 61,871 |
| 2018-06-01 | $62.75 | $63.80 | $62.70 | $63.45 | $63.45 | 82,410 |
| 2018-05-31 | $62.55 | $63.40 | $62.20 | $62.65 | $62.65 | 70,856 |
| 2018-05-30 | $62.95 | $63.20 | $62.10 | $62.50 | $62.50 | 56,893 |
| 2018-05-29 | $61.95 | $62.55 | $61.35 | $62.45 | $62.45 | 39,948 |
| 2018-05-25 | $62.15 | $62.45 | $62.00 | $62.15 | $62.15 | 39,115 |
| 2018-05-24 | $63.00 | $63.00 | $61.85 | $62.25 | $62.25 | 89,638 |
| 2018-05-23 | $62.40 | $63.20 | $62.40 | $63.05 | $63.05 | 25,447 |
| 2018-05-22 | $63.05 | $63.05 | $62.06 | $62.65 | $62.65 | 80,685 |
| 2018-05-21 | $63.30 | $63.55 | $62.70 | $63.10 | $63.10 | 92,866 |
| 2018-05-18 | $63.15 | $63.60 | $62.60 | $62.95 | $62.95 | 67,059 |
| 2018-05-17 | $62.85 | $63.65 | $62.70 | $63.15 | $63.15 | 111,415 |
| 2018-05-16 | $62.75 | $62.90 | $62.10 | $62.80 | $62.80 | 45,131 |
| 2018-05-15 | $62.60 | $62.95 | $62.05 | $62.60 | $62.60 | 49,882 |
| 2018-05-14 | $63.45 | $63.61 | $62.45 | $62.55 | $62.55 | 70,319 |
| 2018-05-11 | $62.05 | $63.70 | $61.20 | $63.45 | $63.45 | 98,575 |
| 2018-05-10 | $64.05 | $64.05 | $58.10 | $61.85 | $61.85 | 224,540 |
| 2018-05-09 | $65.10 | $65.95 | $64.45 | $64.85 | $64.85 | 88,937 |
| 2018-05-08 | $64.50 | $65.50 | $64.25 | $65.00 | $65.00 | 65,858 |
| 2018-05-07 | $64.50 | $65.45 | $64.10 | $64.55 | $64.55 | 69,432 |
| 2018-05-04 | $62.60 | $64.35 | $61.85 | $64.00 | $64.00 | 88,994 |
| 2018-05-03 | $62.30 | $63.20 | $61.85 | $62.95 | $62.95 | 72,112 |
| 2018-05-02 | $62.65 | $63.20 | $61.90 | $62.20 | $62.20 | 56,284 |
| 2018-05-01 | $63.20 | $63.20 | $62.10 | $62.75 | $62.75 | 39,863 |
| 2018-04-30 | $63.80 | $64.00 | $63.05 | $63.25 | $63.25 | 46,976 |
| 2018-04-27 | $62.80 | $63.75 | $62.55 | $63.55 | $63.55 | 80,378 |
| 2018-04-26 | $61.45 | $62.95 | $60.75 | $62.70 | $62.70 | 105,957 |
| 2018-04-25 | $59.90 | $62.10 | $59.45 | $61.20 | $61.20 | 74,175 |
| 2018-04-24 | $59.70 | $60.10 | $58.70 | $60.00 | $60.00 | 75,243 |
| 2018-04-23 | $59.30 | $60.05 | $58.50 | $59.50 | $59.50 | 50,635 |
| 2018-04-20 | $60.00 | $60.95 | $58.60 | $59.20 | $59.20 | 60,510 |
| 2018-04-19 | $61.30 | $61.95 | $59.45 | $59.70 | $59.70 | 55,428 |
| 2018-04-18 | $59.75 | $61.75 | $59.25 | $61.45 | $61.45 | 97,087 |
| 2018-04-17 | $58.90 | $59.65 | $58.65 | $59.60 | $59.60 | 94,604 |
| 2018-04-16 | $58.50 | $58.90 | $58.15 | $58.65 | $58.65 | 35,058 |
| 2018-04-13 | $58.25 | $58.30 | $57.25 | $58.05 | $58.05 | 39,052 |
| 2018-04-12 | $57.80 | $58.40 | $57.35 | $58.20 | $58.20 | 31,406 |
| 2018-04-11 | $57.65 | $58.25 | $57.55 | $57.60 | $57.60 | 23,387 |
| 2018-04-10 | $58.45 | $58.90 | $57.25 | $57.90 | $57.90 | 33,493 |
| 2018-04-09 | $58.05 | $58.65 | $56.35 | $58.15 | $58.15 | 115,506 |
| 2018-04-06 | $57.10 | $58.05 | $57.00 | $57.15 | $57.15 | 56,997 |
| 2018-04-05 | $56.60 | $57.60 | $56.40 | $57.40 | $57.40 | 33,612 |
| 2018-04-04 | $56.35 | $56.90 | $55.55 | $56.50 | $56.50 | 84,624 |
| 2018-04-03 | $56.10 | $56.85 | $55.80 | $56.50 | $56.50 | 46,873 |
| 2018-04-02 | $55.85 | $56.10 | $55.10 | $55.80 | $55.80 | 51,201 |
| 2018-03-29 | $56.15 | $56.75 | $55.70 | $56.00 | $56.00 | 35,072 |
| 2018-03-28 | $56.05 | $56.35 | $55.45 | $56.05 | $56.05 | 61,453 |
| 2018-03-27 | $56.75 | $57.75 | $55.95 | $56.15 | $56.15 | 55,173 |
| 2018-03-26 | $57.20 | $57.60 | $55.70 | $56.60 | $56.60 | 63,976 |
| 2018-03-23 | $56.65 | $56.95 | $56.20 | $56.40 | $56.40 | 44,308 |
| 2018-03-22 | $56.55 | $56.95 | $56.35 | $56.45 | $56.45 | 59,090 |
| 2018-03-21 | $57.20 | $58.25 | $56.65 | $57.15 | $57.15 | 65,806 |
| 2018-03-20 | $57.30 | $58.10 | $56.35 | $57.30 | $57.30 | 40,293 |
| 2018-03-19 | $56.65 | $57.35 | $55.70 | $57.35 | $57.35 | 75,445 |
| 2018-03-16 | $57.75 | $58.80 | $56.55 | $56.75 | $56.75 | 142,852 |
| 2018-03-15 | $59.30 | $59.35 | $57.40 | $57.50 | $57.50 | 61,675 |
| 2018-03-14 | $59.60 | $59.80 | $58.90 | $59.20 | $59.20 | 84,689 |
| 2018-03-13 | $59.60 | $59.90 | $59.00 | $59.45 | $59.45 | 46,806 |
| 2018-03-12 | $59.20 | $59.85 | $58.70 | $59.60 | $59.60 | 41,271 |
| 2018-03-09 | $57.75 | $59.20 | $57.65 | $59.05 | $59.05 | 53,202 |
| 2018-03-08 | $57.35 | $58.30 | $57.35 | $57.60 | $57.60 | 43,809 |
| 2018-03-07 | $55.90 | $57.55 | $55.80 | $57.25 | $57.25 | 110,050 |
| 2018-03-06 | $55.90 | $56.45 | $55.55 | $56.20 | $56.20 | 79,423 |
| 2018-03-05 | $56.15 | $56.15 | $54.91 | $55.85 | $55.85 | 73,818 |
| 2018-03-02 | $57.90 | $57.90 | $56.10 | $56.20 | $56.20 | 84,645 |
| 2018-03-01 | $57.85 | $58.30 | $56.70 | $57.95 | $57.95 | 136,690 |
| 2018-02-28 | $57.10 | $58.00 | $56.90 | $57.80 | $57.80 | 146,738 |
| 2018-02-27 | $57.25 | $57.45 | $56.40 | $56.80 | $56.80 | 94,627 |
| 2018-02-26 | $57.10 | $57.70 | $55.75 | $56.95 | $56.95 | 54,839 |
| 2018-02-23 | $55.20 | $56.95 | $54.75 | $56.65 | $56.65 | 97,123 |
| 2018-02-22 | $54.80 | $55.55 | $54.70 | $54.90 | $54.90 | 52,224 |
| 2018-02-21 | $55.40 | $56.20 | $54.70 | $54.80 | $54.80 | 75,883 |
| 2018-02-20 | $55.60 | $57.40 | $54.75 | $54.95 | $54.95 | 101,952 |
| 2018-02-16 | $59.15 | $59.80 | $55.70 | $56.15 | $56.15 | 145,639 |
| 2018-02-15 | $57.95 | $61.20 | $57.65 | $60.13 | $60.13 | 171,343 |
| 2018-02-14 | $55.30 | $58.00 | $50.35 | $57.55 | $57.55 | 361,594 |
| 2018-02-13 | $53.85 | $57.55 | $52.40 | $57.25 | $57.25 | 188,691 |
| 2018-02-12 | $53.75 | $54.95 | $51.50 | $53.85 | $53.85 | 91,110 |
| 2018-02-09 | $54.00 | $55.25 | $51.45 | $53.00 | $53.00 | 158,005 |
| 2018-02-08 | $55.10 | $55.10 | $53.26 | $53.85 | $53.85 | 109,202 |
| 2018-02-07 | $52.20 | $55.25 | $51.65 | $54.80 | $54.80 | 171,993 |
| 2018-02-06 | $50.45 | $54.00 | $50.25 | $52.50 | $52.50 | 150,569 |
| 2018-02-05 | $53.45 | $54.95 | $52.20 | $52.45 | $52.45 | 97,663 |
| 2018-02-02 | $54.25 | $54.95 | $53.40 | $53.80 | $53.80 | 95,174 |
| 2018-02-01 | $54.00 | $54.90 | $53.70 | $54.75 | $54.75 | 73,169 |
| 2018-01-31 | $53.65 | $54.50 | $53.45 | $54.20 | $54.20 | 66,638 |
| 2018-01-30 | $53.10 | $54.15 | $53.10 | $53.65 | $53.65 | 69,013 |
| 2018-01-29 | $54.80 | $54.95 | $53.85 | $54.10 | $54.10 | 49,984 |
| 2018-01-26 | $55.00 | $55.15 | $54.10 | $55.00 | $55.00 | 54,025 |
| 2018-01-25 | $55.80 | $56.63 | $54.30 | $54.80 | $54.80 | 88,310 |
| 2018-01-24 | $54.35 | $55.50 | $54.05 | $55.35 | $55.35 | 92,880 |
| 2018-01-23 | $53.50 | $55.48 | $53.30 | $54.15 | $54.15 | 83,602 |
| 2018-01-22 | $54.40 | $54.63 | $53.35 | $53.85 | $53.85 | 70,686 |
| 2018-01-19 | $53.20 | $54.80 | $53.05 | $54.70 | $54.70 | 88,479 |
| 2018-01-18 | $53.45 | $53.90 | $52.85 | $53.50 | $53.50 | 82,424 |
| 2018-01-17 | $53.30 | $54.10 | $52.45 | $53.70 | $53.70 | 132,150 |
| 2018-01-16 | $55.35 | $55.55 | $51.90 | $53.10 | $53.10 | 146,612 |
| 2018-01-12 | $52.70 | $56.25 | $52.41 | $55.10 | $55.10 | 227,772 |
| 2018-01-11 | $54.15 | $54.60 | $49.80 | $52.80 | $52.80 | 334,681 |
| 2018-01-10 | $53.65 | $54.85 | $53.40 | $54.35 | $54.35 | 256,189 |
| 2018-01-09 | $57.70 | $58.25 | $53.55 | $54.90 | $54.90 | 411,307 |
| 2018-01-08 | $61.15 | $61.80 | $55.75 | $58.65 | $58.65 | 774,647 |
| 2018-01-05 | $61.50 | $62.25 | $61.40 | $61.65 | $61.65 | 87,284 |
| 2018-01-04 | $64.75 | $64.75 | $59.65 | $61.25 | $61.25 | 188,615 |
| 2018-01-03 | $62.85 | $65.85 | $62.85 | $64.50 | $64.50 | 137,613 |
| 2018-01-02 | $70.00 | $70.05 | $62.60 | $63.10 | $63.10 | 347,231 |
| 2017-12-29 | $68.95 | $71.75 | $68.25 | $70.05 | $70.05 | 118,081 |
| 2017-12-28 | $69.65 | $70.00 | $68.60 | $68.90 | $68.90 | 49,960 |
| 2017-12-27 | $68.50 | $69.80 | $68.50 | $69.30 | $69.30 | 50,896 |
| 2017-12-26 | $68.95 | $70.10 | $68.59 | $68.75 | $68.75 | 77,019 |
| 2017-12-22 | $66.00 | $68.78 | $65.60 | $68.60 | $68.60 | 151,943 |
| 2017-12-21 | $67.35 | $68.75 | $65.75 | $66.05 | $66.05 | 123,569 |
| 2017-12-20 | $65.80 | $67.55 | $65.50 | $67.05 | $67.05 | 80,330 |
| 2017-12-19 | $65.35 | $65.80 | $64.60 | $65.40 | $65.40 | 62,017 |
| 2017-12-18 | $64.65 | $65.85 | $64.25 | $65.45 | $65.45 | 62,476 |
| 2017-12-15 | $62.05 | $64.58 | $62.00 | $64.10 | $64.10 | 122,395 |
| 2017-12-14 | $62.35 | $63.40 | $61.85 | $62.05 | $62.05 | 49,858 |
| 2017-12-13 | $62.05 | $63.35 | $61.60 | $62.20 | $62.20 | 50,743 |
| 2017-12-12 | $62.10 | $62.85 | $61.70 | $61.90 | $61.90 | 56,539 |
| 2017-12-11 | $61.40 | $62.25 | $61.15 | $61.85 | $61.85 | 48,138 |
| 2017-12-08 | $62.30 | $62.90 | $61.00 | $61.10 | $61.10 | 49,847 |
| 2017-12-07 | $62.30 | $62.95 | $61.35 | $61.80 | $61.80 | 47,224 |
| 2017-12-06 | $63.00 | $63.40 | $61.80 | $62.65 | $62.65 | 53,872 |
| 2017-12-05 | $62.85 | $64.55 | $62.20 | $63.00 | $63.00 | 76,493 |
| 2017-12-04 | $63.80 | $64.65 | $62.73 | $63.00 | $63.00 | 145,457 |
| 2017-12-01 | $63.80 | $64.50 | $61.75 | $63.75 | $63.75 | 90,654 |
| 2017-11-30 | $62.60 | $63.55 | $61.90 | $63.40 | $63.40 | 55,578 |
| 2017-11-29 | $62.95 | $63.55 | $60.10 | $62.15 | $62.15 | 72,413 |
| 2017-11-28 | $60.50 | $63.20 | $60.50 | $62.90 | $62.90 | 82,920 |
| 2017-11-27 | $60.90 | $61.65 | $59.55 | $60.50 | $60.50 | 38,688 |
| 2017-11-24 | $60.45 | $61.20 | $60.45 | $60.95 | $60.95 | 22,585 |
| 2017-11-22 | $61.10 | $61.15 | $60.25 | $60.55 | $60.55 | 48,465 |
| 2017-11-21 | $62.75 | $62.75 | $60.35 | $61.05 | $61.05 | 101,511 |
| 2017-11-20 | $60.95 | $62.70 | $60.35 | $62.65 | $62.65 | 84,358 |
| 2017-11-17 | $60.10 | $61.60 | $60.05 | $60.80 | $60.80 | 97,394 |
| 2017-11-16 | $59.20 | $60.85 | $58.85 | $60.20 | $60.20 | 57,319 |
| 2017-11-15 | $58.95 | $59.75 | $58.40 | $59.05 | $59.05 | 50,325 |
| 2017-11-14 | $58.95 | $59.45 | $57.85 | $59.20 | $59.20 | 50,378 |
| 2017-11-13 | $57.55 | $59.43 | $57.05 | $58.90 | $58.90 | 83,652 |
| 2017-11-10 | $58.00 | $60.00 | $54.50 | $57.60 | $57.60 | 228,362 |
| 2017-11-09 | $59.65 | $60.20 | $59.15 | $60.20 | $60.20 | 91,274 |
| 2017-11-08 | $59.15 | $60.15 | $59.00 | $59.85 | $59.85 | 85,543 |
| 2017-11-07 | $60.30 | $60.30 | $58.50 | $59.50 | $59.50 | 94,440 |
| 2017-11-06 | $58.50 | $60.65 | $58.48 | $60.00 | $60.00 | 129,867 |
| 2017-11-03 | $58.60 | $59.25 | $57.95 | $58.20 | $58.20 | 96,958 |
| 2017-11-02 | $57.85 | $58.75 | $57.40 | $58.45 | $58.45 | 33,775 |
| 2017-11-01 | $58.70 | $58.70 | $57.50 | $57.85 | $57.85 | 48,274 |
| 2017-10-31 | $57.70 | $58.95 | $57.70 | $58.45 | $58.45 | 63,928 |
| 2017-10-30 | $57.25 | $57.55 | $56.90 | $57.35 | $57.35 | 47,489 |
| 2017-10-27 | $57.50 | $57.60 | $56.85 | $57.40 | $57.40 | 49,183 |
| 2017-10-26 | $57.35 | $58.25 | $56.15 | $57.00 | $57.00 | 53,788 |
| 2017-10-25 | $57.70 | $58.75 | $56.95 | $57.00 | $57.00 | 55,878 |
| 2017-10-24 | $57.65 | $57.95 | $57.20 | $57.90 | $57.90 | 29,416 |
| 2017-10-23 | $57.15 | $57.85 | $56.95 | $57.30 | $57.30 | 37,940 |
| 2017-10-20 | $57.85 | $57.90 | $57.10 | $57.25 | $57.25 | 43,455 |
| 2017-10-19 | $57.30 | $57.95 | $56.00 | $57.45 | $57.45 | 50,555 |
| 2017-10-18 | $57.30 | $58.05 | $57.00 | $57.70 | $57.70 | 51,805 |
| 2017-10-17 | $56.00 | $57.31 | $55.45 | $57.30 | $57.30 | 59,623 |
| 2017-10-16 | $57.00 | $57.45 | $55.90 | $56.35 | $56.35 | 54,509 |
| 2017-10-13 | $57.25 | $57.71 | $56.50 | $56.60 | $56.60 | 40,480 |
| 2017-10-12 | $56.50 | $57.68 | $56.06 | $56.85 | $56.85 | 39,807 |
| 2017-10-11 | $57.10 | $57.40 | $56.68 | $56.80 | $56.80 | 27,228 |
| 2017-10-10 | $58.00 | $58.25 | $56.90 | $57.25 | $57.25 | 56,285 |
| 2017-10-09 | $57.90 | $58.60 | $57.33 | $57.45 | $57.45 | 30,785 |
| 2017-10-06 | $57.75 | $58.35 | $57.45 | $58.05 | $58.05 | 43,480 |
| 2017-10-05 | $58.75 | $58.75 | $57.85 | $58.10 | $58.10 | 33,030 |
| 2017-10-04 | $59.00 | $59.65 | $57.90 | $58.45 | $58.45 | 42,434 |
| 2017-10-03 | $58.40 | $59.95 | $57.66 | $59.25 | $59.25 | 91,089 |
| 2017-10-02 | $58.95 | $59.05 | $57.85 | $58.85 | $58.85 | 78,732 |
| 2017-09-29 | $59.50 | $60.00 | $58.30 | $58.55 | $58.55 | 131,058 |
| 2017-09-28 | $58.50 | $59.80 | $57.21 | $59.65 | $59.65 | 81,994 |
| 2017-09-27 | $56.65 | $59.20 | $56.33 | $58.35 | $58.35 | 116,283 |
| 2017-09-26 | $55.65 | $57.10 | $55.65 | $56.70 | $56.70 | 60,726 |
| 2017-09-25 | $54.85 | $55.60 | $54.50 | $55.50 | $55.50 | 72,686 |
| 2017-09-22 | $53.50 | $54.80 | $53.50 | $54.75 | $54.75 | 61,458 |
| 2017-09-21 | $53.50 | $54.10 | $53.05 | $53.45 | $53.45 | 83,242 |
| 2017-09-20 | $53.50 | $53.80 | $53.30 | $53.50 | $53.50 | 64,451 |
| 2017-09-19 | $53.00 | $53.75 | $52.75 | $53.55 | $53.55 | 60,489 |
| 2017-09-18 | $51.05 | $52.90 | $51.05 | $52.65 | $52.65 | 70,767 |
| 2017-09-15 | $50.70 | $51.50 | $50.55 | $51.15 | $51.15 | 65,575 |
| 2017-09-14 | $50.85 | $51.00 | $50.40 | $50.65 | $50.65 | 54,393 |
| 2017-09-13 | $50.40 | $51.00 | $50.15 | $50.60 | $50.60 | 61,270 |
| 2017-09-12 | $50.00 | $50.90 | $49.85 | $50.15 | $50.15 | 115,705 |
| 2017-09-11 | $51.05 | $51.55 | $49.70 | $50.00 | $50.00 | 103,198 |
| 2017-09-08 | $51.25 | $52.15 | $50.65 | $50.95 | $50.95 | 108,720 |
| 2017-09-07 | $52.75 | $52.83 | $50.85 | $51.15 | $51.15 | 105,072 |
| 2017-09-06 | $53.70 | $53.85 | $52.35 | $52.50 | $52.50 | 65,176 |
| 2017-09-05 | $53.20 | $54.20 | $53.05 | $53.55 | $53.55 | 87,093 |
| 2017-09-01 | $52.85 | $53.30 | $52.65 | $53.20 | $53.20 | 59,138 |
| 2017-08-31 | $53.90 | $54.42 | $52.60 | $52.85 | $52.85 | 67,037 |
| 2017-08-30 | $54.45 | $54.85 | $53.38 | $53.70 | $53.70 | 41,667 |
| 2017-08-29 | $52.75 | $54.70 | $52.75 | $54.15 | $54.15 | 64,533 |
| 2017-08-28 | $52.55 | $52.95 | $52.05 | $52.90 | $52.90 | 85,075 |
| 2017-08-25 | $52.95 | $53.50 | $52.00 | $52.55 | $52.55 | 86,279 |
| 2017-08-24 | $52.95 | $53.55 | $52.60 | $52.85 | $52.85 | 72,389 |
| 2017-08-23 | $53.00 | $53.30 | $52.35 | $52.75 | $52.75 | 53,757 |
| 2017-08-22 | $53.00 | $53.35 | $52.50 | $53.10 | $53.10 | 62,423 |
| 2017-08-21 | $52.35 | $52.85 | $52.35 | $52.70 | $52.70 | 81,000 |
| 2017-08-18 | $52.45 | $52.90 | $52.45 | $52.45 | $52.45 | 90,500 |
| 2017-08-17 | $52.60 | $53.40 | $52.40 | $52.50 | $52.50 | 86,754 |
| 2017-08-16 | $53.70 | $53.80 | $52.60 | $52.70 | $52.70 | 83,705 |
| 2017-08-15 | $55.55 | $55.55 | $53.00 | $53.45 | $53.45 | 91,919 |
| 2017-08-14 | $54.00 | $56.55 | $54.00 | $55.55 | $55.55 | 87,004 |
| 2017-08-11 | $54.90 | $56.29 | $53.50 | $53.60 | $53.60 | 135,772 |
| 2017-08-10 | $59.00 | $59.28 | $54.90 | $54.95 | $54.95 | 136,608 |
| 2017-08-09 | $57.00 | $59.25 | $54.05 | $59.20 | $59.20 | 318,200 |
| 2017-08-08 | $52.60 | $53.20 | $52.45 | $52.75 | $52.75 | 90,066 |
| 2017-08-07 | $52.65 | $53.28 | $52.45 | $52.65 | $52.65 | 84,578 |
| 2017-08-04 | $53.60 | $54.10 | $52.65 | $52.65 | $52.65 | 72,435 |
| 2017-08-03 | $53.35 | $54.45 | $53.20 | $53.40 | $53.40 | 70,237 |
| 2017-08-02 | $54.55 | $54.55 | $52.20 | $53.50 | $53.50 | 86,291 |
| 2017-08-01 | $54.70 | $54.85 | $54.15 | $54.50 | $54.50 | 85,554 |
| 2017-07-31 | $54.50 | $55.00 | $54.20 | $54.65 | $54.65 | 61,466 |
| 2017-07-28 | $53.95 | $54.75 | $53.65 | $54.40 | $54.40 | 76,497 |
| 2017-07-27 | $54.95 | $55.15 | $53.05 | $54.10 | $54.10 | 106,516 |
| 2017-07-26 | $54.60 | $55.40 | $54.40 | $54.65 | $54.65 | 69,439 |
| 2017-07-25 | $54.25 | $55.55 | $54.15 | $54.60 | $54.60 | 95,141 |
| 2017-07-24 | $55.60 | $55.95 | $54.05 | $54.25 | $54.25 | 197,594 |
| 2017-07-21 | $56.00 | $56.10 | $54.75 | $55.65 | $55.65 | 149,466 |
| 2017-07-20 | $56.90 | $56.90 | $55.50 | $55.70 | $55.70 | 90,550 |
| 2017-07-19 | $57.10 | $57.75 | $56.70 | $56.85 | $56.85 | 71,834 |
| 2017-07-18 | $56.90 | $57.80 | $56.85 | $57.15 | $57.15 | 70,361 |
| 2017-07-17 | $58.65 | $58.65 | $57.00 | $57.10 | $57.10 | 87,907 |
| 2017-07-14 | $59.45 | $59.45 | $58.25 | $58.45 | $58.45 | 70,989 |
| 2017-07-13 | $59.45 | $59.45 | $58.35 | $59.35 | $59.35 | 144,093 |
| 2017-07-12 | $58.20 | $59.60 | $57.83 | $59.15 | $59.15 | 116,892 |
| 2017-07-11 | $56.50 | $58.00 | $56.35 | $57.85 | $57.85 | 143,972 |
| 2017-07-10 | $55.15 | $57.05 | $55.15 | $56.50 | $56.50 | 79,888 |
| 2017-07-07 | $54.45 | $55.60 | $53.30 | $55.50 | $55.50 | 60,592 |
| 2017-07-06 | $54.95 | $56.15 | $54.00 | $54.35 | $54.35 | 205,003 |
| 2017-07-05 | $52.65 | $55.95 | $52.00 | $55.20 | $55.20 | 442,238 |
| 2017-07-03 | $53.50 | $53.50 | $52.73 | $53.30 | $53.30 | 82,011 |
| 2017-06-30 | $53.80 | $53.95 | $52.35 | $53.50 | $53.50 | 151,454 |
| 2017-06-29 | $56.50 | $56.85 | $53.00 | $53.90 | $53.90 | 209,974 |
| 2017-06-28 | $57.00 | $57.00 | $56.20 | $57.00 | $57.00 | 203,390 |
| 2017-06-27 | $56.50 | $57.45 | $56.50 | $56.85 | $56.85 | 137,828 |
| 2017-06-26 | $57.35 | $57.80 | $56.50 | $56.60 | $56.60 | 164,962 |
| 2017-06-23 | $58.45 | $58.65 | $56.50 | $58.15 | $58.15 | 1,206,944 |
| 2017-06-22 | $59.00 | $60.48 | $58.45 | $58.45 | $58.45 | 136,763 |
| 2017-06-21 | $58.20 | $59.35 | $57.75 | $58.85 | $58.85 | 88,447 |
| 2017-06-20 | $58.20 | $59.85 | $57.70 | $58.25 | $58.25 | 96,268 |
| 2017-06-19 | $57.40 | $58.85 | $56.95 | $58.25 | $58.25 | 138,802 |
| 2017-06-16 | $57.05 | $57.33 | $56.70 | $57.15 | $57.15 | 93,911 |
| 2017-06-15 | $57.15 | $57.45 | $56.70 | $57.10 | $57.10 | 115,984 |
| 2017-06-14 | $57.90 | $57.90 | $57.15 | $57.25 | $57.25 | 61,512 |
| 2017-06-13 | $58.30 | $58.58 | $57.15 | $57.95 | $57.95 | 88,860 |
| 2017-06-12 | $58.75 | $59.88 | $56.56 | $58.20 | $58.20 | 104,039 |
| 2017-06-09 | $60.25 | $62.68 | $58.45 | $58.80 | $58.80 | 128,568 |
| 2017-06-08 | $59.45 | $60.00 | $59.10 | $60.00 | $60.00 | 51,877 |
| 2017-06-07 | $59.35 | $59.70 | $58.40 | $59.40 | $59.40 | 29,335 |
| 2017-06-06 | $58.10 | $59.80 | $57.35 | $59.25 | $59.25 | 49,664 |
| 2017-06-05 | $58.55 | $58.70 | $57.65 | $58.25 | $58.25 | 47,657 |
| 2017-06-02 | $58.00 | $59.00 | $57.68 | $58.55 | $58.55 | 55,020 |
| 2017-06-01 | $57.55 | $58.00 | $56.60 | $58.00 | $58.00 | 64,480 |
| 2017-05-31 | $57.60 | $57.80 | $56.30 | $57.60 | $57.60 | 159,992 |
| 2017-05-30 | $58.80 | $58.95 | $57.40 | $57.50 | $57.50 | 102,045 |
| 2017-05-26 | $59.20 | $59.35 | $58.10 | $58.50 | $58.50 | 40,781 |
| 2017-05-25 | $58.95 | $59.50 | $58.30 | $59.20 | $59.20 | 46,694 |
| 2017-05-24 | $58.65 | $59.15 | $58.10 | $58.85 | $58.85 | 43,938 |
| 2017-05-23 | $58.95 | $59.25 | $58.14 | $58.60 | $58.60 | 77,434 |
| 2017-05-22 | $58.10 | $59.35 | $58.10 | $58.95 | $58.95 | 60,535 |
| 2017-05-19 | $57.75 | $58.70 | $57.70 | $58.00 | $58.00 | 41,745 |
| 2017-05-18 | $56.50 | $57.80 | $56.33 | $57.60 | $57.60 | 95,461 |
| 2017-05-17 | $56.60 | $57.40 | $56.40 | $56.75 | $56.75 | 103,018 |
| 2017-05-16 | $57.40 | $58.10 | $56.75 | $57.00 | $57.00 | 102,213 |
| 2017-05-15 | $58.90 | $59.15 | $57.30 | $57.50 | $57.50 | 110,423 |
| 2017-05-12 | $58.60 | $59.35 | $58.05 | $58.90 | $58.90 | 116,116 |
| 2017-05-11 | $56.75 | $58.65 | $56.50 | $58.50 | $58.50 | 78,765 |
| 2017-05-10 | $59.35 | $59.35 | $53.00 | $57.05 | $57.05 | 4,290 |
| 2017-05-09 | $60.75 | $61.32 | $59.70 | $60.75 | $60.75 | 122,638 |
| 2017-05-08 | $62.75 | $63.20 | $60.30 | $60.50 | $60.50 | 91,276 |
| 2017-05-05 | $60.40 | $62.40 | $60.25 | $62.10 | $62.10 | 76,778 |
| 2017-05-04 | $61.40 | $61.40 | $58.88 | $60.30 | $60.30 | 96,124 |
| 2017-05-03 | $60.80 | $61.55 | $59.61 | $61.30 | $61.30 | 55,858 |
| 2017-05-02 | $59.95 | $60.90 | $59.80 | $60.70 | $60.70 | 61,072 |
| 2017-05-01 | $58.75 | $59.75 | $58.55 | $59.75 | $59.75 | 46,744 |
| 2017-04-28 | $59.35 | $59.45 | $58.10 | $58.65 | $58.65 | 49,818 |
| 2017-04-27 | $59.55 | $60.50 | $59.05 | $59.30 | $59.30 | 50,814 |
| 2017-04-26 | $58.50 | $60.25 | $58.00 | $59.55 | $59.55 | 72,929 |
| 2017-04-25 | $58.45 | $59.70 | $58.27 | $59.00 | $59.00 | 44,652 |
| 2017-04-24 | $58.35 | $59.90 | $57.91 | $58.35 | $58.35 | 69,767 |
| 2017-04-21 | $58.25 | $59.40 | $57.39 | $57.95 | $57.95 | 82,499 |
| 2017-04-20 | $57.50 | $58.40 | $57.20 | $58.15 | $58.15 | 57,966 |
| 2017-04-19 | $57.70 | $57.70 | $57.15 | $57.35 | $57.35 | 46,583 |
| 2017-04-18 | $57.25 | $57.65 | $57.15 | $57.50 | $57.50 | 72,252 |
| 2017-04-17 | $57.95 | $58.30 | $57.15 | $57.20 | $57.20 | 58,062 |
| 2017-04-13 | $57.25 | $58.35 | $57.25 | $57.85 | $57.85 | 50,757 |
| 2017-04-12 | $57.95 | $58.90 | $57.05 | $57.45 | $57.45 | 135,035 |
| 2017-04-11 | $55.50 | $57.65 | $55.35 | $57.65 | $57.65 | 140,801 |
| 2017-04-10 | $54.65 | $55.59 | $54.35 | $55.50 | $55.50 | 94,403 |
| 2017-04-07 | $52.65 | $54.20 | $52.65 | $54.10 | $54.10 | 83,658 |
| 2017-04-06 | $52.10 | $53.05 | $51.65 | $52.40 | $52.40 | 137,306 |
| 2017-04-05 | $50.80 | $51.70 | $50.55 | $51.45 | $51.45 | 57,002 |
| 2017-04-04 | $50.80 | $51.15 | $50.50 | $50.70 | $50.70 | 34,619 |
| 2017-04-03 | $51.30 | $52.35 | $50.55 | $50.75 | $50.75 | 53,650 |
| 2017-03-31 | $49.65 | $51.60 | $49.35 | $51.05 | $51.05 | 93,328 |
| 2017-03-30 | $49.65 | $50.05 | $49.45 | $49.65 | $49.65 | 49,049 |
| 2017-03-29 | $49.80 | $50.35 | $49.35 | $49.70 | $49.70 | 62,668 |
| 2017-03-28 | $50.10 | $50.15 | $49.15 | $49.55 | $49.55 | 60,933 |
| 2017-03-27 | $49.00 | $50.10 | $48.45 | $50.10 | $50.10 | 82,557 |
| 2017-03-24 | $50.35 | $50.73 | $48.60 | $49.05 | $49.05 | 106,800 |
| 2017-03-23 | $47.75 | $50.75 | $47.58 | $50.10 | $50.10 | 102,428 |
| 2017-03-22 | $48.00 | $48.07 | $47.30 | $47.80 | $47.80 | 84,553 |
| 2017-03-21 | $49.55 | $49.65 | $47.80 | $48.05 | $48.05 | 113,280 |
| 2017-03-20 | $49.60 | $49.75 | $49.25 | $49.45 | $49.45 | 42,497 |
| 2017-03-17 | $49.50 | $50.60 | $49.25 | $49.60 | $49.60 | 77,488 |
| 2017-03-16 | $48.40 | $50.15 | $48.40 | $49.55 | $49.55 | 64,070 |
| 2017-03-15 | $47.20 | $48.45 | $47.15 | $48.10 | $48.10 | 57,770 |
| 2017-03-14 | $47.55 | $47.70 | $47.00 | $47.35 | $47.35 | 65,943 |
| 2017-03-13 | $47.00 | $48.60 | $46.25 | $47.60 | $47.60 | 97,223 |
| 2017-03-10 | $46.55 | $47.50 | $46.40 | $47.00 | $47.00 | 72,080 |
| 2017-03-09 | $46.80 | $46.95 | $46.30 | $46.35 | $46.35 | 54,450 |
| 2017-03-08 | $47.20 | $48.00 | $46.30 | $46.80 | $46.80 | 103,261 |
| 2017-03-07 | $47.50 | $48.15 | $47.10 | $47.20 | $47.20 | 47,191 |
| 2017-03-06 | $47.95 | $48.55 | $47.45 | $47.55 | $47.55 | 69,866 |
| 2017-03-03 | $47.50 | $48.55 | $47.50 | $48.00 | $48.00 | 51,597 |
| 2017-03-02 | $47.55 | $48.00 | $47.30 | $47.55 | $47.55 | 52,148 |
| 2017-03-01 | $45.90 | $48.95 | $45.90 | $47.55 | $47.55 | 93,759 |
| 2017-02-28 | $45.90 | $46.00 | $45.20 | $45.55 | $45.55 | 38,879 |
| 2017-02-27 | $45.85 | $46.10 | $45.60 | $45.90 | $45.90 | 41,415 |
| 2017-02-24 | $45.65 | $46.40 | $45.50 | $45.80 | $45.80 | 38,874 |
| 2017-02-23 | $47.50 | $47.50 | $45.15 | $45.75 | $45.75 | 77,377 |
| 2017-02-22 | $44.35 | $47.25 | $44.25 | $47.25 | $47.25 | 98,263 |
| 2017-02-21 | $44.95 | $45.05 | $44.15 | $44.35 | $44.35 | 69,043 |
| 2017-02-17 | $45.30 | $45.35 | $44.45 | $44.85 | $44.85 | 105,582 |
| 2017-02-16 | $45.45 | $45.70 | $44.80 | $45.25 | $45.25 | 50,179 |
| 2017-02-15 | $45.55 | $45.85 | $44.85 | $45.50 | $45.50 | 66,731 |
| 2017-02-14 | $45.65 | $45.80 | $44.75 | $45.65 | $45.65 | 119,438 |
| 2017-02-13 | $46.55 | $46.96 | $44.80 | $45.75 | $45.75 | 114,099 |
| 2017-02-10 | $47.80 | $48.15 | $46.40 | $46.55 | $46.55 | 95,117 |
| 2017-02-09 | $45.80 | $48.05 | $45.75 | $47.50 | $47.50 | 84,088 |
| 2017-02-08 | $44.00 | $46.90 | $42.95 | $45.90 | $45.90 | 285,035 |
| 2017-02-07 | $48.80 | $50.43 | $47.85 | $48.40 | $48.40 | 124,886 |
| 2017-02-06 | $47.95 | $48.70 | $47.60 | $48.60 | $48.60 | 96,597 |
| 2017-02-03 | $49.45 | $49.80 | $47.50 | $48.20 | $48.20 | 104,018 |
| 2017-02-02 | $50.35 | $51.80 | $48.20 | $49.45 | $49.45 | 105,491 |
| 2017-02-01 | $50.85 | $51.95 | $50.55 | $51.55 | $51.55 | 81,419 |
| 2017-01-31 | $49.80 | $51.45 | $49.16 | $51.15 | $51.15 | 55,291 |
| 2017-01-30 | $51.25 | $51.45 | $49.15 | $50.10 | $50.10 | 72,021 |
| 2017-01-27 | $49.90 | $52.75 | $49.90 | $51.45 | $51.45 | 130,158 |
| 2017-01-26 | $49.00 | $49.93 | $49.00 | $49.85 | $49.85 | 74,708 |
| 2017-01-25 | $49.30 | $50.30 | $48.40 | $49.00 | $49.00 | 123,579 |
| 2017-01-24 | $48.05 | $48.95 | $47.25 | $48.95 | $48.95 | 228,936 |
| 2017-01-23 | $43.00 | $48.85 | $42.95 | $47.90 | $47.90 | 331,576 |
| 2017-01-20 | $37.00 | $43.45 | $37.00 | $43.15 | $43.15 | 252,054 |
| 2017-01-19 | $37.25 | $37.35 | $36.00 | $36.35 | $36.35 | 48,233 |
| 2017-01-18 | $38.25 | $38.25 | $37.05 | $37.25 | $37.25 | 95,731 |
| 2017-01-17 | $38.30 | $38.45 | $37.70 | $38.10 | $38.10 | 64,752 |
| 2017-01-13 | $37.50 | $38.15 | $37.45 | $38.00 | $38.00 | 36,775 |
| 2017-01-12 | $37.45 | $37.50 | $36.95 | $37.35 | $37.35 | 53,811 |
| 2017-01-11 | $37.65 | $38.05 | $37.15 | $37.40 | $37.40 | 66,121 |
| 2017-01-10 | $38.00 | $38.08 | $37.50 | $37.95 | $37.95 | 153,886 |
| 2017-01-09 | $37.30 | $38.00 | $37.10 | $37.95 | $37.95 | 93,167 |
| 2017-01-06 | $38.15 | $38.15 | $36.85 | $37.00 | $37.00 | 155,370 |
| 2017-01-05 | $37.55 | $37.95 | $37.40 | $37.70 | $37.70 | 39,075 |
| 2017-01-04 | $36.95 | $37.70 | $36.70 | $37.45 | $37.45 | 68,314 |
| 2017-01-03 | $35.70 | $36.70 | $35.30 | $36.45 | $36.45 | 76,660 |
| 2016-12-30 | $35.30 | $35.70 | $35.00 | $35.25 | $35.25 | 78,650 |
| 2016-12-29 | $35.20 | $35.70 | $34.45 | $35.25 | $35.25 | 95,961 |
| 2016-12-28 | $35.80 | $36.05 | $35.10 | $35.20 | $35.20 | 52,123 |
| 2016-12-27 | $36.10 | $36.75 | $35.63 | $35.75 | $35.75 | 51,769 |
| 2016-12-23 | $36.45 | $36.66 | $35.50 | $35.65 | $35.65 | 52,542 |
| 2016-12-22 | $36.60 | $36.90 | $36.18 | $36.30 | $36.30 | 62,610 |
| 2016-12-21 | $36.15 | $37.00 | $36.15 | $36.60 | $36.60 | 46,268 |
| 2016-12-20 | $36.20 | $36.40 | $35.70 | $36.10 | $36.10 | 19,651 |
| 2016-12-19 | $34.80 | $36.00 | $34.61 | $36.00 | $36.00 | 39,308 |
| 2016-12-16 | $35.10 | $35.10 | $34.75 | $34.90 | $34.90 | 36,657 |
| 2016-12-15 | $35.50 | $35.70 | $34.60 | $35.00 | $35.00 | 31,731 |
| 2016-12-14 | $35.40 | $35.55 | $35.00 | $35.35 | $35.35 | 32,505 |
| 2016-12-13 | $35.55 | $35.95 | $35.30 | $35.45 | $35.45 | 40,161 |
| 2016-12-12 | $35.60 | $35.75 | $35.25 | $35.55 | $35.55 | 44,329 |
| 2016-12-09 | $35.25 | $35.40 | $34.55 | $35.15 | $35.15 | 28,455 |
| 2016-12-08 | $34.10 | $35.25 | $33.95 | $35.00 | $35.00 | 41,295 |
| 2016-12-07 | $34.00 | $34.15 | $33.83 | $34.15 | $34.15 | 12,520 |
| 2016-12-06 | $33.75 | $34.00 | $33.40 | $33.80 | $33.80 | 15,008 |
| 2016-12-05 | $33.05 | $33.90 | $32.69 | $33.70 | $33.70 | 52,883 |
| 2016-12-02 | $33.25 | $33.65 | $32.55 | $32.65 | $32.65 | 22,036 |
| 2016-12-01 | $34.60 | $34.90 | $32.95 | $33.35 | $33.35 | 46,060 |
| 2016-11-30 | $34.40 | $35.00 | $33.85 | $34.65 | $34.65 | 35,191 |
| 2016-11-29 | $33.60 | $34.49 | $33.60 | $34.15 | $34.15 | 41,633 |
| 2016-11-28 | $34.80 | $34.80 | $33.55 | $33.60 | $33.60 | 49,089 |
| 2016-11-25 | $34.00 | $34.85 | $33.95 | $34.35 | $34.35 | 22,530 |
| 2016-11-23 | $33.25 | $33.70 | $32.75 | $33.70 | $33.70 | 21,444 |
| 2016-11-22 | $32.25 | $33.85 | $32.20 | $33.15 | $33.15 | 94,694 |
| 2016-11-21 | $32.25 | $32.35 | $32.15 | $32.15 | $32.15 | 81,197 |
| 2016-11-18 | $32.05 | $32.35 | $32.00 | $32.20 | $32.20 | 44,948 |
| 2016-11-17 | $32.10 | $32.40 | $32.00 | $32.05 | $32.05 | 44,038 |
| 2016-11-16 | $31.45 | $32.30 | $30.95 | $32.00 | $32.00 | 45,047 |
| 2016-11-15 | $31.50 | $31.95 | $31.10 | $31.25 | $31.25 | 40,445 |
| 2016-11-14 | $31.40 | $31.55 | $30.75 | $31.20 | $31.20 | 43,386 |
| 2016-11-11 | $29.80 | $31.10 | $29.57 | $30.95 | $30.95 | 41,494 |
| 2016-11-10 | $30.10 | $30.20 | $29.40 | $29.85 | $29.85 | 67,227 |
| 2016-11-09 | $29.20 | $30.15 | $29.20 | $29.85 | $29.85 | 51,332 |
| 2016-11-08 | $29.40 | $33.00 | $29.40 | $29.85 | $29.85 | 183,821 |
| 2016-11-07 | $28.70 | $29.30 | $28.50 | $28.75 | $28.75 | 41,898 |
| 2016-11-04 | $28.25 | $28.70 | $28.15 | $28.40 | $28.40 | 57,650 |
| 2016-11-03 | $28.65 | $29.00 | $28.05 | $28.40 | $28.40 | 38,482 |
| 2016-11-02 | $28.30 | $29.25 | $27.25 | $28.90 | $28.90 | 85,772 |
| 2016-11-01 | $29.80 | $29.80 | $28.25 | $28.30 | $28.30 | 101,567 |
| 2016-10-31 | $30.05 | $30.05 | $29.31 | $29.85 | $29.85 | 68,348 |
| 2016-10-28 | $30.05 | $30.45 | $29.82 | $29.83 | $29.83 | 45,101 |
| 2016-10-27 | $30.12 | $30.44 | $29.88 | $30.03 | $30.03 | 32,454 |
| 2016-10-26 | $30.39 | $30.94 | $29.91 | $30.22 | $30.22 | 38,837 |
| 2016-10-25 | $31.10 | $31.32 | $30.32 | $30.61 | $30.61 | 28,484 |
| 2016-10-24 | $30.63 | $31.02 | $30.51 | $31.02 | $31.02 | 34,188 |
| 2016-10-21 | $29.55 | $30.53 | $29.55 | $30.27 | $30.27 | 28,223 |
| 2016-10-20 | $30.32 | $30.39 | $29.27 | $29.68 | $29.68 | 121,180 |
| 2016-10-19 | $30.10 | $30.37 | $29.75 | $30.10 | $30.10 | 41,814 |
| 2016-10-18 | $30.02 | $30.02 | $29.66 | $29.97 | $29.97 | 39,838 |
| 2016-10-17 | $29.98 | $30.00 | $29.65 | $29.80 | $29.80 | 40,305 |
| 2016-10-14 | $29.57 | $30.68 | $29.57 | $29.99 | $29.99 | 96,997 |
| 2016-10-13 | $30.62 | $30.78 | $29.50 | $29.54 | $29.54 | 88,077 |
| 2016-10-12 | $31.05 | $31.16 | $30.39 | $30.61 | $30.61 | 91,442 |
| 2016-10-11 | $31.55 | $31.62 | $30.91 | $31.18 | $31.18 | 61,638 |
| 2016-10-10 | $31.44 | $31.91 | $31.37 | $31.50 | $31.50 | 47,899 |
| 2016-10-07 | $31.21 | $32.00 | $31.15 | $31.33 | $31.33 | 45,063 |
| 2016-10-06 | $32.52 | $32.55 | $31.38 | $31.49 | $31.49 | 68,135 |
| 2016-10-05 | $33.56 | $34.07 | $32.30 | $32.41 | $32.41 | 160,079 |
| 2016-10-04 | $33.32 | $34.66 | $32.93 | $33.35 | $33.35 | 134,175 |
| 2016-10-03 | $32.47 | $33.41 | $32.40 | $32.80 | $32.80 | 118,138 |
| 2016-09-30 | $32.29 | $32.60 | $31.73 | $32.00 | $32.00 | 76,196 |
| 2016-09-29 | $33.45 | $33.94 | $31.72 | $31.94 | $31.94 | 173,505 |
| 2016-09-28 | $31.38 | $33.28 | $31.38 | $33.25 | $33.25 | 344,287 |
| 2016-09-27 | $30.52 | $32.00 | $30.40 | $31.19 | $31.19 | 138,620 |
| 2016-09-26 | $29.99 | $31.54 | $29.80 | $30.52 | $30.52 | 299,577 |
| 2016-09-23 | $29.17 | $30.38 | $28.85 | $29.76 | $29.76 | 211,288 |
| 2016-09-22 | $28.61 | $28.97 | $28.47 | $28.67 | $28.67 | 59,561 |
| 2016-09-21 | $28.07 | $28.77 | $27.64 | $28.71 | $28.71 | 44,276 |
| 2016-09-20 | $27.49 | $27.77 | $27.46 | $27.66 | $27.66 | 26,508 |
| 2016-09-19 | $27.45 | $27.75 | $27.35 | $27.38 | $27.38 | 31,633 |
| 2016-09-16 | $27.51 | $27.65 | $27.35 | $27.42 | $27.42 | 47,477 |
| 2016-09-15 | $27.48 | $27.90 | $27.46 | $27.66 | $27.66 | 26,446 |
| 2016-09-14 | $27.48 | $27.75 | $27.35 | $27.53 | $27.53 | 44,563 |
| 2016-09-13 | $27.71 | $28.03 | $27.30 | $27.50 | $27.50 | 52,683 |
| 2016-09-12 | $27.45 | $28.21 | $27.32 | $27.97 | $27.97 | 46,381 |
| 2016-09-09 | $28.19 | $28.40 | $27.35 | $27.51 | $27.51 | 31,387 |
| 2016-09-08 | $28.06 | $28.63 | $27.98 | $28.25 | $28.25 | 42,328 |
| 2016-09-07 | $27.53 | $28.05 | $27.38 | $28.05 | $28.05 | 58,914 |
| 2016-09-06 | $27.41 | $27.77 | $27.39 | $27.53 | $27.53 | 101,227 |
| 2016-09-02 | $27.44 | $27.50 | $27.25 | $27.36 | $27.36 | 59,145 |
| 2016-09-01 | $27.25 | $27.60 | $27.25 | $27.26 | $27.26 | 45,098 |
| 2016-08-31 | $27.51 | $27.52 | $27.25 | $27.40 | $27.40 | 26,206 |
| 2016-08-30 | $27.41 | $27.59 | $27.25 | $27.50 | $27.50 | 31,166 |
| 2016-08-29 | $27.29 | $27.47 | $27.01 | $27.36 | $27.36 | 35,058 |
| 2016-08-26 | $27.24 | $27.42 | $27.01 | $27.16 | $27.16 | 40,825 |
| 2016-08-25 | $27.57 | $27.62 | $27.22 | $27.33 | $27.33 | 20,612 |
| 2016-08-24 | $27.63 | $27.70 | $27.23 | $27.54 | $27.54 | 53,166 |
| 2016-08-23 | $27.20 | $27.70 | $27.10 | $27.45 | $27.45 | 46,395 |
| 2016-08-22 | $27.18 | $27.31 | $26.93 | $27.09 | $27.09 | 47,993 |
| 2016-08-19 | $26.81 | $27.11 | $26.75 | $27.00 | $27.00 | 81,258 |
| 2016-08-18 | $26.73 | $27.00 | $26.42 | $26.92 | $26.92 | 61,880 |
| 2016-08-17 | $27.07 | $27.07 | $26.47 | $26.68 | $26.68 | 52,984 |
| 2016-08-16 | $27.00 | $27.10 | $26.68 | $26.96 | $26.96 | 100,664 |
| 2016-08-15 | $27.51 | $27.81 | $26.81 | $26.98 | $26.98 | 63,970 |
| 2016-08-12 | $27.08 | $27.54 | $26.64 | $27.47 | $27.47 | 75,341 |
| 2016-08-11 | $27.08 | $27.31 | $26.07 | $27.01 | $27.01 | 63,538 |
| 2016-08-10 | $27.62 | $27.94 | $25.78 | $27.00 | $27.00 | 215,711 |
| 2016-08-09 | $31.29 | $31.37 | $27.10 | $27.62 | $27.62 | 290,822 |
| 2016-08-08 | $29.59 | $32.03 | $29.15 | $31.61 | $31.61 | 319,441 |
| 2016-08-05 | $28.97 | $29.74 | $28.19 | $29.15 | $29.15 | 74,593 |
| 2016-08-04 | $29.12 | $29.53 | $28.72 | $28.80 | $28.80 | 75,899 |
| 2016-08-03 | $28.89 | $29.06 | $28.57 | $28.88 | $28.88 | 28,195 |
| 2016-08-02 | $30.01 | $30.15 | $28.71 | $28.72 | $28.72 | 86,328 |
| 2016-08-01 | $29.95 | $30.38 | $29.92 | $30.15 | $30.15 | 56,131 |
| 2016-07-29 | $30.00 | $30.49 | $29.81 | $29.90 | $29.90 | 176,114 |
| 2016-07-28 | $29.87 | $30.00 | $28.09 | $29.93 | $29.93 | 158,062 |
| 2016-07-27 | $28.93 | $29.05 | $28.50 | $28.91 | $28.91 | 15,676 |
| 2016-07-26 | $29.47 | $30.00 | $28.71 | $28.89 | $28.89 | 72,102 |
| 2016-07-25 | $29.78 | $29.98 | $29.45 | $29.57 | $29.57 | 52,039 |
| 2016-07-22 | $28.06 | $29.99 | $27.93 | $29.79 | $29.79 | 99,959 |
| 2016-07-21 | $28.65 | $28.75 | $28.02 | $28.05 | $28.05 | 17,863 |
| 2016-07-20 | $29.36 | $29.36 | $28.54 | $28.74 | $28.74 | 27,603 |
| 2016-07-19 | $28.18 | $29.40 | $28.00 | $29.23 | $29.23 | 75,509 |
| 2016-07-18 | $27.46 | $28.61 | $27.35 | $28.16 | $28.16 | 65,440 |
| 2016-07-15 | $27.67 | $27.88 | $27.20 | $27.33 | $27.33 | 33,495 |
| 2016-07-14 | $26.97 | $28.00 | $26.94 | $27.74 | $27.74 | 106,258 |
| 2016-07-13 | $27.07 | $27.07 | $26.50 | $27.00 | $27.00 | 28,348 |
| 2016-07-12 | $27.24 | $27.32 | $26.86 | $27.04 | $27.04 | 30,239 |
| 2016-07-11 | $26.27 | $27.35 | $26.03 | $27.02 | $27.02 | 57,146 |
| 2016-07-08 | $25.91 | $26.73 | $25.63 | $26.28 | $26.28 | 46,592 |
| 2016-07-07 | $25.53 | $25.94 | $25.53 | $25.82 | $25.82 | 49,131 |
| 2016-07-06 | $24.62 | $25.60 | $24.53 | $25.40 | $25.40 | 52,002 |
| 2016-07-05 | $24.29 | $24.98 | $24.10 | $24.71 | $24.71 | 40,829 |
| 2016-07-01 | $24.46 | $24.73 | $24.26 | $24.41 | $24.41 | 32,043 |
| 2016-06-30 | $24.01 | $24.45 | $24.01 | $24.36 | $24.36 | 35,492 |
| 2016-06-29 | $24.24 | $24.47 | $23.77 | $23.99 | $23.99 | 25,238 |
| 2016-06-28 | $24.35 | $24.50 | $23.89 | $23.89 | $23.89 | 21,240 |
| 2016-06-27 | $23.81 | $24.36 | $23.81 | $24.23 | $24.23 | 29,266 |
| 2016-06-24 | $23.42 | $24.01 | $23.19 | $24.00 | $24.00 | 42,386 |
| 2016-06-23 | $24.17 | $24.39 | $24.05 | $24.38 | $24.38 | 13,151 |
| 2016-06-22 | $24.04 | $24.49 | $24.04 | $24.08 | $24.08 | 35,281 |
| 2016-06-21 | $24.09 | $24.19 | $23.87 | $24.04 | $24.04 | 22,591 |
| 2016-06-20 | $24.41 | $24.41 | $24.03 | $24.08 | $24.08 | 22,672 |
| 2016-06-17 | $23.84 | $24.19 | $23.58 | $24.13 | $24.13 | 15,334 |
| 2016-06-16 | $23.84 | $24.00 | $23.60 | $23.76 | $23.76 | 17,702 |
| 2016-06-15 | $23.95 | $24.10 | $23.72 | $24.08 | $24.08 | 16,745 |
| 2016-06-14 | $24.20 | $24.22 | $23.76 | $23.91 | $23.91 | 21,306 |
| 2016-06-13 | $24.41 | $24.41 | $24.15 | $24.36 | $24.36 | 15,273 |
| 2016-06-10 | $24.67 | $24.67 | $24.41 | $24.50 | $24.50 | 12,694 |
| 2016-06-09 | $24.24 | $24.97 | $24.04 | $24.76 | $24.76 | 29,252 |
| 2016-06-08 | $24.31 | $24.41 | $24.15 | $24.31 | $24.31 | 26,484 |
| 2016-06-07 | $24.31 | $24.32 | $24.07 | $24.19 | $24.19 | 27,722 |
| 2016-06-06 | $23.83 | $24.49 | $23.32 | $24.24 | $24.24 | 33,666 |
| 2016-06-03 | $23.33 | $23.84 | $23.20 | $23.64 | $23.64 | 30,878 |
| 2016-06-02 | $23.72 | $23.83 | $23.06 | $23.34 | $23.34 | 28,568 |
| 2016-06-01 | $23.43 | $24.04 | $23.42 | $23.69 | $23.69 | 43,524 |
| 2016-05-31 | $23.72 | $23.75 | $23.25 | $23.47 | $23.47 | 57,862 |
| 2016-05-27 | $23.31 | $23.57 | $23.31 | $23.47 | $23.47 | 39,260 |
| 2016-05-26 | $24.00 | $24.00 | $23.15 | $23.30 | $23.30 | 33,421 |
| 2016-05-25 | $23.46 | $23.87 | $23.13 | $23.81 | $23.81 | 38,090 |
| 2016-05-24 | $23.17 | $23.53 | $23.12 | $23.36 | $23.36 | 20,185 |
| 2016-05-23 | $23.89 | $23.89 | $22.82 | $23.02 | $23.02 | 21,816 |
| 2016-05-20 | $23.39 | $23.92 | $23.30 | $23.84 | $23.84 | 30,077 |
| 2016-05-19 | $23.53 | $23.80 | $23.02 | $23.37 | $23.37 | 37,155 |
| 2016-05-18 | $23.55 | $23.91 | $23.50 | $23.59 | $23.59 | 32,276 |
| 2016-05-17 | $24.37 | $24.65 | $23.42 | $23.56 | $23.56 | 29,591 |
| 2016-05-16 | $24.08 | $24.90 | $24.08 | $24.31 | $24.31 | 25,321 |
| 2016-05-13 | $23.54 | $24.02 | $23.54 | $24.00 | $24.00 | 16,814 |
| 2016-05-12 | $24.07 | $24.15 | $23.71 | $24.07 | $24.07 | 23,078 |
| 2016-05-11 | $24.04 | $24.04 | $23.58 | $23.95 | $23.95 | 16,931 |
| 2016-05-10 | $24.55 | $25.07 | $24.03 | $24.16 | $24.16 | 55,998 |
| 2016-05-09 | $22.98 | $23.72 | $22.84 | $23.67 | $23.67 | 53,493 |
| 2016-05-06 | $23.22 | $23.49 | $22.66 | $22.79 | $22.79 | 13,758 |
| 2016-05-05 | $23.51 | $23.65 | $23.17 | $23.22 | $23.22 | 10,999 |
| 2016-05-04 | $23.22 | $23.87 | $22.39 | $23.33 | $23.33 | 18,801 |
| 2016-05-03 | $23.95 | $24.09 | $23.21 | $23.42 | $23.42 | 38,478 |
| 2016-05-02 | $24.45 | $24.59 | $23.73 | $24.21 | $24.21 | 29,371 |
| 2016-04-29 | $24.63 | $24.63 | $24.01 | $24.56 | $24.56 | 28,189 |
| 2016-04-28 | $24.70 | $25.08 | $24.58 | $24.58 | $24.58 | 22,450 |
| 2016-04-27 | $24.54 | $24.77 | $24.46 | $24.69 | $24.69 | 7,388 |
| 2016-04-26 | $24.60 | $24.75 | $24.39 | $24.65 | $24.65 | 12,130 |
| 2016-04-25 | $25.64 | $25.64 | $24.44 | $24.56 | $24.56 | 48,714 |
| 2016-04-22 | $25.38 | $25.79 | $24.98 | $25.07 | $25.07 | 21,876 |
| 2016-04-21 | $26.00 | $26.05 | $25.41 | $25.46 | $25.46 | 37,652 |
| 2016-04-20 | $25.15 | $26.07 | $24.84 | $25.94 | $25.94 | 64,675 |
| 2016-04-19 | $24.98 | $26.48 | $24.70 | $24.98 | $24.98 | 76,168 |
| 2016-04-18 | $23.27 | $24.86 | $23.23 | $24.70 | $24.70 | 63,531 |
| 2016-04-15 | $22.60 | $23.43 | $22.47 | $23.33 | $23.33 | 23,871 |
| 2016-04-14 | $21.87 | $22.69 | $21.72 | $22.55 | $22.55 | 52,304 |
| 2016-04-13 | $22.25 | $22.29 | $21.63 | $21.77 | $21.77 | 38,553 |
| 2016-04-12 | $22.49 | $22.58 | $22.03 | $22.26 | $22.26 | 19,428 |
| 2016-04-11 | $21.93 | $22.50 | $21.78 | $22.36 | $22.36 | 24,843 |
| 2016-04-08 | $22.01 | $22.03 | $21.60 | $21.85 | $21.85 | 23,106 |
| 2016-04-07 | $22.03 | $22.27 | $21.72 | $21.83 | $21.83 | 8,059 |
| 2016-04-06 | $21.93 | $22.14 | $21.64 | $22.14 | $22.14 | 18,492 |
| 2016-04-05 | $22.18 | $22.18 | $21.62 | $21.88 | $21.88 | 24,210 |
| 2016-04-04 | $22.50 | $22.51 | $21.47 | $22.38 | $22.38 | 50,372 |
| 2016-04-01 | $22.27 | $22.79 | $22.23 | $22.64 | $22.64 | 27,199 |
| 2016-03-31 | $22.49 | $22.69 | $22.26 | $22.45 | $22.45 | 19,969 |
| 2016-03-30 | $22.98 | $23.08 | $22.24 | $22.57 | $22.57 | 43,499 |
| 2016-03-29 | $22.95 | $23.03 | $22.47 | $22.94 | $22.94 | 40,100 |
| 2016-03-28 | $22.52 | $22.93 | $22.41 | $22.74 | $22.74 | 31,615 |
| 2016-03-24 | $22.55 | $22.77 | $22.01 | $22.42 | $22.42 | 22,546 |
| 2016-03-23 | $22.68 | $22.89 | $22.22 | $22.62 | $22.62 | 43,913 |
| 2016-03-22 | $22.16 | $23.00 | $22.02 | $22.73 | $22.73 | 35,576 |
| 2016-03-21 | $22.47 | $22.47 | $22.07 | $22.16 | $22.16 | 27,946 |
| 2016-03-18 | $22.43 | $22.70 | $22.27 | $22.38 | $22.38 | 32,612 |
| 2016-03-17 | $22.09 | $22.43 | $22.03 | $22.39 | $22.39 | 26,798 |
| 2016-03-16 | $21.79 | $22.30 | $21.79 | $22.00 | $22.00 | 39,715 |
| 2016-03-15 | $22.13 | $22.98 | $21.57 | $21.70 | $21.70 | 40,142 |
| 2016-03-14 | $22.66 | $22.98 | $22.30 | $22.30 | $22.30 | 33,000 |
| 2016-03-11 | $22.30 | $22.68 | $22.14 | $22.54 | $22.54 | 35,180 |
| 2016-03-10 | $22.10 | $22.31 | $21.91 | $22.08 | $22.08 | 25,458 |
| 2016-03-09 | $21.93 | $22.14 | $21.70 | $22.00 | $22.00 | 24,759 |
| 2016-03-08 | $21.75 | $21.75 | $21.51 | $21.53 | $21.53 | 46,912 |
| 2016-03-07 | $22.20 | $22.23 | $21.49 | $21.80 | $21.80 | 59,750 |
| 2016-03-04 | $21.64 | $22.38 | $21.13 | $22.35 | $22.35 | 45,091 |
| 2016-03-03 | $22.07 | $22.37 | $21.02 | $21.68 | $21.68 | 49,203 |
| 2016-03-02 | $23.01 | $23.01 | $21.49 | $22.26 | $22.26 | 51,923 |
| 2016-03-01 | $23.00 | $23.18 | $22.32 | $23.00 | $23.00 | 107,105 |
| 2016-02-29 | $22.80 | $23.21 | $22.15 | $23.02 | $23.02 | 73,650 |
| 2016-02-26 | $21.29 | $22.88 | $21.29 | $22.73 | $22.73 | 80,533 |
| 2016-02-25 | $21.12 | $21.21 | $20.88 | $21.08 | $21.08 | 32,881 |
| 2016-02-24 | $20.72 | $21.20 | $20.00 | $21.15 | $21.15 | 27,267 |
| 2016-02-23 | $21.10 | $21.48 | $20.39 | $20.90 | $20.90 | 46,163 |
| 2016-02-22 | $21.11 | $21.40 | $21.01 | $21.15 | $21.15 | 70,908 |
| 2016-02-19 | $20.51 | $21.53 | $20.51 | $20.87 | $20.87 | 74,992 |
| 2016-02-18 | $20.89 | $21.90 | $20.60 | $20.64 | $20.64 | 81,427 |
| 2016-02-17 | $20.39 | $21.28 | $20.39 | $20.92 | $20.92 | 106,978 |
| 2016-02-16 | $19.96 | $20.54 | $19.75 | $20.27 | $20.27 | 88,329 |
| 2016-02-12 | $19.21 | $20.00 | $19.00 | $19.95 | $19.95 | 50,572 |
| 2016-02-11 | $19.74 | $19.74 | $18.96 | $18.96 | $18.96 | 42,645 |
| 2016-02-10 | $18.58 | $20.32 | $18.58 | $19.96 | $19.96 | 80,802 |
| 2016-02-09 | $19.10 | $20.39 | $18.30 | $18.44 | $18.44 | 84,575 |
| 2016-02-08 | $19.61 | $19.96 | $19.07 | $19.19 | $19.19 | 66,590 |
| 2016-02-05 | $20.33 | $20.35 | $19.62 | $20.06 | $20.06 | 53,523 |
| 2016-02-04 | $20.08 | $20.69 | $19.78 | $20.47 | $20.47 | 26,224 |
| 2016-02-03 | $21.10 | $21.10 | $20.00 | $20.10 | $20.10 | 63,789 |
| 2016-02-02 | $20.79 | $21.34 | $20.06 | $20.87 | $20.87 | 53,165 |
| 2016-02-01 | $20.48 | $21.19 | $19.69 | $20.95 | $20.95 | 63,761 |
| 2016-01-29 | $20.62 | $21.18 | $20.35 | $20.49 | $20.49 | 54,713 |
| 2016-01-28 | $20.00 | $20.82 | $19.98 | $20.59 | $20.59 | 51,956 |
| 2016-01-27 | $19.66 | $19.92 | $19.55 | $19.79 | $19.79 | 42,523 |
| 2016-01-26 | $19.89 | $20.47 | $19.51 | $19.89 | $19.89 | 56,516 |
| 2016-01-25 | $19.80 | $20.41 | $19.80 | $19.85 | $19.85 | 47,747 |
| 2016-01-22 | $19.02 | $19.88 | $18.91 | $19.81 | $19.81 | 49,837 |
| 2016-01-21 | $18.61 | $18.87 | $18.51 | $18.68 | $18.68 | 51,289 |
| 2016-01-20 | $18.39 | $18.81 | $17.67 | $18.46 | $18.46 | 58,784 |
| 2016-01-19 | $19.13 | $19.32 | $18.44 | $18.73 | $18.73 | 47,697 |
| 2016-01-15 | $18.70 | $19.20 | $17.83 | $18.95 | $18.95 | 106,234 |
| 2016-01-14 | $19.29 | $19.60 | $19.14 | $19.18 | $19.18 | 46,780 |
| 2016-01-13 | $19.15 | $19.44 | $19.15 | $19.22 | $19.22 | 25,656 |
| 2016-01-12 | $19.73 | $19.89 | $19.18 | $19.18 | $19.18 | 58,553 |
| 2016-01-11 | $20.13 | $20.30 | $19.18 | $19.62 | $19.62 | 42,192 |
| 2016-01-08 | $20.55 | $20.84 | $19.41 | $20.05 | $20.05 | 64,889 |
| 2016-01-07 | $20.86 | $20.86 | $20.07 | $20.38 | $20.38 | 56,829 |
| 2016-01-06 | $20.37 | $21.45 | $20.37 | $21.40 | $21.40 | 35,376 |
| 2016-01-05 | $20.00 | $20.99 | $20.00 | $20.83 | $20.83 | 75,359 |
| 2016-01-04 | $20.57 | $21.09 | $19.57 | $20.00 | $20.00 | 53,603 |
| 2015-12-31 | $21.52 | $21.74 | $20.82 | $21.10 | $21.10 | 84,435 |
| 2015-12-30 | $21.88 | $22.37 | $21.47 | $21.48 | $21.48 | 7,211 |
| 2015-12-29 | $21.43 | $22.12 | $21.43 | $22.11 | $22.11 | 7,686 |
| 2015-12-28 | $21.73 | $21.78 | $21.36 | $21.49 | $21.49 | 12,314 |
| 2015-12-24 | $21.49 | $21.99 | $21.08 | $21.85 | $21.85 | 11,275 |
| 2015-12-23 | $21.80 | $21.95 | $21.21 | $21.49 | $21.49 | 34,662 |
| 2015-12-22 | $20.28 | $21.88 | $19.60 | $21.80 | $21.80 | 71,772 |
| 2015-12-21 | $20.65 | $20.74 | $19.75 | $20.27 | $20.27 | 54,746 |
| 2015-12-18 | $21.14 | $21.33 | $20.38 | $20.52 | $20.52 | 51,850 |
| 2015-12-17 | $21.86 | $21.99 | $20.93 | $21.25 | $21.25 | 34,072 |
| 2015-12-16 | $21.79 | $22.00 | $21.61 | $21.84 | $21.84 | 24,945 |
| 2015-12-15 | $22.28 | $22.45 | $21.50 | $21.77 | $21.77 | 42,909 |
| 2015-12-14 | $21.89 | $22.37 | $21.80 | $22.15 | $22.15 | 46,994 |
| 2015-12-11 | $23.18 | $23.18 | $21.74 | $21.80 | $21.80 | 100,553 |
| 2015-12-10 | $23.58 | $23.70 | $23.28 | $23.32 | $23.32 | 112,735 |
| 2015-12-09 | $23.50 | $23.88 | $23.21 | $23.82 | $23.82 | 41,174 |
| 2015-12-08 | $23.23 | $23.68 | $23.23 | $23.50 | $23.50 | 55,078 |
| 2015-12-07 | $23.90 | $23.95 | $23.28 | $23.52 | $23.52 | 41,973 |
| 2015-12-04 | $23.51 | $24.10 | $23.37 | $23.95 | $23.95 | 86,380 |
| 2015-12-03 | $24.50 | $24.68 | $23.43 | $23.54 | $23.54 | 86,066 |
| 2015-12-02 | $23.83 | $24.74 | $23.83 | $24.32 | $24.32 | 60,953 |
| 2015-12-01 | $23.88 | $23.97 | $23.50 | $23.83 | $23.83 | 67,673 |
| 2015-11-30 | $24.44 | $24.60 | $23.36 | $23.84 | $23.84 | 73,402 |
| 2015-11-27 | $24.50 | $24.66 | $24.31 | $24.38 | $24.38 | 32,822 |
| 2015-11-25 | $23.48 | $24.50 | $23.48 | $24.41 | $24.41 | 82,001 |
| 2015-11-24 | $23.73 | $23.83 | $23.50 | $23.56 | $23.56 | 121,011 |
| 2015-11-23 | $24.38 | $24.40 | $23.74 | $23.96 | $23.96 | 167,682 |
| 2015-11-20 | $24.47 | $26.18 | $24.25 | $24.38 | $24.38 | 134,041 |
| 2015-11-19 | $24.30 | $24.57 | $24.09 | $24.46 | $24.46 | 76,779 |
| 2015-11-18 | $23.97 | $24.50 | $23.66 | $24.36 | $24.36 | 73,954 |
| 2015-11-17 | $24.55 | $24.91 | $23.88 | $24.06 | $24.06 | 91,194 |
| 2015-11-16 | $24.53 | $24.75 | $23.97 | $24.48 | $24.48 | 106,730 |
| 2015-11-13 | $25.27 | $25.29 | $24.07 | $24.39 | $24.39 | 135,985 |
| 2015-11-12 | $25.10 | $25.86 | $24.80 | $25.44 | $25.44 | 68,965 |
| 2015-11-11 | $25.36 | $25.55 | $24.98 | $25.20 | $25.20 | 91,599 |
| 2015-11-10 | $26.29 | $26.29 | $24.49 | $25.19 | $25.19 | 240,570 |
| 2015-11-09 | $27.15 | $27.75 | $26.07 | $26.48 | $26.48 | 117,837 |
| 2015-11-06 | $27.75 | $28.53 | $27.07 | $27.42 | $27.42 | 139,608 |
| 2015-11-05 | $28.00 | $28.38 | $27.44 | $27.80 | $27.80 | 75,636 |
| 2015-11-04 | $28.24 | $28.60 | $27.92 | $28.08 | $28.08 | 75,811 |
| 2015-11-03 | $27.56 | $28.51 | $27.56 | $28.09 | $28.09 | 66,423 |
| 2015-11-02 | $27.00 | $27.99 | $26.83 | $27.70 | $27.70 | 123,101 |
| 2015-10-30 | $26.41 | $27.12 | $26.01 | $27.03 | $27.03 | 84,793 |
| 2015-10-29 | $26.71 | $27.11 | $26.40 | $26.45 | $26.45 | 90,664 |
| 2015-10-28 | $26.67 | $27.50 | $26.42 | $26.82 | $26.82 | 95,671 |
| 2015-10-27 | $27.76 | $28.50 | $26.57 | $26.60 | $26.60 | 90,867 |
| 2015-10-26 | $28.26 | $28.60 | $27.58 | $27.71 | $27.71 | 81,210 |
| 2015-10-23 | $27.45 | $28.34 | $27.11 | $28.26 | $28.26 | 82,627 |
| 2015-10-22 | $26.67 | $27.36 | $26.50 | $27.22 | $27.22 | 84,533 |
| 2015-10-21 | $26.37 | $26.85 | $25.70 | $26.61 | $26.61 | 82,536 |
| 2015-10-20 | $26.84 | $27.42 | $25.66 | $26.24 | $26.24 | 165,170 |
| 2015-10-19 | $24.74 | $27.20 | $24.71 | $26.98 | $26.98 | 147,569 |
| 2015-10-16 | $24.73 | $24.97 | $24.26 | $24.87 | $24.87 | 72,421 |
| 2015-10-15 | $24.40 | $24.78 | $23.84 | $24.63 | $24.63 | 33,265 |
| 2015-10-14 | $24.29 | $24.60 | $23.53 | $24.39 | $24.39 | 36,682 |
| 2015-10-13 | $24.87 | $24.98 | $24.09 | $24.24 | $24.24 | 59,328 |
| 2015-10-12 | $25.42 | $25.42 | $24.51 | $24.98 | $24.98 | 26,792 |
| 2015-10-09 | $25.42 | $25.65 | $25.01 | $25.26 | $25.26 | 49,877 |
| 2015-10-08 | $24.96 | $25.42 | $24.56 | $25.30 | $25.30 | 112,167 |
| 2015-10-07 | $24.77 | $25.10 | $22.79 | $24.94 | $24.94 | 67,291 |
| 2015-10-06 | $24.95 | $25.05 | $24.27 | $24.78 | $24.78 | 51,375 |
| 2015-10-05 | $24.10 | $25.10 | $24.10 | $24.81 | $24.81 | 42,937 |
| 2015-10-02 | $23.15 | $24.05 | $22.85 | $23.90 | $23.90 | 42,311 |
| 2015-10-01 | $23.24 | $23.61 | $22.85 | $23.34 | $23.34 | 34,002 |
| 2015-09-30 | $22.82 | $23.48 | $22.66 | $23.14 | $23.14 | 44,557 |
| 2015-09-29 | $22.96 | $23.32 | $22.36 | $22.69 | $22.69 | 78,935 |
| 2015-09-28 | $23.42 | $23.79 | $22.35 | $22.97 | $22.97 | 129,549 |
| 2015-09-25 | $24.16 | $24.44 | $23.85 | $23.85 | $23.85 | 56,041 |
| 2015-09-24 | $24.08 | $24.29 | $23.51 | $24.05 | $24.05 | 99,203 |
| 2015-09-23 | $24.09 | $24.73 | $24.09 | $24.19 | $24.19 | 107,313 |
| 2015-09-22 | $24.26 | $24.47 | $24.12 | $24.14 | $24.14 | 51,447 |
| 2015-09-21 | $24.85 | $24.89 | $24.50 | $24.64 | $24.64 | 76,793 |
| 2015-09-18 | $24.49 | $25.00 | $24.49 | $24.75 | $24.75 | 58,867 |
| 2015-09-17 | $24.48 | $24.99 | $24.23 | $24.71 | $24.71 | 70,141 |
| 2015-09-16 | $24.59 | $25.10 | $24.27 | $24.53 | $24.53 | 34,489 |
| 2015-09-15 | $24.94 | $24.96 | $24.25 | $24.63 | $24.63 | 52,346 |
| 2015-09-14 | $25.08 | $25.20 | $24.64 | $24.89 | $24.89 | 69,453 |
| 2015-09-11 | $25.17 | $25.24 | $24.86 | $25.11 | $25.11 | 106,586 |
| 2015-09-10 | $25.33 | $25.64 | $25.12 | $25.21 | $25.21 | 55,944 |
| 2015-09-09 | $25.10 | $25.92 | $25.03 | $25.34 | $25.34 | 50,931 |
| 2015-09-08 | $25.39 | $25.43 | $24.74 | $24.96 | $24.96 | 81,594 |
Tucows Inc - Class A (TCX) News Headlines
Recent Tucows Inc - Class A (TCX) News
Similar Companies to Tucows Inc - Class A (TCX) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |