Millicom International Cellular S.A. (TIGO) Exchange: NASDAQ
Data as of April 25, 2024
$19.72 ($-0.36) -1.79%
Millicom International Cellular S.A. - Daily Information
Click for more stock information on Millicom International Cellular S.A..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.12 |
| Previous Close | $19.72 |
| High | $20.16 |
| Low | $19.70 |
| Adjusted Open | $20.12 |
| Previous Adjusted Close | $19.72 |
| Adjusted High | $20.16 |
| Adjusted Low | $19.70 |
About Millicom International Cellular S.A. (TIGO)
Millicom International Cellular S.A. (TIGO) is a Sweden-based leading provider of cable and mobile services operating in twelve countries in Latin America and Africa. The company was founded in 1992 and its operations include mobile, cable, and broadband services as well as digital media and content offerings. Millicom has grown exponentially since its inception and has become one of the region's largest publicly traded companies. As of 2019, the company has 28 million mobile customers, 21 million cable customers, and 6 million broadband customers in Latin America and Africa.
Invest in Millicom International Cellular S.A. (TIGO)
Historical Stock Data for Millicom International Cellular S.A. (TIGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $20.12 | $20.16 | $19.70 | $19.72 | $19.72 | 44,637 |
| 2024-04-12 | $20.37 | $20.40 | $20.05 | $20.08 | $20.08 | 46,945 |
| 2024-04-11 | $20.44 | $20.59 | $20.21 | $20.52 | $20.52 | 64,250 |
| 2024-04-10 | $20.44 | $20.53 | $20.26 | $20.39 | $20.39 | 69,511 |
| 2024-04-09 | $20.56 | $20.71 | $20.47 | $20.65 | $20.65 | 87,964 |
| 2024-04-08 | $20.50 | $20.65 | $20.43 | $20.49 | $20.49 | 187,362 |
| 2024-04-05 | $20.28 | $20.28 | $20.06 | $20.13 | $20.13 | 49,469 |
| 2024-04-04 | $20.75 | $20.81 | $20.30 | $20.30 | $20.30 | 54,428 |
| 2024-04-03 | $20.34 | $20.63 | $20.34 | $20.55 | $20.55 | 253,271 |
| 2024-04-02 | $20.13 | $20.40 | $20.13 | $20.37 | $20.37 | 93,305 |
| 2024-04-01 | $20.28 | $20.59 | $19.95 | $20.07 | $20.07 | 55,660 |
| 2024-03-28 | $20.00 | $20.67 | $19.98 | $20.23 | $20.23 | 136,865 |
| 2024-03-27 | $19.77 | $19.87 | $19.72 | $19.80 | $19.80 | 100,364 |
| 2024-03-26 | $19.89 | $19.92 | $19.56 | $19.58 | $19.58 | 92,170 |
| 2024-03-25 | $19.76 | $19.96 | $19.70 | $19.78 | $19.78 | 126,947 |
| 2024-03-22 | $19.46 | $19.46 | $19.20 | $19.23 | $19.23 | 73,525 |
| 2024-03-21 | $19.30 | $19.60 | $19.28 | $19.36 | $19.36 | 82,681 |
| 2024-03-20 | $19.11 | $19.34 | $19.05 | $19.30 | $19.30 | 62,284 |
| 2024-03-19 | $19.09 | $19.34 | $19.03 | $19.19 | $19.19 | 99,424 |
| 2024-03-18 | $19.17 | $19.17 | $18.96 | $19.01 | $19.01 | 81,350 |
| 2024-03-15 | $19.17 | $19.45 | $19.17 | $19.21 | $19.21 | 148,897 |
| 2024-03-14 | $18.53 | $18.81 | $18.49 | $18.73 | $18.73 | 69,601 |
| 2024-03-13 | $18.30 | $18.57 | $18.25 | $18.53 | $18.53 | 56,556 |
| 2024-03-12 | $18.31 | $18.31 | $18.16 | $18.22 | $18.22 | 59,391 |
| 2024-03-11 | $18.13 | $18.29 | $18.09 | $18.25 | $18.25 | 58,508 |
| 2024-03-08 | $18.40 | $18.42 | $18.23 | $18.23 | $18.23 | 56,301 |
| 2024-03-07 | $18.32 | $18.49 | $18.30 | $18.35 | $18.35 | 78,836 |
| 2024-03-06 | $18.12 | $18.18 | $17.99 | $18.09 | $18.09 | 95,137 |
| 2024-03-05 | $17.77 | $17.84 | $17.62 | $17.67 | $17.67 | 86,323 |
| 2024-03-04 | $18.19 | $18.19 | $17.91 | $17.91 | $17.91 | 88,355 |
| 2024-03-01 | $18.53 | $18.53 | $18.26 | $18.33 | $18.33 | 75,674 |
| 2024-02-29 | $18.67 | $18.77 | $18.52 | $18.65 | $18.65 | 144,861 |
| 2024-02-28 | $17.79 | $18.33 | $17.79 | $18.10 | $18.10 | 278,948 |
| 2024-02-27 | $17.01 | $17.52 | $17.01 | $17.38 | $17.38 | 370,997 |
| 2024-02-26 | $15.61 | $15.76 | $15.55 | $15.70 | $15.70 | 80,858 |
| 2024-02-23 | $15.84 | $15.95 | $15.76 | $15.91 | $15.91 | 51,612 |
| 2024-02-22 | $15.94 | $16.01 | $15.89 | $16.00 | $16.00 | 34,048 |
| 2024-02-21 | $15.81 | $15.85 | $15.72 | $15.82 | $15.82 | 53,128 |
| 2024-02-20 | $15.87 | $16.06 | $15.87 | $16.06 | $16.06 | 55,573 |
| 2024-02-16 | $15.89 | $15.90 | $15.79 | $15.88 | $15.88 | 39,866 |
| 2024-02-15 | $15.75 | $15.99 | $15.74 | $15.92 | $15.92 | 32,076 |
| 2024-02-14 | $15.74 | $15.77 | $15.58 | $15.59 | $15.59 | 55,270 |
| 2024-02-13 | $16.04 | $16.04 | $15.63 | $15.67 | $15.67 | 87,419 |
| 2024-02-12 | $16.17 | $16.43 | $16.13 | $16.33 | $16.33 | 84,157 |
| 2024-02-09 | $16.27 | $16.51 | $16.27 | $16.46 | $16.46 | 103,075 |
| 2024-02-08 | $16.23 | $16.50 | $16.13 | $16.49 | $16.49 | 87,926 |
| 2024-02-07 | $16.31 | $16.46 | $16.16 | $16.34 | $16.34 | 100,938 |
| 2024-02-06 | $16.16 | $16.56 | $16.15 | $16.56 | $16.56 | 58,255 |
| 2024-02-05 | $16.59 | $16.59 | $16.18 | $16.24 | $16.24 | 106,465 |
| 2024-02-02 | $16.96 | $16.97 | $16.68 | $16.71 | $16.71 | 30,507 |
| 2024-02-01 | $17.03 | $17.15 | $17.03 | $17.12 | $17.12 | 24,919 |
| 2024-01-31 | $17.26 | $17.34 | $17.01 | $17.04 | $17.04 | 44,959 |
| 2024-01-30 | $17.22 | $17.31 | $17.18 | $17.19 | $17.19 | 30,011 |
| 2024-01-29 | $17.22 | $17.25 | $17.00 | $17.25 | $17.25 | 45,257 |
| 2024-01-26 | $17.52 | $17.77 | $17.51 | $17.73 | $17.73 | 65,638 |
| 2024-01-25 | $17.50 | $17.54 | $17.40 | $17.47 | $17.47 | 34,167 |
| 2024-01-24 | $17.75 | $17.78 | $17.31 | $17.31 | $17.31 | 71,956 |
| 2024-01-23 | $17.59 | $17.70 | $17.49 | $17.66 | $17.66 | 69,365 |
| 2024-01-22 | $17.79 | $17.86 | $17.73 | $17.75 | $17.75 | 44,502 |
| 2024-01-19 | $17.80 | $17.88 | $17.67 | $17.84 | $17.84 | 51,637 |
| 2024-01-18 | $17.99 | $18.03 | $17.90 | $18.03 | $18.03 | 43,700 |
| 2024-01-17 | $17.53 | $17.74 | $17.48 | $17.69 | $17.69 | 68,407 |
| 2024-01-16 | $18.08 | $18.17 | $17.90 | $18.04 | $18.04 | 43,614 |
| 2024-01-12 | $18.74 | $18.87 | $18.71 | $18.80 | $18.80 | 37,338 |
| 2024-01-11 | $18.96 | $18.99 | $18.52 | $18.65 | $18.65 | 44,430 |
| 2024-01-10 | $18.54 | $18.74 | $18.48 | $18.70 | $18.70 | 32,819 |
| 2024-01-09 | $18.67 | $18.68 | $18.46 | $18.59 | $18.59 | 104,637 |
| 2024-01-08 | $18.63 | $18.90 | $18.56 | $18.88 | $18.88 | 61,105 |
| 2024-01-05 | $18.42 | $19.03 | $17.97 | $18.94 | $18.94 | 207,304 |
| 2024-01-04 | $18.21 | $18.28 | $18.04 | $18.10 | $18.10 | 71,505 |
| 2024-01-03 | $17.93 | $17.93 | $17.69 | $17.69 | $17.69 | 39,715 |
| 2024-01-02 | $18.13 | $18.27 | $18.01 | $18.08 | $18.08 | 75,327 |
| 2023-12-29 | $17.99 | $18.09 | $17.90 | $18.00 | $18.00 | 40,300 |
| 2023-12-28 | $18.03 | $18.16 | $18.02 | $18.14 | $18.14 | 39,204 |
| 2023-12-27 | $18.23 | $18.37 | $18.17 | $18.26 | $18.26 | 49,105 |
| 2023-12-26 | $17.99 | $17.99 | $17.75 | $17.96 | $17.96 | 39,773 |
| 2023-12-22 | $17.94 | $18.08 | $17.88 | $17.99 | $17.99 | 51,286 |
| 2023-12-21 | $18.06 | $18.08 | $17.70 | $17.94 | $17.94 | 59,737 |
| 2023-12-20 | $18.20 | $18.38 | $17.82 | $17.89 | $17.89 | 146,458 |
| 2023-12-19 | $17.39 | $17.90 | $17.39 | $17.83 | $17.83 | 89,902 |
| 2023-12-18 | $17.05 | $17.05 | $16.83 | $16.96 | $16.96 | 50,355 |
| 2023-12-15 | $17.37 | $17.37 | $16.86 | $16.88 | $16.88 | 93,275 |
| 2023-12-14 | $16.62 | $16.83 | $16.58 | $16.68 | $16.68 | 72,735 |
| 2023-12-13 | $16.05 | $16.58 | $15.95 | $16.47 | $16.47 | 49,701 |
| 2023-12-12 | $16.24 | $16.29 | $16.15 | $16.25 | $16.25 | 31,640 |
| 2023-12-11 | $16.36 | $16.52 | $16.32 | $16.49 | $16.49 | 39,915 |
| 2023-12-08 | $16.44 | $16.59 | $16.42 | $16.56 | $16.56 | 20,666 |
| 2023-12-07 | $16.53 | $16.67 | $16.49 | $16.65 | $16.65 | 25,390 |
| 2023-12-06 | $16.38 | $16.62 | $16.37 | $16.58 | $16.58 | 51,323 |
| 2023-12-05 | $16.50 | $16.50 | $16.07 | $16.09 | $16.09 | 83,637 |
| 2023-12-04 | $17.20 | $17.31 | $17.03 | $17.13 | $17.13 | 82,990 |
| 2023-12-01 | $16.81 | $17.23 | $16.79 | $17.22 | $17.22 | 61,719 |
| 2023-11-30 | $16.97 | $16.97 | $16.83 | $16.86 | $16.86 | 40,613 |
| 2023-11-29 | $17.18 | $17.21 | $17.11 | $17.12 | $17.12 | 92,526 |
| 2023-11-28 | $17.07 | $17.18 | $16.99 | $17.04 | $17.04 | 66,462 |
| 2023-11-27 | $17.22 | $17.25 | $16.91 | $17.07 | $17.07 | 97,450 |
| 2023-11-24 | $17.00 | $17.32 | $16.97 | $17.30 | $17.30 | 162,468 |
| 2023-11-22 | $16.42 | $16.52 | $16.37 | $16.44 | $16.44 | 55,575 |
| 2023-11-21 | $16.76 | $16.76 | $16.00 | $16.30 | $16.30 | 163,657 |
| 2023-11-20 | $16.80 | $16.99 | $16.76 | $16.99 | $16.99 | 38,646 |
| 2023-11-17 | $16.70 | $16.75 | $16.56 | $16.74 | $16.74 | 29,552 |
| 2023-11-16 | $16.70 | $16.82 | $16.58 | $16.68 | $16.68 | 26,590 |
| 2023-11-15 | $16.75 | $16.91 | $16.70 | $16.81 | $16.81 | 50,124 |
| 2023-11-14 | $16.50 | $16.76 | $16.49 | $16.68 | $16.68 | 181,783 |
| 2023-11-13 | $16.08 | $16.26 | $16.03 | $16.17 | $16.17 | 29,395 |
| 2023-11-10 | $16.05 | $16.24 | $15.96 | $16.22 | $16.22 | 33,848 |
| 2023-11-09 | $16.20 | $16.31 | $16.00 | $16.00 | $16.00 | 61,483 |
| 2023-11-08 | $16.15 | $16.26 | $16.12 | $16.13 | $16.13 | 50,403 |
| 2023-11-07 | $16.25 | $16.25 | $16.03 | $16.06 | $16.06 | 51,868 |
| 2023-11-06 | $16.71 | $16.77 | $16.42 | $16.49 | $16.49 | 66,134 |
| 2023-11-03 | $16.32 | $16.82 | $16.30 | $16.73 | $16.73 | 61,640 |
| 2023-11-02 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 112,643 |
| 2023-11-01 | $15.68 | $15.84 | $15.63 | $15.69 | $15.69 | 118,187 |
| 2023-10-31 | $15.53 | $15.78 | $15.53 | $15.71 | $15.71 | 67,840 |
| 2023-10-30 | $15.40 | $15.56 | $15.25 | $15.52 | $15.52 | 73,895 |
| 2023-10-27 | $15.47 | $15.56 | $15.22 | $15.33 | $15.33 | 77,075 |
| 2023-10-26 | $14.93 | $15.15 | $14.78 | $15.05 | $15.05 | 107,942 |
| 2023-10-25 | $14.70 | $14.74 | $14.46 | $14.64 | $14.64 | 53,093 |
| 2023-10-24 | $14.95 | $15.02 | $14.78 | $14.86 | $14.86 | 61,459 |
| 2023-10-23 | $14.66 | $15.01 | $14.62 | $14.93 | $14.93 | 57,051 |
| 2023-10-20 | $14.99 | $15.15 | $14.95 | $15.00 | $15.00 | 84,443 |
| 2023-10-19 | $15.42 | $15.44 | $15.26 | $15.26 | $15.26 | 30,487 |
| 2023-10-18 | $15.50 | $15.51 | $15.37 | $15.42 | $15.42 | 41,468 |
| 2023-10-17 | $15.52 | $15.63 | $15.42 | $15.59 | $15.59 | 65,518 |
| 2023-10-16 | $15.59 | $15.88 | $15.53 | $15.86 | $15.86 | 80,721 |
| 2023-10-13 | $15.35 | $15.35 | $15.15 | $15.21 | $15.21 | 40,649 |
| 2023-10-12 | $15.69 | $15.71 | $15.23 | $15.29 | $15.29 | 131,126 |
| 2023-10-11 | $15.91 | $15.98 | $15.76 | $15.85 | $15.85 | 27,822 |
| 2023-10-10 | $15.62 | $15.81 | $15.62 | $15.77 | $15.77 | 87,723 |
| 2023-10-09 | $15.28 | $15.40 | $15.22 | $15.38 | $15.38 | 43,277 |
| 2023-10-06 | $15.27 | $15.54 | $15.17 | $15.53 | $15.53 | 52,390 |
| 2023-10-05 | $15.21 | $15.42 | $15.18 | $15.42 | $15.42 | 121,267 |
| 2023-10-04 | $15.05 | $15.06 | $14.76 | $14.93 | $14.93 | 111,276 |
| 2023-10-03 | $15.07 | $15.07 | $14.68 | $14.78 | $14.78 | 144,267 |
| 2023-10-02 | $15.59 | $15.61 | $15.38 | $15.41 | $15.41 | 95,413 |
| 2023-09-29 | $15.59 | $15.65 | $15.42 | $15.45 | $15.45 | 77,839 |
| 2023-09-28 | $15.40 | $15.47 | $15.33 | $15.40 | $15.40 | 76,114 |
| 2023-09-27 | $15.52 | $15.54 | $15.32 | $15.37 | $15.37 | 44,743 |
| 2023-09-26 | $15.71 | $15.76 | $15.47 | $15.52 | $15.52 | 65,235 |
| 2023-09-25 | $15.89 | $15.89 | $15.67 | $15.85 | $15.85 | 79,364 |
| 2023-09-22 | $15.94 | $16.07 | $15.86 | $15.89 | $15.89 | 95,172 |
| 2023-09-21 | $16.02 | $16.10 | $15.92 | $15.93 | $15.93 | 88,236 |
| 2023-09-20 | $16.04 | $16.47 | $16.04 | $16.16 | $16.16 | 118,425 |
| 2023-09-19 | $15.64 | $15.72 | $15.54 | $15.62 | $15.62 | 55,481 |
| 2023-09-18 | $15.62 | $15.71 | $15.56 | $15.64 | $15.64 | 54,934 |
| 2023-09-15 | $15.98 | $16.03 | $15.74 | $15.77 | $15.77 | 114,969 |
| 2023-09-14 | $16.15 | $16.30 | $16.01 | $16.08 | $16.08 | 188,356 |
| 2023-09-13 | $16.05 | $16.10 | $15.91 | $16.06 | $16.06 | 121,336 |
| 2023-09-12 | $15.96 | $16.08 | $15.82 | $15.88 | $15.88 | 47,206 |
| 2023-09-11 | $15.76 | $15.95 | $15.74 | $15.95 | $15.95 | 49,862 |
| 2023-09-08 | $15.58 | $15.65 | $15.43 | $15.47 | $15.47 | 66,429 |
| 2023-09-07 | $15.59 | $15.59 | $15.38 | $15.42 | $15.42 | 117,218 |
| 2023-09-06 | $15.63 | $15.74 | $15.53 | $15.60 | $15.60 | 48,039 |
| 2023-09-05 | $15.75 | $15.78 | $15.66 | $15.71 | $15.71 | 66,545 |
| 2023-09-01 | $15.91 | $15.94 | $15.51 | $15.55 | $15.55 | 45,841 |
| 2023-08-31 | $16.07 | $16.08 | $15.79 | $15.87 | $15.87 | 45,376 |
| 2023-08-30 | $16.13 | $16.37 | $16.10 | $16.13 | $16.13 | 68,293 |
| 2023-08-29 | $15.72 | $16.08 | $15.72 | $16.06 | $16.06 | 55,310 |
| 2023-08-28 | $15.47 | $15.78 | $15.47 | $15.70 | $15.70 | 110,491 |
| 2023-08-25 | $15.34 | $15.34 | $15.09 | $15.27 | $15.27 | 65,976 |
| 2023-08-24 | $15.06 | $15.29 | $15.06 | $15.20 | $15.20 | 60,319 |
| 2023-08-23 | $15.12 | $15.23 | $15.06 | $15.19 | $15.19 | 68,457 |
| 2023-08-22 | $15.27 | $15.27 | $15.01 | $15.12 | $15.12 | 39,646 |
| 2023-08-21 | $15.59 | $15.59 | $15.28 | $15.35 | $15.35 | 80,054 |
| 2023-08-18 | $15.37 | $15.53 | $15.32 | $15.50 | $15.50 | 53,444 |
| 2023-08-17 | $15.84 | $15.84 | $15.55 | $15.58 | $15.58 | 54,381 |
| 2023-08-16 | $15.84 | $16.01 | $15.83 | $15.86 | $15.86 | 100,938 |
| 2023-08-15 | $16.21 | $16.22 | $15.63 | $15.66 | $15.66 | 97,865 |
| 2023-08-14 | $16.06 | $16.41 | $16.02 | $16.41 | $16.41 | 168,903 |
| 2023-08-11 | $15.99 | $16.24 | $15.98 | $16.20 | $16.20 | 183,282 |
| 2023-08-10 | $16.34 | $16.45 | $16.18 | $16.27 | $16.27 | 181,595 |
| 2023-08-09 | $16.18 | $16.49 | $16.16 | $16.46 | $16.46 | 175,816 |
| 2023-08-08 | $15.99 | $16.23 | $15.96 | $16.21 | $16.21 | 128,097 |
| 2023-08-07 | $16.26 | $16.43 | $16.17 | $16.40 | $16.40 | 135,888 |
| 2023-08-04 | $16.24 | $16.64 | $16.24 | $16.37 | $16.37 | 152,714 |
| 2023-08-03 | $15.70 | $16.08 | $15.66 | $16.00 | $16.00 | 268,349 |
| 2023-08-02 | $15.35 | $15.72 | $15.33 | $15.72 | $15.72 | 245,893 |
| 2023-08-01 | $15.55 | $15.56 | $15.25 | $15.42 | $15.42 | 109,625 |
| 2023-07-31 | $15.42 | $15.67 | $15.37 | $15.62 | $15.62 | 190,361 |
| 2023-07-28 | $15.55 | $15.90 | $15.53 | $15.75 | $15.75 | 118,610 |
| 2023-07-27 | $16.19 | $16.31 | $15.37 | $15.51 | $15.51 | 296,503 |
| 2023-07-26 | $16.62 | $16.88 | $16.60 | $16.85 | $16.85 | 70,880 |
| 2023-07-25 | $16.73 | $16.89 | $16.72 | $16.84 | $16.84 | 59,532 |
| 2023-07-24 | $16.71 | $16.96 | $16.70 | $16.90 | $16.90 | 60,665 |
| 2023-07-21 | $16.67 | $16.67 | $16.47 | $16.65 | $16.65 | 55,174 |
| 2023-07-20 | $16.80 | $16.82 | $16.64 | $16.68 | $16.68 | 69,519 |
| 2023-07-19 | $16.89 | $17.09 | $16.86 | $16.94 | $16.94 | 68,999 |
| 2023-07-18 | $16.77 | $17.11 | $16.77 | $17.04 | $17.04 | 44,757 |
| 2023-07-17 | $16.75 | $16.80 | $16.60 | $16.72 | $16.72 | 55,379 |
| 2023-07-14 | $17.06 | $17.08 | $16.66 | $16.69 | $16.69 | 89,053 |
| 2023-07-13 | $17.01 | $17.19 | $16.98 | $17.16 | $17.16 | 133,847 |
| 2023-07-12 | $16.44 | $16.71 | $16.44 | $16.71 | $16.71 | 126,669 |
| 2023-07-11 | $15.97 | $16.13 | $15.95 | $16.12 | $16.12 | 70,510 |
| 2023-07-10 | $15.74 | $15.88 | $15.72 | $15.75 | $15.75 | 140,615 |
| 2023-07-07 | $15.56 | $16.02 | $15.56 | $15.88 | $15.88 | 53,891 |
| 2023-07-06 | $15.63 | $15.67 | $15.41 | $15.56 | $15.56 | 95,717 |
| 2023-07-05 | $15.79 | $15.85 | $15.67 | $15.76 | $15.76 | 99,353 |
| 2023-07-03 | $15.34 | $15.70 | $15.34 | $15.65 | $15.65 | 47,077 |
| 2023-06-30 | $15.40 | $15.41 | $15.16 | $15.24 | $15.24 | 123,730 |
| 2023-06-29 | $14.73 | $15.24 | $14.57 | $15.04 | $15.04 | 204,616 |
| 2023-06-28 | $16.49 | $16.62 | $14.90 | $15.39 | $15.39 | 864,116 |
| 2023-06-27 | $16.17 | $16.57 | $16.17 | $16.53 | $16.53 | 149,293 |
| 2023-06-26 | $16.15 | $16.47 | $16.15 | $16.33 | $16.33 | 136,295 |
| 2023-06-23 | $16.14 | $16.38 | $16.02 | $16.29 | $16.29 | 73,702 |
| 2023-06-22 | $16.10 | $16.30 | $16.05 | $16.30 | $16.30 | 70,127 |
| 2023-06-21 | $16.32 | $16.36 | $16.18 | $16.19 | $16.19 | 69,571 |
| 2023-06-20 | $16.66 | $16.67 | $16.06 | $16.60 | $16.60 | 227,039 |
| 2023-06-16 | $16.47 | $16.92 | $16.26 | $16.85 | $16.85 | 208,071 |
| 2023-06-15 | $17.21 | $17.49 | $17.16 | $17.48 | $17.48 | 29,726 |
| 2023-06-14 | $17.35 | $17.55 | $17.14 | $17.29 | $17.29 | 46,417 |
| 2023-06-13 | $16.77 | $16.83 | $16.68 | $16.81 | $16.81 | 26,148 |
| 2023-06-12 | $16.88 | $16.91 | $16.63 | $16.72 | $16.72 | 34,863 |
| 2023-06-09 | $16.64 | $16.77 | $16.62 | $16.67 | $16.67 | 35,176 |
| 2023-06-08 | $16.72 | $16.75 | $16.55 | $16.72 | $16.72 | 129,697 |
| 2023-06-07 | $17.14 | $17.18 | $16.91 | $16.93 | $16.93 | 39,133 |
| 2023-06-06 | $16.93 | $17.04 | $16.83 | $17.04 | $17.04 | 39,263 |
| 2023-06-05 | $16.99 | $17.04 | $16.76 | $16.89 | $16.89 | 81,554 |
| 2023-06-02 | $17.06 | $17.74 | $16.87 | $17.34 | $17.34 | 124,373 |
| 2023-06-01 | $16.41 | $16.64 | $16.19 | $16.62 | $16.62 | 135,869 |
| 2023-05-31 | $16.72 | $16.83 | $16.49 | $16.74 | $16.74 | 165,936 |
| 2023-05-30 | $17.24 | $17.25 | $16.75 | $16.78 | $16.78 | 114,168 |
| 2023-05-26 | $18.05 | $18.13 | $17.81 | $17.98 | $17.98 | 41,390 |
| 2023-05-25 | $18.10 | $18.10 | $17.87 | $17.91 | $17.91 | 50,986 |
| 2023-05-24 | $18.54 | $18.59 | $18.42 | $18.46 | $18.46 | 52,249 |
| 2023-05-23 | $18.45 | $18.77 | $18.43 | $18.55 | $18.55 | 62,584 |
| 2023-05-22 | $18.14 | $18.20 | $18.06 | $18.13 | $18.13 | 26,089 |
| 2023-05-19 | $17.86 | $18.17 | $17.80 | $18.03 | $18.03 | 39,905 |
| 2023-05-18 | $17.68 | $17.72 | $17.54 | $17.71 | $17.71 | 48,869 |
| 2023-05-17 | $17.74 | $18.09 | $17.41 | $17.68 | $17.68 | 65,625 |
| 2023-05-16 | $18.07 | $18.07 | $17.63 | $17.66 | $17.66 | 48,091 |
| 2023-05-15 | $18.04 | $18.44 | $18.01 | $18.42 | $18.42 | 96,415 |
| 2023-05-12 | $17.81 | $17.99 | $17.72 | $17.92 | $17.92 | 222,492 |
| 2023-05-11 | $18.64 | $18.71 | $18.13 | $18.20 | $18.20 | 88,722 |
| 2023-05-10 | $18.67 | $18.72 | $18.34 | $18.55 | $18.55 | 93,426 |
| 2023-05-09 | $18.05 | $18.10 | $17.72 | $17.80 | $17.80 | 72,653 |
| 2023-05-08 | $18.00 | $18.12 | $17.90 | $17.96 | $17.96 | 74,254 |
| 2023-05-05 | $17.99 | $18.18 | $17.94 | $18.06 | $18.06 | 93,271 |
| 2023-05-04 | $17.16 | $17.60 | $17.14 | $17.47 | $17.47 | 114,541 |
| 2023-05-03 | $17.18 | $17.33 | $16.94 | $17.07 | $17.07 | 125,311 |
| 2023-05-02 | $17.59 | $17.61 | $17.27 | $17.38 | $17.38 | 107,506 |
| 2023-05-01 | $17.82 | $18.00 | $17.68 | $17.71 | $17.71 | 55,331 |
| 2023-04-28 | $17.93 | $18.04 | $17.79 | $17.91 | $17.91 | 80,538 |
| 2023-04-27 | $17.60 | $18.02 | $17.30 | $18.00 | $18.00 | 292,653 |
| 2023-04-26 | $19.11 | $19.42 | $18.70 | $19.11 | $19.11 | 93,017 |
| 2023-04-25 | $19.89 | $19.89 | $19.54 | $19.60 | $19.60 | 27,606 |
| 2023-04-24 | $20.04 | $20.12 | $19.89 | $19.97 | $19.97 | 45,076 |
| 2023-04-21 | $19.82 | $20.05 | $19.78 | $19.93 | $19.93 | 61,910 |
| 2023-04-20 | $19.79 | $19.89 | $19.70 | $19.84 | $19.84 | 73,012 |
| 2023-04-19 | $19.75 | $19.81 | $19.54 | $19.65 | $19.65 | 200,734 |
| 2023-04-18 | $19.84 | $19.87 | $19.55 | $19.56 | $19.56 | 91,172 |
| 2023-04-17 | $19.90 | $19.90 | $19.63 | $19.74 | $19.74 | 103,369 |
| 2023-04-14 | $19.71 | $19.79 | $19.44 | $19.48 | $19.48 | 46,552 |
| 2023-04-13 | $19.44 | $19.53 | $19.37 | $19.44 | $19.44 | 75,055 |
| 2023-04-12 | $19.30 | $19.42 | $19.24 | $19.33 | $19.33 | 80,852 |
| 2023-04-11 | $18.34 | $18.81 | $18.31 | $18.70 | $18.70 | 62,582 |
| 2023-04-10 | $18.32 | $18.42 | $18.12 | $18.28 | $18.28 | 44,902 |
| 2023-04-06 | $18.41 | $18.55 | $17.85 | $18.43 | $18.43 | 25,630 |
| 2023-04-05 | $18.32 | $18.45 | $18.08 | $18.35 | $18.35 | 48,642 |
| 2023-04-04 | $18.64 | $18.66 | $18.31 | $18.41 | $18.41 | 69,939 |
| 2023-04-03 | $18.73 | $18.79 | $18.61 | $18.69 | $18.69 | 65,480 |
| 2023-03-31 | $18.92 | $18.96 | $18.82 | $18.92 | $18.92 | 36,878 |
| 2023-03-30 | $18.52 | $18.72 | $18.51 | $18.65 | $18.65 | 54,379 |
| 2023-03-29 | $18.18 | $18.41 | $18.11 | $18.38 | $18.38 | 65,330 |
| 2023-03-28 | $18.24 | $18.33 | $18.03 | $18.09 | $18.09 | 88,117 |
| 2023-03-27 | $17.96 | $18.10 | $17.82 | $18.07 | $18.07 | 134,357 |
| 2023-03-24 | $17.79 | $17.79 | $17.37 | $17.45 | $17.45 | 87,850 |
| 2023-03-23 | $18.44 | $18.64 | $18.06 | $18.14 | $18.14 | 59,537 |
| 2023-03-22 | $18.52 | $18.68 | $18.30 | $18.32 | $18.32 | 44,384 |
| 2023-03-21 | $18.44 | $18.50 | $18.32 | $18.40 | $18.40 | 50,831 |
| 2023-03-20 | $18.22 | $18.47 | $18.21 | $18.33 | $18.33 | 78,992 |
| 2023-03-17 | $17.93 | $18.25 | $17.87 | $18.18 | $18.18 | 224,994 |
| 2023-03-16 | $17.28 | $17.51 | $17.12 | $17.34 | $17.34 | 154,169 |
| 2023-03-15 | $18.16 | $18.23 | $17.89 | $18.17 | $18.17 | 155,831 |
| 2023-03-14 | $19.05 | $19.16 | $18.87 | $19.01 | $19.01 | 128,071 |
| 2023-03-13 | $18.09 | $18.53 | $17.98 | $18.32 | $18.32 | 129,816 |
| 2023-03-10 | $18.79 | $18.83 | $18.32 | $18.36 | $18.36 | 89,519 |
| 2023-03-09 | $19.04 | $19.28 | $18.91 | $18.93 | $18.93 | 46,136 |
| 2023-03-08 | $18.89 | $19.11 | $18.84 | $18.99 | $18.99 | 42,924 |
| 2023-03-07 | $19.27 | $19.36 | $18.79 | $18.82 | $18.82 | 59,296 |
| 2023-03-06 | $19.28 | $19.48 | $19.18 | $19.24 | $19.24 | 78,664 |
| 2023-03-03 | $19.27 | $19.33 | $19.16 | $19.30 | $19.30 | 149,328 |
| 2023-03-02 | $19.20 | $19.28 | $19.01 | $19.12 | $19.12 | 110,023 |
| 2023-03-01 | $19.50 | $19.56 | $19.30 | $19.38 | $19.38 | 78,517 |
| 2023-02-28 | $19.49 | $19.85 | $19.46 | $19.79 | $19.79 | 79,475 |
| 2023-02-27 | $19.34 | $19.65 | $19.28 | $19.44 | $19.44 | 134,150 |
| 2023-02-24 | $19.81 | $19.82 | $18.68 | $19.15 | $19.15 | 316,229 |
| 2023-02-23 | $18.92 | $18.97 | $18.72 | $18.77 | $18.77 | 98,935 |
| 2023-02-22 | $18.97 | $19.09 | $18.80 | $18.91 | $18.91 | 103,196 |
| 2023-02-21 | $19.41 | $19.57 | $19.33 | $19.43 | $19.43 | 84,459 |
| 2023-02-17 | $18.89 | $19.74 | $18.88 | $19.64 | $19.64 | 155,215 |
| 2023-02-16 | $19.12 | $19.23 | $18.53 | $18.84 | $18.84 | 240,298 |
| 2023-02-15 | $19.47 | $19.80 | $19.27 | $19.79 | $19.79 | 188,528 |
| 2023-02-14 | $20.41 | $21.02 | $20.16 | $20.61 | $20.61 | 411,217 |
| 2023-02-13 | $21.00 | $21.15 | $19.48 | $20.57 | $20.57 | 890,270 |
| 2023-02-10 | $18.99 | $19.05 | $18.50 | $18.64 | $18.64 | 232,348 |
| 2023-02-09 | $19.16 | $19.33 | $18.49 | $18.61 | $18.61 | 331,548 |
| 2023-02-08 | $18.86 | $19.06 | $18.12 | $18.69 | $18.69 | 748,920 |
| 2023-02-07 | $16.79 | $17.00 | $16.60 | $16.89 | $16.89 | 113,805 |
| 2023-02-06 | $16.64 | $16.65 | $16.43 | $16.58 | $16.58 | 155,418 |
| 2023-02-03 | $16.91 | $16.99 | $16.43 | $16.45 | $16.45 | 146,314 |
| 2023-02-02 | $17.12 | $17.28 | $16.91 | $17.08 | $17.08 | 141,032 |
| 2023-02-01 | $17.00 | $17.43 | $16.87 | $17.35 | $17.35 | 220,163 |
| 2023-01-31 | $16.97 | $17.15 | $16.84 | $16.99 | $16.99 | 153,870 |
| 2023-01-30 | $17.24 | $17.36 | $17.06 | $17.36 | $17.36 | 245,083 |
| 2023-01-27 | $17.29 | $17.59 | $17.19 | $17.37 | $17.37 | 347,223 |
| 2023-01-26 | $17.53 | $17.59 | $17.01 | $17.40 | $17.40 | 752,131 |
| 2023-01-25 | $17.54 | $18.31 | $16.69 | $18.25 | $18.25 | 2,229,152 |
| 2023-01-24 | $14.82 | $14.98 | $14.76 | $14.83 | $14.83 | 80,444 |
| 2023-01-23 | $14.59 | $14.85 | $14.57 | $14.85 | $14.85 | 115,883 |
| 2023-01-20 | $14.40 | $14.57 | $14.29 | $14.57 | $14.57 | 105,586 |
| 2023-01-19 | $14.52 | $14.54 | $14.27 | $14.45 | $14.45 | 129,592 |
| 2023-01-18 | $14.94 | $14.96 | $14.65 | $14.67 | $14.67 | 80,593 |
| 2023-01-17 | $14.85 | $15.16 | $14.85 | $14.91 | $14.91 | 301,219 |
| 2023-01-13 | $14.45 | $14.50 | $14.29 | $14.37 | $14.37 | 171,315 |
| 2023-01-12 | $14.29 | $14.58 | $14.23 | $14.49 | $14.49 | 275,099 |
| 2023-01-11 | $13.74 | $13.97 | $13.64 | $13.94 | $13.94 | 95,232 |
| 2023-01-10 | $13.66 | $13.68 | $13.50 | $13.66 | $13.66 | 71,325 |
| 2023-01-09 | $14.03 | $14.04 | $13.77 | $13.79 | $13.79 | 146,617 |
| 2023-01-06 | $13.47 | $13.62 | $13.31 | $13.55 | $13.55 | 186,596 |
| 2023-01-05 | $13.30 | $13.58 | $13.13 | $13.35 | $13.35 | 92,780 |
| 2023-01-04 | $13.14 | $13.37 | $13.08 | $13.33 | $13.33 | 131,181 |
| 2023-01-03 | $12.99 | $13.09 | $12.91 | $13.05 | $13.05 | 173,046 |
| 2022-12-30 | $12.77 | $12.86 | $12.53 | $12.63 | $12.63 | 163,074 |
| 2022-12-29 | $12.74 | $12.98 | $12.72 | $12.88 | $12.88 | 150,289 |
| 2022-12-28 | $12.86 | $12.94 | $12.60 | $12.64 | $12.64 | 205,650 |
| 2022-12-27 | $12.95 | $12.99 | $12.86 | $12.91 | $12.91 | 70,178 |
| 2022-12-23 | $12.59 | $12.93 | $12.56 | $12.90 | $12.90 | 154,961 |
| 2022-12-22 | $12.78 | $12.80 | $12.33 | $12.56 | $12.56 | 201,328 |
| 2022-12-21 | $12.98 | $13.09 | $12.87 | $12.88 | $12.88 | 200,625 |
| 2022-12-20 | $12.66 | $13.02 | $12.65 | $12.93 | $12.93 | 176,876 |
| 2022-12-19 | $12.98 | $13.02 | $12.78 | $12.86 | $12.86 | 168,120 |
| 2022-12-16 | $13.12 | $13.22 | $12.86 | $13.19 | $13.19 | 179,419 |
| 2022-12-15 | $13.85 | $13.95 | $13.30 | $13.34 | $13.34 | 171,795 |
| 2022-12-14 | $13.92 | $14.08 | $13.62 | $13.86 | $13.86 | 207,444 |
| 2022-12-13 | $14.24 | $14.28 | $13.83 | $13.88 | $13.88 | 165,761 |
| 2022-12-12 | $13.52 | $13.58 | $13.39 | $13.46 | $13.46 | 185,056 |
| 2022-12-09 | $13.10 | $13.36 | $13.04 | $13.16 | $13.16 | 149,598 |
| 2022-12-08 | $13.17 | $13.20 | $13.02 | $13.10 | $13.10 | 86,467 |
| 2022-12-07 | $13.17 | $13.23 | $13.05 | $13.07 | $13.07 | 99,429 |
| 2022-12-06 | $13.45 | $13.48 | $13.24 | $13.31 | $13.31 | 169,202 |
| 2022-12-05 | $13.76 | $13.97 | $13.64 | $13.71 | $13.71 | 109,815 |
| 2022-12-02 | $13.53 | $13.74 | $13.50 | $13.65 | $13.65 | 104,833 |
| 2022-12-01 | $13.70 | $13.77 | $13.54 | $13.75 | $13.75 | 126,900 |
| 2022-11-30 | $13.43 | $13.59 | $13.25 | $13.58 | $13.58 | 146,922 |
| 2022-11-29 | $13.60 | $13.60 | $13.29 | $13.42 | $13.42 | 189,632 |
| 2022-11-28 | $13.75 | $13.78 | $13.57 | $13.60 | $13.60 | 153,632 |
| 2022-11-25 | $13.80 | $14.03 | $13.80 | $13.95 | $13.95 | 161,744 |
| 2022-11-23 | $13.47 | $13.65 | $13.37 | $13.57 | $13.57 | 141,315 |
| 2022-11-22 | $13.36 | $13.44 | $13.26 | $13.35 | $13.35 | 127,948 |
| 2022-11-21 | $13.46 | $13.58 | $13.16 | $13.37 | $13.37 | 153,924 |
| 2022-11-18 | $13.52 | $13.70 | $13.40 | $13.47 | $13.47 | 223,705 |
| 2022-11-17 | $13.20 | $13.29 | $13.02 | $13.10 | $13.10 | 109,841 |
| 2022-11-16 | $13.31 | $13.37 | $13.10 | $13.14 | $13.14 | 133,301 |
| 2022-11-15 | $13.72 | $13.72 | $13.17 | $13.31 | $13.31 | 162,445 |
| 2022-11-14 | $13.51 | $13.77 | $13.43 | $13.52 | $13.52 | 214,517 |
| 2022-11-11 | $13.47 | $13.54 | $13.14 | $13.25 | $13.25 | 380,547 |
| 2022-11-10 | $13.08 | $13.24 | $12.93 | $13.01 | $13.01 | 190,382 |
| 2022-11-09 | $12.72 | $12.82 | $12.48 | $12.55 | $12.55 | 130,964 |
| 2022-11-08 | $12.86 | $12.90 | $12.56 | $12.68 | $12.68 | 102,079 |
| 2022-11-07 | $13.32 | $13.32 | $12.79 | $12.91 | $12.91 | 287,292 |
| 2022-11-04 | $11.64 | $11.97 | $11.46 | $11.80 | $11.80 | 114,374 |
| 2022-11-03 | $11.13 | $11.44 | $11.10 | $11.38 | $11.38 | 118,456 |
| 2022-11-02 | $11.37 | $11.71 | $11.34 | $11.40 | $11.40 | 169,492 |
| 2022-11-01 | $11.30 | $11.43 | $11.17 | $11.43 | $11.43 | 135,190 |
| 2022-10-31 | $10.78 | $10.97 | $10.75 | $10.96 | $10.96 | 209,195 |
| 2022-10-28 | $10.56 | $10.91 | $10.51 | $10.85 | $10.85 | 130,521 |
| 2022-10-27 | $10.31 | $10.82 | $10.22 | $10.56 | $10.56 | 396,728 |
| 2022-10-26 | $11.21 | $11.38 | $11.16 | $11.20 | $11.20 | 203,460 |
| 2022-10-25 | $10.93 | $11.30 | $10.93 | $11.16 | $11.16 | 124,328 |
| 2022-10-24 | $10.88 | $11.00 | $10.84 | $10.86 | $10.86 | 158,696 |
| 2022-10-21 | $10.67 | $11.04 | $10.61 | $11.01 | $11.01 | 296,349 |
| 2022-10-20 | $11.21 | $11.35 | $10.99 | $11.03 | $11.03 | 267,624 |
| 2022-10-19 | $11.47 | $11.58 | $11.29 | $11.35 | $11.35 | 163,669 |
| 2022-10-18 | $11.99 | $12.00 | $11.69 | $11.74 | $11.74 | 135,286 |
| 2022-10-17 | $11.73 | $12.00 | $11.73 | $11.84 | $11.84 | 159,440 |
| 2022-10-14 | $11.85 | $11.91 | $11.61 | $11.63 | $11.63 | 133,223 |
| 2022-10-13 | $11.32 | $11.94 | $11.16 | $11.78 | $11.78 | 236,148 |
| 2022-10-12 | $11.35 | $11.47 | $11.25 | $11.37 | $11.37 | 121,077 |
| 2022-10-11 | $11.48 | $11.74 | $11.39 | $11.43 | $11.43 | 98,698 |
| 2022-10-10 | $11.58 | $11.71 | $11.47 | $11.61 | $11.61 | 107,604 |
| 2022-10-07 | $11.47 | $11.58 | $11.38 | $11.44 | $11.44 | 263,376 |
| 2022-10-06 | $11.83 | $12.05 | $11.79 | $11.87 | $11.87 | 144,427 |
| 2022-10-05 | $11.82 | $12.08 | $11.60 | $11.98 | $11.98 | 327,264 |
| 2022-10-04 | $12.30 | $12.53 | $12.30 | $12.43 | $12.43 | 105,990 |
| 2022-10-03 | $11.71 | $12.13 | $11.60 | $11.99 | $11.99 | 191,767 |
| 2022-09-30 | $11.47 | $11.60 | $11.33 | $11.41 | $11.41 | 183,606 |
| 2022-09-29 | $11.60 | $11.61 | $11.41 | $11.47 | $11.47 | 212,145 |
| 2022-09-28 | $11.53 | $12.04 | $11.53 | $11.97 | $11.97 | 121,780 |
| 2022-09-27 | $11.58 | $11.70 | $11.45 | $11.53 | $11.53 | 222,637 |
| 2022-09-26 | $11.65 | $11.83 | $11.56 | $11.60 | $11.60 | 355,040 |
| 2022-09-23 | $12.00 | $12.00 | $11.75 | $11.97 | $11.97 | 242,845 |
| 2022-09-22 | $12.37 | $12.41 | $12.28 | $12.41 | $12.41 | 169,547 |
| 2022-09-21 | $12.22 | $12.48 | $12.12 | $12.17 | $12.17 | 200,026 |
| 2022-09-20 | $12.00 | $12.16 | $11.96 | $12.15 | $12.15 | 285,692 |
| 2022-09-19 | $12.12 | $12.56 | $12.12 | $12.55 | $12.55 | 180,428 |
| 2022-09-16 | $12.25 | $12.48 | $12.19 | $12.46 | $12.46 | 148,923 |
| 2022-09-15 | $12.50 | $12.77 | $12.42 | $12.54 | $12.54 | 278,500 |
| 2022-09-14 | $12.50 | $12.81 | $12.46 | $12.79 | $12.79 | 210,216 |
| 2022-09-13 | $12.82 | $12.99 | $12.64 | $12.68 | $12.68 | 277,474 |
| 2022-09-12 | $13.42 | $13.58 | $13.42 | $13.49 | $13.49 | 62,236 |
| 2022-09-09 | $13.07 | $13.22 | $13.02 | $13.16 | $13.16 | 101,938 |
| 2022-09-08 | $12.85 | $13.06 | $12.77 | $12.94 | $12.94 | 215,144 |
| 2022-09-07 | $13.23 | $13.58 | $13.23 | $13.53 | $13.53 | 96,240 |
| 2022-09-06 | $13.26 | $13.33 | $13.07 | $13.08 | $13.08 | 92,638 |
| 2022-09-02 | $13.34 | $13.53 | $13.07 | $13.10 | $13.10 | 146,926 |
| 2022-09-01 | $13.68 | $13.68 | $13.11 | $13.45 | $13.45 | 219,099 |
| 2022-08-31 | $14.45 | $14.54 | $14.17 | $14.17 | $14.17 | 105,272 |
| 2022-08-30 | $14.72 | $14.72 | $14.31 | $14.48 | $14.48 | 121,182 |
| 2022-08-29 | $14.11 | $14.34 | $14.04 | $14.16 | $14.16 | 269,352 |
| 2022-08-26 | $15.59 | $15.74 | $15.14 | $15.16 | $15.16 | 154,768 |
| 2022-08-25 | $15.52 | $15.74 | $15.47 | $15.66 | $15.66 | 89,180 |
| 2022-08-24 | $15.37 | $15.52 | $15.30 | $15.46 | $15.46 | 104,130 |
| 2022-08-23 | $15.38 | $15.50 | $15.31 | $15.42 | $15.42 | 131,401 |
| 2022-08-22 | $15.33 | $15.38 | $15.12 | $15.14 | $15.14 | 108,284 |
| 2022-08-19 | $15.65 | $15.65 | $15.45 | $15.57 | $15.57 | 117,111 |
| 2022-08-18 | $15.89 | $15.89 | $15.59 | $15.71 | $15.71 | 84,239 |
| 2022-08-17 | $15.75 | $15.77 | $15.48 | $15.55 | $15.55 | 206,747 |
| 2022-08-16 | $15.70 | $16.03 | $15.68 | $15.94 | $15.94 | 68,104 |
| 2022-08-15 | $15.64 | $15.64 | $15.39 | $15.54 | $15.54 | 89,494 |
| 2022-08-12 | $16.03 | $16.09 | $15.89 | $16.08 | $16.08 | 72,365 |
| 2022-08-11 | $15.86 | $16.10 | $15.85 | $15.88 | $15.88 | 71,062 |
| 2022-08-10 | $15.62 | $15.68 | $15.52 | $15.61 | $15.61 | 162,751 |
| 2022-08-09 | $15.25 | $15.34 | $15.03 | $15.09 | $15.09 | 53,797 |
| 2022-08-08 | $15.30 | $15.52 | $15.29 | $15.33 | $15.33 | 78,775 |
| 2022-08-05 | $15.00 | $15.24 | $14.95 | $15.23 | $15.23 | 67,579 |
| 2022-08-04 | $15.17 | $15.34 | $15.09 | $15.21 | $15.21 | 82,327 |
| 2022-08-03 | $15.28 | $15.32 | $15.00 | $15.17 | $15.17 | 199,774 |
| 2022-08-02 | $14.86 | $14.88 | $14.67 | $14.69 | $14.69 | 150,493 |
| 2022-08-01 | $15.47 | $15.51 | $15.15 | $15.30 | $15.30 | 228,646 |
| 2022-07-29 | $15.44 | $15.84 | $15.40 | $15.83 | $15.83 | 184,625 |
| 2022-07-28 | $14.90 | $15.28 | $14.81 | $15.24 | $15.24 | 246,070 |
| 2022-07-27 | $13.68 | $13.89 | $13.55 | $13.86 | $13.86 | 187,649 |
| 2022-07-26 | $13.75 | $13.77 | $13.38 | $13.45 | $13.45 | 163,812 |
| 2022-07-25 | $13.91 | $14.13 | $13.82 | $14.05 | $14.05 | 135,032 |
| 2022-07-22 | $13.60 | $13.71 | $13.46 | $13.61 | $13.61 | 175,025 |
| 2022-07-21 | $13.40 | $13.50 | $13.25 | $13.42 | $13.42 | 161,665 |
| 2022-07-20 | $13.85 | $13.89 | $13.66 | $13.82 | $13.82 | 167,760 |
| 2022-07-19 | $13.83 | $14.00 | $13.70 | $13.97 | $13.97 | 73,850 |
| 2022-07-18 | $13.63 | $14.04 | $13.51 | $13.57 | $13.57 | 124,474 |
| 2022-07-15 | $13.28 | $13.35 | $13.15 | $13.28 | $13.28 | 110,386 |
| 2022-07-14 | $13.09 | $13.11 | $12.82 | $12.98 | $12.98 | 121,949 |
| 2022-07-13 | $13.55 | $13.70 | $13.45 | $13.49 | $13.49 | 225,235 |
| 2022-07-12 | $13.72 | $14.25 | $13.69 | $13.95 | $13.95 | 126,427 |
| 2022-07-11 | $14.09 | $14.09 | $13.66 | $13.70 | $13.70 | 246,050 |
| 2022-07-08 | $14.53 | $14.53 | $14.25 | $14.39 | $14.39 | 47,091 |
| 2022-07-07 | $14.21 | $14.51 | $14.21 | $14.49 | $14.49 | 74,545 |
| 2022-07-06 | $14.24 | $14.33 | $13.95 | $14.14 | $14.14 | 142,102 |
| 2022-07-05 | $14.33 | $14.33 | $13.96 | $14.25 | $14.25 | 181,679 |
| 2022-07-01 | $14.50 | $14.79 | $14.47 | $14.76 | $14.76 | 274,430 |
| 2022-06-30 | $14.35 | $14.44 | $14.08 | $14.37 | $14.37 | 180,082 |
| 2022-06-29 | $14.81 | $14.95 | $14.55 | $14.61 | $14.61 | 306,835 |
| 2022-06-28 | $15.44 | $15.75 | $15.11 | $15.17 | $15.17 | 193,099 |
| 2022-06-27 | $15.30 | $15.48 | $15.21 | $15.36 | $15.36 | 288,702 |
| 2022-06-24 | $15.04 | $15.57 | $14.98 | $15.40 | $15.40 | 154,222 |
| 2022-06-23 | $15.42 | $15.42 | $14.65 | $14.85 | $14.85 | 683,290 |
| 2022-06-22 | $15.18 | $15.58 | $15.13 | $15.40 | $15.40 | 541,317 |
| 2022-06-21 | $15.26 | $15.40 | $15.15 | $15.23 | $15.23 | 143,019 |
| 2022-06-17 | $14.85 | $15.09 | $14.72 | $14.98 | $14.98 | 223,081 |
| 2022-06-16 | $14.98 | $15.19 | $14.48 | $14.64 | $14.64 | 384,681 |
| 2022-06-15 | $15.20 | $15.71 | $15.20 | $15.50 | $15.50 | 407,969 |
| 2022-06-14 | $15.40 | $15.49 | $15.12 | $15.20 | $15.20 | 409,456 |
| 2022-06-13 | $15.96 | $15.97 | $15.39 | $15.50 | $15.50 | 373,629 |
| 2022-06-10 | $16.61 | $16.77 | $16.18 | $16.59 | $16.59 | 290,583 |
| 2022-06-09 | $17.31 | $17.53 | $16.92 | $17.06 | $17.06 | 346,204 |
| 2022-06-08 | $17.50 | $17.80 | $16.96 | $17.71 | $17.71 | 203,486 |
| 2022-06-07 | $16.97 | $17.24 | $16.45 | $17.19 | $17.19 | 243,208 |
| 2022-06-06 | $16.58 | $17.24 | $16.43 | $17.21 | $17.21 | 170,112 |
| 2022-06-03 | $16.33 | $16.48 | $16.20 | $16.38 | $16.38 | 187,235 |
| 2022-06-02 | $16.56 | $16.84 | $16.18 | $16.45 | $16.45 | 310,312 |
| 2022-06-01 | $16.75 | $16.75 | $16.05 | $16.34 | $16.34 | 230,092 |
| 2022-05-31 | $17.37 | $17.37 | $16.77 | $16.97 | $16.97 | 184,052 |
| 2022-05-27 | $17.27 | $17.85 | $17.07 | $17.59 | $17.59 | 221,930 |
| 2022-05-26 | $17.98 | $18.30 | $17.90 | $18.17 | $18.17 | 118,179 |
| 2022-05-25 | $17.24 | $17.89 | $17.17 | $17.89 | $17.89 | 96,176 |
| 2022-05-24 | $17.00 | $17.15 | $16.34 | $17.10 | $17.10 | 155,875 |
| 2022-05-23 | $17.00 | $17.44 | $16.70 | $17.44 | $17.44 | 166,377 |
| 2022-05-20 | $17.00 | $17.61 | $16.64 | $17.02 | $17.02 | 406,247 |
| 2022-05-19 | $20.86 | $22.37 | $20.78 | $22.20 | $22.20 | 93,173 |
| 2022-05-18 | $22.35 | $22.49 | $20.82 | $21.00 | $21.00 | 101,006 |
| 2022-05-17 | $24.11 | $24.11 | $23.47 | $23.50 | $23.50 | 52,372 |
| 2022-05-16 | $22.98 | $23.90 | $22.84 | $23.71 | $23.71 | 58,551 |
| 2022-05-13 | $22.47 | $22.97 | $22.47 | $22.94 | $22.94 | 41,167 |
| 2022-05-12 | $22.05 | $22.46 | $21.79 | $22.29 | $22.29 | 74,392 |
| 2022-05-11 | $21.84 | $22.49 | $21.61 | $21.70 | $21.70 | 82,768 |
| 2022-05-10 | $21.01 | $21.70 | $20.88 | $21.29 | $21.29 | 140,482 |
| 2022-05-09 | $20.51 | $20.77 | $19.75 | $19.88 | $19.88 | 144,842 |
| 2022-05-06 | $21.46 | $21.46 | $21.00 | $21.26 | $21.26 | 60,161 |
| 2022-05-05 | $22.82 | $23.01 | $21.52 | $21.80 | $21.80 | 98,195 |
| 2022-05-04 | $22.93 | $24.05 | $22.81 | $23.97 | $23.97 | 68,702 |
| 2022-05-03 | $22.45 | $23.01 | $21.85 | $22.86 | $22.86 | 62,569 |
| 2022-05-02 | $21.45 | $21.84 | $20.97 | $21.84 | $21.84 | 88,581 |
| 2022-04-29 | $22.71 | $22.87 | $21.73 | $21.82 | $21.82 | 146,676 |
| 2022-04-28 | $22.38 | $22.61 | $21.40 | $22.06 | $22.06 | 371,558 |
| 2022-04-27 | $23.66 | $23.98 | $23.50 | $23.59 | $23.59 | 82,950 |
| 2022-04-26 | $24.36 | $24.43 | $23.36 | $23.37 | $23.37 | 66,685 |
| 2022-04-25 | $24.50 | $24.88 | $24.17 | $24.84 | $24.84 | 84,228 |
| 2022-04-22 | $25.23 | $25.23 | $24.47 | $24.53 | $24.53 | 67,022 |
| 2022-04-21 | $26.26 | $26.26 | $25.47 | $25.56 | $25.56 | 56,462 |
| 2022-04-20 | $26.44 | $26.51 | $25.94 | $26.15 | $26.15 | 98,285 |
| 2022-04-19 | $26.67 | $27.08 | $26.64 | $27.01 | $27.01 | 65,986 |
| 2022-04-18 | $27.33 | $27.88 | $26.78 | $26.88 | $26.88 | 79,670 |
| 2022-04-14 | $26.98 | $27.75 | $26.78 | $27.67 | $27.67 | 105,267 |
| 2022-04-13 | $26.33 | $27.13 | $26.33 | $27.07 | $27.07 | 76,920 |
| 2022-04-12 | $26.50 | $26.63 | $26.05 | $26.21 | $26.21 | 72,037 |
| 2022-04-11 | $26.34 | $26.61 | $25.85 | $25.85 | $25.85 | 65,804 |
| 2022-04-08 | $26.85 | $26.92 | $26.34 | $26.40 | $26.40 | 76,696 |
| 2022-04-07 | $26.51 | $26.81 | $26.10 | $26.75 | $26.75 | 152,780 |
| 2022-04-06 | $25.94 | $26.05 | $25.63 | $25.81 | $25.81 | 98,279 |
| 2022-04-05 | $26.17 | $26.59 | $26.02 | $26.17 | $26.17 | 87,053 |
| 2022-04-04 | $25.62 | $25.94 | $25.51 | $25.72 | $25.72 | 87,077 |
| 2022-04-01 | $25.66 | $25.81 | $25.43 | $25.76 | $25.76 | 53,074 |
| 2022-03-31 | $25.74 | $26.03 | $25.21 | $25.21 | $25.21 | 164,316 |
| 2022-03-30 | $25.46 | $25.81 | $25.32 | $25.41 | $25.41 | 59,535 |
| 2022-03-29 | $25.81 | $25.98 | $25.42 | $25.69 | $25.69 | 104,394 |
| 2022-03-28 | $24.36 | $24.50 | $24.08 | $24.46 | $24.46 | 57,786 |
| 2022-03-25 | $24.12 | $24.48 | $24.11 | $24.37 | $24.37 | 104,736 |
| 2022-03-24 | $23.86 | $24.12 | $23.85 | $24.04 | $24.04 | 71,338 |
| 2022-03-23 | $23.77 | $24.03 | $23.66 | $23.75 | $23.75 | 54,168 |
| 2022-03-22 | $23.88 | $24.04 | $23.77 | $23.80 | $23.80 | 63,170 |
| 2022-03-21 | $24.29 | $24.34 | $23.72 | $23.84 | $23.84 | 107,232 |
| 2022-03-18 | $23.96 | $24.62 | $23.95 | $24.48 | $24.48 | 93,183 |
| 2022-03-17 | $24.45 | $24.80 | $24.42 | $24.50 | $24.50 | 144,925 |
| 2022-03-16 | $24.25 | $25.18 | $24.25 | $25.13 | $25.13 | 203,650 |
| 2022-03-15 | $23.46 | $23.56 | $22.76 | $23.10 | $23.10 | 107,039 |
| 2022-03-14 | $24.12 | $24.39 | $23.66 | $23.81 | $23.81 | 166,514 |
| 2022-03-11 | $23.89 | $24.09 | $23.45 | $23.47 | $23.47 | 69,943 |
| 2022-03-10 | $23.20 | $23.53 | $22.82 | $23.10 | $23.10 | 126,410 |
| 2022-03-09 | $22.99 | $23.78 | $22.88 | $23.46 | $23.46 | 118,431 |
| 2022-03-08 | $21.19 | $22.56 | $21.07 | $21.87 | $21.87 | 346,263 |
| 2022-03-07 | $20.54 | $20.59 | $19.93 | $20.09 | $20.09 | 265,145 |
| 2022-03-04 | $20.66 | $20.86 | $20.40 | $20.54 | $20.54 | 286,825 |
| 2022-03-03 | $21.99 | $22.02 | $21.24 | $21.46 | $21.46 | 148,064 |
| 2022-03-02 | $21.63 | $22.38 | $21.62 | $22.23 | $22.23 | 112,374 |
| 2022-03-01 | $22.34 | $22.60 | $21.65 | $21.91 | $21.91 | 247,566 |
| 2022-02-28 | $23.20 | $23.48 | $22.78 | $23.23 | $23.23 | 139,313 |
| 2022-02-25 | $23.53 | $24.00 | $23.21 | $23.94 | $23.94 | 122,663 |
| 2022-02-24 | $22.00 | $23.38 | $21.91 | $23.24 | $23.24 | 155,653 |
| 2022-02-23 | $23.91 | $24.25 | $23.49 | $23.62 | $23.62 | 268,299 |
| 2022-02-22 | $23.66 | $24.58 | $23.60 | $24.48 | $24.48 | 202,284 |
| 2022-02-18 | $26.09 | $26.15 | $25.49 | $25.69 | $25.69 | 79,877 |
| 2022-02-17 | $26.75 | $26.75 | $26.01 | $26.18 | $26.18 | 118,637 |
| 2022-02-16 | $27.76 | $27.83 | $27.26 | $27.52 | $27.52 | 66,134 |
| 2022-02-15 | $27.38 | $28.17 | $27.38 | $28.11 | $28.11 | 94,900 |
| 2022-02-14 | $26.90 | $27.20 | $26.58 | $26.87 | $26.87 | 177,850 |
| 2022-02-11 | $28.21 | $28.56 | $27.34 | $27.54 | $27.54 | 173,126 |
| 2022-02-10 | $27.49 | $28.01 | $27.13 | $27.38 | $27.38 | 101,712 |
| 2022-02-09 | $27.69 | $27.90 | $27.50 | $27.79 | $27.79 | 90,138 |
| 2022-02-08 | $27.30 | $27.98 | $27.24 | $27.79 | $27.79 | 84,764 |
| 2022-02-07 | $27.47 | $27.87 | $27.46 | $27.60 | $27.60 | 49,877 |
| 2022-02-04 | $27.37 | $27.56 | $27.09 | $27.43 | $27.43 | 64,526 |
| 2022-02-03 | $27.33 | $28.00 | $27.33 | $27.75 | $27.75 | 79,321 |
| 2022-02-02 | $27.54 | $27.64 | $27.35 | $27.49 | $27.49 | 54,584 |
| 2022-02-01 | $26.69 | $26.92 | $26.50 | $26.86 | $26.86 | 77,194 |
| 2022-01-31 | $26.47 | $26.92 | $26.36 | $26.87 | $26.87 | 96,281 |
| 2022-01-28 | $25.81 | $26.96 | $25.81 | $26.89 | $26.89 | 87,221 |
| 2022-01-27 | $26.71 | $26.71 | $26.10 | $26.25 | $26.25 | 109,297 |
| 2022-01-26 | $27.09 | $27.09 | $26.58 | $26.63 | $26.63 | 117,564 |
| 2022-01-25 | $26.42 | $27.40 | $26.42 | $27.23 | $27.23 | 140,149 |
| 2022-01-24 | $25.67 | $26.25 | $25.22 | $26.18 | $26.18 | 163,616 |
| 2022-01-21 | $26.96 | $27.09 | $26.56 | $26.69 | $26.69 | 114,949 |
| 2022-01-20 | $27.57 | $27.64 | $26.92 | $26.94 | $26.94 | 55,373 |
| 2022-01-19 | $27.62 | $27.72 | $27.26 | $27.30 | $27.30 | 56,403 |
| 2022-01-18 | $27.52 | $27.55 | $27.30 | $27.32 | $27.32 | 94,262 |
| 2022-01-14 | $28.51 | $28.65 | $28.33 | $28.50 | $28.50 | 86,965 |
| 2022-01-13 | $29.40 | $29.66 | $29.20 | $29.26 | $29.26 | 88,047 |
| 2022-01-12 | $28.65 | $29.01 | $28.64 | $28.86 | $28.86 | 81,769 |
| 2022-01-11 | $28.60 | $28.85 | $28.41 | $28.76 | $28.76 | 50,409 |
| 2022-01-10 | $28.82 | $28.90 | $28.48 | $28.86 | $28.86 | 86,137 |
| 2022-01-07 | $29.14 | $29.23 | $28.84 | $29.08 | $29.08 | 140,905 |
| 2022-01-06 | $29.37 | $29.56 | $29.27 | $29.31 | $29.31 | 75,138 |
| 2022-01-05 | $29.37 | $29.55 | $29.19 | $29.28 | $29.28 | 133,356 |
| 2022-01-04 | $29.04 | $29.47 | $29.00 | $29.19 | $29.19 | 77,547 |
| 2022-01-03 | $29.21 | $29.40 | $28.88 | $29.05 | $29.05 | 77,761 |
| 2021-12-31 | $28.21 | $28.55 | $28.17 | $28.45 | $28.45 | 74,667 |
| 2021-12-30 | $28.49 | $28.60 | $28.29 | $28.32 | $28.32 | 77,029 |
| 2021-12-29 | $28.49 | $28.64 | $28.30 | $28.56 | $28.56 | 81,242 |
| 2021-12-28 | $28.86 | $29.07 | $28.54 | $28.64 | $28.64 | 103,177 |
| 2021-12-27 | $27.88 | $28.44 | $27.74 | $28.28 | $28.28 | 104,286 |
| 2021-12-23 | $27.04 | $27.44 | $27.01 | $27.26 | $27.26 | 89,651 |
| 2021-12-22 | $26.57 | $26.85 | $26.46 | $26.67 | $26.67 | 117,781 |
| 2021-12-21 | $26.57 | $27.24 | $26.54 | $27.11 | $27.11 | 175,368 |
| 2021-12-20 | $26.48 | $26.59 | $26.18 | $26.25 | $26.25 | 164,601 |
| 2021-12-17 | $26.93 | $27.56 | $26.81 | $27.31 | $27.31 | 100,149 |
| 2021-12-16 | $27.06 | $27.43 | $26.88 | $27.02 | $27.02 | 162,640 |
| 2021-12-15 | $27.29 | $27.49 | $26.76 | $27.31 | $27.31 | 138,072 |
| 2021-12-14 | $28.00 | $28.20 | $27.83 | $27.94 | $27.94 | 76,932 |
| 2021-12-13 | $28.87 | $28.93 | $28.44 | $28.62 | $28.62 | 84,789 |
| 2021-12-10 | $29.95 | $29.95 | $29.58 | $29.72 | $29.72 | 59,297 |
| 2021-12-09 | $30.09 | $30.17 | $29.83 | $30.04 | $30.04 | 89,076 |
| 2021-12-08 | $30.33 | $30.57 | $30.04 | $30.39 | $30.39 | 58,495 |
| 2021-12-07 | $30.42 | $30.42 | $30.10 | $30.24 | $30.24 | 76,347 |
| 2021-12-06 | $29.91 | $30.54 | $29.78 | $30.42 | $30.42 | 83,084 |
| 2021-12-03 | $30.17 | $30.17 | $29.49 | $29.70 | $29.70 | 59,825 |
| 2021-12-02 | $30.43 | $31.07 | $30.35 | $30.83 | $30.83 | 90,269 |
| 2021-12-01 | $31.68 | $31.69 | $30.64 | $30.77 | $30.77 | 124,014 |
| 2021-11-30 | $31.17 | $32.07 | $30.98 | $31.21 | $31.21 | 95,552 |
| 2021-11-29 | $31.75 | $31.77 | $31.12 | $31.27 | $31.27 | 56,049 |
| 2021-11-26 | $32.03 | $32.12 | $31.67 | $31.75 | $31.75 | 41,970 |
| 2021-11-24 | $33.50 | $34.05 | $33.49 | $33.79 | $33.79 | 40,612 |
| 2021-11-23 | $34.40 | $34.55 | $34.11 | $34.37 | $34.37 | 30,221 |
| 2021-11-22 | $34.22 | $34.52 | $34.13 | $34.17 | $34.17 | 96,333 |
| 2021-11-19 | $34.46 | $34.52 | $33.80 | $34.05 | $34.05 | 68,671 |
| 2021-11-18 | $34.78 | $34.78 | $34.38 | $34.50 | $34.50 | 50,035 |
| 2021-11-17 | $35.48 | $35.52 | $35.04 | $35.27 | $35.27 | 49,481 |
| 2021-11-16 | $36.63 | $36.63 | $36.03 | $36.03 | $36.03 | 84,696 |
| 2021-11-15 | $36.61 | $37.00 | $36.57 | $36.74 | $36.74 | 72,182 |
| 2021-11-12 | $36.60 | $36.89 | $36.53 | $36.64 | $36.64 | 57,517 |
| 2021-11-11 | $35.04 | $35.36 | $34.87 | $35.16 | $35.16 | 65,465 |
| 2021-11-10 | $35.25 | $35.30 | $34.56 | $34.65 | $34.65 | 21,937 |
| 2021-11-09 | $35.82 | $36.09 | $35.67 | $35.74 | $35.74 | 17,367 |
| 2021-11-08 | $35.49 | $35.72 | $35.49 | $35.58 | $35.58 | 11,234 |
| 2021-11-05 | $36.18 | $36.40 | $35.96 | $36.10 | $36.10 | 25,560 |
| 2021-11-04 | $35.86 | $36.09 | $35.66 | $35.97 | $35.97 | 19,226 |
| 2021-11-03 | $35.16 | $36.08 | $35.13 | $36.08 | $36.08 | 22,753 |
| 2021-11-02 | $35.89 | $35.90 | $35.14 | $35.29 | $35.29 | 46,379 |
| 2021-11-01 | $35.30 | $35.56 | $35.29 | $35.39 | $35.39 | 29,590 |
| 2021-10-29 | $35.21 | $35.30 | $34.82 | $34.96 | $34.96 | 23,365 |
| 2021-10-28 | $36.38 | $36.54 | $36.17 | $36.33 | $36.33 | 23,243 |
| 2021-10-27 | $36.34 | $36.71 | $36.24 | $36.24 | $36.24 | 23,073 |
| 2021-10-26 | $36.16 | $36.38 | $36.00 | $36.19 | $36.19 | 17,321 |
| 2021-10-25 | $36.37 | $36.37 | $36.03 | $36.11 | $36.11 | 27,317 |
| 2021-10-22 | $36.44 | $36.48 | $36.32 | $36.48 | $36.48 | 16,512 |
| 2021-10-21 | $36.87 | $36.96 | $36.66 | $36.83 | $36.83 | 19,726 |
| 2021-10-20 | $36.63 | $37.09 | $36.33 | $37.05 | $37.05 | 19,557 |
| 2021-10-19 | $36.95 | $37.25 | $36.87 | $36.99 | $36.99 | 16,376 |
| 2021-10-18 | $36.33 | $36.54 | $36.28 | $36.54 | $36.54 | 11,418 |
| 2021-10-15 | $36.42 | $36.56 | $36.25 | $36.53 | $36.53 | 38,277 |
| 2021-10-14 | $36.61 | $36.67 | $36.35 | $36.52 | $36.52 | 20,845 |
| 2021-10-13 | $36.10 | $36.54 | $36.10 | $36.45 | $36.45 | 18,502 |
| 2021-10-12 | $35.20 | $35.72 | $35.18 | $35.64 | $35.64 | 15,584 |
| 2021-10-11 | $35.24 | $35.31 | $34.95 | $35.04 | $35.04 | 24,110 |
| 2021-10-08 | $35.27 | $35.42 | $35.13 | $35.18 | $35.18 | 36,388 |
| 2021-10-07 | $35.02 | $35.36 | $35.02 | $35.06 | $35.06 | 24,386 |
| 2021-10-06 | $35.00 | $35.12 | $34.65 | $34.94 | $34.94 | 32,250 |
| 2021-10-05 | $36.43 | $36.76 | $36.31 | $36.61 | $36.61 | 16,921 |
| 2021-10-04 | $36.99 | $37.19 | $36.63 | $36.84 | $36.84 | 30,302 |
| 2021-10-01 | $36.48 | $36.91 | $36.30 | $36.88 | $36.88 | 23,608 |
| 2021-09-30 | $36.05 | $36.49 | $35.97 | $36.15 | $36.15 | 29,536 |
| 2021-09-29 | $35.44 | $35.55 | $34.99 | $35.24 | $35.24 | 82,716 |
| 2021-09-28 | $35.95 | $35.95 | $35.27 | $35.35 | $35.35 | 71,462 |
| 2021-09-27 | $36.17 | $36.66 | $36.17 | $36.54 | $36.54 | 36,520 |
| 2021-09-24 | $36.16 | $36.29 | $36.00 | $36.12 | $36.12 | 26,147 |
| 2021-09-23 | $36.39 | $36.76 | $36.36 | $36.51 | $36.51 | 48,568 |
| 2021-09-22 | $35.87 | $36.44 | $35.85 | $36.03 | $36.03 | 55,008 |
| 2021-09-21 | $35.82 | $36.00 | $35.42 | $35.42 | $35.42 | 29,060 |
| 2021-09-20 | $35.60 | $35.77 | $35.25 | $35.59 | $35.59 | 21,098 |
| 2021-09-17 | $36.71 | $36.76 | $36.20 | $36.39 | $36.39 | 22,436 |
| 2021-09-16 | $36.54 | $36.74 | $36.40 | $36.56 | $36.56 | 17,767 |
| 2021-09-15 | $36.69 | $36.69 | $36.32 | $36.52 | $36.52 | 16,760 |
| 2021-09-14 | $37.50 | $37.58 | $36.96 | $37.05 | $37.05 | 19,222 |
| 2021-09-13 | $37.29 | $37.63 | $37.14 | $37.38 | $37.38 | 29,594 |
| 2021-09-10 | $37.37 | $37.42 | $36.91 | $36.99 | $36.99 | 13,348 |
| 2021-09-09 | $37.71 | $38.05 | $37.71 | $37.85 | $37.85 | 29,000 |
| 2021-09-08 | $37.66 | $37.72 | $37.28 | $37.52 | $37.52 | 13,874 |
| 2021-09-07 | $37.93 | $38.07 | $37.74 | $37.76 | $37.76 | 13,558 |
| 2021-09-03 | $38.29 | $38.31 | $37.90 | $37.96 | $37.96 | 17,385 |
| 2021-09-02 | $38.32 | $38.57 | $38.20 | $38.26 | $38.26 | 21,968 |
| 2021-09-01 | $37.96 | $38.24 | $37.95 | $38.11 | $38.11 | 19,742 |
| 2021-08-31 | $37.95 | $38.01 | $37.65 | $37.69 | $37.69 | 24,304 |
| 2021-08-30 | $37.81 | $37.93 | $37.65 | $37.88 | $37.88 | 31,206 |
| 2021-08-27 | $37.12 | $37.82 | $37.12 | $37.73 | $37.73 | 23,401 |
| 2021-08-26 | $37.05 | $37.28 | $36.96 | $37.20 | $37.20 | 11,549 |
| 2021-08-25 | $37.32 | $37.51 | $37.23 | $37.42 | $37.42 | 22,751 |
| 2021-08-24 | $37.07 | $37.54 | $36.97 | $37.26 | $37.26 | 57,196 |
| 2021-08-23 | $36.81 | $37.39 | $36.68 | $37.19 | $37.19 | 23,883 |
| 2021-08-20 | $36.63 | $37.06 | $36.62 | $37.00 | $37.00 | 16,848 |
| 2021-08-19 | $37.01 | $37.12 | $36.69 | $36.95 | $36.95 | 16,661 |
| 2021-08-18 | $37.79 | $38.06 | $37.72 | $37.83 | $37.83 | 12,246 |
| 2021-08-17 | $37.99 | $38.11 | $37.61 | $37.73 | $37.73 | 36,339 |
| 2021-08-16 | $38.35 | $38.48 | $38.10 | $38.48 | $38.48 | 13,635 |
| 2021-08-13 | $38.96 | $38.96 | $38.64 | $38.69 | $38.69 | 9,941 |
| 2021-08-12 | $39.11 | $39.24 | $38.93 | $39.02 | $39.02 | 14,124 |
| 2021-08-11 | $38.69 | $38.99 | $38.65 | $38.99 | $38.99 | 22,463 |
| 2021-08-10 | $38.42 | $38.58 | $38.35 | $38.46 | $38.46 | 21,987 |
| 2021-08-09 | $38.66 | $38.91 | $38.59 | $38.59 | $38.59 | 32,214 |
| 2021-08-06 | $39.45 | $39.58 | $39.03 | $39.05 | $39.05 | 26,675 |
| 2021-08-05 | $39.59 | $39.91 | $39.59 | $39.73 | $39.73 | 20,278 |
| 2021-08-04 | $40.03 | $40.17 | $39.63 | $39.66 | $39.66 | 18,943 |
| 2021-08-03 | $39.81 | $40.05 | $39.56 | $40.05 | $40.05 | 50,092 |
| 2021-08-02 | $39.83 | $40.18 | $39.53 | $39.57 | $39.57 | 86,252 |
| 2021-07-30 | $40.53 | $40.73 | $39.74 | $39.88 | $39.88 | 39,265 |
| 2021-07-29 | $40.15 | $40.47 | $39.97 | $40.00 | $40.00 | 60,139 |
| 2021-07-28 | $42.21 | $42.37 | $41.76 | $42.35 | $42.35 | 38,209 |
| 2021-07-27 | $42.23 | $42.55 | $42.11 | $42.24 | $42.24 | 22,892 |
| 2021-07-26 | $42.09 | $42.47 | $41.93 | $42.28 | $42.28 | 42,708 |
| 2021-07-23 | $41.22 | $41.39 | $41.11 | $41.11 | $41.11 | 26,225 |
| 2021-07-22 | $41.14 | $41.27 | $40.79 | $41.07 | $41.07 | 25,965 |
| 2021-07-21 | $40.49 | $40.87 | $40.47 | $40.77 | $40.77 | 15,053 |
| 2021-07-20 | $39.82 | $40.30 | $39.69 | $40.29 | $40.29 | 14,979 |
| 2021-07-19 | $40.22 | $40.22 | $39.64 | $39.88 | $39.88 | 16,761 |
| 2021-07-16 | $41.20 | $41.44 | $41.13 | $41.13 | $41.13 | 16,607 |
| 2021-07-15 | $40.53 | $40.71 | $40.45 | $40.60 | $40.60 | 12,727 |
| 2021-07-14 | $40.85 | $40.88 | $40.52 | $40.53 | $40.53 | 21,938 |
| 2021-07-13 | $40.46 | $40.52 | $40.09 | $40.17 | $40.17 | 30,647 |
| 2021-07-12 | $40.39 | $40.89 | $40.37 | $40.62 | $40.62 | 32,910 |
| 2021-07-09 | $40.53 | $40.71 | $40.11 | $40.29 | $40.29 | 36,586 |
| 2021-07-08 | $39.30 | $40.12 | $39.30 | $39.92 | $39.92 | 38,095 |
| 2021-07-07 | $39.48 | $39.68 | $38.73 | $39.32 | $39.32 | 73,050 |
| 2021-07-06 | $40.05 | $40.08 | $39.51 | $39.73 | $39.73 | 20,245 |
| 2021-07-02 | $40.63 | $40.98 | $40.52 | $40.80 | $40.80 | 26,480 |
| 2021-07-01 | $40.58 | $40.81 | $40.39 | $40.69 | $40.69 | 18,020 |
| 2021-06-30 | $39.91 | $39.96 | $39.38 | $39.57 | $39.57 | 41,369 |
| 2021-06-29 | $40.19 | $40.27 | $39.92 | $40.04 | $40.04 | 37,359 |
| 2021-06-28 | $40.82 | $40.91 | $40.36 | $40.45 | $40.45 | 49,509 |
| 2021-06-25 | $40.71 | $40.96 | $40.07 | $40.19 | $40.19 | 38,019 |
| 2021-06-24 | $40.60 | $40.99 | $40.60 | $40.84 | $40.84 | 42,435 |
| 2021-06-23 | $40.71 | $40.77 | $40.48 | $40.48 | $40.48 | 12,014 |
| 2021-06-22 | $40.49 | $40.63 | $40.29 | $40.53 | $40.53 | 36,968 |
| 2021-06-21 | $40.56 | $40.91 | $40.48 | $40.91 | $40.91 | 33,168 |
| 2021-06-18 | $40.30 | $40.35 | $39.81 | $39.82 | $39.82 | 45,995 |
| 2021-06-17 | $41.30 | $41.50 | $40.67 | $40.94 | $40.94 | 22,459 |
| 2021-06-16 | $42.41 | $42.59 | $41.79 | $41.86 | $41.86 | 19,481 |
| 2021-06-15 | $42.86 | $42.96 | $42.50 | $42.67 | $42.67 | 22,989 |
| 2021-06-14 | $42.94 | $43.00 | $42.70 | $42.78 | $42.78 | 26,911 |
| 2021-06-11 | $42.95 | $43.45 | $42.95 | $43.22 | $43.22 | 31,735 |
| 2021-06-10 | $42.46 | $43.30 | $42.42 | $43.01 | $43.01 | 39,214 |
| 2021-06-09 | $43.20 | $43.30 | $42.95 | $43.14 | $43.14 | 29,552 |
| 2021-06-08 | $43.16 | $43.90 | $43.16 | $43.86 | $43.86 | 29,891 |
| 2021-06-07 | $43.42 | $43.68 | $43.28 | $43.52 | $43.52 | 44,809 |
| 2021-06-04 | $43.78 | $43.85 | $43.45 | $43.65 | $43.65 | 32,816 |
| 2021-06-03 | $43.85 | $44.02 | $43.60 | $43.96 | $43.96 | 46,579 |
| 2021-06-02 | $44.23 | $44.80 | $44.19 | $44.45 | $44.45 | 75,672 |
| 2021-06-01 | $44.26 | $44.33 | $43.93 | $44.16 | $44.16 | 68,264 |
| 2021-05-28 | $44.90 | $44.96 | $44.53 | $44.70 | $44.70 | 23,710 |
| 2021-05-27 | $45.22 | $45.35 | $44.87 | $45.01 | $45.01 | 54,526 |
| 2021-05-26 | $45.27 | $45.34 | $44.80 | $45.10 | $45.10 | 44,499 |
| 2021-05-25 | $46.01 | $46.11 | $45.45 | $45.67 | $45.67 | 186,734 |
| 2021-05-24 | $46.05 | $46.18 | $45.46 | $45.55 | $45.55 | 174,373 |
| 2021-05-21 | $45.00 | $45.16 | $44.55 | $44.81 | $44.81 | 119,492 |
| 2021-05-20 | $44.63 | $44.75 | $44.06 | $44.48 | $44.48 | 114,103 |
| 2021-05-19 | $45.01 | $45.11 | $44.42 | $44.75 | $44.75 | 98,040 |
| 2021-05-18 | $45.77 | $45.79 | $45.00 | $45.00 | $45.00 | 123,559 |
| 2021-05-17 | $45.41 | $45.80 | $45.40 | $45.65 | $45.65 | 37,616 |
| 2021-05-14 | $45.02 | $45.64 | $45.02 | $45.38 | $45.38 | 71,404 |
| 2021-05-13 | $43.48 | $44.83 | $43.48 | $44.75 | $44.75 | 52,750 |
| 2021-05-12 | $45.09 | $45.09 | $44.09 | $44.18 | $44.18 | 41,383 |
| 2021-05-11 | $44.73 | $45.25 | $44.59 | $45.15 | $45.15 | 82,286 |
| 2021-05-10 | $44.29 | $45.44 | $44.29 | $44.82 | $44.82 | 64,695 |
| 2021-05-07 | $43.09 | $43.75 | $43.02 | $43.53 | $43.53 | 43,497 |
| 2021-05-06 | $41.78 | $42.30 | $41.69 | $42.23 | $42.23 | 35,209 |
| 2021-05-05 | $41.54 | $42.07 | $41.40 | $42.04 | $42.04 | 42,872 |
| 2021-05-04 | $41.45 | $42.00 | $41.44 | $41.85 | $41.85 | 72,645 |
| 2021-05-03 | $40.65 | $41.00 | $40.44 | $40.82 | $40.82 | 78,847 |
| 2021-04-30 | $39.52 | $40.25 | $39.09 | $39.22 | $39.22 | 67,053 |
| 2021-04-29 | $40.57 | $40.87 | $39.33 | $39.69 | $39.69 | 84,567 |
| 2021-04-28 | $37.45 | $38.30 | $37.45 | $38.15 | $38.15 | 61,891 |
| 2021-04-27 | $37.04 | $37.26 | $37.00 | $37.10 | $37.10 | 46,920 |
| 2021-04-26 | $37.29 | $37.51 | $37.17 | $37.28 | $37.28 | 37,443 |
| 2021-04-23 | $36.84 | $37.12 | $36.74 | $37.01 | $37.01 | 34,648 |
| 2021-04-22 | $37.15 | $37.37 | $36.89 | $37.01 | $37.01 | 33,393 |
| 2021-04-21 | $36.54 | $37.20 | $36.41 | $37.08 | $37.08 | 55,706 |
| 2021-04-20 | $37.51 | $37.68 | $37.29 | $37.43 | $37.43 | 55,452 |
| 2021-04-19 | $38.97 | $39.01 | $38.61 | $38.78 | $38.78 | 56,827 |
| 2021-04-16 | $38.52 | $39.10 | $38.38 | $38.87 | $38.87 | 48,211 |
| 2021-04-15 | $38.75 | $39.10 | $38.75 | $39.09 | $39.09 | 32,001 |
| 2021-04-14 | $39.44 | $39.57 | $39.11 | $39.29 | $39.29 | 32,320 |
| 2021-04-13 | $39.02 | $39.65 | $38.92 | $39.60 | $39.60 | 41,917 |
| 2021-04-12 | $39.60 | $39.70 | $39.39 | $39.49 | $39.49 | 30,706 |
| 2021-04-09 | $39.92 | $40.02 | $39.73 | $39.92 | $39.92 | 88,829 |
| 2021-04-08 | $39.69 | $40.12 | $39.67 | $39.84 | $39.84 | 64,025 |
| 2021-04-07 | $39.26 | $39.48 | $38.86 | $38.94 | $38.94 | 102,689 |
| 2021-04-06 | $39.35 | $39.59 | $39.09 | $39.38 | $39.38 | 42,052 |
| 2021-04-05 | $39.27 | $39.30 | $38.57 | $39.12 | $39.12 | 39,396 |
| 2021-04-01 | $38.22 | $38.96 | $38.16 | $38.51 | $38.51 | 30,625 |
| 2021-03-31 | $38.31 | $38.51 | $38.21 | $38.21 | $38.21 | 75,727 |
| 2021-03-30 | $37.93 | $37.97 | $37.51 | $37.90 | $37.90 | 63,912 |
| 2021-03-29 | $38.44 | $38.97 | $38.34 | $38.71 | $38.71 | 68,498 |
| 2021-03-26 | $38.41 | $38.88 | $38.35 | $38.88 | $38.88 | 51,737 |
| 2021-03-25 | $38.27 | $38.57 | $37.88 | $38.39 | $38.39 | 78,581 |
| 2021-03-24 | $38.77 | $39.04 | $38.56 | $38.62 | $38.62 | 51,327 |
| 2021-03-23 | $38.89 | $39.01 | $38.35 | $38.37 | $38.37 | 50,073 |
| 2021-03-22 | $38.92 | $39.05 | $38.64 | $38.94 | $38.94 | 58,076 |
| 2021-03-19 | $38.86 | $39.06 | $38.02 | $38.85 | $38.85 | 96,164 |
| 2021-03-18 | $39.54 | $39.60 | $38.88 | $38.97 | $38.97 | 107,243 |
| 2021-03-17 | $40.37 | $40.46 | $39.95 | $40.30 | $40.30 | 74,236 |
| 2021-03-16 | $40.25 | $40.71 | $40.06 | $40.51 | $40.51 | 73,003 |
| 2021-03-15 | $40.29 | $40.47 | $40.00 | $40.10 | $40.10 | 88,219 |
| 2021-03-12 | $40.41 | $40.77 | $40.35 | $40.52 | $40.52 | 68,911 |
| 2021-03-11 | $40.36 | $40.74 | $40.20 | $40.49 | $40.49 | 34,835 |
| 2021-03-10 | $39.93 | $40.68 | $39.77 | $40.60 | $40.60 | 54,787 |
| 2021-03-09 | $39.28 | $39.43 | $39.12 | $39.14 | $39.14 | 52,905 |
| 2021-03-08 | $38.97 | $39.31 | $38.74 | $38.74 | $38.74 | 62,870 |
| 2021-03-05 | $38.35 | $39.13 | $38.03 | $39.09 | $39.09 | 54,575 |
| 2021-03-04 | $38.80 | $39.18 | $37.80 | $38.15 | $38.15 | 63,831 |
| 2021-03-03 | $38.86 | $39.01 | $38.55 | $38.75 | $38.75 | 53,646 |
| 2021-03-02 | $38.47 | $38.96 | $38.46 | $38.68 | $38.68 | 45,778 |
| 2021-03-01 | $38.17 | $38.50 | $38.01 | $38.30 | $38.30 | 102,189 |
| 2021-02-26 | $37.67 | $38.00 | $37.31 | $37.44 | $37.44 | 67,171 |
| 2021-02-25 | $38.32 | $38.34 | $37.44 | $37.66 | $37.66 | 37,721 |
| 2021-02-24 | $37.15 | $37.79 | $37.08 | $37.66 | $37.66 | 45,361 |
| 2021-02-23 | $37.13 | $37.80 | $36.66 | $37.73 | $37.73 | 78,430 |
| 2021-02-22 | $37.31 | $37.42 | $36.90 | $36.92 | $36.92 | 158,303 |
| 2021-02-19 | $37.41 | $37.44 | $36.80 | $37.08 | $37.08 | 156,896 |
| 2021-02-18 | $37.35 | $37.37 | $36.82 | $36.96 | $36.96 | 66,677 |
| 2021-02-17 | $38.01 | $38.08 | $37.58 | $37.84 | $37.84 | 61,102 |
| 2021-02-16 | $38.80 | $38.86 | $38.08 | $38.36 | $38.36 | 145,213 |
| 2021-02-12 | $37.48 | $38.22 | $37.48 | $38.06 | $38.06 | 190,051 |
| 2021-02-11 | $36.65 | $36.80 | $36.11 | $36.35 | $36.35 | 72,978 |
| 2021-02-10 | $37.24 | $37.76 | $37.04 | $37.68 | $37.68 | 82,351 |
| 2021-02-09 | $36.55 | $36.80 | $36.47 | $36.48 | $36.48 | 48,558 |
| 2021-02-08 | $36.83 | $37.13 | $36.63 | $37.09 | $37.09 | 50,162 |
| 2021-02-05 | $36.50 | $37.13 | $36.45 | $36.98 | $36.98 | 58,959 |
| 2021-02-04 | $36.48 | $36.71 | $36.29 | $36.61 | $36.61 | 42,701 |
| 2021-02-03 | $37.25 | $37.55 | $37.17 | $37.50 | $37.50 | 40,191 |
| 2021-02-02 | $37.47 | $37.92 | $37.38 | $37.76 | $37.76 | 44,515 |
| 2021-02-01 | $37.27 | $37.80 | $37.06 | $37.57 | $37.57 | 39,349 |
| 2021-01-29 | $37.38 | $37.66 | $36.90 | $37.03 | $37.03 | 42,827 |
| 2021-01-28 | $36.68 | $37.67 | $36.46 | $37.43 | $37.43 | 83,628 |
| 2021-01-27 | $37.55 | $37.56 | $36.85 | $37.06 | $37.06 | 94,697 |
| 2021-01-26 | $38.16 | $38.19 | $37.51 | $37.57 | $37.57 | 104,274 |
| 2021-01-25 | $38.91 | $39.09 | $38.37 | $38.99 | $38.99 | 53,285 |
| 2021-01-22 | $39.81 | $40.23 | $39.76 | $39.95 | $39.95 | 66,851 |
| 2021-01-21 | $39.10 | $40.43 | $39.10 | $39.96 | $39.96 | 123,576 |
| 2021-01-20 | $38.52 | $39.11 | $38.37 | $38.88 | $38.88 | 75,547 |
| 2021-01-19 | $38.49 | $38.55 | $38.21 | $38.46 | $38.46 | 49,717 |
| 2021-01-15 | $38.40 | $39.00 | $38.00 | $38.52 | $38.52 | 58,308 |
| 2021-01-14 | $38.25 | $38.68 | $38.08 | $38.43 | $38.43 | 31,181 |
| 2021-01-13 | $38.41 | $38.62 | $38.06 | $38.15 | $38.15 | 29,136 |
| 2021-01-12 | $38.57 | $38.85 | $38.37 | $38.70 | $38.70 | 19,305 |
| 2021-01-11 | $38.35 | $38.75 | $37.98 | $38.52 | $38.52 | 68,038 |
| 2021-01-08 | $38.72 | $39.19 | $38.52 | $38.81 | $38.81 | 67,657 |
| 2021-01-07 | $39.19 | $39.46 | $38.98 | $39.37 | $39.37 | 76,980 |
| 2021-01-06 | $38.97 | $40.14 | $38.68 | $39.89 | $39.89 | 50,660 |
| 2021-01-05 | $38.40 | $38.98 | $38.12 | $38.90 | $38.90 | 30,951 |
| 2021-01-04 | $39.06 | $39.20 | $38.32 | $38.55 | $38.55 | 48,912 |
| 2020-12-31 | $39.01 | $39.01 | $38.47 | $38.78 | $38.78 | 61,303 |
| 2020-12-30 | $39.34 | $39.66 | $38.92 | $39.02 | $39.02 | 37,438 |
| 2020-12-29 | $39.54 | $39.65 | $38.86 | $38.89 | $38.89 | 70,842 |
| 2020-12-28 | $39.09 | $39.32 | $38.61 | $39.01 | $39.01 | 71,802 |
| 2020-12-24 | $38.73 | $38.77 | $38.42 | $38.61 | $38.61 | 28,139 |
| 2020-12-23 | $38.66 | $38.85 | $38.34 | $38.44 | $38.44 | 36,298 |
| 2020-12-22 | $39.07 | $39.08 | $38.60 | $38.65 | $38.65 | 56,811 |
| 2020-12-21 | $39.52 | $40.23 | $38.94 | $39.91 | $39.91 | 76,942 |
| 2020-12-18 | $40.80 | $41.16 | $40.62 | $40.84 | $40.84 | 64,769 |
| 2020-12-17 | $40.90 | $41.02 | $40.33 | $40.45 | $40.45 | 63,330 |
| 2020-12-16 | $40.50 | $40.58 | $39.99 | $40.31 | $40.31 | 95,514 |
| 2020-12-15 | $40.23 | $40.55 | $40.03 | $40.38 | $40.38 | 95,193 |
| 2020-12-14 | $39.73 | $39.84 | $38.84 | $39.15 | $39.15 | 75,443 |
| 2020-12-11 | $39.12 | $39.12 | $38.45 | $38.79 | $38.79 | 52,323 |
| 2020-12-10 | $39.11 | $39.63 | $39.11 | $39.43 | $39.43 | 62,665 |
| 2020-12-09 | $39.96 | $40.05 | $38.83 | $39.21 | $39.21 | 120,001 |
| 2020-12-08 | $39.69 | $39.91 | $39.25 | $39.57 | $39.57 | 80,194 |
| 2020-12-07 | $40.24 | $40.35 | $39.77 | $40.03 | $40.03 | 51,872 |
| 2020-12-04 | $40.51 | $40.78 | $40.00 | $40.11 | $40.11 | 80,928 |
| 2020-12-03 | $40.40 | $40.85 | $39.97 | $40.05 | $40.05 | 73,069 |
| 2020-12-02 | $40.42 | $41.18 | $40.33 | $40.87 | $40.87 | 52,076 |
| 2020-12-01 | $39.25 | $39.96 | $39.12 | $39.92 | $39.92 | 47,785 |
| 2020-11-30 | $40.14 | $40.21 | $39.32 | $39.42 | $39.42 | 76,901 |
| 2020-11-27 | $39.68 | $39.90 | $39.21 | $39.76 | $39.76 | 43,407 |
| 2020-11-25 | $39.67 | $40.07 | $39.23 | $39.99 | $39.99 | 86,791 |
| 2020-11-24 | $38.56 | $39.21 | $38.31 | $39.11 | $39.11 | 117,794 |
| 2020-11-23 | $37.32 | $37.50 | $37.01 | $37.01 | $37.01 | 103,046 |
| 2020-11-20 | $36.70 | $36.82 | $36.20 | $36.53 | $36.53 | 46,443 |
| 2020-11-19 | $36.10 | $36.94 | $34.75 | $36.69 | $36.69 | 96,380 |
| 2020-11-18 | $36.48 | $36.87 | $36.00 | $36.04 | $36.04 | 85,313 |
| 2020-11-17 | $36.67 | $36.78 | $36.40 | $36.58 | $36.58 | 82,719 |
| 2020-11-16 | $37.26 | $37.31 | $36.78 | $36.85 | $36.85 | 115,485 |
| 2020-11-13 | $36.14 | $36.55 | $36.00 | $36.49 | $36.49 | 54,668 |
| 2020-11-12 | $36.06 | $36.14 | $35.22 | $35.35 | $35.35 | 79,208 |
| 2020-11-11 | $36.41 | $36.69 | $35.82 | $36.15 | $36.15 | 84,821 |
| 2020-11-10 | $34.97 | $35.36 | $34.63 | $35.33 | $35.33 | 206,998 |
| 2020-11-09 | $33.52 | $33.80 | $32.83 | $33.30 | $33.30 | 189,425 |
| 2020-11-06 | $30.72 | $30.72 | $30.16 | $30.16 | $30.16 | 56,502 |
| 2020-11-05 | $30.79 | $31.05 | $30.53 | $30.83 | $30.83 | 88,728 |
| 2020-11-04 | $29.79 | $30.43 | $29.55 | $29.88 | $29.88 | 79,581 |
| 2020-11-03 | $29.51 | $29.89 | $29.41 | $29.81 | $29.81 | 85,734 |
| 2020-11-02 | $29.43 | $29.50 | $28.64 | $29.01 | $29.01 | 92,164 |
| 2020-10-30 | $29.39 | $30.22 | $28.89 | $29.84 | $29.84 | 83,478 |
| 2020-10-29 | $28.12 | $28.73 | $27.71 | $28.31 | $28.31 | 52,150 |
| 2020-10-28 | $28.48 | $28.93 | $28.15 | $28.53 | $28.53 | 72,279 |
| 2020-10-27 | $30.26 | $30.33 | $29.40 | $29.45 | $29.45 | 59,677 |
| 2020-10-26 | $31.74 | $31.89 | $30.38 | $30.60 | $30.60 | 54,387 |
| 2020-10-23 | $32.23 | $32.90 | $32.10 | $32.88 | $32.88 | 57,418 |
| 2020-10-22 | $31.75 | $32.80 | $31.75 | $32.78 | $32.78 | 70,049 |
| 2020-10-21 | $31.92 | $32.17 | $31.70 | $31.81 | $31.81 | 57,116 |
| 2020-10-20 | $32.08 | $32.64 | $32.06 | $32.28 | $32.28 | 79,768 |
| 2020-10-19 | $32.63 | $33.02 | $32.09 | $32.32 | $32.32 | 99,306 |
| 2020-10-16 | $30.68 | $31.10 | $30.58 | $30.75 | $30.75 | 66,047 |
| 2020-10-15 | $30.23 | $30.54 | $30.15 | $30.34 | $30.34 | 73,139 |
| 2020-10-14 | $30.98 | $31.12 | $30.59 | $30.67 | $30.67 | 67,586 |
| 2020-10-13 | $31.26 | $31.26 | $30.72 | $30.74 | $30.74 | 68,315 |
| 2020-10-12 | $31.50 | $31.81 | $31.39 | $31.52 | $31.52 | 82,364 |
| 2020-10-09 | $31.33 | $31.94 | $31.13 | $31.49 | $31.49 | 115,184 |
| 2020-10-08 | $31.25 | $31.90 | $31.21 | $31.71 | $31.71 | 96,860 |
| 2020-10-07 | $31.48 | $31.66 | $30.92 | $31.20 | $31.20 | 74,605 |
| 2020-10-06 | $31.28 | $31.51 | $30.79 | $30.94 | $30.94 | 119,389 |
| 2020-10-05 | $30.51 | $30.75 | $30.41 | $30.52 | $30.52 | 113,115 |
| 2020-10-02 | $29.35 | $29.96 | $29.35 | $29.65 | $29.65 | 102,972 |
| 2020-10-01 | $30.39 | $30.42 | $29.81 | $29.93 | $29.93 | 154,937 |
| 2020-09-30 | $30.01 | $30.78 | $30.01 | $30.28 | $30.28 | 128,935 |
| 2020-09-29 | $30.28 | $30.32 | $29.43 | $29.62 | $29.62 | 137,505 |
| 2020-09-28 | $29.20 | $29.40 | $28.99 | $29.12 | $29.12 | 118,705 |
| 2020-09-25 | $28.27 | $28.38 | $27.82 | $28.32 | $28.32 | 110,001 |
| 2020-09-24 | $28.58 | $28.73 | $28.27 | $28.35 | $28.35 | 94,018 |
| 2020-09-23 | $30.16 | $30.34 | $29.03 | $29.19 | $29.19 | 170,035 |
| 2020-09-22 | $30.34 | $30.41 | $29.33 | $29.65 | $29.65 | 142,784 |
| 2020-09-21 | $30.90 | $30.91 | $30.09 | $30.35 | $30.35 | 188,120 |
| 2020-09-18 | $32.59 | $32.81 | $31.54 | $31.88 | $31.88 | 1,317,488 |
| 2020-09-17 | $31.99 | $32.21 | $31.72 | $32.10 | $32.10 | 195,813 |
| 2020-09-16 | $32.36 | $32.53 | $31.97 | $32.14 | $32.14 | 207,737 |
| 2020-09-15 | $32.45 | $32.53 | $31.93 | $32.02 | $32.02 | 245,820 |
| 2020-09-14 | $32.51 | $32.59 | $31.31 | $31.92 | $31.92 | 384,306 |
| 2020-09-11 | $32.87 | $32.92 | $32.02 | $32.17 | $32.17 | 108,881 |
| 2020-09-10 | $33.40 | $33.44 | $32.07 | $32.13 | $32.13 | 139,873 |
| 2020-09-09 | $32.61 | $33.15 | $32.28 | $32.66 | $32.66 | 181,778 |
| 2020-09-08 | $29.68 | $29.96 | $29.28 | $29.37 | $29.37 | 79,452 |
| 2020-09-04 | $28.86 | $29.09 | $28.32 | $28.97 | $28.97 | 66,988 |
| 2020-09-03 | $29.50 | $29.69 | $28.62 | $28.81 | $28.81 | 69,188 |
| 2020-09-02 | $29.05 | $29.11 | $28.82 | $29.10 | $29.10 | 57,117 |
| 2020-09-01 | $29.28 | $29.64 | $29.13 | $29.44 | $29.44 | 57,583 |
| 2020-08-31 | $30.12 | $30.16 | $29.51 | $29.55 | $29.55 | 137,502 |
| 2020-08-28 | $29.60 | $30.20 | $29.38 | $30.14 | $30.14 | 114,921 |
| 2020-08-27 | $29.93 | $29.94 | $29.44 | $29.90 | $29.90 | 95,769 |
| 2020-08-26 | $29.79 | $30.05 | $29.73 | $29.91 | $29.91 | 71,622 |
| 2020-08-25 | $29.47 | $29.55 | $28.68 | $29.51 | $29.51 | 114,469 |
| 2020-08-24 | $27.94 | $28.38 | $27.87 | $28.27 | $28.27 | 121,801 |
| 2020-08-21 | $27.30 | $27.36 | $27.15 | $27.26 | $27.26 | 90,729 |
| 2020-08-20 | $27.89 | $28.10 | $27.77 | $28.01 | $28.01 | 39,120 |
| 2020-08-19 | $28.40 | $28.63 | $28.22 | $28.28 | $28.28 | 64,601 |
| 2020-08-18 | $28.20 | $28.26 | $27.65 | $27.90 | $27.90 | 51,383 |
| 2020-08-17 | $28.66 | $28.66 | $27.94 | $28.04 | $28.04 | 95,672 |
| 2020-08-14 | $28.80 | $29.30 | $28.71 | $29.27 | $29.27 | 80,628 |
| 2020-08-13 | $29.15 | $29.65 | $29.13 | $29.42 | $29.42 | 46,086 |
| 2020-08-12 | $29.05 | $29.16 | $28.70 | $29.00 | $29.00 | 43,241 |
| 2020-08-11 | $29.71 | $29.75 | $28.76 | $28.85 | $28.85 | 56,286 |
| 2020-08-10 | $28.66 | $29.32 | $28.55 | $28.94 | $28.94 | 108,174 |
| 2020-08-07 | $27.88 | $28.35 | $27.76 | $28.07 | $28.07 | 83,437 |
| 2020-08-06 | $28.70 | $28.79 | $28.18 | $28.42 | $28.42 | 102,474 |
| 2020-08-05 | $29.42 | $29.51 | $28.99 | $29.13 | $29.13 | 102,624 |
| 2020-08-04 | $29.31 | $29.62 | $28.89 | $28.99 | $28.99 | 117,940 |
| 2020-08-03 | $29.99 | $30.02 | $29.47 | $29.82 | $29.82 | 116,929 |
| 2020-07-31 | $31.09 | $31.11 | $29.61 | $29.75 | $29.75 | 110,294 |
| 2020-07-30 | $29.51 | $29.85 | $28.81 | $29.82 | $29.82 | 118,468 |
| 2020-07-29 | $28.90 | $28.98 | $28.31 | $28.51 | $28.51 | 113,255 |
| 2020-07-28 | $28.79 | $29.15 | $28.67 | $28.70 | $28.70 | 67,172 |
| 2020-07-27 | $28.14 | $28.34 | $27.95 | $28.14 | $28.14 | 47,594 |
| 2020-07-24 | $28.53 | $28.59 | $27.95 | $28.14 | $28.14 | 71,295 |
| 2020-07-23 | $29.51 | $29.58 | $28.81 | $29.08 | $29.08 | 70,142 |
| 2020-07-22 | $28.83 | $29.26 | $28.66 | $29.06 | $29.06 | 85,847 |
| 2020-07-21 | $29.57 | $29.75 | $28.96 | $29.29 | $29.29 | 127,251 |
| 2020-07-20 | $28.43 | $28.75 | $28.22 | $28.47 | $28.47 | 112,992 |
| 2020-07-17 | $27.92 | $27.92 | $27.29 | $27.47 | $27.47 | 70,700 |
| 2020-07-16 | $27.27 | $27.88 | $27.20 | $27.30 | $27.30 | 172,000 |
| 2020-07-15 | $26.20 | $26.43 | $25.98 | $26.25 | $26.25 | 106,700 |
| 2020-07-14 | $25.00 | $25.21 | $24.78 | $25.03 | $25.03 | 78,800 |
| 2020-07-13 | $25.70 | $25.74 | $25.21 | $25.26 | $25.26 | 74,800 |
| 2020-07-10 | $25.65 | $25.95 | $25.48 | $25.80 | $25.80 | 96,600 |
| 2020-07-09 | $26.50 | $26.53 | $25.30 | $25.50 | $25.50 | 91,800 |
| 2020-07-08 | $26.26 | $26.63 | $26.09 | $26.61 | $26.61 | 69,500 |
| 2020-07-07 | $26.35 | $26.41 | $25.71 | $25.75 | $25.75 | 76,800 |
| 2020-07-06 | $26.87 | $26.97 | $26.47 | $26.85 | $26.85 | 86,300 |
| 2020-07-02 | $26.74 | $26.98 | $26.26 | $26.27 | $26.27 | 73,300 |
| 2020-07-01 | $25.95 | $26.33 | $25.88 | $26.09 | $26.09 | 50,000 |
| 2020-06-30 | $25.67 | $26.42 | $25.65 | $26.15 | $26.15 | 75,200 |
| 2020-06-29 | $25.34 | $26.07 | $25.23 | $25.71 | $25.71 | 80,800 |
| 2020-06-26 | $25.82 | $25.82 | $24.98 | $25.17 | $25.17 | 105,409 |
| 2020-06-25 | $25.60 | $25.97 | $25.38 | $25.77 | $25.77 | 142,702 |
| 2020-06-24 | $26.51 | $26.58 | $25.37 | $25.48 | $25.48 | 138,224 |
| 2020-06-23 | $27.05 | $27.29 | $27.02 | $27.16 | $27.16 | 110,389 |
| 2020-06-22 | $26.47 | $26.81 | $26.12 | $26.52 | $26.52 | 175,300 |
| 2020-06-19 | $26.89 | $27.28 | $26.23 | $26.49 | $26.49 | 707,518 |
| 2020-06-18 | $26.10 | $26.69 | $25.92 | $26.50 | $26.50 | 123,841 |
| 2020-06-17 | $26.71 | $26.95 | $26.13 | $26.59 | $26.59 | 174,588 |
| 2020-06-16 | $27.39 | $27.62 | $26.76 | $26.90 | $26.90 | 237,377 |
| 2020-06-15 | $25.50 | $27.74 | $25.38 | $27.71 | $27.71 | 279,152 |
| 2020-06-12 | $26.36 | $26.83 | $26.02 | $26.49 | $26.49 | 237,198 |
| 2020-06-11 | $26.60 | $26.74 | $24.83 | $24.96 | $24.96 | 222,170 |
| 2020-06-10 | $29.01 | $29.44 | $28.51 | $28.73 | $28.73 | 173,333 |
| 2020-06-09 | $29.38 | $29.76 | $29.13 | $29.34 | $29.34 | 125,504 |
| 2020-06-08 | $30.13 | $30.94 | $29.98 | $30.90 | $30.90 | 271,172 |
| 2020-06-05 | $28.98 | $29.23 | $28.47 | $28.73 | $28.73 | 153,172 |
| 2020-06-04 | $27.80 | $28.39 | $27.70 | $28.03 | $28.03 | 131,544 |
| 2020-06-03 | $27.58 | $27.89 | $27.46 | $27.79 | $27.79 | 101,740 |
| 2020-06-02 | $26.06 | $26.30 | $25.62 | $25.80 | $25.80 | 122,254 |
| 2020-06-01 | $25.45 | $26.01 | $25.30 | $25.90 | $25.90 | 156,902 |
| 2020-05-29 | $24.08 | $24.37 | $23.75 | $24.31 | $24.31 | 171,436 |
| 2020-05-28 | $24.12 | $24.99 | $23.90 | $24.60 | $24.60 | 255,489 |
| 2020-05-27 | $23.06 | $23.30 | $22.61 | $23.16 | $23.16 | 173,197 |
| 2020-05-26 | $21.93 | $22.47 | $21.90 | $22.19 | $22.19 | 180,670 |
| 2020-05-22 | $21.08 | $21.29 | $20.84 | $21.21 | $21.21 | 137,956 |
| 2020-05-21 | $21.00 | $21.40 | $20.77 | $20.86 | $20.86 | 102,992 |
| 2020-05-20 | $20.62 | $21.09 | $20.62 | $20.96 | $20.96 | 68,344 |
| 2020-05-19 | $21.03 | $21.11 | $20.31 | $20.39 | $20.39 | 120,535 |
| 2020-05-18 | $20.55 | $21.78 | $20.50 | $21.74 | $21.74 | 194,294 |
| 2020-05-15 | $20.33 | $20.89 | $20.18 | $20.86 | $20.86 | 166,314 |
| 2020-05-14 | $20.43 | $21.27 | $20.15 | $21.19 | $21.19 | 163,824 |
| 2020-05-13 | $21.71 | $21.93 | $21.34 | $21.49 | $21.49 | 227,992 |
| 2020-05-12 | $22.84 | $22.99 | $21.05 | $22.26 | $22.26 | 193,645 |
| 2020-05-11 | $23.54 | $23.79 | $23.29 | $23.36 | $23.36 | 76,795 |
| 2020-05-08 | $24.58 | $24.80 | $24.29 | $24.63 | $24.63 | 81,991 |
| 2020-05-07 | $23.25 | $23.97 | $22.90 | $23.70 | $23.70 | 232,070 |
| 2020-05-06 | $23.80 | $23.80 | $23.12 | $23.36 | $23.36 | 98,854 |
| 2020-05-05 | $24.24 | $24.76 | $24.00 | $24.20 | $24.20 | 148,380 |
| 2020-05-04 | $22.97 | $23.51 | $22.76 | $23.50 | $23.50 | 221,625 |
| 2020-05-01 | $26.20 | $26.65 | $25.04 | $25.14 | $25.14 | 100,513 |
| 2020-04-30 | $27.33 | $27.33 | $25.32 | $26.51 | $26.51 | 174,604 |
| 2020-04-29 | $28.35 | $29.18 | $27.61 | $28.42 | $28.42 | 232,361 |
| 2020-04-28 | $27.58 | $27.60 | $27.08 | $27.29 | $27.29 | 89,716 |
| 2020-04-27 | $26.62 | $27.33 | $26.51 | $27.03 | $27.03 | 57,299 |
| 2020-04-24 | $26.54 | $26.54 | $25.58 | $26.12 | $26.12 | 90,540 |
| 2020-04-23 | $26.43 | $26.91 | $26.24 | $26.49 | $26.49 | 59,786 |
| 2020-04-22 | $26.57 | $26.70 | $25.83 | $25.91 | $25.91 | 41,051 |
| 2020-04-21 | $26.50 | $26.71 | $26.00 | $26.15 | $26.15 | 61,953 |
| 2020-04-20 | $28.28 | $28.76 | $27.93 | $28.16 | $28.16 | 146,571 |
| 2020-04-17 | $29.25 | $29.37 | $28.76 | $29.02 | $29.02 | 167,776 |
| 2020-04-16 | $28.78 | $29.14 | $28.64 | $29.11 | $29.11 | 127,919 |
| 2020-04-15 | $30.77 | $30.77 | $28.69 | $29.19 | $29.19 | 221,152 |
| 2020-04-14 | $30.30 | $30.68 | $30.22 | $30.68 | $30.68 | 107,672 |
| 2020-04-13 | $30.74 | $30.95 | $29.79 | $30.22 | $30.22 | 30,385 |
| 2020-04-09 | $29.57 | $30.85 | $29.57 | $30.56 | $30.56 | 55,801 |
| 2020-04-08 | $28.94 | $29.06 | $28.51 | $28.80 | $28.80 | 74,448 |
| 2020-04-07 | $29.54 | $30.01 | $28.95 | $29.32 | $29.32 | 104,264 |
| 2020-04-06 | $28.31 | $28.54 | $28.04 | $28.30 | $28.30 | 47,778 |
| 2020-04-03 | $27.52 | $27.81 | $27.37 | $27.81 | $27.81 | 81,436 |
| 2020-04-02 | $26.90 | $27.51 | $26.54 | $26.89 | $26.89 | 79,341 |
| 2020-04-01 | $27.60 | $27.79 | $27.25 | $27.44 | $27.44 | 74,262 |
| 2020-03-31 | $27.52 | $28.48 | $27.52 | $28.40 | $28.40 | 56,744 |
| 2020-03-30 | $27.61 | $27.96 | $27.35 | $27.56 | $27.56 | 157,321 |
| 2020-03-27 | $28.61 | $29.32 | $28.18 | $28.61 | $28.61 | 76,150 |
| 2020-03-26 | $27.90 | $30.48 | $27.76 | $29.70 | $29.70 | 231,273 |
| 2020-03-25 | $26.87 | $28.19 | $26.13 | $27.80 | $27.80 | 130,742 |
| 2020-03-24 | $25.60 | $26.47 | $25.24 | $25.53 | $25.53 | 216,701 |
| 2020-03-23 | $23.65 | $24.38 | $23.48 | $23.61 | $23.61 | 134,567 |
| 2020-03-20 | $24.74 | $25.06 | $22.61 | $22.86 | $22.86 | 165,359 |
| 2020-03-19 | $24.22 | $25.18 | $23.75 | $24.08 | $24.08 | 186,370 |
| 2020-03-18 | $23.95 | $24.40 | $22.05 | $22.50 | $22.50 | 106,487 |
| 2020-03-17 | $24.69 | $25.17 | $23.58 | $24.51 | $24.51 | 88,632 |
| 2020-03-16 | $23.65 | $26.00 | $23.57 | $24.51 | $24.51 | 149,925 |
| 2020-03-13 | $31.81 | $31.81 | $27.43 | $28.87 | $28.87 | 179,660 |
| 2020-03-12 | $31.90 | $34.74 | $30.13 | $31.40 | $31.40 | 119,977 |
| 2020-03-11 | $38.90 | $39.05 | $36.95 | $37.20 | $37.20 | 99,791 |
| 2020-03-10 | $42.93 | $42.97 | $39.55 | $40.32 | $40.32 | 99,886 |
| 2020-03-09 | $43.04 | $43.92 | $42.24 | $42.24 | $42.24 | 66,347 |
| 2020-03-06 | $45.42 | $45.70 | $44.63 | $44.87 | $44.87 | 63,261 |
| 2020-03-05 | $45.46 | $46.53 | $45.20 | $45.32 | $45.32 | 44,027 |
| 2020-03-04 | $45.56 | $45.63 | $44.97 | $45.49 | $45.49 | 37,196 |
| 2020-03-03 | $46.49 | $46.69 | $43.99 | $45.09 | $45.09 | 116,240 |
| 2020-03-02 | $45.67 | $45.73 | $44.71 | $45.72 | $45.72 | 58,280 |
| 2020-02-28 | $44.88 | $46.17 | $44.39 | $45.51 | $45.51 | 83,387 |
| 2020-02-27 | $46.00 | $47.18 | $45.24 | $45.47 | $45.47 | 74,214 |
| 2020-02-26 | $46.24 | $47.80 | $45.80 | $47.49 | $47.49 | 75,106 |
| 2020-02-25 | $44.79 | $45.14 | $44.29 | $44.78 | $44.78 | 93,632 |
| 2020-02-24 | $44.37 | $44.83 | $44.09 | $44.26 | $44.26 | 41,182 |
| 2020-02-21 | $46.36 | $46.51 | $46.02 | $46.37 | $46.37 | 24,634 |
| 2020-02-20 | $46.93 | $47.00 | $46.02 | $46.20 | $46.20 | 38,341 |
| 2020-02-19 | $47.14 | $47.49 | $47.09 | $47.38 | $47.38 | 19,070 |
| 2020-02-18 | $46.35 | $46.92 | $46.25 | $46.66 | $46.66 | 16,544 |
| 2020-02-14 | $46.82 | $46.94 | $46.50 | $46.64 | $46.64 | 12,195 |
| 2020-02-13 | $46.74 | $47.22 | $46.51 | $47.14 | $47.14 | 13,504 |
| 2020-02-12 | $47.54 | $47.87 | $47.31 | $47.42 | $47.42 | 26,527 |
| 2020-02-11 | $46.45 | $46.94 | $46.34 | $46.94 | $46.94 | 28,432 |
| 2020-02-10 | $46.00 | $46.00 | $45.51 | $45.76 | $45.76 | 46,482 |
| 2020-02-07 | $46.80 | $46.81 | $45.90 | $46.14 | $46.14 | 50,502 |
| 2020-02-06 | $48.35 | $48.35 | $47.06 | $47.40 | $47.40 | 45,016 |
| 2020-02-05 | $48.27 | $48.46 | $47.69 | $47.99 | $47.99 | 54,106 |
| 2020-02-04 | $47.61 | $47.84 | $47.14 | $47.32 | $47.32 | 18,628 |
| 2020-02-03 | $46.69 | $46.96 | $46.50 | $46.85 | $46.85 | 31,699 |
| 2020-01-31 | $47.33 | $47.48 | $46.68 | $46.78 | $46.78 | 30,817 |
| 2020-01-30 | $46.70 | $47.17 | $46.51 | $47.14 | $47.14 | 31,122 |
| 2020-01-29 | $46.73 | $47.04 | $46.34 | $46.68 | $46.68 | 43,246 |
| 2020-01-28 | $46.45 | $46.75 | $46.39 | $46.61 | $46.61 | 10,098 |
| 2020-01-27 | $46.15 | $46.38 | $45.88 | $46.20 | $46.20 | 30,919 |
| 2020-01-24 | $47.36 | $47.44 | $46.75 | $46.75 | $46.75 | 39,789 |
| 2020-01-23 | $47.75 | $48.52 | $47.45 | $48.28 | $48.28 | 26,170 |
| 2020-01-22 | $48.61 | $48.66 | $48.20 | $48.49 | $48.49 | 23,320 |
| 2020-01-21 | $48.88 | $49.15 | $48.71 | $48.86 | $48.86 | 23,466 |
| 2020-01-17 | $48.09 | $48.46 | $47.70 | $48.39 | $48.39 | 50,869 |
| 2020-01-16 | $47.42 | $47.93 | $47.34 | $47.68 | $47.68 | 40,310 |
| 2020-01-15 | $46.38 | $46.48 | $46.12 | $46.30 | $46.30 | 20,530 |
| 2020-01-14 | $46.74 | $46.80 | $46.29 | $46.69 | $46.69 | 60,671 |
| 2020-01-13 | $47.17 | $47.52 | $47.00 | $47.31 | $47.31 | 50,397 |
| 2020-01-10 | $47.00 | $49.42 | $46.78 | $49.39 | $49.39 | 52,618 |
| 2020-01-09 | $46.91 | $46.97 | $46.67 | $46.87 | $46.87 | 29,155 |
| 2020-01-08 | $46.67 | $47.59 | $46.57 | $47.59 | $47.59 | 50,434 |
| 2020-01-07 | $47.09 | $47.50 | $46.96 | $47.28 | $47.28 | 46,615 |
| 2020-01-06 | $47.55 | $48.86 | $47.42 | $47.94 | $47.94 | 96,858 |
| 2020-01-03 | $47.43 | $48.00 | $47.28 | $48.00 | $48.00 | 47,920 |
| 2020-01-02 | $48.22 | $48.95 | $48.08 | $48.63 | $48.63 | 37,746 |
| 2019-12-31 | $48.39 | $48.72 | $47.92 | $48.23 | $48.23 | 31,023 |
| 2019-12-30 | $48.19 | $48.65 | $48.04 | $48.54 | $48.54 | 53,864 |
| 2019-12-27 | $47.31 | $48.56 | $47.21 | $48.23 | $48.23 | 59,263 |
| 2019-12-26 | $48.87 | $49.64 | $48.83 | $49.00 | $49.00 | 30,854 |
| 2019-12-24 | $48.40 | $48.92 | $48.28 | $48.82 | $48.82 | 14,303 |
| 2019-12-23 | $48.35 | $48.73 | $47.93 | $48.40 | $48.40 | 44,452 |
| 2019-12-20 | $49.06 | $49.71 | $48.85 | $49.42 | $49.42 | 207,030 |
| 2019-12-19 | $47.41 | $49.09 | $47.41 | $48.85 | $48.85 | 373,552 |
| 2019-12-18 | $47.62 | $48.22 | $47.47 | $48.14 | $48.14 | 65,729 |
| 2019-12-17 | $47.71 | $48.28 | $47.55 | $47.92 | $47.92 | 36,052 |
| 2019-12-16 | $46.47 | $47.46 | $46.47 | $47.22 | $47.22 | 60,980 |
| 2019-12-13 | $46.30 | $46.50 | $45.86 | $45.99 | $45.99 | 61,016 |
| 2019-12-12 | $46.11 | $46.62 | $45.94 | $46.25 | $46.25 | 50,915 |
| 2019-12-11 | $46.15 | $46.54 | $46.15 | $46.43 | $46.43 | 27,056 |
| 2019-12-10 | $46.16 | $46.25 | $45.49 | $45.82 | $45.82 | 37,465 |
| 2019-12-09 | $46.70 | $46.86 | $45.63 | $45.77 | $45.77 | 47,296 |
| 2019-12-06 | $46.91 | $47.50 | $46.69 | $47.25 | $47.25 | 39,595 |
| 2019-12-05 | $47.21 | $47.33 | $46.81 | $46.95 | $46.95 | 55,964 |
| 2019-12-04 | $45.75 | $46.27 | $45.71 | $46.06 | $46.06 | 138,403 |
| 2019-12-03 | $44.91 | $45.00 | $44.50 | $44.55 | $44.55 | 35,455 |
| 2019-12-02 | $45.94 | $46.00 | $45.24 | $45.91 | $45.91 | 64,997 |
| 2019-11-29 | $44.77 | $45.61 | $44.63 | $44.81 | $44.81 | 65,405 |
| 2019-11-27 | $43.21 | $43.26 | $42.67 | $43.08 | $43.08 | 59,666 |
| 2019-11-26 | $44.27 | $44.34 | $43.76 | $43.97 | $43.97 | 16,027 |
| 2019-11-25 | $45.47 | $45.50 | $44.82 | $45.04 | $45.04 | 17,621 |
| 2019-11-22 | $44.56 | $44.76 | $44.06 | $44.57 | $44.57 | 19,917 |
| 2019-11-21 | $45.04 | $45.34 | $44.66 | $44.67 | $44.67 | 40,059 |
| 2019-11-20 | $43.18 | $44.24 | $43.18 | $44.02 | $44.02 | 61,835 |
| 2019-11-19 | $42.98 | $43.45 | $42.70 | $43.04 | $43.04 | 62,459 |
| 2019-11-18 | $41.46 | $42.29 | $41.45 | $41.70 | $41.70 | 39,472 |
| 2019-11-15 | $41.21 | $41.71 | $40.83 | $41.07 | $41.07 | 41,586 |
| 2019-11-14 | $42.59 | $42.63 | $41.68 | $42.00 | $42.00 | 39,288 |
| 2019-11-13 | $41.88 | $42.78 | $41.81 | $42.59 | $42.59 | 74,968 |
| 2019-11-12 | $42.77 | $42.77 | $41.81 | $42.01 | $42.01 | 36,518 |
| 2019-11-11 | $43.21 | $43.40 | $42.68 | $43.17 | $43.17 | 34,217 |
| 2019-11-08 | $44.64 | $44.65 | $44.13 | $44.27 | $44.27 | 25,605 |
| 2019-11-07 | $44.35 | $44.63 | $44.18 | $44.33 | $44.33 | 19,002 |
| 2019-11-06 | $44.39 | $44.75 | $44.14 | $44.56 | $44.56 | 19,433 |
| 2019-11-05 | $44.14 | $44.86 | $44.05 | $44.60 | $44.60 | 36,973 |
| 2019-11-04 | $46.54 | $47.49 | $46.48 | $47.20 | $45.84 | 62,873 |
| 2019-11-01 | $45.68 | $45.95 | $45.17 | $45.72 | $44.41 | 21,161 |
| 2019-10-31 | $45.45 | $45.78 | $44.66 | $45.17 | $43.87 | 30,428 |
| 2019-10-30 | $43.93 | $44.45 | $43.85 | $44.42 | $43.14 | 16,469 |
| 2019-10-29 | $44.15 | $44.21 | $43.68 | $44.11 | $42.84 | 72,123 |
| 2019-10-28 | $43.90 | $44.30 | $43.90 | $44.30 | $43.03 | 27,564 |
| 2019-10-25 | $43.90 | $43.92 | $43.50 | $43.53 | $42.28 | 60,050 |
| 2019-10-24 | $46.50 | $46.50 | $44.51 | $44.60 | $43.32 | 87,765 |
| 2019-10-23 | $49.51 | $49.79 | $49.06 | $49.60 | $48.17 | 65,639 |
| 2019-10-22 | $49.23 | $49.34 | $48.79 | $48.96 | $47.55 | 20,260 |
| 2019-10-21 | $48.99 | $49.18 | $48.60 | $48.79 | $47.39 | 14,891 |
| 2019-10-18 | $48.73 | $49.23 | $48.57 | $48.57 | $47.17 | 34,179 |
| 2019-10-17 | $48.97 | $49.01 | $48.00 | $48.45 | $47.06 | 32,985 |
| 2019-10-16 | $47.93 | $48.05 | $47.51 | $47.99 | $46.61 | 21,362 |
| 2019-10-15 | $47.64 | $48.44 | $47.51 | $47.99 | $46.61 | 31,382 |
| 2019-10-14 | $47.00 | $47.24 | $46.63 | $46.74 | $45.40 | 31,323 |
| 2019-10-11 | $46.83 | $47.54 | $46.83 | $46.93 | $45.58 | 21,114 |
| 2019-10-10 | $45.84 | $46.30 | $45.83 | $46.00 | $44.68 | 11,736 |
| 2019-10-09 | $45.10 | $45.37 | $44.80 | $45.04 | $43.75 | 14,233 |
| 2019-10-08 | $44.92 | $44.92 | $44.02 | $44.18 | $42.91 | 19,680 |
| 2019-10-07 | $45.28 | $45.44 | $45.10 | $45.44 | $44.13 | 21,620 |
| 2019-10-04 | $45.41 | $45.66 | $44.84 | $45.27 | $43.97 | 35,254 |
| 2019-10-03 | $45.13 | $46.19 | $45.13 | $45.66 | $44.35 | 43,261 |
| 2019-10-02 | $46.59 | $46.69 | $45.86 | $46.03 | $44.71 | 40,319 |
| 2019-10-01 | $47.68 | $47.68 | $47.05 | $47.22 | $45.86 | 38,001 |
| 2019-09-30 | $48.62 | $48.89 | $48.27 | $48.67 | $47.27 | 24,502 |
| 2019-09-27 | $49.56 | $49.71 | $49.06 | $49.06 | $47.65 | 19,194 |
| 2019-09-26 | $50.15 | $50.25 | $49.68 | $49.82 | $48.39 | 20,812 |
| 2019-09-25 | $49.62 | $50.03 | $49.27 | $49.67 | $48.24 | 16,017 |
| 2019-09-24 | $49.95 | $50.25 | $49.59 | $49.90 | $48.47 | 30,197 |
| 2019-09-23 | $50.63 | $50.72 | $49.81 | $50.00 | $48.56 | 34,513 |
| 2019-09-20 | $51.67 | $51.88 | $50.21 | $51.39 | $49.91 | 411,078 |
| 2019-09-19 | $50.32 | $51.54 | $50.25 | $50.83 | $49.37 | 93,137 |
| 2019-09-18 | $49.30 | $50.35 | $49.15 | $49.46 | $48.04 | 179,653 |
| 2019-09-17 | $49.84 | $51.32 | $48.81 | $50.25 | $48.81 | 172,750 |
| 2019-09-16 | $51.58 | $53.68 | $51.58 | $52.99 | $51.47 | 95,541 |
| 2019-09-13 | $51.80 | $52.38 | $51.49 | $52.09 | $50.59 | 16,278 |
| 2019-09-12 | $51.51 | $52.42 | $51.51 | $52.38 | $50.87 | 4,621 |
| 2019-09-11 | $51.29 | $51.99 | $51.28 | $51.99 | $50.50 | 2,692 |
| 2019-09-10 | $50.56 | $50.89 | $50.45 | $50.68 | $49.22 | 2,906 |
| 2019-09-09 | $50.60 | $50.82 | $50.33 | $50.45 | $49.00 | 6,428 |
| 2019-09-06 | $51.08 | $51.40 | $50.99 | $51.40 | $49.92 | 4,891 |
| 2019-09-05 | $51.32 | $51.76 | $51.30 | $51.76 | $50.27 | 6,396 |
| 2019-09-04 | $50.75 | $51.48 | $50.69 | $51.01 | $49.54 | 6,063 |
| 2019-09-03 | $50.68 | $51.31 | $49.72 | $50.54 | $49.09 | 9,930 |
| 2019-08-30 | $50.90 | $51.46 | $50.62 | $51.12 | $49.65 | 13,728 |
| 2019-08-29 | $50.03 | $50.16 | $49.72 | $50.16 | $48.72 | 15,260 |
| 2019-08-28 | $49.78 | $50.55 | $49.50 | $50.24 | $48.80 | 5,524 |
| 2019-08-27 | $50.58 | $50.60 | $49.88 | $50.15 | $48.71 | 9,609 |
| 2019-08-26 | $49.82 | $50.06 | $49.43 | $49.49 | $48.07 | 33,480 |
| 2019-08-23 | $49.55 | $49.91 | $49.06 | $49.06 | $47.65 | 15,943 |
| 2019-08-22 | $50.25 | $50.25 | $49.73 | $49.87 | $48.44 | 5,535 |
| 2019-08-21 | $50.39 | $50.57 | $50.03 | $50.07 | $48.63 | 10,741 |
| 2019-08-20 | $49.27 | $49.72 | $49.19 | $49.60 | $48.17 | 4,467 |
| 2019-08-19 | $50.20 | $50.26 | $49.84 | $49.84 | $48.41 | 10,194 |
| 2019-08-16 | $49.14 | $49.33 | $48.65 | $49.06 | $47.65 | 15,391 |
| 2019-08-15 | $48.81 | $49.62 | $48.75 | $49.62 | $48.19 | 32,636 |
| 2019-08-14 | $49.09 | $49.92 | $49.09 | $49.50 | $48.08 | 102,124 |
| 2019-08-13 | $49.01 | $50.85 | $49.00 | $50.01 | $48.57 | 13,884 |
| 2019-08-12 | $50.27 | $50.70 | $49.95 | $50.60 | $49.15 | 15,305 |
| 2019-08-09 | $51.12 | $51.65 | $50.96 | $51.03 | $49.56 | 21,508 |
| 2019-08-08 | $51.15 | $52.45 | $51.13 | $52.45 | $50.94 | 20,456 |
| 2019-08-07 | $49.70 | $50.57 | $49.67 | $50.36 | $48.91 | 21,175 |
| 2019-08-06 | $50.04 | $50.54 | $49.77 | $50.54 | $49.09 | 8,515 |
| 2019-08-05 | $49.59 | $49.79 | $49.34 | $49.52 | $48.10 | 8,211 |
| 2019-08-02 | $50.42 | $50.56 | $49.76 | $50.27 | $48.82 | 16,896 |
| 2019-08-01 | $50.96 | $51.10 | $50.50 | $50.50 | $49.05 | 36,409 |
| 2019-07-31 | $52.30 | $52.30 | $51.01 | $51.26 | $49.79 | 6,329 |
| 2019-07-30 | $52.41 | $52.50 | $52.07 | $52.35 | $50.85 | 17,178 |
| 2019-07-29 | $52.87 | $53.00 | $52.67 | $52.89 | $51.37 | 29,609 |
| 2019-07-26 | $53.60 | $53.64 | $52.91 | $53.26 | $51.73 | 9,734 |
| 2019-07-25 | $53.40 | $53.40 | $52.83 | $53.06 | $51.53 | 16,095 |
| 2019-07-24 | $53.11 | $53.28 | $52.94 | $53.00 | $51.48 | 34,986 |
| 2019-07-23 | $53.14 | $53.31 | $52.56 | $52.85 | $51.33 | 16,214 |
| 2019-07-22 | $54.60 | $54.68 | $53.75 | $53.81 | $52.26 | 23,282 |
| 2019-07-19 | $55.54 | $56.03 | $55.32 | $55.80 | $54.20 | 52,049 |
| 2019-07-18 | $57.57 | $57.69 | $57.39 | $57.52 | $55.87 | 15,792 |
| 2019-07-17 | $57.50 | $57.50 | $57.28 | $57.36 | $55.71 | 5,485 |
| 2019-07-16 | $57.55 | $57.76 | $57.55 | $57.71 | $56.05 | 11,601 |
| 2019-07-15 | $57.84 | $57.95 | $57.42 | $57.52 | $55.87 | 231,664 |
| 2019-07-12 | $58.38 | $58.38 | $57.57 | $57.89 | $56.23 | 4,683 |
| 2019-07-11 | $58.97 | $59.19 | $58.62 | $58.73 | $57.04 | 3,498 |
| 2019-07-10 | $58.60 | $58.74 | $57.83 | $58.03 | $56.36 | 6,025 |
| 2019-07-09 | $57.42 | $58.00 | $57.29 | $57.52 | $55.87 | 3,234 |
| 2019-07-08 | $57.74 | $58.39 | $57.51 | $57.71 | $56.05 | 16,116 |
| 2019-07-05 | $56.80 | $57.38 | $56.50 | $57.35 | $55.70 | 6,537 |
| 2019-07-03 | $56.62 | $57.15 | $56.49 | $56.97 | $55.33 | 5,891 |
| 2019-07-02 | $56.19 | $56.66 | $56.06 | $56.06 | $54.45 | 3,711 |
| 2019-07-01 | $55.82 | $55.88 | $55.55 | $55.87 | $54.26 | 4,456 |
| 2019-06-28 | $56.36 | $56.36 | $55.69 | $55.70 | $54.10 | 9,549 |
| 2019-06-27 | $56.01 | $56.11 | $55.51 | $55.55 | $53.95 | 3,332 |
| 2019-06-26 | $56.04 | $56.45 | $55.86 | $55.86 | $54.25 | 8,067 |
| 2019-06-25 | $56.34 | $56.51 | $55.56 | $55.56 | $53.96 | 16,255 |
| 2019-06-24 | $55.45 | $55.68 | $55.29 | $55.45 | $53.86 | 17,434 |
| 2019-06-21 | $54.39 | $55.08 | $54.39 | $54.45 | $52.88 | 6,625 |
| 2019-06-20 | $54.75 | $55.16 | $54.40 | $54.54 | $52.97 | 7,484 |
| 2019-06-19 | $53.94 | $54.39 | $53.65 | $53.72 | $52.18 | 10,914 |
| 2019-06-18 | $53.84 | $53.95 | $53.34 | $53.46 | $51.92 | 13,855 |
| 2019-06-17 | $53.40 | $53.45 | $52.73 | $52.74 | $51.22 | 10,710 |
| 2019-06-14 | $53.65 | $54.51 | $53.20 | $53.61 | $52.07 | 18,118 |
| 2019-06-13 | $53.99 | $55.00 | $53.59 | $55.00 | $53.42 | 209,540 |
| 2019-06-12 | $51.42 | $51.42 | $49.57 | $49.84 | $48.41 | 310,880 |
| 2019-06-11 | $53.13 | $53.33 | $50.61 | $50.95 | $49.49 | 316,706 |
| 2019-06-10 | $54.63 | $54.79 | $53.47 | $54.00 | $52.45 | 42,027 |
| 2019-06-07 | $54.66 | $57.82 | $54.44 | $54.81 | $53.23 | 25,941 |
| 2019-06-06 | $53.50 | $53.52 | $52.85 | $52.85 | $51.33 | 77,442 |
| 2019-06-05 | $52.60 | $54.14 | $52.60 | $53.12 | $51.59 | 18,261 |
| 2019-06-04 | $50.58 | $52.75 | $50.58 | $52.00 | $50.51 | 81,261 |
| 2019-06-03 | $56.27 | $56.63 | $56.27 | $56.50 | $54.88 | 3,907 |
| 2019-05-31 | $55.39 | $57.01 | $55.39 | $56.20 | $54.58 | 10,932 |
| 2019-05-30 | $55.55 | $55.55 | $54.40 | $54.40 | $52.84 | 1,157 |
| 2019-05-29 | $54.90 | $54.90 | $54.50 | $54.51 | $52.94 | 5,592 |
| 2019-05-28 | $55.55 | $55.70 | $54.34 | $55.00 | $53.42 | 20,756 |
| 2019-05-24 | $56.12 | $56.87 | $55.93 | $56.10 | $54.49 | 4,698 |
| 2019-05-23 | $55.92 | $56.32 | $55.57 | $56.01 | $54.40 | 5,591 |
| 2019-05-22 | $57.06 | $57.88 | $56.89 | $57.84 | $56.18 | 4,383 |
| 2019-05-21 | $57.61 | $57.68 | $56.78 | $56.81 | $55.18 | 5,967 |
| 2019-05-20 | $57.47 | $58.00 | $57.45 | $57.77 | $56.11 | 15,908 |
| 2019-05-17 | $58.22 | $58.50 | $57.69 | $58.12 | $56.45 | 5,813 |
| 2019-05-16 | $58.39 | $58.60 | $58.02 | $58.38 | $56.70 | 1,983 |
| 2019-05-15 | $57.91 | $58.41 | $57.91 | $58.07 | $56.40 | 3,039 |
| 2019-05-14 | $57.38 | $58.14 | $57.38 | $57.76 | $56.10 | 3,700 |
| 2019-05-13 | $55.94 | $56.31 | $55.75 | $56.25 | $54.63 | 5,032 |
| 2019-05-10 | $57.06 | $57.88 | $56.81 | $57.62 | $55.96 | 8,513 |
| 2019-05-09 | $56.30 | $56.42 | $56.00 | $56.00 | $54.39 | 10,835 |
| 2019-05-08 | $57.02 | $57.18 | $56.62 | $56.88 | $55.24 | 5,650 |
| 2019-05-07 | $57.45 | $57.59 | $56.98 | $56.98 | $55.34 | 16,768 |
| 2019-05-06 | $56.79 | $57.46 | $56.76 | $57.20 | $55.56 | 6,557 |
| 2019-05-03 | $57.42 | $58.15 | $57.42 | $57.75 | $56.09 | 5,778 |
| 2019-05-02 | $58.87 | $60.18 | $58.48 | $59.01 | $56.03 | 22,891 |
| 2019-05-01 | $58.60 | $60.00 | $58.25 | $58.87 | $55.90 | 5,945 |
| 2019-04-30 | $58.85 | $59.12 | $58.64 | $59.12 | $56.14 | 2,972 |
| 2019-04-29 | $58.96 | $61.34 | $58.48 | $59.00 | $56.02 | 20,233 |
| 2019-04-26 | $58.00 | $58.58 | $58.00 | $58.17 | $55.24 | 4,720 |
| 2019-04-25 | $57.33 | $58.00 | $57.20 | $58.00 | $55.07 | 8,791 |
| 2019-04-24 | $58.69 | $59.04 | $58.65 | $58.65 | $55.69 | 6,357 |
| 2019-04-23 | $59.70 | $60.16 | $59.50 | $59.50 | $56.50 | 32,739 |
| 2019-04-22 | $60.67 | $61.89 | $60.67 | $61.82 | $58.70 | 2,438 |
| 2019-04-18 | $61.87 | $61.87 | $61.01 | $61.02 | $57.94 | 2,874 |
| 2019-04-17 | $61.60 | $62.46 | $61.41 | $62.46 | $59.31 | 9,761 |
| 2019-04-16 | $61.67 | $61.81 | $61.40 | $61.60 | $58.49 | 4,655 |
| 2019-04-15 | $60.54 | $62.00 | $60.36 | $62.00 | $58.87 | 3,223 |
| 2019-04-12 | $60.96 | $61.04 | $60.62 | $60.72 | $57.66 | 4,284 |
| 2019-04-11 | $60.80 | $61.49 | $60.80 | $61.06 | $57.98 | 1,769 |
| 2019-04-10 | $60.73 | $60.73 | $60.15 | $60.33 | $57.29 | 2,544 |
| 2019-04-09 | $60.24 | $60.24 | $59.65 | $60.05 | $57.02 | 4,318 |
| 2019-04-08 | $61.18 | $61.18 | $60.03 | $60.79 | $57.72 | 3,695 |
| 2019-04-05 | $61.00 | $61.44 | $60.45 | $60.57 | $57.51 | 1,271 |
| 2019-04-04 | $61.40 | $61.75 | $61.08 | $61.75 | $58.63 | 3,454 |
| 2019-04-03 | $61.75 | $62.22 | $61.46 | $61.68 | $58.57 | 13,127 |
| 2019-04-02 | $61.17 | $61.86 | $61.02 | $61.86 | $58.74 | 4,686 |
| 2019-04-01 | $60.95 | $61.71 | $60.80 | $61.71 | $58.60 | 4,415 |
| 2019-03-29 | $60.82 | $60.95 | $60.34 | $60.83 | $57.76 | 5,365 |
| 2019-03-28 | $60.00 | $60.04 | $59.75 | $59.90 | $56.88 | 17,647 |
| 2019-03-27 | $60.48 | $60.79 | $59.75 | $59.75 | $56.74 | 29,250 |
| 2019-03-26 | $60.52 | $61.10 | $60.52 | $61.10 | $58.01 | 75,624 |
| 2019-03-25 | $61.27 | $61.28 | $60.23 | $60.26 | $57.22 | 1,153 |
| 2019-03-22 | $61.47 | $61.58 | $60.70 | $60.73 | $57.67 | 6,987 |
| 2019-03-21 | $62.32 | $62.32 | $61.07 | $61.07 | $57.99 | 6,600 |
| 2019-03-20 | $61.68 | $62.15 | $61.18 | $62.15 | $59.02 | 2,946 |
| 2019-03-19 | $62.78 | $62.94 | $61.53 | $61.55 | $58.44 | 8,406 |
| 2019-03-18 | $62.87 | $63.20 | $62.60 | $63.15 | $59.96 | 9,173 |
| 2019-03-15 | $61.77 | $62.76 | $61.77 | $62.76 | $59.59 | 7,747 |
| 2019-03-14 | $61.08 | $61.42 | $60.93 | $61.19 | $58.10 | 3,596 |
| 2019-03-13 | $60.69 | $61.14 | $60.32 | $60.32 | $57.28 | 9,443 |
| 2019-03-12 | $60.26 | $60.79 | $60.26 | $60.29 | $57.25 | 5,527 |
| 2019-03-11 | $60.18 | $60.33 | $59.50 | $59.72 | $56.71 | 23,478 |
| 2019-03-08 | $59.65 | $60.38 | $59.48 | $59.55 | $56.55 | 7,343 |
| 2019-03-07 | $60.96 | $60.96 | $60.00 | $60.80 | $57.73 | 13,733 |
| 2019-03-06 | $60.56 | $61.37 | $60.48 | $60.55 | $57.50 | 14,844 |
| 2019-03-05 | $59.91 | $60.51 | $59.50 | $59.79 | $56.77 | 11,014 |
| 2019-03-04 | $59.06 | $59.65 | $58.92 | $59.00 | $56.02 | 26,500 |
| 2019-03-01 | $59.67 | $59.75 | $58.71 | $59.03 | $56.05 | 8,179 |
| 2019-02-28 | $60.20 | $60.50 | $59.97 | $60.50 | $57.45 | 6,986 |
| 2019-02-27 | $59.63 | $61.08 | $59.63 | $60.96 | $57.88 | 6,521 |
| 2019-02-26 | $61.15 | $61.52 | $60.12 | $61.52 | $58.41 | 6,574 |
| 2019-02-25 | $61.66 | $61.66 | $58.80 | $60.21 | $57.17 | 14,509 |
| 2019-02-22 | $62.37 | $62.51 | $62.00 | $62.13 | $59.00 | 16,789 |
| 2019-02-21 | $61.63 | $63.53 | $61.63 | $63.44 | $60.24 | 46,358 |
| 2019-02-20 | $59.91 | $61.05 | $59.90 | $59.90 | $56.88 | 44,287 |
| 2019-02-19 | $60.30 | $60.73 | $59.69 | $60.73 | $57.67 | 16,971 |
| 2019-02-15 | $60.95 | $61.06 | $60.76 | $61.06 | $57.98 | 12,478 |
| 2019-02-14 | $60.10 | $60.99 | $59.88 | $60.38 | $57.33 | 73,715 |
| 2019-02-13 | $60.99 | $62.34 | $60.90 | $61.68 | $58.56 | 12,075 |
| 2019-02-12 | $60.88 | $61.48 | $60.52 | $60.67 | $57.61 | 13,219 |
| 2019-02-11 | $60.46 | $60.75 | $60.46 | $60.75 | $57.69 | 2,775 |
| 2019-02-08 | $59.40 | $61.80 | $59.01 | $60.87 | $57.80 | 19,771 |
| 2019-02-07 | $61.24 | $61.24 | $60.07 | $60.07 | $57.04 | 5,949 |
| 2019-02-06 | $62.10 | $62.17 | $61.37 | $61.70 | $58.59 | 3,351 |
| 2019-02-05 | $62.28 | $62.46 | $61.95 | $62.46 | $59.31 | 9,605 |
| 2019-02-04 | $62.13 | $62.90 | $62.04 | $62.90 | $59.73 | 5,874 |
| 2019-02-01 | $63.47 | $63.59 | $62.61 | $63.57 | $60.36 | 4,649 |
| 2019-01-31 | $62.95 | $63.99 | $62.39 | $63.06 | $59.88 | 19,938 |
| 2019-01-30 | $63.09 | $64.42 | $62.95 | $64.32 | $61.08 | 10,431 |
| 2019-01-29 | $63.14 | $63.94 | $62.98 | $62.98 | $59.80 | 5,652 |
| 2019-01-28 | $63.17 | $63.50 | $62.72 | $62.99 | $59.81 | 19,177 |
| 2019-01-25 | $63.79 | $64.50 | $63.52 | $63.70 | $60.49 | 46,449 |
| 2019-01-24 | $63.83 | $67.48 | $63.60 | $64.55 | $61.29 | 62,990 |
| 2019-01-23 | $64.03 | $69.47 | $62.05 | $64.49 | $61.24 | 185,158 |
| 2019-01-22 | $69.53 | $69.55 | $67.36 | $68.95 | $65.47 | 28,157 |
| 2019-01-18 | $69.85 | $70.00 | $68.95 | $69.24 | $65.75 | 33,743 |
| 2019-01-17 | $69.52 | $69.52 | $68.00 | $68.35 | $64.90 | 12,982 |
| 2019-01-16 | $68.90 | $69.90 | $68.84 | $69.90 | $66.37 | 13,407 |
| 2019-01-15 | $69.26 | $71.05 | $68.69 | $69.34 | $65.84 | 30,034 |
| 2019-01-14 | $65.35 | $74.71 | $64.76 | $70.55 | $66.99 | 32,225 |
| 2019-01-11 | $68.00 | $68.18 | $66.75 | $67.25 | $63.86 | 20,173 |
| 2019-01-10 | $68.50 | $69.65 | $62.50 | $68.20 | $64.76 | 4,371 |
| 2019-01-09 | $62.52 | $68.00 | $62.52 | $67.03 | $63.65 | 19,200 |
| 2019-01-08 | $64.25 | $64.50 | $63.64 | $64.50 | $61.25 | 1,015 |
| 2019-01-07 | $64.29 | $65.03 | $63.55 | $64.28 | $61.03 | 1,940 |
| 2019-01-04 | $62.41 | $63.26 | $61.81 | $63.26 | $60.07 | 2,704 |
| 2019-01-03 | $61.60 | $61.60 | $60.29 | $60.29 | $57.25 | 1,764 |
| 2019-01-02 | $61.99 | $63.72 | $60.68 | $63.72 | $60.51 | 18,563 |
| 2018-12-31 | $62.79 | $63.66 | $60.00 | $63.66 | $60.45 | 2,651 |
| 2018-12-28 | $58.21 | $58.21 | $58.21 | $58.21 | $55.27 | 246 |
| 2018-12-27 | $61.75 | $62.20 | $61.16 | $62.20 | $59.06 | 3,374 |
| 2018-12-26 | $61.58 | $61.58 | $61.58 | $61.58 | $58.47 | 80 |
| 2018-12-24 | $61.75 | $61.75 | $61.58 | $61.58 | $58.47 | 313 |
| 2018-12-21 | $62.13 | $62.75 | $61.89 | $62.00 | $58.87 | 2,997 |
| 2018-12-20 | $63.40 | $63.40 | $62.38 | $62.38 | $59.23 | 492 |
| 2018-12-19 | $64.47 | $64.47 | $63.04 | $63.04 | $59.86 | 1,325 |
| 2018-12-18 | $63.58 | $64.16 | $62.70 | $63.39 | $60.19 | 63,208 |
| 2018-12-17 | $61.23 | $62.54 | $61.23 | $61.71 | $58.60 | 2,692 |
| 2018-12-14 | $60.75 | $61.17 | $60.75 | $60.75 | $57.69 | 1,484 |
| 2018-12-13 | $60.76 | $61.00 | $60.43 | $60.76 | $57.69 | 8,581 |
| 2018-12-12 | $60.15 | $61.29 | $60.15 | $61.29 | $58.20 | 4,327 |
| 2018-12-11 | $60.56 | $60.80 | $59.98 | $60.60 | $57.54 | 8,428 |
| 2018-12-10 | $59.02 | $59.57 | $58.11 | $59.08 | $56.10 | 2,432 |
| 2018-12-07 | $59.55 | $59.75 | $59.19 | $59.19 | $56.20 | 1,454 |
| 2018-12-06 | $58.86 | $60.16 | $58.86 | $58.99 | $56.01 | 8,322 |
| 2018-12-04 | $60.22 | $60.40 | $59.09 | $59.09 | $56.11 | 1,787 |
| 2018-12-03 | $59.66 | $60.00 | $59.66 | $60.00 | $56.97 | 956 |
| 2018-11-30 | $58.30 | $59.32 | $57.73 | $58.68 | $55.72 | 13,271 |
| 2018-11-29 | $58.64 | $58.64 | $57.60 | $57.67 | $54.76 | 147,937 |
| 2018-11-28 | $59.34 | $59.75 | $58.32 | $59.50 | $56.49 | 2,705 |
| 2018-11-27 | $59.69 | $59.84 | $59.44 | $59.84 | $56.82 | 2,298 |
| 2018-11-26 | $59.40 | $60.24 | $59.40 | $59.85 | $56.83 | 2,306 |
| 2018-11-23 | $56.70 | $57.25 | $56.70 | $57.25 | $54.36 | 1,716 |
| 2018-11-21 | $57.25 | $58.63 | $57.23 | $57.81 | $54.89 | 64,350 |
| 2018-11-20 | $56.95 | $57.28 | $55.54 | $56.45 | $53.60 | 4,943 |
| 2018-11-19 | $57.16 | $59.15 | $57.16 | $57.46 | $54.56 | 25,736 |
| 2018-11-16 | $55.43 | $57.16 | $55.43 | $57.16 | $54.28 | 2,583 |
| 2018-11-15 | $54.63 | $54.63 | $54.49 | $54.49 | $51.74 | 947 |
| 2018-11-14 | $56.00 | $56.00 | $55.60 | $55.60 | $52.79 | 273 |
| 2018-11-13 | $55.00 | $55.00 | $55.00 | $55.00 | $52.23 | 280 |
| 2018-11-12 | $57.14 | $57.14 | $55.00 | $56.50 | $53.65 | 1,651 |
| 2018-11-09 | $59.00 | $59.00 | $56.66 | $58.75 | $55.79 | 11,860 |
| 2018-11-08 | $58.50 | $60.47 | $58.14 | $59.00 | $56.02 | 1,556 |
| 2018-11-07 | $58.00 | $58.10 | $57.36 | $58.10 | $55.17 | 1,893 |
| 2018-11-06 | $57.65 | $57.80 | $57.65 | $57.80 | $53.66 | 5,424 |
| 2018-11-05 | $56.90 | $56.96 | $56.49 | $56.71 | $52.65 | 7,522 |
| 2018-11-02 | $58.80 | $61.00 | $57.52 | $57.52 | $53.40 | 880 |
| 2018-11-01 | $55.89 | $58.41 | $55.89 | $58.06 | $53.91 | 2,915 |
| 2018-10-31 | $54.95 | $56.42 | $54.39 | $54.39 | $50.50 | 6,503 |
| 2018-10-30 | $55.00 | $55.00 | $54.66 | $54.66 | $50.74 | 2,962 |
| 2018-10-29 | $56.00 | $56.49 | $55.32 | $55.32 | $51.36 | 2,508 |
| 2018-10-26 | $55.00 | $55.00 | $54.90 | $54.90 | $50.97 | 3,946 |
| 2018-10-25 | $55.41 | $55.41 | $55.41 | $55.41 | $51.45 | 188 |
| 2018-10-24 | $56.99 | $57.89 | $56.99 | $56.99 | $52.91 | 965 |
| 2018-10-23 | $57.21 | $57.21 | $56.55 | $56.55 | $52.50 | 1,684 |
| 2018-10-22 | $58.51 | $58.80 | $58.51 | $58.80 | $54.59 | 1,959 |
| 2018-10-19 | $59.15 | $59.70 | $59.15 | $59.70 | $55.43 | 1,833 |
| 2018-10-18 | $59.10 | $59.12 | $58.58 | $58.58 | $54.39 | 1,135 |
| 2018-10-17 | $58.80 | $59.38 | $58.80 | $59.38 | $55.13 | 323 |
| 2018-10-16 | $57.21 | $58.59 | $57.21 | $58.59 | $54.40 | 754 |
| 2018-10-15 | $56.38 | $57.21 | $56.38 | $56.59 | $52.54 | 2,369 |
| 2018-10-12 | $55.32 | $56.07 | $55.32 | $56.07 | $52.06 | 1,458 |
| 2018-10-11 | $55.62 | $55.78 | $55.12 | $55.12 | $51.18 | 5,938 |
| 2018-10-10 | $56.35 | $56.35 | $55.23 | $55.25 | $51.30 | 2,556 |
| 2018-10-09 | $54.55 | $57.19 | $54.55 | $57.19 | $53.10 | 1,741 |
| 2018-10-08 | $55.28 | $55.28 | $53.26 | $54.25 | $50.36 | 13,570 |
| 2018-10-05 | $56.70 | $56.70 | $55.46 | $55.67 | $51.69 | 1,012 |
| 2018-10-04 | $57.04 | $57.04 | $56.70 | $56.70 | $52.64 | 1,238 |
| 2018-10-03 | $57.67 | $57.88 | $57.43 | $57.43 | $53.32 | 786 |
| 2018-10-02 | $56.84 | $57.23 | $56.84 | $57.13 | $53.04 | 14,241 |
| 2018-10-01 | $57.50 | $58.12 | $56.84 | $56.85 | $52.78 | 51,592 |
| 2018-09-28 | $56.89 | $57.77 | $56.89 | $57.17 | $53.08 | 5,229 |
| 2018-09-27 | $56.85 | $57.66 | $56.66 | $56.89 | $52.82 | 2,010 |
| 2018-09-26 | $57.25 | $57.25 | $55.55 | $56.31 | $52.28 | 2,732 |
| 2018-09-25 | $58.00 | $58.00 | $57.75 | $57.75 | $53.62 | 1,137 |
| 2018-09-24 | $58.75 | $58.75 | $58.00 | $58.00 | $53.85 | 1,117 |
| 2018-09-21 | $58.38 | $58.97 | $58.38 | $58.93 | $54.71 | 1,832 |
| 2018-09-20 | $57.31 | $58.38 | $57.31 | $58.20 | $54.04 | 2,674 |
| 2018-09-19 | $56.90 | $57.39 | $56.90 | $57.27 | $53.17 | 3,090 |
| 2018-09-18 | $56.97 | $56.97 | $56.16 | $56.25 | $52.23 | 4,789 |
| 2018-09-17 | $55.74 | $55.74 | $55.74 | $55.74 | $51.75 | 1 |
| 2018-09-14 | $55.96 | $55.96 | $55.59 | $55.74 | $51.75 | 2,721 |
| 2018-09-13 | $56.57 | $57.20 | $56.57 | $56.60 | $52.55 | 19,965 |
| 2018-09-12 | $55.65 | $56.60 | $55.65 | $55.92 | $51.92 | 18,240 |
| 2018-09-11 | $55.46 | $56.25 | $55.46 | $55.68 | $51.70 | 83,223 |
| 2018-09-10 | $55.80 | $56.95 | $55.80 | $55.92 | $51.92 | 2,127 |
| 2018-09-07 | $56.28 | $56.28 | $55.74 | $55.74 | $51.75 | 5,675 |
| 2018-09-06 | $55.00 | $55.74 | $55.00 | $55.22 | $51.27 | 13,072 |
| 2018-09-05 | $57.55 | $57.61 | $55.00 | $55.00 | $51.07 | 21,343 |
| 2018-09-04 | $57.30 | $57.80 | $57.20 | $57.79 | $53.66 | 19,049 |
| 2018-08-31 | $57.50 | $57.70 | $57.16 | $57.26 | $53.16 | 10,701 |
| 2018-08-30 | $57.45 | $57.45 | $57.07 | $57.15 | $53.06 | 4,230 |
| 2018-08-29 | $57.01 | $57.35 | $57.01 | $57.17 | $53.08 | 14,523 |
| 2018-08-28 | $57.00 | $57.32 | $56.44 | $56.44 | $52.40 | 2,187 |
| 2018-08-27 | $57.00 | $57.80 | $57.00 | $57.80 | $53.66 | 1,654 |
| 2018-08-24 | $57.60 | $58.00 | $57.04 | $58.00 | $53.85 | 2,072 |
| 2018-08-23 | $58.30 | $58.30 | $57.60 | $57.60 | $53.48 | 2,182 |
| 2018-08-22 | $58.81 | $58.81 | $57.98 | $58.25 | $54.08 | 3,810 |
| 2018-08-21 | $59.14 | $59.50 | $59.14 | $59.50 | $55.24 | 827 |
| 2018-08-20 | $60.00 | $60.00 | $59.01 | $59.02 | $54.80 | 2,755 |
| 2018-08-17 | $59.05 | $60.00 | $59.05 | $60.00 | $55.71 | 514 |
| 2018-08-16 | $59.75 | $59.75 | $58.99 | $58.99 | $54.77 | 1,358 |
| 2018-08-15 | $60.30 | $60.30 | $58.96 | $58.96 | $54.74 | 7,198 |
| 2018-08-14 | $61.00 | $61.00 | $60.88 | $60.88 | $56.52 | 1,279 |
| 2018-08-13 | $60.00 | $60.40 | $59.50 | $59.50 | $55.24 | 21,276 |
| 2018-08-10 | $62.30 | $62.30 | $61.68 | $61.68 | $57.27 | 3,259 |
| 2018-08-09 | $62.80 | $63.00 | $62.80 | $63.00 | $58.49 | 1,508 |
| 2018-08-08 | $63.50 | $63.56 | $63.05 | $63.56 | $59.01 | 21,740 |
| 2018-08-07 | $62.80 | $63.00 | $62.80 | $63.00 | $58.49 | 294 |
| 2018-08-06 | $62.58 | $62.58 | $62.58 | $62.58 | $58.10 | 919 |
| 2018-08-03 | $62.94 | $63.60 | $62.49 | $62.49 | $58.02 | 3,552 |
| 2018-08-02 | $63.50 | $63.50 | $63.47 | $63.47 | $58.93 | 235 |
| 2018-08-01 | $64.95 | $64.95 | $63.90 | $64.00 | $59.42 | 20,521 |
| 2018-07-31 | $63.50 | $64.01 | $63.50 | $64.01 | $59.43 | 5,132 |
| 2018-07-30 | $63.50 | $63.88 | $62.90 | $63.50 | $58.96 | 5,709 |
| 2018-07-27 | $62.80 | $63.10 | $62.19 | $63.10 | $58.59 | 4,543 |
| 2018-07-26 | $63.50 | $63.50 | $63.00 | $63.00 | $58.49 | 364 |
| 2018-07-25 | $63.38 | $63.42 | $62.51 | $63.35 | $58.82 | 2,337 |
| 2018-07-24 | $63.01 | $63.10 | $62.80 | $63.02 | $58.51 | 8,229 |
| 2018-07-23 | $63.00 | $63.00 | $63.00 | $63.00 | $58.49 | 620 |
| 2018-07-20 | $63.00 | $63.70 | $63.00 | $63.06 | $58.55 | 920 |
| 2018-07-19 | $61.75 | $62.25 | $61.75 | $62.25 | $57.80 | 7,616 |
| 2018-07-18 | $61.50 | $61.99 | $61.50 | $61.99 | $57.56 | 4,957 |
| 2018-07-17 | $61.00 | $61.90 | $60.90 | $61.90 | $57.47 | 5,744 |
| 2018-07-16 | $61.90 | $61.90 | $61.15 | $61.20 | $56.82 | 2,792 |
| 2018-07-13 | $59.41 | $59.95 | $59.41 | $59.95 | $55.66 | 3,289 |
| 2018-07-12 | $60.30 | $60.30 | $59.10 | $59.80 | $55.52 | 2,048 |
| 2018-07-11 | $61.05 | $61.05 | $61.05 | $61.05 | $56.68 | 588 |
| 2018-07-10 | $61.00 | $61.10 | $60.88 | $60.88 | $56.52 | 842 |
| 2018-07-09 | $61.80 | $61.80 | $61.15 | $61.25 | $56.87 | 3,523 |
| 2018-07-06 | $61.29 | $62.72 | $61.29 | $62.72 | $58.23 | 4,009 |
| 2018-07-05 | $60.15 | $61.00 | $60.15 | $61.00 | $56.64 | 9,591 |
| 2018-07-03 | $59.85 | $60.00 | $59.85 | $59.95 | $55.66 | 2,122 |
| 2018-07-02 | $58.63 | $58.98 | $58.63 | $58.94 | $54.72 | 2,548 |
| 2018-06-29 | $58.47 | $58.86 | $58.47 | $58.75 | $54.55 | 5,298 |
| 2018-06-28 | $57.63 | $58.00 | $57.63 | $58.00 | $53.85 | 5,094 |
| 2018-06-27 | $59.80 | $59.80 | $59.28 | $59.28 | $55.04 | 3,185 |
| 2018-06-26 | $59.98 | $59.98 | $59.98 | $59.98 | $55.69 | 351 |
| 2018-06-25 | $60.15 | $60.35 | $59.83 | $60.05 | $55.75 | 11,220 |
| 2018-06-22 | $59.91 | $60.63 | $59.91 | $60.63 | $56.29 | 916 |
| 2018-06-21 | $59.40 | $59.66 | $59.40 | $59.66 | $55.39 | 7,243 |
| 2018-06-20 | $59.00 | $60.17 | $58.43 | $60.10 | $55.80 | 9,095 |
| 2018-06-19 | $59.18 | $60.00 | $57.28 | $59.76 | $55.48 | 18,314 |
| 2018-06-18 | $60.17 | $62.75 | $60.17 | $62.75 | $58.26 | 7,152 |
| 2018-06-15 | $62.00 | $62.00 | $60.73 | $61.23 | $56.85 | 1,952 |
| 2018-06-14 | $62.00 | $63.28 | $62.00 | $62.75 | $58.26 | 5,629 |
| 2018-06-13 | $62.70 | $62.70 | $62.45 | $62.51 | $58.04 | 4,160 |
| 2018-06-12 | $62.81 | $63.19 | $62.75 | $62.75 | $58.26 | 2,005 |
| 2018-06-11 | $63.30 | $63.45 | $63.30 | $63.30 | $58.77 | 5,135 |
| 2018-06-08 | $61.86 | $63.55 | $61.86 | $63.55 | $59.00 | 3,933 |
| 2018-06-07 | $64.88 | $64.88 | $62.07 | $62.07 | $57.63 | 4,048 |
| 2018-06-06 | $64.89 | $64.89 | $62.99 | $62.99 | $58.48 | 11,096 |
| 2018-06-05 | $64.99 | $64.99 | $64.99 | $64.99 | $60.34 | 386 |
| 2018-06-04 | $64.29 | $64.99 | $64.29 | $64.99 | $60.34 | 2,249 |
| 2018-06-01 | $64.00 | $64.00 | $63.96 | $63.96 | $59.38 | 5,551 |
| 2018-05-31 | $63.41 | $63.41 | $61.38 | $63.41 | $58.87 | 544 |
| 2018-05-30 | $63.23 | $63.23 | $61.93 | $62.21 | $57.76 | 1,728 |
| 2018-05-29 | $62.25 | $63.45 | $61.35 | $63.45 | $58.91 | 7,357 |
| 2018-05-25 | $63.85 | $64.00 | $63.85 | $64.00 | $59.42 | 1,656 |
| 2018-05-24 | $62.60 | $64.00 | $62.41 | $62.41 | $57.94 | 867 |
| 2018-05-23 | $64.20 | $64.20 | $63.78 | $63.78 | $59.22 | 1,015 |
| 2018-05-22 | $64.99 | $64.99 | $63.85 | $64.89 | $60.25 | 1,204 |
| 2018-05-21 | $63.00 | $63.15 | $62.24 | $63.15 | $58.63 | 2,355 |
| 2018-05-18 | $63.00 | $63.00 | $62.24 | $62.75 | $58.26 | 1,876 |
| 2018-05-17 | $61.99 | $63.39 | $61.99 | $62.75 | $58.26 | 2,963 |
| 2018-05-16 | $63.75 | $63.75 | $62.63 | $63.00 | $58.49 | 2,222 |
| 2018-05-15 | $64.68 | $64.68 | $64.00 | $64.00 | $59.42 | 3,010 |
| 2018-05-14 | $65.10 | $65.52 | $63.95 | $65.52 | $60.83 | 2,975 |
| 2018-05-11 | $66.75 | $66.75 | $65.00 | $66.50 | $61.74 | 1,865 |
| 2018-05-10 | $65.33 | $65.58 | $65.33 | $65.58 | $60.89 | 244 |
| 2018-05-09 | $63.70 | $65.00 | $63.70 | $64.86 | $60.22 | 2,797 |
| 2018-05-08 | $67.34 | $67.34 | $63.40 | $63.40 | $58.86 | 990 |
| 2018-05-07 | $64.95 | $67.90 | $63.88 | $63.88 | $59.31 | 2,799 |
| 2018-05-04 | $63.40 | $64.00 | $63.40 | $64.00 | $58.22 | 8,193 |
| 2018-05-03 | $64.00 | $64.00 | $63.65 | $63.65 | $57.90 | 10,596 |
| 2018-05-02 | $65.21 | $65.60 | $64.85 | $64.85 | $58.99 | 11,404 |
| 2018-05-01 | $65.75 | $65.75 | $65.31 | $65.45 | $59.54 | 8,020 |
| 2018-04-30 | $65.75 | $66.00 | $65.75 | $66.00 | $60.04 | 545 |
| 2018-04-27 | $66.75 | $66.75 | $65.67 | $65.67 | $59.74 | 5,600 |
| 2018-04-26 | $67.25 | $67.25 | $67.25 | $67.25 | $61.17 | 7,801 |
| 2018-04-25 | $68.00 | $69.00 | $66.75 | $66.75 | $60.72 | 1,129 |
| 2018-04-24 | $65.50 | $68.76 | $65.50 | $66.75 | $60.72 | 6,393 |
| 2018-04-23 | $63.92 | $65.50 | $63.92 | $65.50 | $59.58 | 2,250 |
| 2018-04-20 | $65.97 | $65.97 | $65.97 | $65.97 | $60.01 | 500 |
| 2018-04-19 | $67.00 | $67.38 | $65.97 | $65.97 | $60.01 | 2,407 |
| 2018-04-18 | $66.00 | $66.80 | $65.97 | $66.00 | $60.04 | 19,056 |
| 2018-04-17 | $66.30 | $66.30 | $65.78 | $66.10 | $60.13 | 2,882 |
| 2018-04-16 | $66.30 | $66.30 | $66.30 | $66.30 | $60.31 | 20,511 |
| 2018-04-13 | $66.30 | $66.30 | $64.44 | $66.10 | $60.13 | 7,017 |
| 2018-04-12 | $65.25 | $66.10 | $64.44 | $64.44 | $58.62 | 722 |
| 2018-04-11 | $65.87 | $65.87 | $64.91 | $65.25 | $59.36 | 3,555 |
| 2018-04-10 | $66.50 | $68.00 | $65.87 | $65.87 | $59.92 | 12,899 |
| 2018-04-09 | $66.75 | $67.88 | $66.75 | $67.88 | $61.74 | 1,272 |
| 2018-04-06 | $66.60 | $66.60 | $66.50 | $66.50 | $60.49 | 1,113 |
| 2018-04-05 | $66.20 | $66.88 | $66.20 | $66.88 | $60.84 | 2,511 |
| 2018-04-04 | $66.57 | $67.00 | $66.20 | $67.00 | $60.95 | 2,557 |
| 2018-04-03 | $67.00 | $67.50 | $66.86 | $67.50 | $61.40 | 2,611 |
| 2018-04-02 | $66.80 | $69.65 | $66.80 | $69.65 | $63.36 | 3,403 |
| 2018-03-29 | $69.70 | $69.70 | $65.79 | $69.20 | $62.95 | 3,583 |
| 2018-03-28 | $67.67 | $67.67 | $67.67 | $67.67 | $61.56 | 254 |
| 2018-03-27 | $65.75 | $69.82 | $65.75 | $67.64 | $61.53 | 1,392 |
| 2018-03-26 | $69.01 | $69.64 | $69.01 | $69.64 | $63.35 | 620 |
| 2018-03-23 | $68.91 | $68.91 | $67.74 | $67.74 | $61.62 | 2,376 |
| 2018-03-22 | $67.52 | $69.45 | $67.52 | $68.55 | $62.36 | 17,130 |
| 2018-03-21 | $67.45 | $70.05 | $67.45 | $70.05 | $63.72 | 4,854 |
| 2018-03-20 | $67.40 | $67.50 | $66.84 | $66.88 | $60.84 | 28,196 |
| 2018-03-19 | $68.00 | $68.22 | $67.86 | $67.86 | $61.73 | 670 |
| 2018-03-16 | $69.57 | $70.05 | $69.18 | $69.19 | $62.94 | 20,179 |
| 2018-03-15 | $70.77 | $71.00 | $70.59 | $70.67 | $64.29 | 2,625 |
| 2018-03-14 | $69.24 | $70.00 | $68.63 | $69.63 | $63.34 | 7,568 |
| 2018-03-13 | $68.78 | $68.78 | $67.12 | $67.12 | $61.06 | 3,140 |
| 2018-03-12 | $68.25 | $69.31 | $67.06 | $68.82 | $62.60 | 10,692 |
| 2018-03-09 | $66.33 | $67.89 | $66.33 | $66.40 | $60.40 | 2,319 |
| 2018-03-08 | $65.85 | $67.62 | $65.85 | $66.26 | $60.27 | 2,241 |
| 2018-03-07 | $65.00 | $65.77 | $64.92 | $64.92 | $59.06 | 6,465 |
| 2018-03-06 | $66.00 | $66.75 | $64.47 | $65.00 | $59.13 | 2,761 |
| 2018-03-05 | $63.21 | $64.64 | $63.21 | $64.64 | $58.80 | 13,956 |
| 2018-03-02 | $63.16 | $64.00 | $62.69 | $63.45 | $57.72 | 4,866 |
| 2018-03-01 | $64.00 | $65.00 | $63.63 | $64.10 | $58.31 | 3,487 |
| 2018-02-28 | $67.50 | $67.50 | $65.97 | $66.19 | $60.21 | 2,476 |
| 2018-02-27 | $68.00 | $68.80 | $67.09 | $67.50 | $61.40 | 4,223 |
| 2018-02-26 | $68.00 | $69.00 | $68.00 | $68.00 | $61.86 | 5,053 |
| 2018-02-23 | $69.00 | $69.31 | $68.00 | $69.00 | $62.77 | 5,398 |
| 2018-02-22 | $69.70 | $69.90 | $66.85 | $66.85 | $60.81 | 5,323 |
| 2018-02-21 | $68.00 | $69.57 | $66.85 | $68.77 | $62.56 | 3,468 |
| 2018-02-20 | $69.07 | $69.15 | $68.45 | $68.45 | $62.27 | 3,216 |
| 2018-02-16 | $69.75 | $69.75 | $68.50 | $69.00 | $62.77 | 1,754 |
| 2018-02-15 | $68.50 | $70.25 | $68.50 | $68.50 | $62.31 | 1,445 |
| 2018-02-14 | $68.00 | $70.59 | $68.00 | $68.50 | $62.31 | 3,951 |
| 2018-02-13 | $69.00 | $69.20 | $68.50 | $69.15 | $62.90 | 1,210 |
| 2018-02-12 | $68.30 | $69.21 | $65.57 | $69.21 | $62.96 | 1,746 |
| 2018-02-09 | $67.56 | $67.56 | $64.61 | $66.42 | $60.42 | 11,543 |
| 2018-02-08 | $68.75 | $68.91 | $68.45 | $68.91 | $62.68 | 3,543 |
| 2018-02-07 | $71.00 | $71.48 | $70.88 | $70.88 | $64.48 | 2,257 |
| 2018-02-06 | $67.92 | $69.19 | $67.92 | $68.75 | $62.54 | 10,184 |
| 2018-02-05 | $68.14 | $70.76 | $68.14 | $68.50 | $62.31 | 2,220 |
| 2018-02-02 | $73.00 | $73.10 | $72.06 | $72.06 | $65.55 | 43,211 |
| 2018-02-01 | $74.11 | $74.54 | $73.50 | $74.45 | $67.72 | 2,390 |
| 2018-01-31 | $74.00 | $74.75 | $72.75 | $74.42 | $67.70 | 5,884 |
| 2018-01-30 | $72.79 | $73.78 | $72.79 | $73.78 | $67.11 | 509 |
| 2018-01-29 | $72.79 | $74.44 | $72.75 | $74.44 | $67.72 | 1,091 |
| 2018-01-26 | $74.96 | $74.97 | $74.57 | $74.97 | $68.20 | 2,380 |
| 2018-01-25 | $75.00 | $75.46 | $73.25 | $73.50 | $66.86 | 3,403 |
| 2018-01-24 | $74.68 | $74.84 | $72.90 | $73.00 | $66.41 | 24,004 |
| 2018-01-23 | $74.00 | $74.65 | $72.50 | $74.53 | $67.80 | 12,811 |
| 2018-01-22 | $73.15 | $73.50 | $71.20 | $72.00 | $65.50 | 5,489 |
| 2018-01-19 | $70.00 | $71.16 | $70.00 | $71.00 | $64.59 | 897 |
| 2018-01-18 | $70.00 | $72.16 | $70.00 | $71.35 | $64.90 | 7,425 |
| 2018-01-17 | $71.25 | $71.50 | $71.25 | $71.50 | $65.04 | 1,390 |
| 2018-01-16 | $70.02 | $73.45 | $70.02 | $71.22 | $64.79 | 2,846 |
| 2018-01-12 | $69.79 | $72.50 | $69.79 | $72.50 | $65.95 | 2,968 |
| 2018-01-11 | $70.50 | $71.25 | $70.50 | $71.25 | $64.81 | 2,424 |
| 2018-01-10 | $68.33 | $70.73 | $68.33 | $70.11 | $63.78 | 4,305 |
| 2018-01-09 | $69.30 | $69.85 | $68.15 | $69.84 | $63.53 | 8,092 |
| 2018-01-08 | $69.85 | $69.85 | $69.05 | $69.55 | $63.27 | 10,685 |
| 2018-01-05 | $68.00 | $70.25 | $68.00 | $70.25 | $63.90 | 3,562 |
| 2018-01-04 | $68.38 | $69.61 | $68.38 | $69.48 | $63.20 | 2,739 |
| 2018-01-03 | $68.38 | $68.38 | $67.57 | $67.98 | $61.83 | 1,614 |
| 2018-01-02 | $68.34 | $68.38 | $67.57 | $67.57 | $61.47 | 1,678 |
| 2017-12-29 | $67.86 | $67.86 | $67.41 | $67.41 | $61.32 | 2,435 |
| 2017-12-28 | $67.01 | $67.51 | $66.75 | $67.20 | $61.13 | 7,844 |
| 2017-12-27 | $66.80 | $67.00 | $66.09 | $66.09 | $60.12 | 5,150 |
| 2017-12-26 | $67.00 | $67.09 | $66.80 | $67.09 | $61.03 | 3,034 |
| 2017-12-22 | $66.80 | $66.80 | $66.80 | $66.80 | $60.77 | 363 |
| 2017-12-21 | $65.90 | $65.90 | $65.90 | $65.90 | $59.95 | 822 |
| 2017-12-20 | $65.82 | $65.82 | $65.70 | $65.70 | $59.76 | 723 |
| 2017-12-19 | $64.96 | $65.63 | $64.96 | $65.63 | $59.70 | 2,398 |
| 2017-12-18 | $65.39 | $65.94 | $64.79 | $65.89 | $59.94 | 6,778 |
| 2017-12-15 | $64.78 | $64.78 | $64.00 | $64.09 | $58.30 | 5,665 |
| 2017-12-14 | $65.48 | $65.48 | $64.71 | $64.88 | $59.02 | 25,602 |
| 2017-12-13 | $65.95 | $66.00 | $65.55 | $65.55 | $59.63 | 18,275 |
| 2017-12-12 | $66.00 | $66.25 | $65.90 | $66.25 | $60.26 | 25,287 |
| 2017-12-11 | $62.90 | $66.00 | $62.90 | $65.80 | $59.86 | 2,188 |
| 2017-12-08 | $65.00 | $66.68 | $65.00 | $66.68 | $60.66 | 5,481 |
| 2017-12-07 | $65.20 | $65.91 | $64.95 | $65.00 | $59.13 | 9,651 |
| 2017-12-06 | $65.15 | $65.46 | $62.90 | $63.28 | $57.56 | 18,406 |
| 2017-12-05 | $65.45 | $65.88 | $65.15 | $65.88 | $59.93 | 11,749 |
| 2017-12-04 | $65.55 | $65.56 | $65.40 | $65.55 | $59.63 | 27,109 |
| 2017-12-01 | $65.70 | $65.80 | $65.33 | $65.50 | $59.58 | 4,922 |
| 2017-11-30 | $65.40 | $66.36 | $65.15 | $65.15 | $59.26 | 6,449 |
| 2017-11-29 | $64.49 | $64.49 | $63.92 | $63.92 | $58.15 | 1,149 |
| 2017-11-28 | $63.68 | $63.72 | $63.68 | $63.72 | $57.97 | 1,786 |
| 2017-11-27 | $65.17 | $65.17 | $64.14 | $64.14 | $58.35 | 6,213 |
| 2017-11-24 | $64.81 | $64.81 | $64.81 | $64.81 | $58.96 | 168 |
| 2017-11-22 | $64.50 | $64.81 | $64.40 | $64.81 | $58.96 | 2,150 |
| 2017-11-21 | $64.30 | $64.40 | $64.00 | $64.20 | $58.40 | 5,581 |
| 2017-11-20 | $64.98 | $64.98 | $64.98 | $64.98 | $59.11 | 632 |
| 2017-11-17 | $63.25 | $63.25 | $63.25 | $63.25 | $57.54 | 237 |
| 2017-11-16 | $63.00 | $63.04 | $63.00 | $63.00 | $57.31 | 1,185 |
| 2017-11-15 | $61.00 | $63.00 | $61.00 | $61.04 | $55.53 | 1,757 |
| 2017-11-14 | $62.95 | $63.25 | $62.52 | $62.90 | $57.22 | 15,952 |
| 2017-11-13 | $63.20 | $63.20 | $63.20 | $63.20 | $57.49 | 4,718 |
| 2017-11-10 | $65.05 | $65.05 | $64.60 | $64.60 | $58.76 | 819 |
| 2017-11-09 | $64.25 | $64.25 | $64.25 | $64.25 | $58.45 | 145 |
| 2017-11-08 | $65.00 | $65.00 | $64.05 | $64.76 | $58.91 | 13,790 |
| 2017-11-07 | $65.52 | $65.52 | $65.06 | $65.10 | $59.22 | 1,807 |
| 2017-11-06 | $64.76 | $65.27 | $64.76 | $65.27 | $59.37 | 6,883 |
| 2017-11-03 | $64.55 | $64.99 | $64.55 | $64.99 | $59.12 | 10,041 |
| 2017-11-02 | $64.85 | $64.99 | $64.75 | $64.99 | $59.12 | 7,779 |
| 2017-11-01 | $64.95 | $64.96 | $64.50 | $64.96 | $59.09 | 26,988 |
| 2017-10-31 | $64.20 | $64.76 | $64.20 | $64.76 | $58.91 | 82,549 |
| 2017-10-30 | $63.86 | $64.28 | $63.22 | $64.07 | $58.28 | 8,508 |
| 2017-10-27 | $64.15 | $65.50 | $64.05 | $64.69 | $58.85 | 19,693 |
| 2017-10-26 | $64.55 | $65.20 | $64.45 | $65.20 | $59.31 | 54,352 |
| 2017-10-25 | $64.58 | $64.71 | $64.45 | $64.55 | $58.72 | 2,435 |
| 2017-10-24 | $67.65 | $67.69 | $67.65 | $67.69 | $61.58 | 3,105 |
| 2017-10-23 | $67.18 | $68.00 | $67.18 | $67.85 | $61.72 | 2,405 |
| 2017-10-20 | $65.90 | $65.90 | $65.39 | $65.39 | $59.48 | 2,250 |
| 2017-10-19 | $65.07 | $65.28 | $65.06 | $65.28 | $59.38 | 1,490 |
| 2017-10-18 | $65.15 | $65.47 | $65.13 | $65.47 | $59.56 | 15,468 |
| 2017-10-17 | $64.05 | $65.17 | $64.05 | $65.17 | $59.28 | 721 |
| 2017-10-16 | $65.07 | $65.07 | $65.07 | $65.07 | $59.19 | 441 |
| 2017-10-13 | $65.58 | $65.58 | $64.00 | $64.00 | $58.22 | 710 |
| 2017-10-12 | $65.34 | $65.58 | $65.34 | $65.58 | $59.66 | 5,631 |
| 2017-10-11 | $65.81 | $66.16 | $64.62 | $66.03 | $60.06 | 1,733 |
| 2017-10-10 | $65.95 | $65.95 | $65.95 | $65.95 | $59.99 | 209 |
| 2017-10-09 | $64.27 | $64.93 | $64.27 | $64.88 | $59.02 | 11,411 |
| 2017-10-06 | $64.54 | $64.70 | $63.95 | $64.70 | $58.85 | 4,973 |
| 2017-10-05 | $66.08 | $66.09 | $66.00 | $66.00 | $60.04 | 1,794 |
| 2017-10-04 | $66.35 | $66.53 | $66.35 | $66.38 | $60.38 | 2,419 |
| 2017-10-03 | $66.77 | $67.23 | $66.66 | $67.23 | $61.16 | 11,542 |
| 2017-10-02 | $66.30 | $66.30 | $65.83 | $65.83 | $59.88 | 7,147 |
| 2017-09-29 | $65.31 | $65.91 | $64.90 | $65.82 | $59.87 | 6,158 |
| 2017-09-28 | $65.69 | $65.69 | $65.32 | $65.62 | $59.69 | 7,175 |
| 2017-09-27 | $66.20 | $66.35 | $65.84 | $66.25 | $60.26 | 16,275 |
| 2017-09-26 | $67.10 | $67.10 | $66.75 | $67.00 | $60.95 | 1,878 |
| 2017-09-25 | $68.22 | $68.25 | $67.25 | $68.23 | $62.07 | 5,443 |
| 2017-09-22 | $68.35 | $68.53 | $68.10 | $68.10 | $61.95 | 5,598 |
| 2017-09-21 | $67.25 | $68.05 | $67.25 | $68.05 | $61.90 | 1,110 |
| 2017-09-20 | $69.22 | $69.41 | $67.29 | $69.41 | $63.14 | 1,785 |
| 2017-09-19 | $70.43 | $70.43 | $67.00 | $69.80 | $63.49 | 2,294 |
| 2017-09-18 | $71.70 | $71.70 | $71.00 | $71.00 | $64.59 | 722 |
| 2017-09-15 | $70.40 | $74.50 | $67.00 | $71.40 | $64.95 | 10,631 |
| 2017-09-14 | $69.00 | $70.07 | $69.00 | $69.60 | $63.31 | 4,629 |
| 2017-09-13 | $63.47 | $67.60 | $63.47 | $67.20 | $61.13 | 2,710 |
| 2017-09-12 | $68.19 | $68.19 | $67.70 | $67.70 | $61.58 | 4,544 |
| 2017-09-11 | $67.03 | $68.15 | $67.03 | $67.28 | $61.20 | 1,491 |
| 2017-09-08 | $65.46 | $66.18 | $65.46 | $66.15 | $60.17 | 11,987 |
| 2017-09-07 | $63.43 | $64.21 | $63.39 | $64.13 | $58.34 | 18,117 |
| 2017-09-06 | $63.01 | $64.45 | $63.01 | $64.30 | $58.49 | 6,458 |
| 2017-09-05 | $63.93 | $65.00 | $63.93 | $64.75 | $58.90 | 8,946 |
| 2017-09-01 | $62.75 | $63.53 | $62.28 | $63.53 | $57.79 | 3,969 |
| 2017-08-31 | $62.00 | $62.00 | $61.71 | $61.71 | $56.14 | 325 |
| 2017-08-30 | $62.00 | $62.00 | $60.96 | $61.00 | $55.49 | 2,044 |
| 2017-08-29 | $60.88 | $62.00 | $60.88 | $62.00 | $56.40 | 1,806 |
| 2017-08-28 | $62.19 | $62.19 | $62.19 | $62.19 | $56.57 | 179 |
| 2017-08-25 | $61.27 | $62.49 | $61.27 | $62.32 | $56.69 | 2,041 |
| 2017-08-24 | $60.53 | $60.55 | $59.20 | $60.25 | $54.81 | 1,191 |
| 2017-08-23 | $59.16 | $59.41 | $58.55 | $58.70 | $53.40 | 1,894 |
| 2017-08-22 | $59.02 | $59.67 | $58.85 | $59.67 | $54.28 | 2,944 |
| 2017-08-21 | $59.00 | $59.50 | $58.72 | $58.85 | $53.53 | 4,346 |
| 2017-08-18 | $60.19 | $60.80 | $59.49 | $59.60 | $54.22 | 2,971 |
| 2017-08-17 | $61.29 | $61.80 | $60.57 | $60.60 | $55.13 | 5,101 |
| 2017-08-16 | $61.84 | $61.84 | $61.75 | $61.75 | $56.17 | 982 |
| 2017-08-15 | $61.84 | $62.75 | $61.84 | $62.05 | $56.44 | 1,882 |
| 2017-08-14 | $62.75 | $62.85 | $61.84 | $62.25 | $56.63 | 23,919 |
| 2017-08-11 | $63.14 | $63.14 | $61.65 | $61.88 | $56.29 | 1,600 |
| 2017-08-10 | $63.75 | $63.79 | $63.50 | $63.50 | $57.76 | 13,172 |
| 2017-08-09 | $62.70 | $64.30 | $62.70 | $63.76 | $58.00 | 3,859 |
| 2017-08-08 | $64.25 | $64.25 | $63.44 | $63.52 | $57.78 | 17,914 |
| 2017-08-07 | $64.19 | $64.45 | $64.19 | $64.45 | $58.63 | 2,970 |
| 2017-08-04 | $64.60 | $65.10 | $63.20 | $64.00 | $58.22 | 4,146 |
| 2017-08-03 | $64.11 | $65.06 | $64.11 | $64.11 | $58.32 | 991 |
| 2017-08-02 | $63.50 | $65.31 | $63.15 | $64.70 | $58.85 | 12,935 |
| 2017-08-01 | $62.64 | $63.25 | $62.60 | $62.75 | $57.08 | 1,097 |
| 2017-07-31 | $62.60 | $63.05 | $62.60 | $62.76 | $57.09 | 12,803 |
| 2017-07-28 | $62.93 | $63.00 | $62.90 | $62.90 | $57.22 | 486 |
| 2017-07-27 | $62.94 | $63.10 | $61.76 | $62.22 | $56.60 | 6,174 |
| 2017-07-26 | $61.45 | $62.50 | $61.45 | $62.20 | $56.58 | 2,160 |
| 2017-07-25 | $60.65 | $61.45 | $60.65 | $60.65 | $55.17 | 16,767 |
| 2017-07-24 | $60.85 | $61.25 | $60.65 | $60.82 | $55.33 | 13,010 |
| 2017-07-21 | $60.65 | $62.50 | $60.65 | $62.49 | $56.84 | 5,219 |
| 2017-07-20 | $59.73 | $62.50 | $59.55 | $60.35 | $54.90 | 12,288 |
| 2017-07-19 | $62.22 | $62.86 | $62.22 | $62.70 | $57.04 | 2,803 |
| 2017-07-18 | $62.22 | $62.22 | $61.39 | $61.70 | $56.13 | 10,828 |
| 2017-07-17 | $62.07 | $62.22 | $62.07 | $62.22 | $56.60 | 6,751 |
| 2017-07-14 | $60.37 | $62.22 | $60.37 | $61.75 | $56.17 | 5,315 |
| 2017-07-13 | $61.24 | $61.24 | $60.50 | $61.24 | $55.71 | 12,163 |
| 2017-07-12 | $59.82 | $60.25 | $59.82 | $60.00 | $54.58 | 3,282 |
| 2017-07-11 | $59.60 | $60.00 | $59.50 | $60.00 | $54.58 | 6,296 |
| 2017-07-10 | $59.90 | $59.95 | $59.32 | $59.95 | $54.53 | 2,023 |
| 2017-07-07 | $59.75 | $59.91 | $59.32 | $59.32 | $53.96 | 2,098 |
| 2017-07-06 | $59.55 | $59.90 | $59.00 | $59.65 | $54.26 | 13,647 |
| 2017-07-05 | $59.50 | $59.85 | $59.45 | $59.70 | $54.31 | 30,274 |
| 2017-07-03 | $59.50 | $59.96 | $59.50 | $59.96 | $54.54 | 3,505 |
| 2017-06-30 | $58.70 | $59.50 | $58.50 | $59.50 | $54.12 | 2,653 |
| 2017-06-29 | $57.75 | $58.39 | $57.40 | $57.40 | $52.21 | 3,380 |
| 2017-06-28 | $58.00 | $58.00 | $57.17 | $57.25 | $52.08 | 11,700 |
| 2017-06-27 | $58.02 | $58.49 | $57.09 | $58.48 | $53.20 | 10,300 |
| 2017-06-26 | $57.70 | $58.35 | $57.70 | $58.25 | $52.99 | 5,600 |
| 2017-06-23 | $56.90 | $57.80 | $56.82 | $57.70 | $52.49 | 10,700 |
| 2017-06-22 | $56.83 | $58.79 | $56.83 | $57.32 | $52.14 | 6,100 |
| 2017-06-21 | $56.61 | $56.61 | $56.25 | $56.25 | $51.17 | 7,500 |
| 2017-06-20 | $57.01 | $57.72 | $57.00 | $57.45 | $52.26 | 1,700 |
| 2017-06-19 | $58.78 | $58.83 | $57.01 | $57.43 | $52.24 | 7,800 |
| 2017-06-16 | $57.25 | $58.83 | $57.25 | $57.50 | $52.31 | 2,100 |
| 2017-06-15 | $57.70 | $58.83 | $57.70 | $58.83 | $53.52 | 1,600 |
| 2017-06-14 | $57.67 | $58.88 | $57.00 | $58.88 | $53.56 | 47,288 |
| 2017-06-13 | $57.21 | $57.67 | $57.21 | $57.62 | $52.41 | 1,191 |
| 2017-06-12 | $57.25 | $57.25 | $56.25 | $56.40 | $51.30 | 7,351 |
| 2017-06-09 | $56.25 | $57.60 | $56.25 | $56.30 | $51.21 | 32,363 |
| 2017-06-08 | $56.85 | $56.88 | $56.00 | $56.88 | $51.74 | 10,134 |
| 2017-06-07 | $57.75 | $58.81 | $57.75 | $58.50 | $53.22 | 1,332 |
| 2017-06-06 | $57.83 | $57.85 | $57.83 | $57.85 | $52.62 | 3,113 |
| 2017-06-05 | $58.12 | $58.15 | $57.97 | $57.97 | $52.74 | 39,788 |
| 2017-06-02 | $57.85 | $58.00 | $57.80 | $57.99 | $52.75 | 7,310 |
| 2017-06-01 | $58.17 | $58.17 | $56.05 | $58.00 | $52.76 | 6,701 |
| 2017-05-31 | $59.65 | $59.65 | $58.00 | $58.00 | $52.76 | 25,834 |
| 2017-05-30 | $59.50 | $59.62 | $59.10 | $59.54 | $54.16 | 23,338 |
| 2017-05-26 | $58.05 | $59.50 | $58.05 | $59.46 | $54.09 | 2,505 |
| 2017-05-25 | $57.50 | $57.56 | $57.50 | $57.52 | $52.32 | 1,749 |
| 2017-05-24 | $57.50 | $57.91 | $57.48 | $57.56 | $52.36 | 4,577 |
| 2017-05-23 | $57.00 | $57.45 | $57.00 | $57.45 | $52.26 | 812 |
| 2017-05-22 | $56.50 | $57.20 | $56.50 | $56.95 | $51.81 | 15,039 |
| 2017-05-19 | $55.00 | $56.11 | $55.00 | $55.14 | $50.16 | 1,610 |
| 2017-05-18 | $55.10 | $56.24 | $54.15 | $56.24 | $51.16 | 1,311 |
| 2017-05-17 | $55.52 | $56.66 | $55.52 | $56.41 | $51.31 | 2,966 |
| 2017-05-16 | $55.30 | $56.69 | $55.30 | $56.46 | $51.36 | 8,489 |
| 2017-05-15 | $54.64 | $54.75 | $54.40 | $54.50 | $49.58 | 6,209 |
| 2017-05-12 | $55.36 | $55.36 | $54.57 | $55.06 | $50.08 | 4,180 |
| 2017-05-11 | $53.20 | $54.75 | $53.20 | $53.70 | $48.85 | 2,402 |
| 2017-05-10 | $53.34 | $53.65 | $52.20 | $52.95 | $48.17 | 3,380 |
| 2017-05-09 | $53.80 | $54.12 | $53.70 | $53.73 | $48.88 | 8,809 |
| 2017-05-08 | $53.98 | $54.08 | $53.52 | $54.08 | $49.19 | 7,483 |
| 2017-05-05 | $52.77 | $53.76 | $52.37 | $53.76 | $48.90 | 5,742 |
| 2017-05-04 | $54.87 | $54.87 | $52.62 | $53.45 | $48.62 | 5,779 |
| 2017-05-03 | $56.56 | $57.07 | $56.50 | $56.75 | $49.19 | 8,123 |
| 2017-05-02 | $55.60 | $56.12 | $55.58 | $56.03 | $48.57 | 12,054 |
| 2017-05-01 | $55.17 | $55.22 | $55.13 | $55.13 | $47.79 | 1,742 |
| 2017-04-28 | $53.95 | $55.17 | $53.75 | $55.17 | $47.82 | 10,478 |
| 2017-04-27 | $56.09 | $56.09 | $54.13 | $54.65 | $47.37 | 26,256 |
| 2017-04-26 | $55.50 | $56.20 | $55.50 | $56.09 | $48.62 | 15,278 |
| 2017-04-25 | $55.57 | $56.56 | $55.57 | $56.56 | $49.03 | 3,680 |
| 2017-04-24 | $54.75 | $55.88 | $54.29 | $54.65 | $47.37 | 20,611 |
| 2017-04-21 | $53.55 | $53.55 | $53.55 | $53.55 | $46.42 | 373 |
| 2017-04-20 | $55.03 | $55.06 | $53.90 | $53.90 | $46.72 | 1,253 |
| 2017-04-19 | $53.71 | $54.01 | $53.39 | $54.01 | $46.82 | 13,646 |
| 2017-04-18 | $53.25 | $53.25 | $52.91 | $53.06 | $45.99 | 4,532 |
| 2017-04-17 | $53.24 | $53.24 | $53.24 | $53.24 | $46.15 | 371 |
| 2017-04-13 | $52.60 | $53.79 | $52.60 | $52.95 | $45.90 | 2,028 |
| 2017-04-12 | $52.76 | $52.76 | $52.05 | $52.05 | $45.12 | 866 |
| 2017-04-11 | $52.60 | $52.61 | $52.27 | $52.48 | $45.49 | 23,385 |
| 2017-04-10 | $52.96 | $53.04 | $52.64 | $52.82 | $45.79 | 44,127 |
| 2017-04-07 | $52.83 | $53.31 | $52.83 | $53.05 | $45.99 | 3,612 |
| 2017-04-06 | $54.27 | $54.27 | $53.51 | $53.56 | $46.43 | 5,713 |
| 2017-04-05 | $55.01 | $55.17 | $54.99 | $55.00 | $47.68 | 6,782 |
| 2017-04-04 | $55.00 | $55.08 | $54.39 | $54.91 | $47.60 | 12,324 |
| 2017-04-03 | $55.55 | $55.55 | $55.00 | $55.50 | $48.11 | 5,100 |
| 2017-03-31 | $55.63 | $56.36 | $55.59 | $55.91 | $48.47 | 6,600 |
| 2017-03-30 | $55.62 | $56.09 | $55.60 | $55.84 | $48.40 | 11,300 |
| 2017-03-29 | $55.80 | $56.35 | $55.80 | $56.21 | $48.73 | 9,200 |
| 2017-03-28 | $56.00 | $56.00 | $55.85 | $55.95 | $48.50 | 5,400 |
| 2017-03-27 | $55.80 | $55.85 | $55.72 | $55.85 | $48.41 | 1,600 |
| 2017-03-24 | $55.83 | $56.39 | $55.83 | $56.39 | $48.88 | 8,400 |
| 2017-03-23 | $56.25 | $56.43 | $56.25 | $56.35 | $48.85 | 800 |
| 2017-03-22 | $56.62 | $56.62 | $56.39 | $56.54 | $49.01 | 3,100 |
| 2017-03-21 | $57.29 | $57.56 | $56.16 | $56.16 | $48.68 | 1,800 |
| 2017-03-20 | $57.00 | $57.29 | $57.00 | $57.29 | $49.66 | 2,900 |
| 2017-03-17 | $57.44 | $57.50 | $57.20 | $57.37 | $49.73 | 4,200 |
| 2017-03-16 | $56.45 | $57.25 | $56.45 | $56.85 | $49.28 | 2,300 |
| 2017-03-15 | $55.95 | $55.95 | $54.86 | $55.77 | $48.34 | 1,100 |
| 2017-03-14 | $54.68 | $55.44 | $54.65 | $55.20 | $47.85 | 8,800 |
| 2017-03-13 | $54.80 | $55.00 | $54.70 | $54.75 | $47.46 | 8,800 |
| 2017-03-10 | $54.70 | $55.12 | $54.59 | $55.00 | $47.68 | 5,900 |
| 2017-03-09 | $54.45 | $54.80 | $54.45 | $54.70 | $47.42 | 7,900 |
| 2017-03-08 | $54.34 | $54.55 | $54.26 | $54.26 | $47.03 | 14,400 |
| 2017-03-07 | $54.80 | $54.80 | $54.26 | $54.30 | $47.07 | 12,500 |
| 2017-03-06 | $54.21 | $54.93 | $54.21 | $54.80 | $47.50 | 5,600 |
| 2017-03-03 | $54.07 | $54.84 | $53.41 | $54.84 | $47.54 | 1,800 |
| 2017-03-02 | $54.36 | $54.55 | $54.17 | $54.20 | $46.98 | 3,200 |
| 2017-03-01 | $55.58 | $55.58 | $54.61 | $54.61 | $47.34 | 800 |
| 2017-02-28 | $54.18 | $54.59 | $54.04 | $54.48 | $47.23 | 15,500 |
| 2017-02-27 | $54.12 | $54.15 | $54.12 | $54.15 | $46.94 | 2,300 |
| 2017-02-24 | $53.60 | $54.36 | $53.60 | $54.15 | $46.94 | 8,200 |
| 2017-02-23 | $54.60 | $54.60 | $54.60 | $54.60 | $47.33 | 300 |
| 2017-02-22 | $55.24 | $55.24 | $54.22 | $55.05 | $47.72 | 4,700 |
| 2017-02-21 | $55.20 | $55.37 | $55.00 | $55.29 | $47.93 | 9,500 |
| 2017-02-17 | $55.00 | $55.15 | $54.30 | $54.46 | $47.21 | 9,000 |
| 2017-02-16 | $55.17 | $55.40 | $55.17 | $55.23 | $47.88 | 4,100 |
| 2017-02-15 | $54.11 | $54.76 | $53.98 | $54.76 | $47.47 | 8,100 |
| 2017-02-14 | $54.09 | $55.47 | $54.09 | $55.20 | $47.85 | 4,300 |
| 2017-02-13 | $53.63 | $54.24 | $53.63 | $54.00 | $46.81 | 2,600 |
| 2017-02-10 | $53.44 | $54.60 | $53.09 | $53.09 | $46.02 | 6,700 |
| 2017-02-09 | $53.76 | $54.68 | $53.03 | $53.95 | $46.77 | 7,400 |
| 2017-02-08 | $51.64 | $53.20 | $51.01 | $53.10 | $46.03 | 23,400 |
| 2017-02-07 | $49.90 | $49.90 | $49.70 | $49.77 | $43.14 | 6,200 |
| 2017-02-06 | $49.99 | $50.22 | $48.81 | $49.10 | $42.56 | 4,500 |
| 2017-02-03 | $49.80 | $50.00 | $49.70 | $49.98 | $43.32 | 40,800 |
| 2017-02-02 | $49.35 | $50.00 | $49.35 | $49.80 | $43.17 | 4,700 |
| 2017-02-01 | $49.12 | $49.39 | $49.00 | $49.25 | $42.70 | 8,301 |
| 2017-01-31 | $49.44 | $49.51 | $49.29 | $49.47 | $42.88 | 4,656 |
| 2017-01-30 | $48.18 | $48.67 | $48.13 | $48.66 | $42.18 | 9,460 |
| 2017-01-27 | $48.08 | $48.19 | $47.89 | $48.13 | $41.72 | 15,103 |
| 2017-01-26 | $48.72 | $48.79 | $48.47 | $48.74 | $42.25 | 8,855 |
| 2017-01-25 | $48.30 | $48.33 | $47.75 | $48.00 | $41.61 | 17,478 |
| 2017-01-24 | $48.29 | $48.33 | $48.09 | $48.20 | $41.79 | 11,248 |
| 2017-01-23 | $48.40 | $48.45 | $48.00 | $48.35 | $41.91 | 13,405 |
| 2017-01-20 | $48.33 | $49.01 | $47.90 | $48.74 | $42.25 | 12,734 |
| 2017-01-19 | $47.40 | $47.81 | $47.05 | $47.76 | $41.40 | 9,200 |
| 2017-01-18 | $47.67 | $47.75 | $47.49 | $47.60 | $41.26 | 7,896 |
| 2017-01-17 | $48.00 | $48.17 | $47.90 | $48.09 | $41.69 | 21,238 |
| 2017-01-13 | $47.76 | $48.40 | $47.76 | $48.40 | $41.96 | 14,259 |
| 2017-01-12 | $47.49 | $47.54 | $47.22 | $47.50 | $41.18 | 4,039 |
| 2017-01-11 | $46.52 | $47.24 | $46.50 | $47.00 | $40.74 | 31,847 |
| 2017-01-10 | $46.94 | $47.25 | $46.94 | $46.96 | $40.71 | 5,624 |
| 2017-01-09 | $45.80 | $46.47 | $45.80 | $46.18 | $40.03 | 7,671 |
| 2017-01-06 | $44.98 | $45.12 | $44.91 | $45.00 | $39.01 | 14,834 |
| 2017-01-05 | $44.91 | $45.23 | $44.91 | $45.23 | $39.21 | 4,788 |
| 2017-01-04 | $44.10 | $45.03 | $44.06 | $44.80 | $38.83 | 9,632 |
| 2017-01-03 | $42.70 | $43.40 | $42.70 | $43.39 | $37.61 | 19,778 |
| 2016-12-30 | $43.03 | $43.07 | $42.35 | $42.35 | $36.71 | 30,015 |
| 2016-12-29 | $43.15 | $43.15 | $42.66 | $42.66 | $36.98 | 24,819 |
| 2016-12-28 | $42.95 | $43.00 | $42.57 | $42.57 | $36.90 | 6,095 |
| 2016-12-27 | $43.00 | $43.22 | $43.00 | $43.20 | $37.45 | 72,673 |
| 2016-12-23 | $42.52 | $43.30 | $42.52 | $43.18 | $37.43 | 21,358 |
| 2016-12-22 | $42.25 | $42.47 | $42.25 | $42.38 | $36.74 | 100,289 |
| 2016-12-21 | $42.32 | $42.64 | $42.32 | $42.53 | $36.87 | 43,663 |
| 2016-12-20 | $42.33 | $42.39 | $42.13 | $42.16 | $36.55 | 5,604 |
| 2016-12-19 | $42.12 | $42.20 | $41.90 | $42.00 | $36.41 | 13,507 |
| 2016-12-16 | $42.15 | $42.15 | $41.54 | $41.54 | $36.01 | 22,356 |
| 2016-12-15 | $42.50 | $42.50 | $42.26 | $42.50 | $36.84 | 12,025 |
| 2016-12-14 | $43.26 | $43.41 | $42.59 | $42.63 | $36.95 | 33,374 |
| 2016-12-13 | $42.45 | $43.55 | $42.45 | $43.40 | $37.62 | 30,453 |
| 2016-12-12 | $42.89 | $43.15 | $42.60 | $42.60 | $36.93 | 17,213 |
| 2016-12-09 | $42.75 | $42.90 | $42.42 | $42.85 | $37.14 | 18,583 |
| 2016-12-08 | $42.75 | $42.89 | $42.75 | $42.80 | $37.10 | 9,594 |
| 2016-12-07 | $42.39 | $42.84 | $42.39 | $42.77 | $37.07 | 21,438 |
| 2016-12-06 | $41.92 | $42.08 | $41.90 | $42.08 | $36.48 | 16,858 |
| 2016-12-05 | $41.77 | $42.06 | $41.77 | $42.00 | $36.41 | 22,862 |
| 2016-12-02 | $41.75 | $41.89 | $41.40 | $41.40 | $35.89 | 23,928 |
| 2016-12-01 | $41.99 | $42.01 | $41.61 | $42.00 | $36.41 | 14,000 |
| 2016-11-30 | $42.90 | $42.90 | $42.14 | $42.20 | $36.58 | 23,023 |
| 2016-11-29 | $42.65 | $42.90 | $42.65 | $42.89 | $37.18 | 18,621 |
| 2016-11-28 | $43.40 | $43.40 | $42.50 | $42.54 | $36.88 | 35,488 |
| 2016-11-25 | $43.65 | $43.67 | $43.22 | $43.26 | $37.50 | 18,578 |
| 2016-11-23 | $43.55 | $43.77 | $43.25 | $43.77 | $37.94 | 104,568 |
| 2016-11-22 | $42.68 | $43.15 | $42.68 | $43.15 | $37.40 | 48,520 |
| 2016-11-21 | $41.90 | $42.20 | $41.90 | $42.10 | $36.49 | 98,058 |
| 2016-11-18 | $41.16 | $41.43 | $40.85 | $41.11 | $35.64 | 56,269 |
| 2016-11-17 | $41.25 | $41.55 | $41.03 | $41.10 | $35.63 | 44,232 |
| 2016-11-16 | $39.85 | $40.09 | $39.80 | $39.95 | $34.63 | 28,726 |
| 2016-11-15 | $39.04 | $39.18 | $38.75 | $39.18 | $33.96 | 50,277 |
| 2016-11-14 | $39.68 | $39.70 | $39.12 | $39.38 | $34.14 | 36,479 |
| 2016-11-11 | $40.03 | $40.15 | $39.63 | $39.85 | $34.54 | 57,805 |
| 2016-11-10 | $41.20 | $43.01 | $40.37 | $40.95 | $35.50 | 24,430 |
| 2016-11-09 | $40.90 | $41.50 | $40.14 | $41.50 | $35.97 | 8,634 |
| 2016-11-08 | $41.39 | $42.07 | $40.78 | $42.02 | $36.42 | 44,706 |
| 2016-11-07 | $43.26 | $43.53 | $43.17 | $43.47 | $37.68 | 18,449 |
| 2016-11-04 | $42.21 | $42.25 | $41.80 | $41.92 | $36.34 | 22,614 |
| 2016-11-03 | $42.67 | $42.67 | $42.07 | $42.23 | $36.61 | 13,148 |
| 2016-11-02 | $43.30 | $43.30 | $42.15 | $42.21 | $36.59 | 16,552 |
| 2016-11-01 | $43.46 | $43.75 | $43.46 | $43.55 | $37.75 | 8,903 |
| 2016-10-31 | $43.60 | $44.08 | $43.51 | $43.98 | $38.12 | 9,749 |
| 2016-10-28 | $43.90 | $43.93 | $43.45 | $43.54 | $37.74 | 17,775 |
| 2016-10-27 | $45.05 | $45.05 | $43.81 | $44.08 | $38.21 | 40,551 |
| 2016-10-26 | $46.00 | $46.00 | $45.49 | $45.51 | $39.45 | 15,189 |
| 2016-10-25 | $48.30 | $48.83 | $48.07 | $48.35 | $41.91 | 11,452 |
| 2016-10-24 | $47.79 | $48.10 | $47.79 | $48.01 | $41.62 | 7,243 |
| 2016-10-21 | $47.95 | $47.95 | $47.00 | $47.32 | $41.02 | 6,601 |
| 2016-10-20 | $47.80 | $48.47 | $47.70 | $48.47 | $42.02 | 2,876 |
| 2016-10-19 | $48.06 | $48.09 | $48.06 | $48.09 | $41.69 | 1,282 |
| 2016-10-18 | $49.06 | $49.06 | $47.90 | $48.59 | $42.12 | 4,768 |
| 2016-10-17 | $48.23 | $48.23 | $47.82 | $48.04 | $41.64 | 26,291 |
| 2016-10-14 | $49.25 | $49.29 | $48.90 | $48.98 | $42.46 | 9,282 |
| 2016-10-13 | $50.00 | $50.00 | $49.23 | $49.66 | $43.05 | 12,948 |
| 2016-10-12 | $50.15 | $50.34 | $50.04 | $50.34 | $43.64 | 18,066 |
| 2016-10-11 | $50.96 | $50.96 | $50.28 | $50.28 | $43.58 | 9,635 |
| 2016-10-10 | $51.15 | $51.26 | $51.07 | $51.22 | $44.40 | 7,633 |
| 2016-10-07 | $51.92 | $52.00 | $51.62 | $51.81 | $44.91 | 6,493 |
| 2016-10-06 | $51.95 | $52.04 | $51.77 | $52.04 | $45.11 | 7,577 |
| 2016-10-05 | $52.32 | $52.90 | $52.32 | $52.88 | $45.84 | 8,821 |
| 2016-10-04 | $53.15 | $53.15 | $52.60 | $52.90 | $45.86 | 21,856 |
| 2016-10-03 | $52.14 | $52.14 | $51.88 | $52.07 | $45.14 | 9,737 |
| 2016-09-30 | $51.91 | $52.30 | $51.87 | $52.20 | $45.25 | 9,129 |
| 2016-09-29 | $51.70 | $52.00 | $51.37 | $51.50 | $44.64 | 7,078 |
| 2016-09-28 | $51.65 | $51.80 | $51.37 | $51.80 | $44.90 | 8,540 |
| 2016-09-27 | $51.30 | $51.82 | $51.16 | $51.54 | $44.68 | 25,513 |
| 2016-09-26 | $52.25 | $52.80 | $52.22 | $52.55 | $45.55 | 8,670 |
| 2016-09-23 | $53.03 | $53.04 | $53.03 | $53.03 | $45.97 | 2,162 |
| 2016-09-22 | $53.00 | $53.50 | $52.98 | $53.50 | $46.38 | 2,461 |
| 2016-09-21 | $51.54 | $51.90 | $51.36 | $51.90 | $44.99 | 15,951 |
| 2016-09-20 | $51.07 | $51.07 | $50.05 | $50.06 | $43.39 | 16,048 |
| 2016-09-19 | $51.06 | $51.06 | $50.59 | $50.82 | $44.05 | 7,130 |
| 2016-09-16 | $50.90 | $50.90 | $50.40 | $50.50 | $43.78 | 4,421 |
| 2016-09-15 | $50.99 | $51.26 | $50.93 | $51.26 | $44.43 | 1,697 |
| 2016-09-14 | $51.30 | $51.30 | $50.80 | $50.80 | $44.04 | 9,731 |
| 2016-09-13 | $52.00 | $52.13 | $51.05 | $51.05 | $44.25 | 9,577 |
| 2016-09-12 | $51.10 | $52.14 | $51.10 | $52.14 | $45.20 | 6,648 |
| 2016-09-09 | $53.55 | $53.55 | $53.00 | $53.00 | $45.94 | 3,542 |
| 2016-09-08 | $52.99 | $53.30 | $52.99 | $53.10 | $46.03 | 15,929 |
| 2016-09-07 | $51.84 | $52.26 | $51.84 | $52.26 | $45.30 | 879 |
| 2016-09-06 | $50.75 | $51.49 | $50.75 | $51.45 | $44.60 | 16,772 |
| 2016-09-02 | $50.60 | $51.90 | $50.23 | $51.90 | $44.99 | 9,638 |
| 2016-09-01 | $51.22 | $51.55 | $50.50 | $50.78 | $44.02 | 5,258 |
| 2016-08-31 | $52.67 | $52.67 | $51.17 | $51.25 | $44.43 | 6,103 |
| 2016-08-30 | $52.75 | $52.77 | $52.55 | $52.58 | $45.58 | 6,761 |
| 2016-08-29 | $52.37 | $52.83 | $52.37 | $52.81 | $45.78 | 7,784 |
| 2016-08-26 | $53.48 | $53.48 | $52.70 | $53.18 | $46.10 | 7,811 |
| 2016-08-25 | $53.20 | $53.20 | $52.80 | $52.90 | $45.86 | 5,562 |
| 2016-08-24 | $53.06 | $53.22 | $52.90 | $53.18 | $46.10 | 1,840 |
| 2016-08-23 | $53.55 | $53.82 | $53.35 | $53.45 | $46.33 | 8,861 |
| 2016-08-22 | $53.55 | $53.55 | $53.00 | $53.15 | $46.07 | 2,764 |
| 2016-08-19 | $53.55 | $54.00 | $53.20 | $53.70 | $46.55 | 6,699 |
| 2016-08-18 | $53.99 | $54.82 | $53.99 | $54.82 | $47.52 | 1,718 |
| 2016-08-17 | $54.90 | $55.00 | $54.00 | $54.51 | $47.25 | 3,697 |
| 2016-08-16 | $56.00 | $56.00 | $55.57 | $55.59 | $48.19 | 4,470 |
| 2016-08-15 | $55.65 | $56.73 | $55.65 | $55.90 | $48.46 | 4,367 |
| 2016-08-12 | $56.65 | $56.65 | $55.97 | $56.18 | $48.70 | 5,543 |
| 2016-08-11 | $57.91 | $58.55 | $57.79 | $58.00 | $50.28 | 8,317 |
| 2016-08-10 | $56.15 | $58.16 | $56.15 | $58.15 | $50.41 | 15,780 |
| 2016-08-09 | $55.77 | $56.73 | $55.77 | $56.73 | $49.18 | 5,562 |
| 2016-08-08 | $53.94 | $54.65 | $53.94 | $54.55 | $47.29 | 8,984 |
| 2016-08-05 | $54.74 | $54.85 | $54.68 | $54.80 | $47.50 | 89,478 |
| 2016-08-04 | $54.49 | $54.49 | $54.17 | $54.17 | $46.96 | 2,757 |
| 2016-08-03 | $53.10 | $53.45 | $53.10 | $53.32 | $46.22 | 11,119 |
| 2016-08-02 | $53.20 | $53.29 | $53.15 | $53.29 | $46.19 | 4,149 |
| 2016-08-01 | $53.46 | $53.65 | $53.39 | $53.48 | $46.36 | 11,033 |
| 2016-07-29 | $53.88 | $54.07 | $53.40 | $53.86 | $46.69 | 34,641 |
| 2016-07-28 | $52.72 | $53.69 | $52.72 | $53.69 | $46.54 | 19,523 |
| 2016-07-27 | $52.53 | $52.53 | $52.40 | $52.40 | $45.42 | 9,407 |
| 2016-07-26 | $52.54 | $52.80 | $51.99 | $52.20 | $45.25 | 80,412 |
| 2016-07-25 | $52.90 | $53.00 | $52.60 | $52.99 | $45.93 | 18,758 |
| 2016-07-22 | $53.00 | $53.00 | $52.00 | $52.66 | $45.65 | 68,264 |
| 2016-07-21 | $53.67 | $53.67 | $52.73 | $53.20 | $46.12 | 31,845 |
| 2016-07-20 | $55.55 | $55.55 | $55.00 | $55.23 | $47.88 | 9,125 |
| 2016-07-19 | $56.32 | $58.25 | $55.95 | $55.98 | $48.53 | 3,241 |
| 2016-07-18 | $56.55 | $58.64 | $56.47 | $56.52 | $48.99 | 6,303 |
| 2016-07-15 | $58.64 | $58.64 | $56.70 | $57.67 | $49.99 | 3,495 |
| 2016-07-14 | $56.50 | $56.78 | $56.36 | $56.40 | $48.89 | 4,795 |
| 2016-07-13 | $57.96 | $58.00 | $57.72 | $57.72 | $50.03 | 2,325 |
| 2016-07-12 | $58.20 | $58.23 | $58.07 | $58.07 | $50.34 | 916 |
| 2016-07-11 | $58.00 | $58.28 | $57.80 | $58.08 | $50.35 | 10,946 |
| 2016-07-08 | $58.13 | $60.65 | $57.43 | $57.62 | $49.95 | 7,395 |
| 2016-07-07 | $58.95 | $58.95 | $58.36 | $58.36 | $50.59 | 1,323 |
| 2016-07-06 | $58.40 | $59.18 | $58.40 | $58.95 | $51.10 | 8,231 |
| 2016-07-05 | $61.00 | $61.00 | $60.02 | $60.02 | $52.03 | 3,925 |
| 2016-07-01 | $62.81 | $64.03 | $62.25 | $62.25 | $53.96 | 1,082 |
| 2016-06-30 | $60.38 | $61.58 | $60.38 | $61.09 | $52.96 | 1,694 |
| 2016-06-29 | $57.07 | $60.66 | $57.07 | $59.04 | $51.18 | 1,824 |
| 2016-06-28 | $55.00 | $55.80 | $54.81 | $55.80 | $48.37 | 4,981 |
| 2016-06-27 | $55.39 | $55.39 | $53.00 | $54.21 | $46.99 | 9,971 |
| 2016-06-24 | $57.00 | $61.28 | $56.00 | $56.00 | $48.54 | 3,661 |
| 2016-06-23 | $61.50 | $62.05 | $61.33 | $62.05 | $53.79 | 10,466 |
| 2016-06-22 | $60.26 | $61.54 | $60.25 | $61.04 | $52.91 | 3,002 |
| 2016-06-21 | $58.99 | $59.25 | $58.79 | $59.10 | $51.23 | 3,119 |
| 2016-06-20 | $60.33 | $60.33 | $57.57 | $57.84 | $50.14 | 31,311 |
| 2016-06-17 | $55.64 | $56.11 | $55.52 | $55.95 | $48.50 | 9,962 |
| 2016-06-16 | $55.82 | $55.82 | $54.03 | $55.00 | $47.68 | 20,528 |
| 2016-06-15 | $56.95 | $58.16 | $56.86 | $57.82 | $50.12 | 22,951 |
| 2016-06-14 | $57.96 | $58.28 | $57.12 | $57.94 | $50.22 | 28,970 |
| 2016-06-13 | $59.20 | $59.20 | $58.15 | $59.17 | $51.29 | 40,893 |
| 2016-06-10 | $60.25 | $60.25 | $58.71 | $58.71 | $50.89 | 9,273 |
| 2016-06-09 | $61.90 | $61.90 | $60.85 | $61.10 | $52.96 | 3,757 |
| 2016-06-08 | $62.20 | $62.20 | $61.55 | $61.80 | $53.57 | 14,366 |
| 2016-06-07 | $62.11 | $62.11 | $61.55 | $61.55 | $53.35 | 2,551 |
| 2016-06-06 | $60.32 | $60.60 | $60.32 | $60.60 | $52.53 | 501 |
| 2016-06-03 | $60.00 | $60.50 | $60.00 | $60.15 | $49.96 | 2,563 |
| 2016-06-02 | $60.00 | $60.04 | $60.00 | $60.00 | $49.84 | 3,031 |
| 2016-06-01 | $58.75 | $59.00 | $58.75 | $59.00 | $49.01 | 444 |
| 2016-05-31 | $60.10 | $61.25 | $60.10 | $60.80 | $50.50 | 2,444 |
| 2016-05-27 | $58.50 | $60.00 | $58.50 | $60.00 | $49.84 | 1,295 |
| 2016-05-26 | $57.99 | $57.99 | $57.99 | $57.99 | $48.17 | 343 |
| 2016-05-25 | $57.43 | $58.00 | $57.00 | $57.05 | $47.39 | 1,207 |
| 2016-05-24 | $56.00 | $56.55 | $56.00 | $56.55 | $46.97 | 836 |
| 2016-05-23 | $55.33 | $57.50 | $55.33 | $56.03 | $46.54 | 1,980 |
| 2016-05-20 | $57.50 | $57.50 | $56.05 | $56.25 | $46.72 | 1,718 |
| 2016-05-19 | $55.00 | $55.50 | $55.00 | $55.50 | $46.10 | 2,352 |
| 2016-05-18 | $55.00 | $57.50 | $55.00 | $57.22 | $47.53 | 5,799 |
| 2016-05-17 | $57.25 | $57.50 | $57.15 | $57.43 | $47.71 | 2,923 |
| 2016-05-16 | $57.03 | $57.15 | $56.35 | $57.15 | $47.47 | 2,687 |
| 2016-05-13 | $57.90 | $57.90 | $57.50 | $57.70 | $47.93 | 756 |
| 2016-05-12 | $55.05 | $55.05 | $54.47 | $54.47 | $45.25 | 2,202 |
| 2016-05-11 | $55.38 | $55.58 | $55.12 | $55.35 | $45.98 | 2,809 |
| 2016-05-10 | $55.66 | $55.83 | $55.66 | $55.75 | $46.31 | 6,580 |
| 2016-05-09 | $55.90 | $55.90 | $55.18 | $55.36 | $45.99 | 4,049 |
| 2016-05-06 | $55.72 | $55.72 | $54.25 | $55.14 | $45.80 | 2,425 |
| 2016-05-05 | $56.74 | $56.74 | $56.25 | $56.25 | $46.72 | 2,645 |
| 2016-05-04 | $56.77 | $56.77 | $56.61 | $56.62 | $47.03 | 3,117 |
| 2016-05-03 | $57.65 | $57.65 | $57.30 | $57.42 | $47.70 | 3,354 |
| 2016-05-02 | $58.60 | $58.83 | $58.36 | $58.83 | $48.86 | 1,417 |
| 2016-04-29 | $57.55 | $57.60 | $56.87 | $57.50 | $47.76 | 4,013 |
| 2016-04-28 | $59.35 | $59.35 | $59.13 | $59.13 | $49.12 | 3,338 |
| 2016-04-27 | $58.62 | $58.67 | $58.38 | $58.59 | $48.67 | 4,955 |
| 2016-04-26 | $60.00 | $60.00 | $58.80 | $59.80 | $49.67 | 5,089 |
| 2016-04-25 | $59.50 | $60.43 | $59.50 | $59.80 | $49.67 | 1,100 |
| 2016-04-22 | $59.00 | $59.00 | $58.94 | $58.94 | $48.96 | 690 |
| 2016-04-21 | $60.05 | $60.05 | $59.30 | $59.32 | $49.27 | 8,784 |
| 2016-04-20 | $59.64 | $59.64 | $58.93 | $59.40 | $49.34 | 2,381 |
| 2016-04-19 | $58.06 | $59.45 | $58.06 | $59.41 | $49.35 | 7,692 |
| 2016-04-18 | $56.59 | $57.16 | $56.48 | $56.80 | $47.18 | 5,898 |
| 2016-04-15 | $57.63 | $57.63 | $57.63 | $57.63 | $47.87 | 422 |
| 2016-04-14 | $57.39 | $57.39 | $56.70 | $57.02 | $47.36 | 2,332 |
| 2016-04-13 | $56.22 | $57.21 | $56.22 | $57.21 | $47.52 | 8,417 |
| 2016-04-12 | $55.11 | $55.39 | $55.10 | $55.29 | $45.93 | 2,691 |
| 2016-04-11 | $53.88 | $55.00 | $53.88 | $54.65 | $45.40 | 4,924 |
| 2016-04-08 | $52.80 | $53.74 | $52.80 | $53.49 | $44.43 | 5,968 |
| 2016-04-07 | $52.15 | $52.22 | $51.65 | $51.65 | $42.90 | 2,915 |
| 2016-04-06 | $51.77 | $52.47 | $51.77 | $52.35 | $43.48 | 8,857 |
| 2016-04-05 | $53.72 | $53.72 | $51.79 | $52.42 | $43.54 | 3,062 |
| 2016-04-04 | $53.95 | $54.19 | $53.86 | $54.19 | $45.01 | 3,171 |
| 2016-04-01 | $54.62 | $54.62 | $53.95 | $54.36 | $45.15 | 1,162 |
| 2016-03-31 | $54.11 | $55.30 | $54.11 | $55.13 | $45.79 | 13,419 |
| 2016-03-30 | $55.00 | $56.45 | $55.00 | $55.72 | $46.28 | 34,858 |
| 2016-03-29 | $53.35 | $54.30 | $53.30 | $54.25 | $45.06 | 11,373 |
| 2016-03-28 | $53.10 | $53.10 | $53.00 | $53.10 | $44.11 | 12,986 |
| 2016-03-24 | $53.10 | $53.12 | $53.00 | $53.10 | $44.11 | 4,934 |
| 2016-03-23 | $54.00 | $54.15 | $53.75 | $54.01 | $44.86 | 5,214 |
| 2016-03-22 | $53.50 | $54.01 | $53.50 | $53.92 | $44.78 | 4,649 |
| 2016-03-21 | $53.63 | $53.63 | $53.30 | $53.63 | $44.55 | 8,688 |
| 2016-03-18 | $53.55 | $53.55 | $53.50 | $53.50 | $44.44 | 7,185 |
| 2016-03-17 | $53.04 | $53.72 | $52.81 | $53.55 | $44.48 | 7,669 |
| 2016-03-16 | $53.03 | $53.64 | $52.65 | $53.64 | $44.56 | 11,194 |
| 2016-03-15 | $53.22 | $53.36 | $53.00 | $53.36 | $44.32 | 21,973 |
| 2016-03-14 | $53.68 | $53.68 | $52.20 | $53.08 | $44.09 | 11,313 |
| 2016-03-11 | $53.37 | $53.93 | $53.37 | $53.81 | $44.70 | 3,393 |
| 2016-03-10 | $53.20 | $53.20 | $52.83 | $53.00 | $44.02 | 8,646 |
| 2016-03-09 | $53.03 | $53.10 | $52.85 | $53.10 | $44.11 | 26,450 |
| 2016-03-08 | $52.23 | $52.33 | $51.85 | $51.85 | $43.07 | 15,244 |
| 2016-03-07 | $51.40 | $52.11 | $51.40 | $52.02 | $43.21 | 4,503 |
| 2016-03-04 | $52.01 | $52.10 | $51.65 | $51.65 | $42.90 | 8,917 |
| 2016-03-03 | $50.48 | $51.56 | $50.41 | $51.50 | $42.78 | 6,858 |
| 2016-03-02 | $49.87 | $50.33 | $49.70 | $50.33 | $41.81 | 3,943 |
| 2016-03-01 | $49.26 | $49.66 | $49.00 | $49.65 | $41.24 | 14,069 |
| 2016-02-29 | $47.81 | $48.17 | $47.65 | $48.12 | $39.97 | 3,535 |
| 2016-02-26 | $48.06 | $48.06 | $47.60 | $47.65 | $39.58 | 9,280 |
| 2016-02-25 | $46.49 | $46.95 | $45.86 | $46.75 | $38.83 | 3,958 |
| 2016-02-24 | $46.00 | $46.00 | $45.50 | $45.93 | $38.15 | 6,039 |
| 2016-02-23 | $47.74 | $47.98 | $47.00 | $47.02 | $39.06 | 11,822 |
| 2016-02-22 | $47.51 | $48.15 | $47.40 | $47.92 | $39.80 | 4,614 |
| 2016-02-19 | $46.80 | $46.80 | $46.20 | $46.28 | $38.44 | 38,208 |
| 2016-02-18 | $47.00 | $48.08 | $46.97 | $47.16 | $39.17 | 26,593 |
| 2016-02-17 | $44.00 | $44.93 | $44.00 | $44.80 | $37.21 | 13,527 |
| 2016-02-16 | $43.17 | $43.21 | $42.49 | $43.21 | $35.89 | 56,529 |
| 2016-02-12 | $42.54 | $42.54 | $42.54 | $42.54 | $35.34 | 308 |
| 2016-02-11 | $42.69 | $42.69 | $41.97 | $42.33 | $35.16 | 3,361 |
| 2016-02-10 | $42.25 | $43.32 | $42.25 | $43.20 | $35.88 | 1,186 |
| 2016-02-09 | $41.46 | $42.02 | $41.44 | $42.02 | $34.90 | 1,804 |
| 2016-02-08 | $43.50 | $43.50 | $42.68 | $42.73 | $35.49 | 7,696 |
| 2016-02-05 | $44.08 | $44.10 | $43.45 | $43.70 | $36.30 | 28,877 |
| 2016-02-04 | $42.37 | $43.26 | $42.32 | $43.13 | $35.83 | 13,802 |
| 2016-02-03 | $40.71 | $40.92 | $39.80 | $40.92 | $33.99 | 15,578 |
| 2016-02-02 | $42.75 | $42.88 | $41.80 | $41.80 | $34.72 | 13,035 |
| 2016-02-01 | $44.23 | $44.44 | $43.71 | $44.30 | $36.80 | 17,177 |
| 2016-01-29 | $43.07 | $43.99 | $43.07 | $43.97 | $36.52 | 7,705 |
| 2016-01-28 | $44.29 | $44.29 | $43.70 | $44.00 | $36.55 | 8,396 |
| 2016-01-27 | $44.31 | $44.31 | $43.80 | $43.84 | $36.42 | 12,988 |
| 2016-01-26 | $44.57 | $45.01 | $44.38 | $45.01 | $37.39 | 14,962 |
| 2016-01-25 | $44.92 | $45.28 | $44.09 | $44.67 | $37.10 | 15,642 |
| 2016-01-22 | $44.30 | $44.64 | $44.00 | $44.64 | $37.08 | 15,934 |
| 2016-01-21 | $43.30 | $44.18 | $42.86 | $43.96 | $36.51 | 6,987 |
| 2016-01-20 | $44.88 | $44.88 | $42.91 | $43.58 | $36.20 | 13,176 |
| 2016-01-19 | $46.44 | $46.81 | $46.20 | $46.35 | $38.50 | 12,105 |
| 2016-01-15 | $47.13 | $47.13 | $45.63 | $45.88 | $38.11 | 9,273 |
| 2016-01-14 | $50.38 | $50.38 | $50.05 | $50.38 | $41.85 | 2,728 |
| 2016-01-13 | $52.27 | $52.49 | $51.09 | $51.09 | $42.44 | 16,441 |
| 2016-01-12 | $52.80 | $52.88 | $52.28 | $52.88 | $43.93 | 7,011 |
| 2016-01-11 | $53.00 | $53.33 | $52.90 | $53.33 | $44.30 | 7,477 |
| 2016-01-08 | $52.88 | $52.88 | $51.90 | $51.90 | $43.11 | 9,154 |
| 2016-01-07 | $53.04 | $54.37 | $52.17 | $53.85 | $44.73 | 18,752 |
| 2016-01-06 | $55.28 | $55.28 | $54.57 | $54.57 | $45.33 | 2,825 |
| 2016-01-05 | $55.58 | $55.58 | $55.15 | $55.56 | $46.15 | 11,493 |
| 2016-01-04 | $56.98 | $56.98 | $56.17 | $56.68 | $47.08 | 8,946 |
| 2015-12-31 | $57.82 | $57.88 | $57.55 | $57.71 | $47.94 | 7,477 |
| 2015-12-30 | $58.97 | $58.97 | $57.75 | $58.15 | $48.30 | 4,989 |
| 2015-12-29 | $59.34 | $59.38 | $58.98 | $59.38 | $49.32 | 15,251 |
| 2015-12-28 | $59.25 | $59.25 | $58.88 | $58.91 | $48.93 | 6,885 |
| 2015-12-24 | $58.99 | $59.38 | $58.99 | $59.05 | $49.05 | 2,723 |
| 2015-12-23 | $58.60 | $58.98 | $58.55 | $58.97 | $48.98 | 11,686 |
| 2015-12-22 | $57.14 | $57.76 | $57.14 | $57.52 | $47.78 | 13,211 |
| 2015-12-21 | $57.00 | $57.15 | $56.40 | $56.40 | $46.85 | 14,230 |
| 2015-12-18 | $56.75 | $56.83 | $56.00 | $56.15 | $46.64 | 19,025 |
| 2015-12-17 | $58.47 | $58.47 | $56.95 | $56.95 | $47.31 | 2,472 |
| 2015-12-16 | $56.95 | $57.75 | $56.95 | $57.33 | $47.62 | 13,836 |
| 2015-12-15 | $57.35 | $57.40 | $57.01 | $57.01 | $47.36 | 15,165 |
| 2015-12-14 | $57.70 | $57.70 | $57.04 | $57.33 | $47.62 | 6,460 |
| 2015-12-11 | $59.00 | $59.06 | $58.66 | $59.06 | $49.06 | 11,689 |
| 2015-12-10 | $59.19 | $59.40 | $58.84 | $58.88 | $48.91 | 9,331 |
| 2015-12-09 | $59.02 | $59.87 | $59.02 | $59.64 | $49.54 | 15,925 |
| 2015-12-08 | $59.36 | $59.36 | $58.68 | $58.68 | $48.74 | 15,159 |
| 2015-12-07 | $60.05 | $60.05 | $59.58 | $59.70 | $49.59 | 9,308 |
| 2015-12-04 | $59.70 | $60.40 | $59.50 | $60.34 | $50.12 | 12,845 |
| 2015-12-03 | $61.45 | $61.63 | $61.07 | $61.53 | $51.11 | 3,035 |
| 2015-12-02 | $60.56 | $60.63 | $60.04 | $60.45 | $50.21 | 7,945 |
| 2015-12-01 | $58.56 | $58.88 | $58.56 | $58.88 | $48.91 | 19,682 |
| 2015-11-30 | $58.67 | $58.67 | $58.23 | $58.35 | $48.47 | 15,440 |
| 2015-11-27 | $58.10 | $58.57 | $58.10 | $58.57 | $48.65 | 1,881 |
| 2015-11-25 | $56.75 | $57.47 | $56.65 | $57.43 | $47.70 | 18,822 |
| 2015-11-24 | $57.60 | $58.00 | $57.47 | $58.00 | $48.18 | 23,722 |
| 2015-11-23 | $58.62 | $59.09 | $58.11 | $58.45 | $48.55 | 17,408 |
| 2015-11-20 | $56.31 | $56.41 | $55.81 | $56.21 | $46.69 | 22,977 |
| 2015-11-19 | $56.15 | $56.88 | $56.15 | $56.88 | $47.25 | 2,968 |
| 2015-11-18 | $52.66 | $53.88 | $52.65 | $53.88 | $44.76 | 6,518 |
| 2015-11-17 | $52.20 | $52.23 | $51.92 | $52.00 | $43.19 | 5,518 |
| 2015-11-16 | $51.60 | $52.23 | $51.60 | $51.91 | $43.12 | 16,339 |
| 2015-11-13 | $51.35 | $51.49 | $51.15 | $51.49 | $42.77 | 17,124 |
| 2015-11-12 | $53.35 | $53.42 | $53.20 | $53.30 | $44.27 | 3,235 |
| 2015-11-11 | $53.55 | $53.62 | $53.42 | $53.42 | $44.37 | 18,228 |
| 2015-11-10 | $53.39 | $53.53 | $53.39 | $53.44 | $44.39 | 7,697 |
| 2015-11-09 | $53.73 | $54.21 | $53.73 | $54.09 | $44.93 | 4,677 |
| 2015-11-06 | $54.00 | $54.20 | $53.70 | $54.20 | $45.02 | 7,376 |
| 2015-11-05 | $54.93 | $54.93 | $54.62 | $54.80 | $45.52 | 7,266 |
| 2015-11-04 | $54.62 | $55.10 | $54.49 | $55.00 | $45.69 | 10,101 |
| 2015-11-03 | $55.25 | $55.75 | $55.25 | $55.60 | $46.18 | 13,501 |
| 2015-11-02 | $56.29 | $56.30 | $55.70 | $55.90 | $46.43 | 12,516 |
| 2015-10-30 | $56.10 | $56.30 | $56.10 | $56.20 | $46.68 | 6,331 |
| 2015-10-29 | $56.20 | $56.51 | $55.46 | $56.25 | $46.72 | 10,970 |
| 2015-10-28 | $57.31 | $59.00 | $57.31 | $58.60 | $48.68 | 24,772 |
| 2015-10-27 | $55.85 | $56.89 | $55.52 | $56.88 | $47.25 | 27,158 |
| 2015-10-26 | $55.66 | $56.39 | $55.38 | $56.00 | $46.52 | 12,977 |
| 2015-10-23 | $54.33 | $55.44 | $53.70 | $55.42 | $46.04 | 24,142 |
| 2015-10-22 | $54.50 | $55.30 | $53.96 | $55.30 | $45.94 | 30,584 |
| 2015-10-21 | $61.55 | $61.55 | $59.10 | $59.10 | $49.09 | 6,773 |
| 2015-10-20 | $61.80 | $62.48 | $61.28 | $61.49 | $51.08 | 5,750 |
| 2015-10-19 | $61.30 | $61.72 | $61.30 | $61.62 | $51.19 | 2,189 |
| 2015-10-16 | $62.30 | $62.60 | $62.25 | $62.55 | $51.96 | 3,003 |
| 2015-10-15 | $62.80 | $62.80 | $62.25 | $62.63 | $52.02 | 3,451 |
| 2015-10-14 | $63.50 | $63.50 | $62.77 | $62.83 | $52.19 | 5,449 |
| 2015-10-13 | $64.97 | $65.24 | $64.66 | $64.66 | $53.71 | 2,863 |
| 2015-10-12 | $65.50 | $65.74 | $65.31 | $65.72 | $54.59 | 4,811 |
| 2015-10-09 | $65.00 | $65.00 | $64.25 | $64.60 | $53.66 | 7,785 |
| 2015-10-08 | $63.47 | $63.47 | $63.01 | $63.42 | $52.68 | 5,174 |
| 2015-10-07 | $63.20 | $64.00 | $63.20 | $63.86 | $53.05 | 9,312 |
| 2015-10-06 | $62.08 | $62.51 | $61.95 | $62.51 | $51.92 | 5,206 |
| 2015-10-05 | $62.12 | $62.12 | $61.63 | $61.75 | $51.29 | 43,187 |
| 2015-10-02 | $60.40 | $61.39 | $60.20 | $61.39 | $50.99 | 13,663 |
| 2015-10-01 | $61.81 | $61.81 | $60.58 | $60.58 | $50.32 | 4,370 |
| 2015-09-30 | $60.84 | $62.67 | $60.84 | $62.56 | $51.97 | 13,095 |
| 2015-09-29 | $58.85 | $59.56 | $58.85 | $59.55 | $49.47 | 13,805 |
| 2015-09-28 | $58.44 | $58.44 | $58.00 | $58.00 | $48.18 | 12,275 |
| 2015-09-25 | $58.70 | $58.94 | $58.65 | $58.92 | $48.94 | 13,333 |
| 2015-09-24 | $58.14 | $58.14 | $57.57 | $57.75 | $47.97 | 2,539 |
| 2015-09-23 | $60.10 | $60.42 | $60.00 | $60.29 | $50.08 | 21,631 |
| 2015-09-22 | $59.80 | $60.10 | $59.70 | $59.70 | $49.59 | 2,911 |
| 2015-09-21 | $61.75 | $61.75 | $61.38 | $61.41 | $51.01 | 2,130 |
| 2015-09-18 | $62.79 | $62.79 | $62.18 | $62.25 | $51.71 | 2,633 |
| 2015-09-17 | $62.50 | $63.40 | $62.45 | $63.15 | $52.46 | 44,037 |
| 2015-09-16 | $62.70 | $63.00 | $62.70 | $62.72 | $52.10 | 6,518 |
| 2015-09-15 | $63.00 | $63.47 | $62.70 | $62.70 | $52.08 | 16,105 |
| 2015-09-14 | $63.00 | $63.00 | $62.30 | $62.37 | $51.81 | 3,223 |
| 2015-09-11 | $63.54 | $64.00 | $63.54 | $63.65 | $52.87 | 5,615 |
| 2015-09-10 | $63.25 | $63.25 | $63.25 | $63.25 | $52.54 | 1,606 |
| 2015-09-09 | $64.82 | $65.19 | $64.77 | $64.77 | $53.80 | 1,592 |
| 2015-09-08 | $64.35 | $64.35 | $63.98 | $64.06 | $53.21 | 52,697 |
| 2015-09-04 | $63.11 | $63.66 | $63.11 | $63.66 | $52.88 | 8,423 |
| 2015-09-03 | $64.15 | $64.30 | $63.97 | $64.21 | $53.34 | 47,391 |
| 2015-09-02 | $62.60 | $63.40 | $62.60 | $63.40 | $52.66 | 5,816 |
| 2015-09-01 | $64.67 | $64.67 | $63.61 | $64.01 | $53.17 | 1,205 |
| 2015-08-31 | $65.82 | $66.97 | $65.82 | $66.96 | $55.62 | 6,604 |
| 2015-08-28 | $65.95 | $65.95 | $65.49 | $65.49 | $54.40 | 2,711 |
| 2015-08-27 | $64.50 | $65.90 | $64.50 | $65.74 | $54.61 | 3,920 |
| 2015-08-26 | $64.24 | $64.24 | $63.50 | $63.60 | $52.83 | 5,147 |
| 2015-08-25 | $64.60 | $64.60 | $62.21 | $62.27 | $51.73 | 14,515 |
Millicom International Cellular S.A. (TIGO) News Headlines
.jpg)
Recent Millicom International Cellular S.A. (TIGO) News
Similar Companies to Millicom International Cellular S.A. (TIGO) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |