Trupanion Inc (TRUP) Exchange: NASDAQ
Data as of May 2, 2025
$36.44 ($-0.16) -0.44%
Trupanion Inc - Daily Information
Click for more stock information on Trupanion Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.03 |
| Previous Close | $36.44 |
| High | $37.20 |
| Low | $36.21 |
| Adjusted Open | $37.03 |
| Previous Adjusted Close | $36.44 |
| Adjusted High | $37.20 |
| Adjusted Low | $36.21 |
About Trupanion Inc (TRUP)
Trupanion Inc (TRUP) is a publicly traded company that provides medical insurance plans for cats and dogs. Founded in 2000 in Seattle, WA, the company is known for its commitment to providing pet owners with customized medical insurance plans. As of June 2019, the company had over 500,000 enrolled members and their medical plans are available in the US, Canada, and Puerto Rico. Trupanion was recently listed on the New York Stock Exchange in 2018, making it the first publicly traded enterprise that focuses exclusively on pet insurance. The stock opened on the first day of trading at 24.19, and since then it has expanded rapidly, with gains of more than 120%. Trupanion has more than 300 employees located in three major offices in Atlanta, Georgia, Seattle, Washington and Vancouver, British Columbia.
Invest in Trupanion Inc (TRUP)
Historical Stock Data for Trupanion Inc (TRUP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $37.03 | $37.20 | $36.21 | $36.44 | $36.44 | 798,746 |
| 2025-04-30 | $36.76 | $36.87 | $35.52 | $36.60 | $36.60 | 521,432 |
| 2025-04-29 | $37.60 | $38.81 | $37.12 | $37.82 | $37.82 | 491,549 |
| 2025-04-28 | $36.60 | $37.69 | $36.27 | $37.60 | $37.60 | 531,926 |
| 2025-04-25 | $36.43 | $36.66 | $35.70 | $36.22 | $36.22 | 781,803 |
| 2025-04-24 | $35.52 | $37.00 | $35.52 | $36.74 | $36.74 | 451,824 |
| 2025-04-23 | $36.22 | $37.38 | $35.14 | $35.68 | $35.68 | 551,753 |
| 2025-04-22 | $34.69 | $35.43 | $34.32 | $34.98 | $34.98 | 588,673 |
| 2025-04-21 | $33.97 | $34.66 | $32.50 | $34.01 | $34.01 | 483,884 |
| 2025-04-17 | $34.20 | $35.05 | $33.40 | $34.72 | $34.72 | 379,360 |
| 2025-04-16 | $34.44 | $35.00 | $33.53 | $34.18 | $34.18 | 548,131 |
| 2025-04-15 | $35.59 | $36.38 | $34.39 | $34.72 | $34.72 | 360,397 |
| 2025-04-14 | $36.36 | $36.90 | $34.79 | $35.45 | $35.45 | 526,702 |
| 2025-04-11 | $34.46 | $35.66 | $33.54 | $35.62 | $35.62 | 612,520 |
| 2025-04-10 | $36.61 | $36.97 | $34.36 | $34.97 | $34.97 | 910,795 |
| 2025-04-09 | $33.47 | $39.09 | $32.92 | $37.74 | $37.74 | 1,387,004 |
| 2025-04-08 | $35.74 | $36.11 | $32.20 | $32.91 | $32.91 | 847,983 |
| 2025-04-07 | $32.42 | $35.89 | $31.00 | $34.45 | $34.45 | 990,049 |
| 2025-04-04 | $33.52 | $34.81 | $32.08 | $34.34 | $34.34 | 868,522 |
| 2025-04-03 | $35.26 | $36.63 | $34.96 | $34.99 | $34.99 | 629,571 |
| 2025-04-02 | $36.44 | $37.70 | $36.44 | $37.26 | $37.26 | 534,188 |
| 2025-04-01 | $37.34 | $37.71 | $36.41 | $36.99 | $36.99 | 402,193 |
| 2025-03-31 | $35.69 | $37.43 | $35.06 | $37.27 | $37.27 | 601,483 |
| 2025-03-28 | $38.29 | $38.29 | $35.78 | $36.25 | $36.25 | 443,337 |
| 2025-03-27 | $37.90 | $38.46 | $37.44 | $38.23 | $38.23 | 380,261 |
| 2025-03-26 | $38.00 | $38.80 | $37.48 | $37.90 | $37.90 | 350,747 |
| 2025-03-25 | $38.34 | $38.83 | $37.72 | $37.80 | $37.80 | 440,118 |
| 2025-03-24 | $36.80 | $38.71 | $36.68 | $38.61 | $38.61 | 457,442 |
| 2025-03-21 | $36.40 | $37.34 | $35.86 | $37.00 | $37.00 | 487,452 |
| 2025-03-20 | $37.01 | $37.94 | $36.71 | $36.78 | $36.78 | 376,212 |
| 2025-03-19 | $35.73 | $38.12 | $35.58 | $37.67 | $37.67 | 608,400 |
| 2025-03-18 | $35.67 | $36.11 | $35.18 | $35.83 | $35.83 | 501,919 |
| 2025-03-17 | $34.90 | $36.62 | $34.90 | $36.10 | $36.10 | 513,273 |
| 2025-03-14 | $34.00 | $35.79 | $33.77 | $35.26 | $35.26 | 520,032 |
| 2025-03-13 | $34.20 | $34.54 | $33.00 | $33.58 | $33.58 | 650,752 |
| 2025-03-12 | $33.53 | $34.30 | $32.34 | $34.09 | $34.09 | 512,422 |
| 2025-03-11 | $32.93 | $33.74 | $32.29 | $33.20 | $33.20 | 586,403 |
| 2025-03-10 | $32.16 | $33.29 | $31.76 | $32.46 | $32.46 | 1,155,072 |
| 2025-03-07 | $32.26 | $33.48 | $32.04 | $32.97 | $32.97 | 1,080,704 |
| 2025-03-06 | $33.17 | $34.65 | $31.63 | $32.66 | $32.66 | 699,514 |
| 2025-03-05 | $33.00 | $34.17 | $32.51 | $33.88 | $33.88 | 654,627 |
| 2025-03-04 | $31.39 | $34.08 | $31.17 | $33.09 | $33.09 | 783,951 |
| 2025-03-03 | $35.00 | $35.08 | $32.28 | $32.40 | $32.40 | 1,450,150 |
| 2025-02-28 | $33.24 | $34.61 | $33.24 | $34.54 | $34.54 | 580,967 |
| 2025-02-27 | $34.12 | $34.82 | $33.34 | $33.59 | $33.59 | 667,341 |
| 2025-02-26 | $33.85 | $34.83 | $33.47 | $33.84 | $33.84 | 709,420 |
| 2025-02-25 | $33.29 | $34.84 | $33.14 | $34.12 | $34.12 | 985,163 |
| 2025-02-24 | $33.07 | $33.48 | $31.25 | $33.41 | $33.41 | 1,198,281 |
| 2025-02-21 | $36.18 | $36.80 | $32.75 | $32.95 | $32.95 | 1,785,173 |
| 2025-02-20 | $40.45 | $40.76 | $33.89 | $35.40 | $35.40 | 3,342,140 |
| 2025-02-19 | $48.54 | $48.97 | $47.32 | $47.51 | $47.51 | 674,426 |
| 2025-02-18 | $50.66 | $50.66 | $47.68 | $48.69 | $48.69 | 632,524 |
| 2025-02-14 | $49.51 | $50.01 | $48.87 | $49.63 | $49.63 | 417,004 |
| 2025-02-13 | $46.77 | $49.22 | $45.96 | $49.03 | $49.03 | 434,162 |
| 2025-02-12 | $44.26 | $46.40 | $44.26 | $46.33 | $46.33 | 505,462 |
| 2025-02-11 | $46.30 | $47.06 | $44.94 | $45.23 | $45.23 | 530,901 |
| 2025-02-10 | $46.38 | $47.45 | $45.72 | $46.75 | $46.75 | 361,904 |
| 2025-02-07 | $46.17 | $46.97 | $45.50 | $45.99 | $45.99 | 327,485 |
| 2025-02-06 | $47.42 | $47.42 | $44.72 | $46.01 | $46.01 | 647,458 |
| 2025-02-05 | $47.76 | $47.76 | $46.46 | $47.04 | $47.04 | 363,826 |
| 2025-02-04 | $46.66 | $47.66 | $46.54 | $47.33 | $47.33 | 248,603 |
| 2025-02-03 | $45.93 | $47.23 | $45.40 | $46.95 | $46.95 | 471,440 |
| 2025-01-31 | $48.36 | $49.14 | $46.83 | $47.44 | $47.44 | 387,792 |
| 2025-01-30 | $48.23 | $49.14 | $47.56 | $47.87 | $47.87 | 343,479 |
| 2025-01-29 | $48.46 | $48.80 | $47.00 | $47.69 | $47.69 | 306,425 |
| 2025-01-28 | $49.94 | $50.06 | $47.80 | $48.69 | $48.69 | 336,780 |
| 2025-01-27 | $48.18 | $50.47 | $48.03 | $49.87 | $49.87 | 401,917 |
| 2025-01-24 | $48.24 | $50.51 | $48.08 | $48.90 | $48.90 | 433,178 |
| 2025-01-23 | $49.18 | $49.25 | $46.52 | $48.29 | $48.29 | 582,694 |
| 2025-01-22 | $47.41 | $47.98 | $46.30 | $46.52 | $46.52 | 485,246 |
| 2025-01-21 | $48.28 | $48.30 | $46.10 | $47.39 | $47.39 | 587,775 |
| 2025-01-17 | $49.52 | $49.52 | $47.45 | $47.63 | $47.63 | 262,514 |
| 2025-01-16 | $47.34 | $49.59 | $47.34 | $48.51 | $48.51 | 459,830 |
| 2025-01-15 | $45.89 | $47.86 | $45.38 | $47.24 | $47.24 | 790,914 |
| 2025-01-14 | $44.05 | $45.05 | $43.35 | $43.65 | $43.65 | 412,853 |
| 2025-01-13 | $42.48 | $43.61 | $42.33 | $43.54 | $43.54 | 561,922 |
| 2025-01-10 | $45.18 | $45.63 | $43.55 | $43.95 | $43.95 | 570,136 |
| 2025-01-08 | $46.35 | $46.83 | $44.05 | $46.58 | $46.58 | 980,848 |
| 2025-01-07 | $48.78 | $49.63 | $46.50 | $47.47 | $47.47 | 613,362 |
| 2025-01-06 | $50.10 | $50.17 | $47.85 | $48.72 | $48.72 | 1,076,315 |
| 2025-01-03 | $48.56 | $50.43 | $48.10 | $49.58 | $49.58 | 355,438 |
| 2025-01-02 | $48.46 | $49.41 | $46.67 | $48.20 | $48.20 | 732,541 |
| 2024-12-31 | $49.11 | $50.04 | $47.83 | $48.20 | $48.20 | 672,732 |
| 2024-12-30 | $49.07 | $49.64 | $47.80 | $48.89 | $48.89 | 402,524 |
| 2024-12-27 | $50.92 | $50.93 | $48.74 | $49.73 | $49.73 | 441,048 |
| 2024-12-26 | $50.84 | $51.15 | $49.55 | $50.92 | $50.92 | 238,899 |
| 2024-12-24 | $50.09 | $51.08 | $49.50 | $51.00 | $51.00 | 137,051 |
| 2024-12-23 | $50.73 | $50.73 | $49.01 | $49.75 | $49.75 | 380,766 |
| 2024-12-20 | $48.64 | $51.97 | $48.00 | $50.73 | $50.73 | 1,497,332 |
| 2024-12-19 | $50.77 | $51.60 | $49.49 | $49.57 | $49.57 | 338,773 |
| 2024-12-18 | $54.22 | $55.21 | $49.09 | $49.79 | $49.79 | 386,166 |
| 2024-12-17 | $53.68 | $54.00 | $51.64 | $53.77 | $53.77 | 472,148 |
| 2024-12-16 | $53.23 | $55.96 | $53.16 | $54.15 | $54.15 | 537,928 |
| 2024-12-13 | $53.82 | $55.26 | $52.14 | $52.73 | $52.73 | 319,675 |
| 2024-12-12 | $54.84 | $56.24 | $52.98 | $53.41 | $53.41 | 443,880 |
| 2024-12-11 | $54.19 | $55.58 | $53.92 | $54.72 | $54.72 | 351,952 |
| 2024-12-10 | $54.91 | $57.39 | $52.63 | $53.99 | $53.99 | 791,805 |
| 2024-12-09 | $54.03 | $56.33 | $52.20 | $56.01 | $56.01 | 619,695 |
| 2024-12-06 | $51.49 | $53.91 | $50.66 | $53.46 | $53.46 | 458,844 |
| 2024-12-05 | $56.17 | $56.23 | $51.52 | $51.59 | $51.59 | 704,298 |
| 2024-12-04 | $54.63 | $55.85 | $53.92 | $55.72 | $55.72 | 586,422 |
| 2024-12-03 | $53.65 | $54.69 | $51.60 | $54.63 | $54.63 | 440,135 |
| 2024-12-02 | $53.41 | $53.67 | $50.72 | $53.65 | $53.65 | 720,882 |
| 2024-11-29 | $53.48 | $53.71 | $52.40 | $53.31 | $53.31 | 288,859 |
| 2024-11-27 | $54.71 | $56.40 | $53.26 | $53.50 | $53.50 | 365,039 |
| 2024-11-26 | $52.61 | $55.55 | $51.05 | $54.35 | $54.35 | 357,290 |
| 2024-11-25 | $53.08 | $55.21 | $52.25 | $53.46 | $53.46 | 583,204 |
| 2024-11-22 | $52.57 | $56.08 | $52.57 | $53.60 | $53.60 | 675,363 |
| 2024-11-21 | $52.08 | $54.13 | $50.75 | $52.65 | $52.65 | 484,931 |
| 2024-11-20 | $53.05 | $54.70 | $51.49 | $51.82 | $51.82 | 394,542 |
| 2024-11-19 | $49.95 | $53.00 | $49.95 | $52.96 | $52.96 | 835,025 |
| 2024-11-18 | $52.83 | $52.83 | $50.11 | $50.71 | $50.71 | 486,120 |
| 2024-11-15 | $52.47 | $53.04 | $51.48 | $52.76 | $52.76 | 540,090 |
| 2024-11-14 | $52.54 | $53.28 | $52.06 | $52.24 | $52.24 | 309,213 |
| 2024-11-13 | $54.87 | $55.88 | $51.24 | $52.52 | $52.52 | 611,878 |
| 2024-11-12 | $51.90 | $54.59 | $51.84 | $53.75 | $53.75 | 1,571,920 |
| 2024-11-11 | $51.82 | $53.76 | $51.55 | $52.41 | $52.41 | 714,059 |
| 2024-11-08 | $49.22 | $51.00 | $48.77 | $50.49 | $50.49 | 704,826 |
| 2024-11-07 | $49.73 | $50.10 | $48.42 | $48.92 | $48.92 | 469,677 |
| 2024-11-06 | $54.23 | $55.00 | $49.61 | $50.21 | $50.21 | 866,042 |
| 2024-11-05 | $50.59 | $52.33 | $50.07 | $51.14 | $51.14 | 531,276 |
| 2024-11-04 | $54.24 | $54.45 | $49.89 | $50.05 | $50.05 | 887,364 |
| 2024-11-01 | $54.78 | $56.88 | $54.06 | $54.56 | $54.56 | 708,745 |
| 2024-10-31 | $52.36 | $57.90 | $51.51 | $54.78 | $54.78 | 859,928 |
| 2024-10-30 | $52.83 | $55.27 | $52.63 | $55.12 | $55.12 | 771,784 |
| 2024-10-29 | $53.51 | $54.46 | $53.01 | $53.25 | $53.25 | 382,098 |
| 2024-10-28 | $54.28 | $55.58 | $53.27 | $54.48 | $54.48 | 845,340 |
| 2024-10-25 | $53.71 | $54.18 | $52.99 | $53.61 | $53.61 | 302,942 |
| 2024-10-24 | $53.16 | $54.15 | $52.12 | $53.07 | $53.07 | 504,772 |
| 2024-10-23 | $52.15 | $52.84 | $51.29 | $52.67 | $52.67 | 388,836 |
| 2024-10-22 | $53.73 | $53.73 | $52.23 | $52.60 | $52.60 | 311,415 |
| 2024-10-21 | $54.82 | $55.12 | $52.83 | $53.91 | $53.91 | 410,009 |
| 2024-10-18 | $55.61 | $55.74 | $54.42 | $54.84 | $54.84 | 1,441,819 |
| 2024-10-17 | $53.37 | $55.64 | $53.03 | $55.48 | $55.48 | 1,025,156 |
| 2024-10-16 | $50.95 | $54.08 | $50.69 | $53.50 | $53.50 | 758,283 |
| 2024-10-15 | $50.20 | $52.22 | $50.20 | $50.89 | $50.89 | 778,127 |
| 2024-10-14 | $49.50 | $51.48 | $49.35 | $50.52 | $50.52 | 528,214 |
| 2024-10-11 | $46.80 | $49.67 | $46.80 | $49.03 | $49.03 | 438,675 |
| 2024-10-10 | $46.50 | $47.81 | $46.09 | $47.06 | $47.06 | 546,653 |
| 2024-10-09 | $44.06 | $46.80 | $43.75 | $46.69 | $46.69 | 601,139 |
| 2024-10-08 | $41.69 | $44.73 | $41.58 | $44.25 | $44.25 | 626,848 |
| 2024-10-07 | $42.67 | $43.12 | $41.08 | $41.56 | $41.56 | 431,628 |
| 2024-10-04 | $42.27 | $43.02 | $41.61 | $42.84 | $42.84 | 341,556 |
| 2024-10-03 | $41.02 | $41.79 | $40.75 | $41.36 | $41.36 | 271,431 |
| 2024-10-02 | $41.29 | $42.67 | $40.82 | $41.09 | $41.09 | 442,709 |
| 2024-10-01 | $42.06 | $42.21 | $40.35 | $41.19 | $41.19 | 461,397 |
| 2024-09-30 | $42.91 | $45.40 | $41.83 | $41.98 | $41.98 | 677,152 |
| 2024-09-27 | $43.59 | $43.59 | $42.57 | $42.70 | $42.70 | 288,503 |
| 2024-09-26 | $42.79 | $43.49 | $41.84 | $42.72 | $42.72 | 446,036 |
| 2024-09-25 | $42.49 | $42.49 | $40.92 | $42.05 | $42.05 | 387,320 |
| 2024-09-24 | $42.31 | $42.99 | $41.48 | $42.35 | $42.35 | 379,587 |
| 2024-09-23 | $42.34 | $43.62 | $41.57 | $42.26 | $42.26 | 441,052 |
| 2024-09-20 | $43.12 | $44.65 | $42.12 | $42.80 | $42.80 | 1,785,088 |
| 2024-09-19 | $47.22 | $47.22 | $41.58 | $42.00 | $42.00 | 945,908 |
| 2024-09-18 | $46.80 | $49.14 | $45.15 | $45.81 | $45.81 | 837,454 |
| 2024-09-17 | $47.19 | $48.43 | $45.88 | $46.55 | $46.55 | 631,193 |
| 2024-09-16 | $47.34 | $47.40 | $43.85 | $46.55 | $46.55 | 697,067 |
| 2024-09-13 | $45.40 | $47.24 | $44.94 | $47.08 | $47.08 | 1,077,178 |
| 2024-09-12 | $43.37 | $45.89 | $42.28 | $44.57 | $44.57 | 376,894 |
| 2024-09-11 | $43.07 | $43.50 | $41.94 | $42.89 | $42.89 | 336,660 |
| 2024-09-10 | $43.01 | $43.82 | $42.48 | $43.60 | $43.60 | 311,691 |
| 2024-09-09 | $43.72 | $44.00 | $42.35 | $42.87 | $42.87 | 432,104 |
| 2024-09-06 | $43.92 | $44.70 | $43.38 | $43.72 | $43.72 | 522,203 |
| 2024-09-05 | $44.89 | $45.01 | $43.42 | $43.67 | $43.67 | 339,841 |
| 2024-09-04 | $43.80 | $46.52 | $43.25 | $44.88 | $44.88 | 385,347 |
| 2024-09-03 | $44.66 | $45.95 | $42.79 | $43.39 | $43.39 | 502,805 |
| 2024-08-30 | $47.79 | $48.66 | $45.55 | $45.73 | $45.73 | 386,117 |
| 2024-08-29 | $46.61 | $47.63 | $45.95 | $47.23 | $47.23 | 323,294 |
| 2024-08-28 | $46.80 | $48.36 | $45.68 | $46.55 | $46.55 | 460,772 |
| 2024-08-27 | $48.32 | $48.56 | $47.14 | $47.21 | $47.21 | 809,002 |
| 2024-08-26 | $46.54 | $48.85 | $46.28 | $48.57 | $48.57 | 645,531 |
| 2024-08-23 | $45.11 | $47.27 | $45.11 | $46.63 | $46.63 | 433,024 |
| 2024-08-22 | $45.72 | $46.08 | $44.50 | $45.39 | $45.39 | 465,913 |
| 2024-08-21 | $44.01 | $46.96 | $43.72 | $45.71 | $45.71 | 777,322 |
| 2024-08-20 | $42.82 | $43.56 | $42.54 | $43.24 | $43.24 | 385,701 |
| 2024-08-19 | $42.84 | $44.10 | $42.21 | $43.33 | $43.33 | 390,949 |
| 2024-08-16 | $43.12 | $43.59 | $41.12 | $42.52 | $42.52 | 672,563 |
| 2024-08-15 | $41.57 | $44.06 | $41.23 | $43.29 | $43.29 | 762,490 |
| 2024-08-14 | $41.49 | $42.52 | $40.16 | $41.04 | $41.04 | 1,339,021 |
| 2024-08-13 | $39.10 | $41.43 | $38.28 | $40.89 | $40.89 | 802,821 |
| 2024-08-12 | $37.43 | $39.37 | $36.10 | $38.92 | $38.92 | 852,671 |
| 2024-08-09 | $36.40 | $38.80 | $33.84 | $38.30 | $38.30 | 1,252,298 |
| 2024-08-08 | $33.91 | $35.24 | $33.49 | $35.03 | $35.03 | 669,471 |
| 2024-08-07 | $34.58 | $35.19 | $32.72 | $33.66 | $33.66 | 1,104,758 |
| 2024-08-06 | $35.57 | $35.57 | $32.30 | $34.50 | $34.50 | 1,278,076 |
| 2024-08-05 | $30.55 | $36.23 | $29.70 | $35.64 | $35.64 | 1,891,380 |
| 2024-08-02 | $33.50 | $33.82 | $32.36 | $33.72 | $33.72 | 570,547 |
| 2024-08-01 | $37.31 | $37.73 | $34.62 | $34.99 | $34.99 | 534,536 |
| 2024-07-31 | $37.43 | $37.95 | $35.90 | $37.06 | $37.06 | 483,306 |
| 2024-07-30 | $36.33 | $38.14 | $35.62 | $37.37 | $37.37 | 948,116 |
| 2024-07-29 | $36.39 | $36.53 | $35.30 | $35.93 | $35.93 | 427,596 |
| 2024-07-26 | $35.00 | $36.76 | $34.82 | $35.97 | $35.97 | 719,255 |
| 2024-07-25 | $32.42 | $34.97 | $32.40 | $34.38 | $34.38 | 643,820 |
| 2024-07-24 | $33.63 | $33.84 | $31.64 | $32.53 | $32.53 | 591,354 |
| 2024-07-23 | $33.79 | $34.80 | $33.55 | $33.92 | $33.92 | 816,481 |
| 2024-07-22 | $33.95 | $34.19 | $32.34 | $33.90 | $33.90 | 511,903 |
| 2024-07-19 | $34.03 | $34.48 | $32.64 | $32.95 | $32.95 | 572,122 |
| 2024-07-18 | $34.97 | $35.52 | $32.28 | $33.08 | $33.08 | 736,101 |
| 2024-07-17 | $33.87 | $35.79 | $32.31 | $35.31 | $35.31 | 704,804 |
| 2024-07-16 | $33.33 | $34.81 | $32.51 | $34.49 | $34.49 | 771,336 |
| 2024-07-15 | $31.68 | $33.34 | $31.05 | $32.77 | $32.77 | 507,126 |
| 2024-07-12 | $30.84 | $32.86 | $30.74 | $31.30 | $31.30 | 622,859 |
| 2024-07-11 | $29.96 | $31.00 | $28.73 | $30.37 | $30.37 | 534,732 |
| 2024-07-10 | $27.94 | $28.75 | $27.40 | $28.68 | $28.68 | 313,108 |
| 2024-07-09 | $28.97 | $29.13 | $27.54 | $27.67 | $27.67 | 295,271 |
| 2024-07-08 | $28.99 | $29.94 | $28.73 | $29.00 | $29.00 | 418,560 |
| 2024-07-05 | $28.58 | $28.93 | $27.94 | $28.68 | $28.68 | 232,770 |
| 2024-07-03 | $27.73 | $29.13 | $27.64 | $28.80 | $28.80 | 303,573 |
| 2024-07-02 | $28.62 | $28.97 | $26.96 | $27.75 | $27.75 | 633,636 |
| 2024-07-01 | $29.60 | $30.25 | $28.60 | $28.67 | $28.67 | 457,829 |
| 2024-06-28 | $29.83 | $30.19 | $28.06 | $29.40 | $29.40 | 1,009,363 |
| 2024-06-27 | $29.94 | $30.48 | $27.94 | $29.66 | $29.66 | 1,017,173 |
| 2024-06-26 | $28.39 | $29.78 | $28.04 | $29.74 | $29.74 | 552,705 |
| 2024-06-25 | $27.01 | $28.42 | $26.27 | $28.40 | $28.40 | 424,850 |
| 2024-06-24 | $27.66 | $27.99 | $26.90 | $27.20 | $27.20 | 438,318 |
| 2024-06-21 | $27.42 | $28.17 | $26.89 | $27.71 | $27.71 | 525,596 |
| 2024-06-20 | $27.78 | $27.88 | $26.67 | $27.53 | $27.53 | 398,297 |
| 2024-06-18 | $26.51 | $27.97 | $26.28 | $27.71 | $27.71 | 367,356 |
| 2024-06-17 | $26.21 | $27.20 | $25.90 | $26.40 | $26.40 | 666,705 |
| 2024-06-14 | $26.78 | $27.22 | $26.01 | $26.53 | $26.53 | 353,410 |
| 2024-06-13 | $27.60 | $27.62 | $26.67 | $27.20 | $27.20 | 444,668 |
| 2024-06-12 | $29.68 | $30.77 | $27.37 | $27.50 | $27.50 | 454,316 |
| 2024-06-11 | $27.73 | $28.62 | $27.18 | $28.42 | $28.42 | 371,172 |
| 2024-06-10 | $27.75 | $28.31 | $27.46 | $28.02 | $28.02 | 383,021 |
| 2024-06-07 | $29.20 | $29.38 | $27.25 | $27.91 | $27.91 | 465,376 |
| 2024-06-06 | $28.12 | $29.67 | $27.80 | $29.62 | $29.62 | 361,016 |
| 2024-06-05 | $28.96 | $29.84 | $28.20 | $28.76 | $28.76 | 339,581 |
| 2024-06-04 | $27.16 | $28.79 | $27.16 | $28.76 | $28.76 | 380,023 |
| 2024-06-03 | $30.67 | $30.96 | $27.97 | $28.11 | $28.11 | 511,543 |
| 2024-05-31 | $30.24 | $30.63 | $29.43 | $29.87 | $29.87 | 365,177 |
| 2024-05-30 | $29.35 | $30.30 | $29.03 | $29.90 | $29.90 | 322,648 |
| 2024-05-29 | $27.72 | $29.09 | $27.00 | $29.01 | $29.01 | 413,769 |
| 2024-05-28 | $28.96 | $29.00 | $27.21 | $27.94 | $27.94 | 655,694 |
| 2024-05-24 | $28.51 | $29.08 | $27.99 | $28.95 | $28.95 | 367,773 |
| 2024-05-23 | $29.29 | $29.68 | $27.71 | $28.16 | $28.16 | 835,969 |
| 2024-05-22 | $29.67 | $31.15 | $29.00 | $29.19 | $29.19 | 548,971 |
| 2024-05-21 | $29.72 | $30.35 | $28.93 | $29.89 | $29.89 | 1,036,974 |
| 2024-05-20 | $30.16 | $30.70 | $29.71 | $30.04 | $30.04 | 1,004,978 |
| 2024-05-17 | $32.70 | $33.25 | $29.98 | $30.24 | $30.24 | 985,999 |
| 2024-05-16 | $32.35 | $34.75 | $30.28 | $32.82 | $32.82 | 2,046,775 |
| 2024-05-15 | $31.97 | $31.97 | $26.41 | $28.33 | $28.33 | 1,909,773 |
| 2024-05-14 | $32.26 | $35.50 | $30.77 | $31.30 | $31.30 | 2,664,607 |
| 2024-05-13 | $26.28 | $31.29 | $26.00 | $30.77 | $30.77 | 2,801,981 |
| 2024-05-10 | $26.59 | $26.59 | $25.07 | $25.80 | $25.80 | 925,620 |
| 2024-05-09 | $22.97 | $25.04 | $22.96 | $24.87 | $24.87 | 529,884 |
| 2024-05-08 | $24.79 | $25.13 | $22.98 | $23.06 | $23.06 | 681,058 |
| 2024-05-07 | $22.92 | $25.73 | $22.46 | $25.55 | $25.55 | 1,465,719 |
| 2024-05-06 | $20.05 | $22.80 | $20.05 | $22.51 | $22.51 | 1,488,679 |
| 2024-05-03 | $24.00 | $24.48 | $19.69 | $19.85 | $19.85 | 2,330,524 |
| 2024-05-02 | $23.64 | $24.45 | $23.30 | $23.78 | $23.78 | 863,911 |
| 2024-05-01 | $22.59 | $24.68 | $22.42 | $23.32 | $23.32 | 863,065 |
| 2024-04-30 | $23.60 | $24.50 | $22.23 | $22.50 | $22.50 | 373,667 |
| 2024-04-29 | $24.21 | $24.65 | $23.80 | $24.00 | $24.00 | 341,212 |
| 2024-04-26 | $23.40 | $24.18 | $23.30 | $24.12 | $24.12 | 210,509 |
| 2024-04-25 | $23.38 | $23.44 | $23.07 | $23.31 | $23.31 | 313,963 |
| 2024-04-24 | $22.97 | $24.01 | $22.71 | $23.91 | $23.91 | 447,589 |
| 2024-04-23 | $22.57 | $23.56 | $22.34 | $22.75 | $22.75 | 789,093 |
| 2024-04-22 | $22.58 | $22.66 | $21.96 | $22.35 | $22.35 | 341,237 |
| 2024-04-19 | $21.39 | $22.93 | $21.36 | $22.45 | $22.45 | 932,517 |
| 2024-04-18 | $21.68 | $23.20 | $21.22 | $21.36 | $21.36 | 982,292 |
| 2024-04-17 | $22.38 | $22.71 | $21.49 | $21.66 | $21.66 | 361,483 |
| 2024-04-16 | $21.73 | $22.49 | $21.18 | $22.17 | $22.17 | 723,110 |
| 2024-04-15 | $23.39 | $23.64 | $21.97 | $22.16 | $22.16 | 520,967 |
| 2024-04-12 | $24.07 | $24.59 | $23.29 | $23.38 | $23.38 | 373,590 |
| 2024-04-11 | $25.11 | $25.16 | $24.20 | $24.60 | $24.60 | 514,984 |
| 2024-04-10 | $24.74 | $25.63 | $24.45 | $24.81 | $24.81 | 877,368 |
| 2024-04-09 | $26.14 | $26.52 | $25.43 | $25.75 | $25.75 | 372,337 |
| 2024-04-08 | $25.75 | $26.67 | $25.50 | $25.90 | $25.90 | 324,744 |
| 2024-04-05 | $25.13 | $26.11 | $24.10 | $26.10 | $26.10 | 519,183 |
| 2024-04-04 | $26.71 | $27.76 | $25.44 | $25.51 | $25.51 | 401,655 |
| 2024-04-03 | $25.46 | $26.81 | $25.44 | $26.40 | $26.40 | 426,819 |
| 2024-04-02 | $26.56 | $27.50 | $25.98 | $26.15 | $26.15 | 471,630 |
| 2024-04-01 | $27.97 | $28.24 | $26.68 | $27.39 | $27.39 | 555,246 |
| 2024-03-28 | $27.14 | $28.97 | $27.14 | $27.61 | $27.61 | 557,027 |
| 2024-03-27 | $27.48 | $27.86 | $26.60 | $27.74 | $27.74 | 495,562 |
| 2024-03-26 | $26.96 | $28.34 | $26.35 | $27.10 | $27.10 | 1,244,512 |
| 2024-03-25 | $25.61 | $26.12 | $25.51 | $26.08 | $26.08 | 293,402 |
| 2024-03-22 | $25.51 | $26.19 | $24.89 | $25.65 | $25.65 | 757,014 |
| 2024-03-21 | $26.85 | $26.85 | $25.52 | $25.80 | $25.80 | 439,911 |
| 2024-03-20 | $24.77 | $26.83 | $24.77 | $26.34 | $26.34 | 843,221 |
| 2024-03-19 | $26.51 | $27.08 | $24.50 | $24.72 | $24.72 | 725,670 |
| 2024-03-18 | $26.73 | $27.70 | $26.52 | $26.92 | $26.92 | 379,389 |
| 2024-03-15 | $27.16 | $28.03 | $26.82 | $27.12 | $27.12 | 709,230 |
| 2024-03-14 | $28.77 | $28.93 | $26.70 | $27.36 | $27.36 | 623,380 |
| 2024-03-13 | $29.00 | $29.95 | $28.62 | $29.18 | $29.18 | 277,073 |
| 2024-03-12 | $29.07 | $29.26 | $28.14 | $29.15 | $29.15 | 395,793 |
| 2024-03-11 | $29.31 | $29.77 | $28.53 | $28.71 | $28.71 | 414,151 |
| 2024-03-08 | $29.83 | $30.77 | $29.04 | $29.55 | $29.55 | 435,113 |
| 2024-03-07 | $27.95 | $29.32 | $27.84 | $29.27 | $29.27 | 461,443 |
| 2024-03-06 | $28.50 | $29.35 | $27.54 | $27.86 | $27.86 | 646,637 |
| 2024-03-05 | $28.72 | $29.54 | $27.39 | $28.00 | $28.00 | 615,269 |
| 2024-03-04 | $27.47 | $29.56 | $27.00 | $29.01 | $29.01 | 598,120 |
| 2024-03-01 | $26.91 | $27.53 | $26.06 | $27.28 | $27.28 | 397,671 |
| 2024-02-29 | $29.50 | $30.12 | $25.97 | $26.75 | $26.75 | 861,474 |
| 2024-02-28 | $27.25 | $28.86 | $26.59 | $28.58 | $28.58 | 1,118,350 |
| 2024-02-27 | $24.47 | $27.47 | $24.27 | $27.27 | $27.27 | 862,980 |
| 2024-02-26 | $22.80 | $24.15 | $22.80 | $24.13 | $24.13 | 722,072 |
| 2024-02-23 | $23.59 | $23.59 | $22.50 | $23.00 | $23.00 | 814,535 |
| 2024-02-22 | $23.85 | $24.20 | $23.07 | $23.70 | $23.70 | 617,110 |
| 2024-02-21 | $24.33 | $24.37 | $22.34 | $23.71 | $23.71 | 1,268,984 |
| 2024-02-20 | $22.64 | $25.68 | $22.64 | $24.39 | $24.39 | 1,533,837 |
| 2024-02-16 | $27.02 | $29.57 | $22.69 | $22.88 | $22.88 | 4,606,029 |
| 2024-02-15 | $33.59 | $35.74 | $33.59 | $35.28 | $35.28 | 1,555,556 |
| 2024-02-14 | $31.86 | $34.06 | $31.21 | $33.31 | $33.31 | 954,008 |
| 2024-02-13 | $30.42 | $32.21 | $29.96 | $30.78 | $30.78 | 668,069 |
| 2024-02-12 | $30.68 | $33.25 | $30.68 | $32.34 | $32.34 | 585,954 |
| 2024-02-09 | $30.30 | $30.88 | $29.74 | $30.66 | $30.66 | 458,213 |
| 2024-02-08 | $28.46 | $30.09 | $28.46 | $29.68 | $29.68 | 494,728 |
| 2024-02-07 | $29.20 | $29.20 | $27.81 | $28.29 | $28.29 | 363,005 |
| 2024-02-06 | $26.92 | $29.13 | $26.92 | $28.93 | $28.93 | 572,501 |
| 2024-02-05 | $26.24 | $27.44 | $25.54 | $27.23 | $27.23 | 878,854 |
| 2024-02-02 | $26.78 | $27.56 | $25.97 | $26.95 | $26.95 | 638,337 |
| 2024-02-01 | $27.41 | $27.81 | $26.86 | $27.40 | $27.40 | 664,801 |
| 2024-01-31 | $28.24 | $29.51 | $27.14 | $27.20 | $27.20 | 629,339 |
| 2024-01-30 | $28.31 | $28.62 | $27.18 | $28.60 | $28.60 | 578,179 |
| 2024-01-29 | $28.72 | $28.92 | $28.00 | $28.74 | $28.74 | 488,324 |
| 2024-01-26 | $28.90 | $29.54 | $28.25 | $28.53 | $28.53 | 424,992 |
| 2024-01-25 | $29.07 | $29.30 | $27.63 | $28.32 | $28.32 | 656,016 |
| 2024-01-24 | $29.80 | $30.15 | $28.69 | $28.71 | $28.71 | 423,968 |
| 2024-01-23 | $29.16 | $29.82 | $28.15 | $29.04 | $29.04 | 421,335 |
| 2024-01-22 | $28.07 | $29.70 | $27.58 | $28.30 | $28.30 | 1,217,404 |
| 2024-01-19 | $27.48 | $27.90 | $26.38 | $27.43 | $27.43 | 750,575 |
| 2024-01-18 | $27.32 | $27.49 | $26.25 | $27.20 | $27.20 | 585,293 |
| 2024-01-17 | $27.28 | $27.55 | $26.41 | $26.93 | $26.93 | 617,631 |
| 2024-01-16 | $27.74 | $28.01 | $27.01 | $27.84 | $27.84 | 502,343 |
| 2024-01-12 | $29.23 | $29.97 | $28.13 | $28.29 | $28.29 | 298,569 |
| 2024-01-11 | $28.94 | $29.06 | $27.63 | $28.90 | $28.90 | 338,315 |
| 2024-01-10 | $28.25 | $28.97 | $27.58 | $28.94 | $28.94 | 457,890 |
| 2024-01-09 | $28.18 | $29.01 | $27.64 | $28.42 | $28.42 | 395,666 |
| 2024-01-08 | $28.19 | $29.18 | $27.66 | $28.88 | $28.88 | 607,315 |
| 2024-01-05 | $28.46 | $28.88 | $27.27 | $28.14 | $28.14 | 486,899 |
| 2024-01-04 | $28.54 | $29.71 | $28.21 | $28.90 | $28.90 | 732,340 |
| 2024-01-03 | $30.03 | $30.19 | $28.28 | $28.92 | $28.92 | 689,704 |
| 2024-01-02 | $30.68 | $31.77 | $29.85 | $30.76 | $30.76 | 625,050 |
| 2023-12-29 | $30.74 | $31.16 | $29.85 | $30.51 | $30.51 | 635,546 |
| 2023-12-28 | $30.33 | $31.09 | $30.33 | $30.60 | $30.60 | 383,384 |
| 2023-12-27 | $31.03 | $31.32 | $30.51 | $30.67 | $30.67 | 593,875 |
| 2023-12-26 | $31.01 | $31.90 | $30.35 | $30.70 | $30.70 | 466,579 |
| 2023-12-22 | $31.69 | $32.28 | $30.69 | $30.98 | $30.98 | 970,661 |
| 2023-12-21 | $32.40 | $33.00 | $30.96 | $31.48 | $31.48 | 485,920 |
| 2023-12-20 | $31.84 | $32.80 | $31.07 | $31.60 | $31.60 | 855,221 |
| 2023-12-19 | $32.00 | $33.17 | $31.95 | $32.10 | $32.10 | 955,265 |
| 2023-12-18 | $32.09 | $32.31 | $30.87 | $31.64 | $31.64 | 640,202 |
| 2023-12-15 | $34.98 | $35.29 | $31.68 | $31.92 | $31.92 | 1,994,491 |
| 2023-12-14 | $34.60 | $36.66 | $33.99 | $34.79 | $34.79 | 2,474,107 |
| 2023-12-13 | $29.65 | $32.90 | $29.30 | $32.84 | $32.84 | 1,036,702 |
| 2023-12-12 | $29.32 | $29.45 | $27.98 | $29.35 | $29.35 | 613,730 |
| 2023-12-11 | $28.52 | $30.15 | $28.41 | $29.35 | $29.35 | 477,092 |
| 2023-12-08 | $28.22 | $29.29 | $28.22 | $28.99 | $28.99 | 360,765 |
| 2023-12-07 | $28.31 | $28.61 | $27.58 | $28.59 | $28.59 | 540,805 |
| 2023-12-06 | $28.74 | $29.80 | $27.97 | $28.06 | $28.06 | 475,663 |
| 2023-12-05 | $28.90 | $29.00 | $27.79 | $28.20 | $28.20 | 711,107 |
| 2023-12-04 | $27.95 | $29.99 | $27.33 | $29.41 | $29.41 | 784,809 |
| 2023-12-01 | $25.31 | $29.39 | $25.31 | $29.36 | $29.36 | 924,162 |
| 2023-11-30 | $27.45 | $27.45 | $25.50 | $25.72 | $25.72 | 730,744 |
| 2023-11-29 | $27.39 | $28.68 | $27.26 | $27.54 | $27.54 | 665,956 |
| 2023-11-28 | $26.70 | $27.06 | $25.31 | $26.92 | $26.92 | 642,117 |
| 2023-11-27 | $26.50 | $27.18 | $26.17 | $27.02 | $27.02 | 523,458 |
| 2023-11-24 | $26.35 | $27.15 | $25.86 | $27.07 | $27.07 | 206,748 |
| 2023-11-22 | $27.00 | $27.44 | $26.18 | $26.36 | $26.36 | 291,760 |
| 2023-11-21 | $26.24 | $26.88 | $25.59 | $26.78 | $26.78 | 486,295 |
| 2023-11-20 | $24.91 | $27.02 | $24.71 | $26.57 | $26.57 | 794,360 |
| 2023-11-17 | $26.19 | $26.19 | $24.98 | $25.07 | $25.07 | 543,942 |
| 2023-11-16 | $25.11 | $25.98 | $24.35 | $25.92 | $25.92 | 498,996 |
| 2023-11-15 | $25.50 | $27.21 | $25.31 | $25.54 | $25.54 | 1,072,150 |
| 2023-11-14 | $23.83 | $25.64 | $23.83 | $25.26 | $25.26 | 1,182,185 |
| 2023-11-13 | $21.63 | $23.04 | $20.93 | $22.70 | $22.70 | 600,766 |
| 2023-11-10 | $22.03 | $22.99 | $21.32 | $21.67 | $21.67 | 966,252 |
| 2023-11-09 | $23.42 | $23.60 | $21.55 | $22.27 | $22.27 | 677,822 |
| 2023-11-08 | $22.85 | $24.03 | $21.64 | $23.10 | $23.10 | 888,197 |
| 2023-11-07 | $23.26 | $24.23 | $22.22 | $22.85 | $22.85 | 971,814 |
| 2023-11-06 | $26.12 | $26.12 | $23.02 | $23.40 | $23.40 | 1,569,575 |
| 2023-11-03 | $25.50 | $29.86 | $25.00 | $26.14 | $26.14 | 3,122,754 |
| 2023-11-02 | $21.25 | $23.20 | $20.90 | $22.87 | $22.87 | 1,360,560 |
| 2023-11-01 | $20.42 | $20.48 | $19.14 | $20.46 | $20.46 | 886,238 |
| 2023-10-31 | $20.87 | $21.42 | $20.12 | $20.60 | $20.60 | 407,211 |
| 2023-10-30 | $20.84 | $21.82 | $20.36 | $20.98 | $20.98 | 570,286 |
| 2023-10-27 | $21.30 | $21.57 | $20.41 | $20.69 | $20.69 | 389,633 |
| 2023-10-26 | $20.85 | $21.59 | $20.30 | $21.26 | $21.26 | 533,980 |
| 2023-10-25 | $21.59 | $22.50 | $20.72 | $20.86 | $20.86 | 990,609 |
| 2023-10-24 | $23.11 | $23.66 | $21.75 | $21.85 | $21.85 | 533,198 |
| 2023-10-23 | $22.25 | $23.28 | $21.79 | $22.76 | $22.76 | 498,739 |
| 2023-10-20 | $24.28 | $24.31 | $22.32 | $22.71 | $22.71 | 973,478 |
| 2023-10-19 | $25.89 | $25.95 | $24.15 | $24.50 | $24.50 | 708,988 |
| 2023-10-18 | $27.64 | $27.64 | $25.86 | $26.01 | $26.01 | 370,336 |
| 2023-10-17 | $26.67 | $27.98 | $26.28 | $27.85 | $27.85 | 490,890 |
| 2023-10-16 | $25.51 | $26.79 | $24.74 | $26.74 | $26.74 | 482,317 |
| 2023-10-13 | $25.87 | $26.05 | $25.39 | $25.43 | $25.43 | 269,054 |
| 2023-10-12 | $26.82 | $26.82 | $25.42 | $25.76 | $25.76 | 279,160 |
| 2023-10-11 | $26.45 | $27.05 | $26.09 | $26.75 | $26.75 | 468,006 |
| 2023-10-10 | $25.86 | $26.58 | $25.54 | $26.18 | $26.18 | 545,460 |
| 2023-10-09 | $25.21 | $26.32 | $25.13 | $25.89 | $25.89 | 315,342 |
| 2023-10-06 | $24.66 | $25.87 | $24.48 | $25.59 | $25.59 | 639,590 |
| 2023-10-05 | $26.06 | $26.34 | $24.88 | $25.05 | $25.05 | 651,631 |
| 2023-10-04 | $26.46 | $26.95 | $25.63 | $26.18 | $26.18 | 570,317 |
| 2023-10-03 | $27.41 | $27.41 | $25.80 | $26.18 | $26.18 | 575,590 |
| 2023-10-02 | $28.16 | $28.40 | $27.29 | $27.85 | $27.85 | 793,311 |
| 2023-09-29 | $28.02 | $28.91 | $27.31 | $28.20 | $28.20 | 666,268 |
| 2023-09-28 | $27.66 | $28.16 | $26.63 | $27.50 | $27.50 | 570,852 |
| 2023-09-27 | $27.68 | $28.30 | $26.84 | $27.56 | $27.56 | 519,518 |
| 2023-09-26 | $27.22 | $28.05 | $26.77 | $27.25 | $27.25 | 620,584 |
| 2023-09-25 | $26.99 | $27.61 | $26.21 | $27.56 | $27.56 | 565,674 |
| 2023-09-22 | $26.84 | $27.64 | $26.73 | $27.18 | $27.18 | 603,328 |
| 2023-09-21 | $29.05 | $29.05 | $25.92 | $26.61 | $26.61 | 1,364,814 |
| 2023-09-20 | $29.81 | $30.72 | $29.42 | $29.59 | $29.59 | 891,853 |
| 2023-09-19 | $29.00 | $29.57 | $28.67 | $29.38 | $29.38 | 339,471 |
| 2023-09-18 | $29.30 | $30.00 | $28.97 | $29.03 | $29.03 | 336,694 |
| 2023-09-15 | $29.73 | $29.90 | $28.98 | $29.86 | $29.86 | 732,867 |
| 2023-09-14 | $28.18 | $29.83 | $27.91 | $29.73 | $29.73 | 511,668 |
| 2023-09-13 | $27.41 | $27.98 | $27.12 | $27.90 | $27.90 | 312,957 |
| 2023-09-12 | $28.06 | $28.24 | $27.19 | $27.37 | $27.37 | 622,853 |
| 2023-09-11 | $29.00 | $29.30 | $28.43 | $28.50 | $28.50 | 371,917 |
| 2023-09-08 | $29.51 | $29.83 | $28.71 | $28.73 | $28.73 | 309,201 |
| 2023-09-07 | $29.47 | $29.66 | $28.65 | $29.35 | $29.35 | 308,255 |
| 2023-09-06 | $29.00 | $29.91 | $28.89 | $29.78 | $29.78 | 415,002 |
| 2023-09-05 | $28.99 | $29.64 | $28.78 | $28.98 | $28.98 | 413,949 |
| 2023-09-01 | $30.00 | $30.29 | $29.29 | $29.42 | $29.42 | 388,201 |
| 2023-08-31 | $30.05 | $30.57 | $29.70 | $29.73 | $29.73 | 354,641 |
| 2023-08-30 | $30.67 | $30.67 | $29.86 | $30.01 | $30.01 | 378,207 |
| 2023-08-29 | $30.36 | $30.94 | $30.03 | $30.59 | $30.59 | 373,111 |
| 2023-08-28 | $29.45 | $30.73 | $29.45 | $30.59 | $30.59 | 440,161 |
| 2023-08-25 | $29.87 | $30.48 | $29.19 | $29.88 | $29.88 | 443,876 |
| 2023-08-24 | $30.00 | $30.00 | $28.84 | $29.68 | $29.68 | 496,653 |
| 2023-08-23 | $29.40 | $29.92 | $28.92 | $29.88 | $29.88 | 351,393 |
| 2023-08-22 | $29.52 | $29.60 | $28.32 | $29.26 | $29.26 | 669,932 |
| 2023-08-21 | $28.90 | $29.81 | $28.75 | $29.00 | $29.00 | 491,355 |
| 2023-08-18 | $28.05 | $29.16 | $27.88 | $28.74 | $28.74 | 798,323 |
| 2023-08-17 | $28.87 | $29.01 | $28.26 | $28.81 | $28.81 | 651,869 |
| 2023-08-16 | $28.17 | $28.99 | $27.96 | $28.67 | $28.67 | 498,555 |
| 2023-08-15 | $28.55 | $29.00 | $27.94 | $28.48 | $28.48 | 763,738 |
| 2023-08-14 | $29.70 | $29.84 | $28.58 | $28.97 | $28.97 | 1,129,412 |
| 2023-08-11 | $29.54 | $30.52 | $28.88 | $30.25 | $30.25 | 756,941 |
| 2023-08-10 | $32.45 | $32.45 | $29.75 | $30.07 | $30.07 | 719,023 |
| 2023-08-09 | $32.95 | $32.95 | $30.67 | $32.00 | $32.00 | 843,200 |
| 2023-08-08 | $30.72 | $33.72 | $29.86 | $33.12 | $33.12 | 997,708 |
| 2023-08-07 | $31.31 | $33.38 | $30.44 | $31.62 | $31.62 | 1,066,534 |
| 2023-08-04 | $32.91 | $35.22 | $30.11 | $31.00 | $31.00 | 2,723,404 |
| 2023-08-03 | $28.72 | $29.94 | $28.08 | $29.24 | $29.24 | 1,496,571 |
| 2023-08-02 | $28.95 | $29.34 | $28.00 | $28.75 | $28.75 | 710,895 |
| 2023-08-01 | $30.28 | $31.25 | $28.94 | $29.29 | $29.29 | 1,030,232 |
| 2023-07-31 | $29.46 | $32.92 | $29.42 | $30.85 | $30.85 | 2,019,242 |
| 2023-07-28 | $28.87 | $29.95 | $28.43 | $29.59 | $29.59 | 682,609 |
| 2023-07-27 | $29.91 | $29.91 | $27.67 | $28.14 | $28.14 | 794,094 |
| 2023-07-26 | $28.67 | $30.15 | $28.46 | $29.58 | $29.58 | 924,148 |
| 2023-07-25 | $28.24 | $29.16 | $27.78 | $28.50 | $28.50 | 883,755 |
| 2023-07-24 | $26.68 | $28.44 | $26.42 | $28.24 | $28.24 | 1,066,409 |
| 2023-07-21 | $25.51 | $26.75 | $24.96 | $26.41 | $26.41 | 1,067,344 |
| 2023-07-20 | $27.34 | $27.34 | $25.19 | $25.20 | $25.20 | 908,226 |
| 2023-07-19 | $26.90 | $28.69 | $26.75 | $27.50 | $27.50 | 1,537,135 |
| 2023-07-18 | $26.63 | $27.85 | $26.07 | $26.40 | $26.40 | 802,667 |
| 2023-07-17 | $25.62 | $27.18 | $25.34 | $26.60 | $26.60 | 701,926 |
| 2023-07-14 | $26.31 | $26.51 | $25.06 | $25.50 | $25.50 | 875,571 |
| 2023-07-13 | $25.40 | $26.83 | $25.40 | $26.25 | $26.25 | 1,332,219 |
| 2023-07-12 | $29.45 | $29.59 | $25.05 | $25.65 | $25.65 | 1,679,578 |
| 2023-07-11 | $27.46 | $29.54 | $27.46 | $28.86 | $28.86 | 1,176,949 |
| 2023-07-10 | $25.36 | $27.68 | $24.89 | $27.36 | $27.36 | 1,492,138 |
| 2023-07-07 | $23.99 | $27.88 | $23.89 | $25.53 | $25.53 | 3,803,603 |
| 2023-07-06 | $21.70 | $24.00 | $21.39 | $23.87 | $23.87 | 1,461,534 |
| 2023-07-05 | $20.52 | $22.04 | $19.86 | $22.00 | $22.00 | 1,666,353 |
| 2023-07-03 | $19.77 | $20.97 | $19.75 | $20.89 | $20.89 | 932,575 |
| 2023-06-30 | $19.13 | $20.66 | $18.45 | $19.68 | $19.68 | 2,624,633 |
| 2023-06-29 | $20.69 | $21.87 | $20.42 | $20.47 | $20.47 | 746,981 |
| 2023-06-28 | $21.68 | $21.80 | $20.21 | $20.73 | $20.73 | 1,097,668 |
| 2023-06-27 | $22.46 | $22.88 | $21.74 | $21.89 | $21.89 | 840,657 |
| 2023-06-26 | $22.44 | $23.52 | $21.93 | $22.28 | $22.28 | 1,227,424 |
| 2023-06-23 | $23.05 | $23.22 | $21.51 | $22.60 | $22.60 | 2,850,085 |
| 2023-06-22 | $20.26 | $21.29 | $19.51 | $20.56 | $20.56 | 2,671,935 |
| 2023-06-21 | $25.06 | $25.36 | $21.26 | $21.81 | $21.81 | 2,663,697 |
| 2023-06-20 | $26.10 | $27.11 | $25.37 | $26.59 | $26.59 | 829,870 |
| 2023-06-16 | $26.40 | $26.61 | $24.99 | $26.09 | $26.09 | 1,235,044 |
| 2023-06-15 | $24.81 | $25.86 | $24.63 | $25.64 | $25.64 | 843,809 |
| 2023-06-14 | $27.28 | $27.50 | $24.46 | $24.99 | $24.99 | 1,293,796 |
| 2023-06-13 | $27.79 | $31.28 | $26.10 | $26.90 | $26.90 | 2,323,459 |
| 2023-06-12 | $25.62 | $29.11 | $24.86 | $27.65 | $27.65 | 2,370,929 |
| 2023-06-09 | $23.68 | $26.70 | $23.34 | $25.34 | $25.34 | 2,393,007 |
| 2023-06-08 | $22.70 | $23.40 | $21.38 | $23.30 | $23.30 | 1,187,677 |
| 2023-06-07 | $21.52 | $24.06 | $20.65 | $22.70 | $22.70 | 1,653,730 |
| 2023-06-06 | $21.50 | $21.99 | $21.08 | $21.28 | $21.28 | 909,302 |
| 2023-06-05 | $22.98 | $23.39 | $21.73 | $21.85 | $21.85 | 732,961 |
| 2023-06-02 | $21.90 | $23.29 | $21.50 | $23.02 | $23.02 | 1,014,315 |
| 2023-06-01 | $22.35 | $23.72 | $21.88 | $22.53 | $22.53 | 1,046,792 |
| 2023-05-31 | $21.21 | $22.71 | $21.20 | $22.47 | $22.47 | 933,283 |
| 2023-05-30 | $20.93 | $21.43 | $20.15 | $21.28 | $21.28 | 869,919 |
| 2023-05-26 | $20.48 | $21.15 | $20.12 | $20.50 | $20.50 | 782,468 |
| 2023-05-25 | $21.38 | $21.38 | $20.44 | $20.64 | $20.64 | 825,648 |
| 2023-05-24 | $21.24 | $21.60 | $20.32 | $21.38 | $21.38 | 869,170 |
| 2023-05-23 | $23.83 | $24.16 | $21.18 | $21.42 | $21.42 | 3,089,821 |
| 2023-05-22 | $21.00 | $24.33 | $20.92 | $24.04 | $24.04 | 1,782,804 |
| 2023-05-19 | $21.69 | $22.12 | $20.40 | $20.95 | $20.95 | 1,573,665 |
| 2023-05-18 | $20.70 | $21.71 | $20.24 | $21.62 | $21.62 | 1,081,478 |
| 2023-05-17 | $20.24 | $20.78 | $19.64 | $20.73 | $20.73 | 1,288,410 |
| 2023-05-16 | $20.20 | $20.42 | $19.70 | $20.13 | $20.13 | 1,309,790 |
| 2023-05-15 | $21.27 | $21.73 | $19.83 | $20.37 | $20.37 | 2,241,839 |
| 2023-05-12 | $22.23 | $22.23 | $20.80 | $21.16 | $21.16 | 1,783,373 |
| 2023-05-11 | $23.52 | $24.14 | $22.12 | $22.30 | $22.30 | 1,163,365 |
| 2023-05-10 | $24.68 | $25.19 | $23.08 | $23.57 | $23.57 | 1,585,090 |
| 2023-05-09 | $25.20 | $25.96 | $23.89 | $24.22 | $24.22 | 1,709,419 |
| 2023-05-08 | $26.76 | $26.76 | $24.03 | $25.55 | $25.55 | 4,342,150 |
| 2023-05-05 | $24.00 | $29.83 | $23.35 | $28.88 | $28.88 | 7,566,741 |
| 2023-05-04 | $35.10 | $36.82 | $34.03 | $35.95 | $35.95 | 1,131,363 |
| 2023-05-03 | $35.37 | $36.50 | $34.48 | $35.00 | $35.00 | 643,943 |
| 2023-05-02 | $36.72 | $37.13 | $34.40 | $34.67 | $34.67 | 796,213 |
| 2023-05-01 | $35.00 | $37.71 | $34.44 | $37.16 | $37.16 | 1,103,119 |
| 2023-04-28 | $33.66 | $35.19 | $33.00 | $35.11 | $35.11 | 604,230 |
| 2023-04-27 | $31.89 | $35.49 | $31.23 | $33.78 | $33.78 | 2,198,929 |
| 2023-04-26 | $31.88 | $32.42 | $30.34 | $31.00 | $31.00 | 1,235,416 |
| 2023-04-25 | $32.61 | $32.61 | $31.29 | $31.62 | $31.62 | 857,791 |
| 2023-04-24 | $33.20 | $34.14 | $32.92 | $33.06 | $33.06 | 918,542 |
| 2023-04-21 | $33.74 | $34.03 | $32.76 | $33.38 | $33.38 | 891,369 |
| 2023-04-20 | $34.94 | $35.67 | $33.88 | $34.29 | $34.29 | 786,955 |
| 2023-04-19 | $34.28 | $35.78 | $33.57 | $35.76 | $35.76 | 929,837 |
| 2023-04-18 | $36.37 | $36.45 | $34.11 | $34.78 | $34.78 | 1,730,473 |
| 2023-04-17 | $41.56 | $41.56 | $35.36 | $36.03 | $36.03 | 1,891,740 |
| 2023-04-14 | $42.55 | $42.73 | $41.23 | $41.56 | $41.56 | 424,826 |
| 2023-04-13 | $43.70 | $44.07 | $41.86 | $42.26 | $42.26 | 660,005 |
| 2023-04-12 | $44.87 | $45.50 | $42.77 | $42.89 | $42.89 | 938,540 |
| 2023-04-11 | $42.88 | $44.31 | $42.56 | $44.12 | $44.12 | 490,750 |
| 2023-04-10 | $40.72 | $42.45 | $40.72 | $42.36 | $42.36 | 516,006 |
| 2023-04-06 | $39.80 | $41.28 | $38.98 | $41.15 | $41.15 | 538,309 |
| 2023-04-05 | $40.00 | $40.30 | $38.49 | $40.06 | $40.06 | 658,822 |
| 2023-04-04 | $42.95 | $43.44 | $40.60 | $41.08 | $41.08 | 565,287 |
| 2023-04-03 | $42.82 | $42.82 | $40.51 | $42.39 | $42.39 | 859,313 |
| 2023-03-31 | $41.99 | $44.90 | $41.95 | $42.89 | $42.89 | 1,476,430 |
| 2023-03-30 | $40.70 | $41.82 | $39.97 | $41.06 | $41.06 | 1,101,095 |
| 2023-03-29 | $38.40 | $40.23 | $37.58 | $39.67 | $39.67 | 931,479 |
| 2023-03-28 | $38.40 | $40.07 | $37.55 | $37.64 | $37.64 | 1,212,683 |
| 2023-03-27 | $38.35 | $39.48 | $36.14 | $38.49 | $38.49 | 1,444,792 |
| 2023-03-24 | $38.41 | $40.17 | $37.12 | $38.35 | $38.35 | 2,740,501 |
| 2023-03-23 | $48.55 | $50.00 | $40.53 | $41.19 | $41.19 | 4,800,993 |
| 2023-03-22 | $59.26 | $59.83 | $56.13 | $56.19 | $56.19 | 321,352 |
| 2023-03-21 | $59.00 | $60.33 | $57.92 | $58.86 | $58.86 | 379,810 |
| 2023-03-20 | $56.11 | $58.16 | $55.54 | $58.03 | $58.03 | 422,997 |
| 2023-03-17 | $56.20 | $56.50 | $54.42 | $55.34 | $55.34 | 1,127,301 |
| 2023-03-16 | $54.43 | $58.22 | $53.66 | $56.77 | $56.77 | 658,126 |
| 2023-03-15 | $50.92 | $55.26 | $50.92 | $54.09 | $54.09 | 604,968 |
| 2023-03-14 | $52.84 | $53.83 | $51.74 | $52.43 | $52.43 | 434,104 |
| 2023-03-13 | $50.04 | $51.43 | $47.57 | $50.28 | $50.28 | 425,515 |
| 2023-03-10 | $53.66 | $54.14 | $49.29 | $51.11 | $51.11 | 635,682 |
| 2023-03-09 | $57.96 | $58.81 | $54.21 | $54.42 | $54.42 | 314,099 |
| 2023-03-08 | $57.92 | $58.46 | $56.72 | $57.77 | $57.77 | 228,997 |
| 2023-03-07 | $57.99 | $59.91 | $57.22 | $57.78 | $57.78 | 357,689 |
| 2023-03-06 | $60.07 | $62.21 | $57.81 | $57.99 | $57.99 | 431,314 |
| 2023-03-03 | $58.29 | $60.04 | $57.28 | $59.78 | $59.78 | 465,507 |
| 2023-03-02 | $56.69 | $58.69 | $55.88 | $57.60 | $57.60 | 425,972 |
| 2023-03-01 | $59.21 | $60.01 | $57.14 | $57.91 | $57.91 | 423,537 |
| 2023-02-28 | $56.65 | $60.76 | $56.22 | $59.38 | $59.38 | 641,648 |
| 2023-02-27 | $56.28 | $57.38 | $55.32 | $56.96 | $56.96 | 419,676 |
| 2023-02-24 | $54.14 | $56.82 | $53.52 | $56.53 | $56.53 | 392,876 |
| 2023-02-23 | $55.77 | $56.67 | $53.69 | $56.37 | $56.37 | 542,745 |
| 2023-02-22 | $53.21 | $55.00 | $52.38 | $54.56 | $54.56 | 419,853 |
| 2023-02-21 | $56.04 | $56.44 | $53.05 | $53.06 | $53.06 | 486,177 |
| 2023-02-17 | $59.62 | $59.97 | $55.89 | $58.04 | $58.04 | 824,469 |
| 2023-02-16 | $60.12 | $60.51 | $56.44 | $59.87 | $59.87 | 1,623,069 |
| 2023-02-15 | $59.62 | $63.07 | $59.29 | $62.96 | $62.96 | 623,940 |
| 2023-02-14 | $58.03 | $60.00 | $56.41 | $59.91 | $59.91 | 513,542 |
| 2023-02-13 | $57.45 | $59.14 | $56.45 | $59.05 | $59.05 | 564,842 |
| 2023-02-10 | $56.67 | $58.15 | $56.10 | $57.10 | $57.10 | 584,399 |
| 2023-02-09 | $60.29 | $61.16 | $57.43 | $57.50 | $57.50 | 383,915 |
| 2023-02-08 | $59.76 | $60.96 | $58.66 | $58.96 | $58.96 | 255,668 |
| 2023-02-07 | $59.05 | $61.12 | $56.81 | $60.27 | $60.27 | 455,622 |
| 2023-02-06 | $63.59 | $64.51 | $59.73 | $59.88 | $59.88 | 518,531 |
| 2023-02-03 | $64.81 | $69.15 | $64.17 | $65.07 | $65.07 | 550,154 |
| 2023-02-02 | $62.72 | $68.92 | $62.71 | $67.82 | $67.82 | 861,960 |
| 2023-02-01 | $58.73 | $62.66 | $57.53 | $61.17 | $61.17 | 480,556 |
| 2023-01-31 | $55.69 | $59.26 | $55.69 | $59.02 | $59.02 | 438,351 |
| 2023-01-30 | $56.11 | $57.79 | $55.17 | $55.59 | $55.59 | 367,672 |
| 2023-01-27 | $53.77 | $58.35 | $53.60 | $57.31 | $57.31 | 477,345 |
| 2023-01-26 | $56.03 | $56.03 | $53.77 | $54.58 | $54.58 | 258,692 |
| 2023-01-25 | $52.92 | $55.20 | $50.94 | $54.27 | $54.27 | 368,001 |
| 2023-01-24 | $55.07 | $56.62 | $54.22 | $54.76 | $54.76 | 196,620 |
| 2023-01-23 | $55.00 | $57.76 | $54.59 | $55.89 | $55.89 | 304,119 |
| 2023-01-20 | $52.53 | $54.53 | $51.47 | $54.47 | $54.47 | 355,084 |
| 2023-01-19 | $51.97 | $52.28 | $50.06 | $51.58 | $51.58 | 372,160 |
| 2023-01-18 | $56.68 | $57.34 | $53.10 | $53.16 | $53.16 | 434,069 |
| 2023-01-17 | $54.36 | $56.44 | $54.22 | $56.01 | $56.01 | 336,942 |
| 2023-01-13 | $52.86 | $54.81 | $52.40 | $54.62 | $54.62 | 379,765 |
| 2023-01-12 | $54.30 | $54.35 | $51.30 | $53.22 | $53.22 | 438,525 |
| 2023-01-11 | $51.29 | $54.42 | $50.84 | $54.32 | $54.32 | 503,843 |
| 2023-01-10 | $47.86 | $51.18 | $47.86 | $50.81 | $50.81 | 393,155 |
| 2023-01-09 | $48.27 | $50.67 | $47.49 | $48.21 | $48.21 | 384,038 |
| 2023-01-06 | $45.85 | $47.82 | $43.54 | $47.59 | $47.59 | 339,405 |
| 2023-01-05 | $46.00 | $46.74 | $44.92 | $45.68 | $45.68 | 271,924 |
| 2023-01-04 | $46.13 | $48.77 | $45.66 | $46.95 | $46.95 | 412,727 |
| 2023-01-03 | $48.97 | $49.66 | $45.59 | $45.62 | $45.62 | 417,219 |
| 2022-12-30 | $47.51 | $48.22 | $46.74 | $47.53 | $47.53 | 384,726 |
| 2022-12-29 | $47.30 | $50.83 | $46.48 | $48.70 | $48.70 | 426,461 |
| 2022-12-28 | $47.05 | $48.00 | $46.10 | $46.47 | $46.47 | 298,206 |
| 2022-12-27 | $48.71 | $48.77 | $47.12 | $47.76 | $47.76 | 253,181 |
| 2022-12-23 | $50.94 | $50.98 | $48.03 | $48.99 | $48.99 | 339,535 |
| 2022-12-22 | $52.39 | $52.52 | $48.02 | $50.98 | $50.98 | 452,751 |
| 2022-12-21 | $52.66 | $54.84 | $52.35 | $53.39 | $53.39 | 402,078 |
| 2022-12-20 | $48.62 | $53.00 | $48.29 | $52.34 | $52.34 | 550,612 |
| 2022-12-19 | $49.79 | $50.62 | $48.40 | $48.92 | $48.92 | 354,782 |
| 2022-12-16 | $48.76 | $51.00 | $48.40 | $49.82 | $49.82 | 877,112 |
| 2022-12-15 | $51.73 | $52.09 | $49.06 | $49.90 | $49.90 | 368,480 |
| 2022-12-14 | $54.58 | $55.97 | $52.21 | $53.32 | $53.32 | 424,099 |
| 2022-12-13 | $57.34 | $57.65 | $53.07 | $54.67 | $54.67 | 465,547 |
| 2022-12-12 | $52.22 | $54.99 | $51.93 | $53.87 | $53.87 | 387,658 |
| 2022-12-09 | $52.08 | $53.42 | $52.08 | $52.46 | $52.46 | 289,248 |
| 2022-12-08 | $50.51 | $52.70 | $49.26 | $52.15 | $52.15 | 370,218 |
| 2022-12-07 | $50.94 | $52.46 | $50.02 | $50.20 | $50.20 | 298,022 |
| 2022-12-06 | $52.11 | $52.40 | $49.08 | $51.37 | $51.37 | 444,893 |
| 2022-12-05 | $53.91 | $55.67 | $51.52 | $52.29 | $52.29 | 408,552 |
| 2022-12-02 | $51.60 | $54.46 | $50.33 | $54.12 | $54.12 | 285,886 |
| 2022-12-01 | $52.41 | $53.22 | $50.27 | $52.33 | $52.33 | 441,452 |
| 2022-11-30 | $48.79 | $52.32 | $48.61 | $52.27 | $52.27 | 476,254 |
| 2022-11-29 | $50.97 | $52.13 | $49.59 | $49.77 | $49.77 | 511,580 |
| 2022-11-28 | $53.37 | $54.00 | $50.06 | $50.73 | $50.73 | 631,003 |
| 2022-11-25 | $52.84 | $54.29 | $52.36 | $54.13 | $54.13 | 175,609 |
| 2022-11-23 | $51.46 | $54.86 | $50.87 | $54.16 | $54.16 | 605,330 |
| 2022-11-22 | $48.73 | $50.85 | $45.88 | $50.56 | $50.56 | 734,086 |
| 2022-11-21 | $53.25 | $53.63 | $46.81 | $48.91 | $48.91 | 1,313,952 |
| 2022-11-18 | $60.98 | $61.32 | $53.59 | $54.24 | $54.24 | 818,062 |
| 2022-11-17 | $60.00 | $60.77 | $58.23 | $59.22 | $59.22 | 589,232 |
| 2022-11-16 | $61.01 | $62.64 | $59.51 | $62.28 | $62.28 | 576,789 |
| 2022-11-15 | $59.99 | $65.33 | $59.01 | $62.66 | $62.66 | 905,220 |
| 2022-11-14 | $61.81 | $62.57 | $56.83 | $57.66 | $57.66 | 832,014 |
| 2022-11-11 | $55.75 | $65.37 | $55.13 | $64.86 | $64.86 | 1,296,209 |
| 2022-11-10 | $50.71 | $57.50 | $50.71 | $55.36 | $55.36 | 1,257,143 |
| 2022-11-09 | $48.03 | $49.10 | $46.49 | $47.22 | $47.22 | 718,387 |
| 2022-11-08 | $45.90 | $51.26 | $44.46 | $48.98 | $48.98 | 1,001,477 |
| 2022-11-07 | $46.28 | $46.28 | $42.75 | $45.69 | $45.69 | 850,253 |
| 2022-11-04 | $40.88 | $45.75 | $40.77 | $45.45 | $45.45 | 1,635,206 |
| 2022-11-03 | $44.20 | $45.24 | $42.91 | $44.00 | $44.00 | 1,195,286 |
| 2022-11-02 | $49.00 | $49.05 | $44.36 | $44.50 | $44.50 | 1,052,582 |
| 2022-11-01 | $51.39 | $51.97 | $48.54 | $48.76 | $48.76 | 480,727 |
| 2022-10-31 | $50.28 | $51.19 | $49.67 | $50.47 | $50.47 | 628,332 |
| 2022-10-28 | $48.99 | $50.64 | $48.16 | $50.10 | $50.10 | 553,060 |
| 2022-10-27 | $51.49 | $51.93 | $48.82 | $48.94 | $48.94 | 495,153 |
| 2022-10-26 | $50.35 | $52.86 | $49.66 | $50.94 | $50.94 | 870,436 |
| 2022-10-25 | $48.87 | $51.64 | $48.75 | $50.43 | $50.43 | 589,935 |
| 2022-10-24 | $49.25 | $49.53 | $47.59 | $48.73 | $48.73 | 649,915 |
| 2022-10-21 | $47.17 | $49.30 | $44.70 | $49.05 | $49.05 | 987,987 |
| 2022-10-20 | $51.00 | $51.00 | $46.81 | $47.17 | $47.17 | 1,975,200 |
| 2022-10-19 | $54.84 | $54.84 | $51.64 | $52.42 | $52.42 | 469,224 |
| 2022-10-18 | $56.98 | $57.67 | $54.75 | $55.61 | $55.61 | 515,463 |
| 2022-10-17 | $54.06 | $55.94 | $52.84 | $54.27 | $54.27 | 393,482 |
| 2022-10-14 | $54.40 | $55.39 | $52.05 | $52.19 | $52.19 | 608,025 |
| 2022-10-13 | $50.92 | $54.31 | $49.03 | $53.43 | $53.43 | 552,693 |
| 2022-10-12 | $51.82 | $53.30 | $49.45 | $52.99 | $52.99 | 610,981 |
| 2022-10-11 | $51.18 | $53.54 | $49.27 | $52.10 | $52.10 | 656,813 |
| 2022-10-10 | $52.04 | $53.28 | $50.74 | $51.86 | $51.86 | 527,738 |
| 2022-10-07 | $55.00 | $55.12 | $51.72 | $51.88 | $51.88 | 617,707 |
| 2022-10-06 | $57.01 | $59.56 | $55.41 | $55.88 | $55.88 | 477,398 |
| 2022-10-05 | $60.50 | $60.50 | $55.01 | $57.71 | $57.71 | 704,183 |
| 2022-10-04 | $60.37 | $63.96 | $57.87 | $60.64 | $60.64 | 977,313 |
| 2022-10-03 | $60.35 | $60.44 | $57.29 | $59.24 | $59.24 | 432,410 |
| 2022-09-30 | $60.33 | $63.05 | $59.31 | $59.43 | $59.43 | 397,040 |
| 2022-09-29 | $61.94 | $61.97 | $59.69 | $60.79 | $60.79 | 358,080 |
| 2022-09-28 | $60.44 | $63.78 | $60.03 | $63.38 | $63.38 | 375,335 |
| 2022-09-27 | $62.73 | $65.11 | $59.49 | $59.71 | $59.71 | 747,961 |
| 2022-09-26 | $58.73 | $63.02 | $58.48 | $61.35 | $61.35 | 811,434 |
| 2022-09-23 | $57.78 | $59.84 | $57.08 | $59.29 | $59.29 | 336,125 |
| 2022-09-22 | $64.26 | $64.73 | $56.73 | $58.86 | $58.86 | 760,202 |
| 2022-09-21 | $64.55 | $68.65 | $63.97 | $64.97 | $64.97 | 548,340 |
| 2022-09-20 | $64.64 | $65.73 | $63.18 | $63.50 | $63.50 | 277,650 |
| 2022-09-19 | $63.71 | $65.86 | $62.78 | $65.45 | $65.45 | 461,827 |
| 2022-09-16 | $64.57 | $65.48 | $62.43 | $64.84 | $64.84 | 577,851 |
| 2022-09-15 | $65.89 | $68.00 | $64.90 | $66.31 | $66.31 | 259,473 |
| 2022-09-14 | $66.56 | $66.56 | $64.63 | $66.12 | $66.12 | 471,058 |
| 2022-09-13 | $69.80 | $70.54 | $66.94 | $67.09 | $67.09 | 479,597 |
| 2022-09-12 | $74.50 | $74.79 | $72.19 | $73.40 | $73.40 | 261,504 |
| 2022-09-09 | $73.93 | $74.87 | $70.11 | $74.02 | $74.02 | 283,508 |
| 2022-09-08 | $69.75 | $73.99 | $69.46 | $72.58 | $72.58 | 337,176 |
| 2022-09-07 | $65.45 | $70.77 | $65.45 | $70.72 | $70.72 | 357,479 |
| 2022-09-06 | $65.51 | $66.05 | $63.27 | $65.85 | $65.85 | 540,610 |
| 2022-09-02 | $68.22 | $68.31 | $64.83 | $65.50 | $65.50 | 514,231 |
| 2022-09-01 | $69.42 | $69.42 | $64.21 | $67.04 | $67.04 | 580,840 |
| 2022-08-31 | $71.86 | $72.28 | $68.90 | $70.58 | $70.58 | 574,830 |
| 2022-08-30 | $70.94 | $72.17 | $69.05 | $71.02 | $71.02 | 460,849 |
| 2022-08-29 | $68.53 | $70.31 | $68.04 | $69.80 | $69.80 | 443,063 |
| 2022-08-26 | $76.56 | $76.91 | $69.80 | $69.91 | $69.91 | 569,373 |
| 2022-08-25 | $74.18 | $78.15 | $73.75 | $77.49 | $77.49 | 486,945 |
| 2022-08-24 | $70.46 | $74.86 | $70.38 | $73.35 | $73.35 | 373,896 |
| 2022-08-23 | $70.04 | $71.98 | $69.58 | $69.98 | $69.98 | 371,558 |
| 2022-08-22 | $70.68 | $70.78 | $68.92 | $70.04 | $70.04 | 403,754 |
| 2022-08-19 | $71.59 | $72.30 | $70.49 | $71.88 | $71.88 | 538,003 |
| 2022-08-18 | $69.88 | $73.40 | $69.83 | $73.12 | $73.12 | 892,206 |
| 2022-08-17 | $73.24 | $73.66 | $69.85 | $70.00 | $70.00 | 311,054 |
| 2022-08-16 | $74.34 | $76.01 | $72.47 | $74.84 | $74.84 | 244,894 |
| 2022-08-15 | $74.08 | $75.19 | $72.34 | $74.91 | $74.91 | 215,656 |
| 2022-08-12 | $75.79 | $76.89 | $73.45 | $75.03 | $75.03 | 312,203 |
| 2022-08-11 | $73.22 | $82.49 | $73.22 | $75.46 | $75.46 | 943,373 |
| 2022-08-10 | $68.48 | $72.51 | $66.26 | $72.35 | $72.35 | 615,049 |
| 2022-08-09 | $70.68 | $70.68 | $63.67 | $65.26 | $65.26 | 354,519 |
| 2022-08-08 | $69.22 | $74.64 | $68.73 | $71.51 | $71.51 | 370,238 |
| 2022-08-05 | $64.96 | $71.36 | $63.60 | $68.09 | $68.09 | 468,320 |
| 2022-08-04 | $59.04 | $67.99 | $58.61 | $65.06 | $65.06 | 1,085,314 |
| 2022-08-03 | $63.94 | $68.28 | $62.95 | $68.00 | $68.00 | 541,400 |
| 2022-08-02 | $63.40 | $66.31 | $63.07 | $63.15 | $63.15 | 468,452 |
| 2022-08-01 | $62.06 | $64.74 | $61.34 | $64.31 | $64.31 | 371,859 |
| 2022-07-29 | $63.30 | $63.88 | $60.94 | $63.03 | $63.03 | 720,919 |
| 2022-07-28 | $65.74 | $66.58 | $63.57 | $64.02 | $64.02 | 314,980 |
| 2022-07-27 | $64.92 | $67.51 | $63.50 | $65.74 | $65.74 | 277,780 |
| 2022-07-26 | $65.50 | $65.50 | $62.85 | $63.36 | $63.36 | 178,521 |
| 2022-07-25 | $67.30 | $67.30 | $65.25 | $66.13 | $66.13 | 164,461 |
| 2022-07-22 | $71.10 | $71.12 | $66.43 | $67.45 | $67.45 | 210,532 |
| 2022-07-21 | $69.88 | $72.10 | $69.71 | $71.59 | $71.59 | 262,002 |
| 2022-07-20 | $67.27 | $70.84 | $66.99 | $69.71 | $69.71 | 419,567 |
| 2022-07-19 | $64.35 | $66.44 | $64.11 | $66.30 | $66.30 | 206,230 |
| 2022-07-18 | $64.57 | $65.27 | $62.94 | $63.10 | $63.10 | 374,267 |
| 2022-07-15 | $63.64 | $63.64 | $60.92 | $63.11 | $63.11 | 240,010 |
| 2022-07-14 | $61.77 | $62.30 | $60.30 | $61.94 | $61.94 | 254,411 |
| 2022-07-13 | $61.17 | $63.31 | $59.68 | $62.38 | $62.38 | 222,339 |
| 2022-07-12 | $63.26 | $65.58 | $62.58 | $63.15 | $63.15 | 262,460 |
| 2022-07-11 | $66.14 | $66.41 | $62.73 | $63.79 | $63.79 | 318,780 |
| 2022-07-08 | $66.86 | $68.36 | $65.38 | $66.41 | $66.41 | 297,425 |
| 2022-07-07 | $65.06 | $67.93 | $64.50 | $67.84 | $67.84 | 310,950 |
| 2022-07-06 | $67.49 | $68.20 | $63.12 | $64.81 | $64.81 | 277,067 |
| 2022-07-05 | $60.00 | $67.54 | $59.25 | $67.53 | $67.53 | 567,385 |
| 2022-07-01 | $60.25 | $61.85 | $59.71 | $61.01 | $61.01 | 431,517 |
| 2022-06-30 | $59.58 | $61.09 | $58.61 | $60.26 | $60.26 | 381,521 |
| 2022-06-29 | $60.29 | $60.94 | $59.07 | $60.41 | $60.41 | 296,866 |
| 2022-06-28 | $63.13 | $64.33 | $60.42 | $60.75 | $60.75 | 378,100 |
| 2022-06-27 | $63.36 | $63.76 | $60.81 | $63.10 | $63.10 | 281,185 |
| 2022-06-24 | $62.71 | $64.31 | $61.97 | $63.26 | $63.26 | 442,499 |
| 2022-06-23 | $56.17 | $61.70 | $56.17 | $61.41 | $61.41 | 432,039 |
| 2022-06-22 | $53.52 | $56.50 | $53.49 | $55.85 | $55.85 | 362,669 |
| 2022-06-21 | $53.26 | $55.18 | $53.05 | $53.94 | $53.94 | 395,184 |
| 2022-06-17 | $52.60 | $54.74 | $51.67 | $52.06 | $52.06 | 592,739 |
| 2022-06-16 | $51.56 | $53.35 | $51.48 | $52.44 | $52.44 | 815,437 |
| 2022-06-15 | $52.47 | $54.87 | $51.69 | $53.07 | $53.07 | 493,953 |
| 2022-06-14 | $52.00 | $53.31 | $50.81 | $51.62 | $51.62 | 424,906 |
| 2022-06-13 | $52.33 | $53.57 | $50.86 | $51.86 | $51.86 | 567,313 |
| 2022-06-10 | $57.68 | $58.28 | $53.07 | $55.00 | $55.00 | 680,541 |
| 2022-06-09 | $65.27 | $65.99 | $58.58 | $59.78 | $59.78 | 743,341 |
| 2022-06-08 | $67.48 | $69.81 | $67.45 | $67.58 | $67.58 | 191,182 |
| 2022-06-07 | $67.27 | $69.67 | $66.32 | $68.14 | $68.14 | 358,681 |
| 2022-06-06 | $68.70 | $68.70 | $66.51 | $67.63 | $67.63 | 309,482 |
| 2022-06-03 | $68.18 | $69.57 | $66.70 | $67.28 | $67.28 | 336,470 |
| 2022-06-02 | $65.03 | $70.39 | $64.73 | $69.78 | $69.78 | 261,760 |
| 2022-06-01 | $67.34 | $68.07 | $64.79 | $65.22 | $65.22 | 269,336 |
| 2022-05-31 | $68.58 | $69.74 | $65.56 | $66.88 | $66.88 | 440,735 |
| 2022-05-27 | $65.07 | $69.04 | $65.01 | $68.96 | $68.96 | 476,963 |
| 2022-05-26 | $62.05 | $64.63 | $61.98 | $64.52 | $64.52 | 377,975 |
| 2022-05-25 | $59.25 | $63.64 | $59.03 | $63.20 | $63.20 | 310,822 |
| 2022-05-24 | $61.07 | $61.07 | $57.07 | $59.98 | $59.98 | 552,940 |
| 2022-05-23 | $63.91 | $65.89 | $61.56 | $62.76 | $62.76 | 535,886 |
| 2022-05-20 | $64.00 | $65.07 | $61.46 | $64.50 | $64.50 | 633,629 |
| 2022-05-19 | $63.01 | $65.69 | $61.52 | $62.81 | $62.81 | 474,646 |
| 2022-05-18 | $63.65 | $65.57 | $60.95 | $62.49 | $62.49 | 609,201 |
| 2022-05-17 | $65.81 | $67.81 | $64.00 | $66.21 | $66.21 | 356,212 |
| 2022-05-16 | $65.22 | $67.38 | $63.24 | $63.62 | $63.62 | 330,807 |
| 2022-05-13 | $62.69 | $67.37 | $62.59 | $66.15 | $66.15 | 789,034 |
| 2022-05-12 | $56.32 | $62.08 | $54.68 | $60.78 | $60.78 | 647,067 |
| 2022-05-11 | $60.35 | $63.00 | $56.95 | $57.13 | $57.13 | 679,619 |
| 2022-05-10 | $63.40 | $64.99 | $58.59 | $61.33 | $61.33 | 884,831 |
| 2022-05-09 | $63.00 | $64.14 | $60.71 | $61.68 | $61.68 | 668,454 |
| 2022-05-06 | $64.57 | $64.91 | $61.05 | $63.82 | $63.82 | 464,593 |
| 2022-05-05 | $69.26 | $69.61 | $63.73 | $65.59 | $65.59 | 496,501 |
| 2022-05-04 | $68.41 | $71.06 | $65.14 | $71.00 | $71.00 | 762,122 |
| 2022-05-03 | $68.40 | $70.91 | $65.81 | $68.30 | $68.30 | 571,576 |
| 2022-05-02 | $63.77 | $68.63 | $63.25 | $68.39 | $68.39 | 980,746 |
| 2022-04-29 | $63.00 | $76.98 | $62.47 | $63.62 | $63.62 | 1,445,699 |
| 2022-04-28 | $69.09 | $72.22 | $65.94 | $68.99 | $68.99 | 911,617 |
| 2022-04-27 | $70.90 | $72.57 | $68.10 | $68.89 | $68.89 | 613,560 |
| 2022-04-26 | $75.39 | $75.46 | $71.21 | $71.28 | $71.28 | 319,514 |
| 2022-04-25 | $71.92 | $77.51 | $70.77 | $76.56 | $76.56 | 438,182 |
| 2022-04-22 | $74.00 | $75.26 | $71.59 | $71.75 | $71.75 | 377,880 |
| 2022-04-21 | $82.93 | $83.50 | $73.11 | $74.23 | $74.23 | 535,213 |
| 2022-04-20 | $81.16 | $81.32 | $77.76 | $80.73 | $80.73 | 352,816 |
| 2022-04-19 | $78.78 | $85.00 | $77.64 | $81.20 | $81.20 | 372,541 |
| 2022-04-18 | $81.00 | $81.34 | $77.26 | $78.37 | $78.37 | 346,861 |
| 2022-04-14 | $86.42 | $89.43 | $80.87 | $81.07 | $81.07 | 270,776 |
| 2022-04-13 | $83.03 | $87.50 | $81.62 | $86.01 | $86.01 | 442,831 |
| 2022-04-12 | $87.44 | $89.20 | $82.97 | $83.20 | $83.20 | 285,883 |
| 2022-04-11 | $83.86 | $85.74 | $81.56 | $84.31 | $84.31 | 293,864 |
| 2022-04-08 | $88.54 | $88.54 | $84.67 | $84.96 | $84.96 | 315,471 |
| 2022-04-07 | $87.55 | $89.37 | $84.73 | $88.82 | $88.82 | 297,698 |
| 2022-04-06 | $91.23 | $91.23 | $85.92 | $87.80 | $87.80 | 316,838 |
| 2022-04-05 | $97.26 | $97.26 | $91.93 | $92.67 | $92.67 | 171,214 |
| 2022-04-04 | $91.95 | $96.82 | $91.84 | $95.52 | $95.52 | 253,038 |
| 2022-04-01 | $88.78 | $91.66 | $87.52 | $90.74 | $90.74 | 309,951 |
| 2022-03-31 | $89.55 | $92.49 | $88.84 | $89.12 | $89.12 | 288,661 |
| 2022-03-30 | $96.07 | $96.64 | $88.62 | $89.55 | $89.55 | 466,484 |
| 2022-03-29 | $93.73 | $99.01 | $93.73 | $97.97 | $97.97 | 435,330 |
| 2022-03-28 | $91.24 | $92.35 | $86.54 | $91.71 | $91.71 | 268,385 |
| 2022-03-25 | $93.61 | $93.61 | $86.86 | $89.02 | $89.02 | 315,317 |
| 2022-03-24 | $90.35 | $92.58 | $88.84 | $92.57 | $92.57 | 229,854 |
| 2022-03-23 | $88.98 | $94.84 | $87.01 | $90.25 | $90.25 | 346,572 |
| 2022-03-22 | $86.29 | $90.87 | $86.00 | $90.41 | $90.41 | 220,769 |
| 2022-03-21 | $89.00 | $90.09 | $85.50 | $86.68 | $86.68 | 272,685 |
| 2022-03-18 | $85.08 | $92.37 | $84.82 | $90.43 | $90.43 | 596,732 |
| 2022-03-17 | $81.15 | $85.69 | $79.95 | $85.50 | $85.50 | 520,248 |
| 2022-03-16 | $78.98 | $81.43 | $76.90 | $81.24 | $81.24 | 490,654 |
| 2022-03-15 | $72.64 | $76.93 | $70.49 | $76.80 | $76.80 | 397,577 |
| 2022-03-14 | $78.55 | $78.55 | $72.18 | $72.41 | $72.41 | 533,568 |
| 2022-03-11 | $87.10 | $87.16 | $78.33 | $78.98 | $78.98 | 417,378 |
| 2022-03-10 | $85.11 | $85.11 | $81.24 | $84.50 | $84.50 | 366,943 |
| 2022-03-09 | $86.43 | $89.31 | $84.47 | $86.90 | $86.90 | 384,253 |
| 2022-03-08 | $82.11 | $85.67 | $80.08 | $83.64 | $83.64 | 545,627 |
| 2022-03-07 | $81.58 | $85.51 | $78.12 | $82.25 | $82.25 | 596,009 |
| 2022-03-04 | $84.87 | $86.33 | $80.47 | $81.28 | $81.28 | 457,362 |
| 2022-03-03 | $89.14 | $89.27 | $84.20 | $85.38 | $85.38 | 292,562 |
| 2022-03-02 | $89.38 | $90.04 | $83.86 | $87.72 | $87.72 | 361,582 |
| 2022-03-01 | $89.62 | $92.39 | $87.53 | $88.20 | $88.20 | 504,988 |
| 2022-02-28 | $86.01 | $90.59 | $86.01 | $89.63 | $89.63 | 547,820 |
| 2022-02-25 | $84.36 | $89.09 | $81.13 | $88.63 | $88.63 | 423,754 |
| 2022-02-24 | $72.58 | $83.62 | $71.46 | $83.61 | $83.61 | 778,434 |
| 2022-02-23 | $74.84 | $78.42 | $74.04 | $74.07 | $74.07 | 454,536 |
| 2022-02-22 | $77.56 | $81.50 | $74.00 | $74.36 | $74.36 | 589,976 |
| 2022-02-18 | $76.61 | $80.78 | $75.23 | $77.67 | $77.67 | 968,028 |
| 2022-02-17 | $79.00 | $80.47 | $73.00 | $75.87 | $75.87 | 1,929,706 |
| 2022-02-16 | $93.67 | $93.67 | $88.55 | $91.43 | $91.43 | 466,371 |
| 2022-02-15 | $91.48 | $94.41 | $90.24 | $93.65 | $93.65 | 286,415 |
| 2022-02-14 | $90.08 | $92.24 | $87.45 | $89.43 | $89.43 | 269,851 |
| 2022-02-11 | $94.35 | $96.80 | $89.73 | $90.54 | $90.54 | 288,337 |
| 2022-02-10 | $94.28 | $98.85 | $93.03 | $93.70 | $93.70 | 330,471 |
| 2022-02-09 | $96.65 | $99.10 | $95.32 | $96.99 | $96.99 | 289,154 |
| 2022-02-08 | $91.52 | $96.47 | $91.15 | $95.21 | $95.21 | 338,105 |
| 2022-02-07 | $91.64 | $98.01 | $91.64 | $92.98 | $92.98 | 309,820 |
| 2022-02-04 | $88.88 | $92.60 | $87.50 | $92.13 | $92.13 | 343,785 |
| 2022-02-03 | $92.00 | $94.42 | $89.02 | $89.40 | $89.40 | 379,832 |
| 2022-02-02 | $97.27 | $97.71 | $91.90 | $93.67 | $93.67 | 364,028 |
| 2022-02-01 | $96.47 | $98.40 | $90.12 | $96.21 | $96.21 | 380,692 |
| 2022-01-31 | $88.75 | $95.65 | $88.75 | $95.25 | $95.25 | 463,998 |
| 2022-01-28 | $85.36 | $88.28 | $80.22 | $88.18 | $88.18 | 390,447 |
| 2022-01-27 | $93.81 | $96.03 | $85.23 | $85.65 | $85.65 | 690,107 |
| 2022-01-26 | $95.25 | $96.75 | $90.00 | $91.09 | $91.09 | 518,505 |
| 2022-01-25 | $91.01 | $94.02 | $90.00 | $91.03 | $91.03 | 272,890 |
| 2022-01-24 | $90.93 | $93.81 | $82.76 | $93.56 | $93.56 | 794,267 |
| 2022-01-21 | $92.92 | $96.37 | $91.41 | $92.92 | $92.92 | 631,326 |
| 2022-01-20 | $96.98 | $99.60 | $93.90 | $94.43 | $94.43 | 377,737 |
| 2022-01-19 | $98.15 | $99.95 | $94.41 | $94.89 | $94.89 | 442,599 |
| 2022-01-18 | $98.00 | $99.47 | $96.13 | $97.26 | $97.26 | 518,360 |
| 2022-01-14 | $98.25 | $102.16 | $96.86 | $100.26 | $100.26 | 465,952 |
| 2022-01-13 | $107.71 | $107.87 | $99.73 | $100.48 | $100.48 | 262,789 |
| 2022-01-12 | $111.02 | $111.97 | $104.04 | $106.08 | $106.08 | 300,243 |
| 2022-01-11 | $106.62 | $110.22 | $103.61 | $108.41 | $108.41 | 320,855 |
| 2022-01-10 | $107.83 | $108.00 | $102.30 | $106.62 | $106.62 | 476,814 |
| 2022-01-07 | $115.19 | $120.16 | $108.63 | $109.02 | $109.02 | 369,748 |
| 2022-01-06 | $117.44 | $124.20 | $115.56 | $116.25 | $116.25 | 337,659 |
| 2022-01-05 | $123.20 | $125.00 | $116.89 | $117.69 | $117.69 | 464,493 |
| 2022-01-04 | $128.74 | $129.12 | $118.00 | $122.45 | $122.45 | 498,899 |
| 2022-01-03 | $133.10 | $135.11 | $125.86 | $129.29 | $129.29 | 323,553 |
| 2021-12-31 | $129.94 | $133.07 | $128.25 | $132.03 | $132.03 | 249,013 |
| 2021-12-30 | $131.42 | $134.36 | $129.31 | $130.73 | $130.73 | 213,327 |
| 2021-12-29 | $132.07 | $133.45 | $129.01 | $131.82 | $131.82 | 135,452 |
| 2021-12-28 | $137.00 | $137.62 | $131.00 | $132.19 | $132.19 | 158,101 |
| 2021-12-27 | $135.11 | $137.40 | $131.50 | $135.64 | $135.64 | 168,581 |
| 2021-12-23 | $129.84 | $134.05 | $128.67 | $133.60 | $133.60 | 150,901 |
| 2021-12-22 | $128.69 | $130.88 | $125.73 | $129.50 | $129.50 | 217,121 |
| 2021-12-21 | $126.37 | $130.74 | $125.05 | $130.25 | $130.25 | 214,967 |
| 2021-12-20 | $125.02 | $127.00 | $121.71 | $124.25 | $124.25 | 292,897 |
| 2021-12-17 | $121.08 | $129.61 | $117.10 | $129.04 | $129.04 | 743,255 |
| 2021-12-16 | $124.13 | $126.33 | $120.19 | $122.48 | $122.48 | 549,097 |
| 2021-12-15 | $123.04 | $125.02 | $117.44 | $123.07 | $123.07 | 604,816 |
| 2021-12-14 | $128.48 | $129.59 | $122.69 | $124.42 | $124.42 | 491,893 |
| 2021-12-13 | $144.34 | $145.95 | $130.97 | $130.98 | $130.98 | 547,980 |
| 2021-12-10 | $154.75 | $155.85 | $140.60 | $144.20 | $144.20 | 1,006,679 |
| 2021-12-09 | $152.91 | $158.00 | $150.38 | $152.89 | $152.89 | 873,658 |
| 2021-12-08 | $154.08 | $158.25 | $148.07 | $152.20 | $152.20 | 870,050 |
| 2021-12-07 | $120.00 | $157.69 | $119.83 | $155.41 | $155.41 | 2,618,992 |
| 2021-12-06 | $114.82 | $114.82 | $108.88 | $111.78 | $111.78 | 267,450 |
| 2021-12-03 | $119.53 | $120.17 | $108.56 | $111.58 | $111.58 | 341,138 |
| 2021-12-02 | $111.42 | $119.84 | $111.20 | $119.30 | $119.30 | 259,222 |
| 2021-12-01 | $126.97 | $127.67 | $110.80 | $112.14 | $112.14 | 363,097 |
| 2021-11-30 | $122.87 | $126.41 | $120.00 | $123.32 | $123.32 | 253,627 |
| 2021-11-29 | $125.22 | $126.72 | $119.69 | $124.90 | $124.90 | 310,324 |
| 2021-11-26 | $121.09 | $128.17 | $120.84 | $126.79 | $126.79 | 160,298 |
| 2021-11-24 | $121.57 | $126.35 | $116.53 | $125.03 | $125.03 | 446,774 |
| 2021-11-23 | $131.94 | $133.74 | $120.46 | $123.01 | $123.01 | 499,252 |
| 2021-11-22 | $136.49 | $136.90 | $128.06 | $132.14 | $132.14 | 300,456 |
| 2021-11-19 | $131.42 | $139.32 | $131.15 | $136.52 | $136.52 | 315,806 |
| 2021-11-18 | $134.70 | $136.53 | $129.71 | $131.64 | $131.64 | 286,375 |
| 2021-11-17 | $135.27 | $136.75 | $133.00 | $133.49 | $133.49 | 282,700 |
| 2021-11-16 | $131.20 | $140.46 | $128.42 | $137.73 | $137.73 | 484,428 |
| 2021-11-15 | $130.03 | $130.99 | $127.98 | $129.96 | $129.96 | 220,673 |
| 2021-11-12 | $125.00 | $131.18 | $123.96 | $129.99 | $129.99 | 411,133 |
| 2021-11-11 | $122.46 | $124.94 | $120.80 | $123.25 | $123.25 | 153,754 |
| 2021-11-10 | $125.30 | $125.30 | $118.28 | $121.09 | $121.09 | 264,507 |
| 2021-11-09 | $123.70 | $128.93 | $122.80 | $126.25 | $126.25 | 334,246 |
| 2021-11-08 | $122.11 | $128.83 | $121.30 | $123.44 | $123.44 | 384,705 |
| 2021-11-05 | $119.39 | $128.67 | $119.39 | $128.66 | $128.66 | 748,835 |
| 2021-11-04 | $102.12 | $120.26 | $102.12 | $119.60 | $119.60 | 522,551 |
| 2021-11-03 | $102.85 | $107.02 | $100.76 | $106.87 | $106.87 | 285,285 |
| 2021-11-02 | $104.40 | $104.66 | $99.00 | $102.18 | $102.18 | 310,514 |
| 2021-11-01 | $102.69 | $105.92 | $102.14 | $104.50 | $104.50 | 293,464 |
| 2021-10-29 | $101.52 | $103.38 | $101.20 | $102.40 | $102.40 | 156,029 |
| 2021-10-28 | $101.18 | $105.51 | $101.18 | $101.56 | $101.56 | 283,846 |
| 2021-10-27 | $108.97 | $109.95 | $100.02 | $100.71 | $100.71 | 350,058 |
| 2021-10-26 | $108.62 | $110.64 | $107.00 | $108.95 | $108.95 | 356,578 |
| 2021-10-25 | $107.37 | $110.63 | $105.83 | $108.64 | $108.64 | 512,199 |
| 2021-10-22 | $108.92 | $108.92 | $105.83 | $107.45 | $107.45 | 236,975 |
| 2021-10-21 | $104.58 | $111.52 | $103.75 | $109.76 | $109.76 | 381,022 |
| 2021-10-20 | $103.53 | $105.09 | $99.19 | $104.90 | $104.90 | 450,819 |
| 2021-10-19 | $94.73 | $105.30 | $94.00 | $104.12 | $104.12 | 811,774 |
| 2021-10-18 | $93.65 | $95.82 | $92.71 | $94.46 | $94.46 | 292,653 |
| 2021-10-15 | $95.79 | $96.78 | $90.40 | $91.16 | $91.16 | 450,030 |
| 2021-10-14 | $92.99 | $95.02 | $91.17 | $94.25 | $94.25 | 357,057 |
| 2021-10-13 | $85.03 | $90.04 | $85.03 | $89.90 | $89.90 | 257,295 |
| 2021-10-12 | $88.76 | $90.33 | $84.69 | $85.24 | $85.24 | 391,219 |
| 2021-10-11 | $84.55 | $88.58 | $84.23 | $87.48 | $87.48 | 250,488 |
| 2021-10-08 | $83.66 | $86.17 | $83.26 | $85.06 | $85.06 | 178,115 |
| 2021-10-07 | $83.08 | $85.42 | $82.63 | $83.50 | $83.50 | 373,040 |
| 2021-10-06 | $78.83 | $82.24 | $78.04 | $82.14 | $82.14 | 193,711 |
| 2021-10-05 | $77.16 | $79.34 | $75.93 | $78.77 | $78.77 | 255,543 |
| 2021-10-04 | $79.54 | $79.54 | $75.52 | $76.95 | $76.95 | 297,830 |
| 2021-10-01 | $78.30 | $80.25 | $77.06 | $79.69 | $79.69 | 328,837 |
| 2021-09-30 | $81.51 | $81.81 | $77.56 | $77.67 | $77.67 | 384,866 |
| 2021-09-29 | $82.15 | $82.46 | $80.60 | $81.08 | $81.08 | 312,965 |
| 2021-09-28 | $85.29 | $85.71 | $80.77 | $81.11 | $81.11 | 354,606 |
| 2021-09-27 | $85.38 | $87.84 | $84.92 | $86.67 | $86.67 | 195,281 |
| 2021-09-24 | $86.90 | $86.96 | $84.46 | $84.92 | $84.92 | 181,187 |
| 2021-09-23 | $86.37 | $87.13 | $84.79 | $86.84 | $86.84 | 172,239 |
| 2021-09-22 | $81.42 | $85.72 | $81.42 | $85.47 | $85.47 | 276,509 |
| 2021-09-21 | $82.55 | $82.89 | $80.11 | $80.73 | $80.73 | 215,801 |
| 2021-09-20 | $80.99 | $82.09 | $79.31 | $81.99 | $81.99 | 314,322 |
| 2021-09-17 | $82.54 | $84.02 | $81.74 | $82.73 | $82.73 | 557,267 |
| 2021-09-16 | $83.05 | $83.05 | $81.50 | $81.65 | $81.65 | 180,497 |
| 2021-09-15 | $82.96 | $83.25 | $80.78 | $83.09 | $83.09 | 242,525 |
| 2021-09-14 | $85.56 | $86.90 | $82.51 | $82.96 | $82.96 | 367,784 |
| 2021-09-13 | $90.36 | $90.37 | $84.99 | $85.56 | $85.56 | 322,531 |
| 2021-09-10 | $91.00 | $92.70 | $89.16 | $89.50 | $89.50 | 267,326 |
| 2021-09-09 | $89.09 | $93.29 | $86.64 | $91.06 | $91.06 | 390,767 |
| 2021-09-08 | $84.57 | $88.70 | $83.05 | $87.55 | $87.55 | 700,365 |
| 2021-09-07 | $90.76 | $90.80 | $84.36 | $84.53 | $84.53 | 340,981 |
| 2021-09-03 | $90.59 | $91.15 | $89.22 | $90.94 | $90.94 | 149,742 |
| 2021-09-02 | $93.65 | $94.15 | $89.14 | $90.19 | $90.19 | 277,742 |
| 2021-09-01 | $92.00 | $93.90 | $89.80 | $93.55 | $93.55 | 163,542 |
| 2021-08-31 | $95.49 | $95.75 | $91.29 | $91.58 | $91.58 | 180,985 |
| 2021-08-30 | $93.17 | $96.40 | $92.30 | $95.49 | $95.49 | 202,957 |
| 2021-08-27 | $90.00 | $94.01 | $90.00 | $92.91 | $92.91 | 226,062 |
| 2021-08-26 | $92.91 | $94.38 | $89.82 | $89.82 | $89.82 | 200,384 |
| 2021-08-25 | $96.79 | $97.25 | $93.83 | $93.83 | $93.83 | 201,822 |
| 2021-08-24 | $95.66 | $97.77 | $94.59 | $96.43 | $96.43 | 227,878 |
| 2021-08-23 | $90.98 | $95.70 | $90.61 | $95.32 | $95.32 | 294,048 |
| 2021-08-20 | $85.98 | $89.88 | $85.98 | $89.88 | $89.88 | 188,767 |
| 2021-08-19 | $85.73 | $87.92 | $84.44 | $85.85 | $85.85 | 232,991 |
| 2021-08-18 | $88.17 | $89.07 | $86.28 | $86.33 | $86.33 | 175,447 |
| 2021-08-17 | $91.00 | $91.22 | $86.49 | $87.80 | $87.80 | 499,986 |
| 2021-08-16 | $95.91 | $96.00 | $92.22 | $92.30 | $92.30 | 301,606 |
| 2021-08-13 | $98.90 | $99.72 | $96.63 | $96.82 | $96.82 | 120,960 |
| 2021-08-12 | $97.27 | $100.03 | $97.01 | $98.21 | $98.21 | 185,025 |
| 2021-08-11 | $100.69 | $100.69 | $96.95 | $97.84 | $97.84 | 340,014 |
| 2021-08-10 | $102.41 | $104.06 | $99.34 | $99.59 | $99.59 | 287,801 |
| 2021-08-09 | $100.40 | $104.58 | $98.35 | $102.08 | $102.08 | 231,141 |
| 2021-08-06 | $110.00 | $110.14 | $99.03 | $99.40 | $99.40 | 692,595 |
| 2021-08-05 | $114.58 | $115.56 | $111.16 | $113.81 | $113.81 | 417,123 |
| 2021-08-04 | $115.87 | $117.99 | $114.67 | $114.95 | $114.95 | 276,342 |
| 2021-08-03 | $114.68 | $116.09 | $111.00 | $115.93 | $115.93 | 306,338 |
| 2021-08-02 | $115.78 | $117.35 | $112.61 | $114.09 | $114.09 | 189,936 |
| 2021-07-30 | $115.98 | $117.98 | $114.78 | $115.02 | $115.02 | 161,013 |
| 2021-07-29 | $115.87 | $119.40 | $115.16 | $116.61 | $116.61 | 189,988 |
| 2021-07-28 | $114.07 | $116.95 | $112.92 | $115.84 | $115.84 | 136,242 |
| 2021-07-27 | $113.07 | $114.16 | $111.01 | $113.81 | $113.81 | 229,492 |
| 2021-07-26 | $115.24 | $116.01 | $112.01 | $113.55 | $113.55 | 239,992 |
| 2021-07-23 | $113.81 | $115.19 | $111.01 | $114.97 | $114.97 | 282,229 |
| 2021-07-22 | $116.88 | $117.37 | $111.90 | $112.23 | $112.23 | 339,114 |
| 2021-07-21 | $111.50 | $117.00 | $111.50 | $116.72 | $116.72 | 225,666 |
| 2021-07-20 | $109.37 | $112.41 | $108.00 | $111.50 | $111.50 | 490,604 |
| 2021-07-19 | $102.77 | $109.04 | $102.47 | $108.79 | $108.79 | 346,358 |
| 2021-07-16 | $106.04 | $106.67 | $103.87 | $105.30 | $105.30 | 196,253 |
| 2021-07-15 | $105.31 | $107.09 | $101.97 | $104.58 | $104.58 | 368,172 |
| 2021-07-14 | $109.13 | $109.55 | $105.95 | $106.23 | $106.23 | 222,227 |
| 2021-07-13 | $109.71 | $110.70 | $107.43 | $108.62 | $108.62 | 232,509 |
| 2021-07-12 | $113.80 | $115.20 | $109.33 | $110.59 | $110.59 | 330,437 |
| 2021-07-09 | $113.65 | $115.54 | $111.41 | $113.01 | $113.01 | 198,757 |
| 2021-07-08 | $115.19 | $115.59 | $112.07 | $112.94 | $112.94 | 330,375 |
| 2021-07-07 | $120.90 | $122.89 | $116.53 | $118.34 | $118.34 | 305,423 |
| 2021-07-06 | $115.50 | $120.48 | $114.19 | $120.29 | $120.29 | 204,359 |
| 2021-07-02 | $116.91 | $117.13 | $114.35 | $115.51 | $115.51 | 165,928 |
| 2021-07-01 | $115.60 | $117.49 | $113.92 | $116.89 | $116.89 | 218,090 |
| 2021-06-30 | $116.70 | $117.31 | $113.71 | $115.10 | $115.10 | 296,693 |
| 2021-06-29 | $113.66 | $116.70 | $113.49 | $116.70 | $116.70 | 201,754 |
| 2021-06-28 | $114.35 | $114.62 | $111.83 | $114.45 | $114.45 | 164,449 |
| 2021-06-25 | $115.00 | $115.00 | $111.14 | $112.15 | $112.15 | 975,737 |
| 2021-06-24 | $112.15 | $114.63 | $110.94 | $114.35 | $114.35 | 233,683 |
| 2021-06-23 | $108.16 | $111.65 | $108.16 | $110.85 | $110.85 | 242,950 |
| 2021-06-22 | $104.95 | $108.79 | $104.95 | $108.69 | $108.69 | 260,588 |
| 2021-06-21 | $104.70 | $106.31 | $102.48 | $105.80 | $105.80 | 267,903 |
| 2021-06-18 | $99.03 | $104.91 | $99.03 | $104.61 | $104.61 | 506,669 |
| 2021-06-17 | $99.01 | $103.45 | $98.66 | $100.59 | $100.59 | 289,029 |
| 2021-06-16 | $100.09 | $100.38 | $96.32 | $99.65 | $99.65 | 265,395 |
| 2021-06-15 | $98.76 | $100.28 | $97.81 | $100.15 | $100.15 | 362,864 |
| 2021-06-14 | $96.47 | $99.88 | $95.77 | $99.00 | $99.00 | 426,915 |
| 2021-06-11 | $94.20 | $95.63 | $93.30 | $95.55 | $95.55 | 167,468 |
| 2021-06-10 | $95.69 | $95.92 | $93.58 | $93.92 | $93.92 | 214,783 |
| 2021-06-09 | $97.07 | $97.35 | $94.76 | $94.94 | $94.94 | 218,790 |
| 2021-06-08 | $93.27 | $97.50 | $92.70 | $96.57 | $96.57 | 458,777 |
| 2021-06-07 | $87.64 | $93.25 | $87.11 | $92.79 | $92.79 | 241,307 |
| 2021-06-04 | $87.32 | $87.87 | $85.94 | $87.80 | $87.80 | 135,348 |
| 2021-06-03 | $86.23 | $88.41 | $84.73 | $87.31 | $87.31 | 206,591 |
| 2021-06-02 | $87.66 | $88.10 | $86.00 | $87.16 | $87.16 | 245,355 |
| 2021-06-01 | $90.33 | $91.86 | $86.34 | $87.70 | $87.70 | 280,047 |
| 2021-05-28 | $89.14 | $90.95 | $88.29 | $90.17 | $90.17 | 304,640 |
| 2021-05-27 | $89.09 | $90.00 | $86.60 | $88.02 | $88.02 | 337,231 |
| 2021-05-26 | $83.44 | $90.27 | $83.44 | $89.87 | $89.87 | 641,165 |
| 2021-05-25 | $82.40 | $83.65 | $80.73 | $83.41 | $83.41 | 623,599 |
| 2021-05-24 | $79.29 | $82.63 | $78.00 | $81.56 | $81.56 | 291,114 |
| 2021-05-21 | $79.82 | $80.39 | $77.89 | $78.08 | $78.08 | 195,548 |
| 2021-05-20 | $76.07 | $79.22 | $75.10 | $78.58 | $78.58 | 177,105 |
| 2021-05-19 | $75.04 | $76.19 | $73.64 | $75.84 | $75.84 | 269,542 |
| 2021-05-18 | $77.74 | $79.53 | $76.45 | $76.53 | $76.53 | 229,427 |
| 2021-05-17 | $77.27 | $78.12 | $75.29 | $77.30 | $77.30 | 202,399 |
| 2021-05-14 | $75.69 | $79.01 | $75.24 | $78.02 | $78.02 | 191,487 |
| 2021-05-13 | $75.99 | $77.75 | $73.43 | $75.03 | $75.03 | 365,933 |
| 2021-05-12 | $74.40 | $76.78 | $72.80 | $74.71 | $74.71 | 335,617 |
| 2021-05-11 | $73.70 | $78.29 | $72.52 | $76.11 | $76.11 | 505,059 |
| 2021-05-10 | $84.00 | $84.80 | $75.25 | $75.39 | $75.39 | 455,349 |
| 2021-05-07 | $79.53 | $83.91 | $79.10 | $83.28 | $83.28 | 442,438 |
| 2021-05-06 | $76.02 | $78.53 | $74.89 | $78.12 | $78.12 | 430,424 |
| 2021-05-05 | $77.99 | $78.82 | $75.55 | $77.11 | $77.11 | 335,222 |
| 2021-05-04 | $81.29 | $81.29 | $76.25 | $76.69 | $76.69 | 595,656 |
| 2021-05-03 | $81.50 | $84.47 | $80.36 | $81.71 | $81.71 | 599,926 |
| 2021-04-30 | $80.04 | $83.19 | $78.42 | $81.10 | $81.10 | 761,598 |
| 2021-04-29 | $83.06 | $84.75 | $81.10 | $82.52 | $82.52 | 469,829 |
| 2021-04-28 | $83.20 | $84.93 | $81.72 | $83.88 | $83.88 | 244,846 |
| 2021-04-27 | $86.05 | $86.43 | $83.00 | $83.53 | $83.53 | 336,513 |
| 2021-04-26 | $83.32 | $87.20 | $83.04 | $85.62 | $85.62 | 461,458 |
| 2021-04-23 | $81.12 | $83.92 | $80.92 | $82.66 | $82.66 | 313,874 |
| 2021-04-22 | $81.85 | $85.66 | $80.50 | $80.70 | $80.70 | 376,749 |
| 2021-04-21 | $77.86 | $81.31 | $77.33 | $80.93 | $80.93 | 297,793 |
| 2021-04-20 | $80.79 | $81.04 | $75.72 | $78.14 | $78.14 | 594,858 |
| 2021-04-19 | $81.38 | $82.61 | $79.89 | $81.14 | $81.14 | 475,202 |
| 2021-04-16 | $79.72 | $81.69 | $78.99 | $81.19 | $81.19 | 343,866 |
| 2021-04-15 | $77.86 | $79.52 | $76.81 | $79.00 | $79.00 | 245,610 |
| 2021-04-14 | $78.81 | $79.89 | $76.19 | $76.38 | $76.38 | 194,232 |
| 2021-04-13 | $76.57 | $77.60 | $75.65 | $77.27 | $77.27 | 149,349 |
| 2021-04-12 | $75.35 | $76.59 | $73.20 | $75.60 | $75.60 | 156,307 |
| 2021-04-09 | $74.50 | $75.76 | $73.89 | $75.62 | $75.62 | 221,421 |
| 2021-04-08 | $72.19 | $75.48 | $69.74 | $75.10 | $75.10 | 531,620 |
| 2021-04-07 | $75.00 | $75.32 | $71.56 | $72.00 | $72.00 | 209,698 |
| 2021-04-06 | $73.88 | $77.21 | $73.88 | $75.39 | $75.39 | 454,311 |
| 2021-04-05 | $79.25 | $79.95 | $72.17 | $72.77 | $72.77 | 376,057 |
| 2021-04-01 | $77.69 | $79.74 | $76.13 | $78.38 | $78.38 | 220,877 |
| 2021-03-31 | $76.71 | $78.97 | $75.49 | $76.21 | $76.21 | 470,590 |
| 2021-03-30 | $72.82 | $75.79 | $71.31 | $74.54 | $74.54 | 207,323 |
| 2021-03-29 | $75.20 | $76.71 | $72.62 | $73.56 | $73.56 | 339,881 |
| 2021-03-26 | $77.80 | $77.80 | $73.54 | $76.07 | $76.07 | 236,096 |
| 2021-03-25 | $73.68 | $77.37 | $72.95 | $76.77 | $76.77 | 265,950 |
| 2021-03-24 | $78.65 | $78.85 | $74.69 | $74.96 | $74.96 | 233,518 |
| 2021-03-23 | $79.62 | $81.37 | $77.74 | $78.33 | $78.33 | 452,233 |
| 2021-03-22 | $79.75 | $81.95 | $78.52 | $80.43 | $80.43 | 470,962 |
| 2021-03-19 | $79.72 | $83.39 | $78.98 | $80.33 | $80.33 | 883,298 |
| 2021-03-18 | $89.52 | $89.52 | $79.05 | $79.73 | $79.73 | 817,395 |
| 2021-03-17 | $88.61 | $93.56 | $87.39 | $90.92 | $90.92 | 601,705 |
| 2021-03-16 | $90.91 | $92.37 | $88.77 | $90.09 | $90.09 | 315,540 |
| 2021-03-15 | $93.08 | $94.46 | $88.96 | $89.93 | $89.93 | 389,719 |
| 2021-03-12 | $91.86 | $93.79 | $90.55 | $93.23 | $93.23 | 362,247 |
| 2021-03-11 | $91.25 | $94.63 | $89.76 | $94.51 | $94.51 | 632,176 |
| 2021-03-10 | $89.31 | $93.50 | $88.04 | $89.64 | $89.64 | 394,502 |
| 2021-03-09 | $85.23 | $89.40 | $85.09 | $87.35 | $87.35 | 503,530 |
| 2021-03-08 | $85.88 | $88.25 | $81.97 | $82.27 | $82.27 | 429,951 |
| 2021-03-05 | $87.57 | $87.57 | $78.20 | $85.88 | $85.88 | 530,747 |
| 2021-03-04 | $90.48 | $90.48 | $82.32 | $86.03 | $86.03 | 694,767 |
| 2021-03-03 | $95.91 | $96.98 | $90.48 | $91.57 | $91.57 | 326,242 |
| 2021-03-02 | $102.54 | $103.95 | $95.75 | $95.91 | $95.91 | 403,408 |
| 2021-03-01 | $98.05 | $103.32 | $96.32 | $101.78 | $101.78 | 377,891 |
| 2021-02-26 | $92.35 | $98.49 | $92.35 | $96.76 | $96.76 | 444,406 |
| 2021-02-25 | $101.11 | $102.67 | $94.14 | $94.72 | $94.72 | 364,893 |
| 2021-02-24 | $98.00 | $104.81 | $97.03 | $102.00 | $102.00 | 445,826 |
| 2021-02-23 | $100.41 | $101.12 | $92.32 | $97.98 | $97.98 | 718,385 |
| 2021-02-22 | $104.91 | $107.28 | $103.53 | $105.42 | $105.42 | 365,443 |
| 2021-02-19 | $103.92 | $107.51 | $103.79 | $106.68 | $106.68 | 284,584 |
| 2021-02-18 | $104.18 | $105.43 | $101.35 | $103.89 | $103.89 | 377,248 |
| 2021-02-17 | $107.00 | $107.00 | $101.20 | $104.80 | $104.80 | 507,981 |
| 2021-02-16 | $109.22 | $112.44 | $104.99 | $106.17 | $106.17 | 460,061 |
| 2021-02-12 | $107.03 | $109.53 | $102.62 | $107.86 | $107.86 | 617,674 |
| 2021-02-11 | $118.00 | $119.00 | $105.40 | $106.38 | $106.38 | 1,021,231 |
| 2021-02-10 | $121.78 | $122.65 | $115.98 | $119.98 | $119.98 | 549,990 |
| 2021-02-09 | $124.99 | $126.53 | $119.55 | $119.76 | $119.76 | 426,240 |
| 2021-02-08 | $120.43 | $125.43 | $120.27 | $123.86 | $123.86 | 418,061 |
| 2021-02-05 | $119.95 | $120.00 | $116.10 | $119.22 | $119.22 | 284,763 |
| 2021-02-04 | $116.77 | $119.26 | $116.77 | $118.91 | $118.91 | 273,405 |
| 2021-02-03 | $117.96 | $120.03 | $115.76 | $116.97 | $116.97 | 288,904 |
| 2021-02-02 | $115.01 | $118.54 | $115.01 | $118.13 | $118.13 | 510,926 |
| 2021-02-01 | $113.31 | $114.95 | $110.31 | $113.22 | $113.22 | 458,146 |
| 2021-01-29 | $115.94 | $117.26 | $110.41 | $112.20 | $112.20 | 439,831 |
| 2021-01-28 | $119.00 | $119.75 | $114.94 | $116.11 | $116.11 | 347,877 |
| 2021-01-27 | $117.00 | $125.05 | $112.27 | $118.51 | $118.51 | 503,871 |
| 2021-01-26 | $117.76 | $121.26 | $116.88 | $119.09 | $119.09 | 273,930 |
| 2021-01-25 | $118.50 | $121.67 | $115.64 | $117.88 | $117.88 | 322,676 |
| 2021-01-22 | $115.66 | $118.53 | $113.51 | $118.07 | $118.07 | 245,973 |
| 2021-01-21 | $119.51 | $119.51 | $114.84 | $115.66 | $115.66 | 338,927 |
| 2021-01-20 | $121.33 | $125.57 | $115.66 | $117.65 | $117.65 | 447,927 |
| 2021-01-19 | $119.09 | $124.00 | $117.68 | $120.41 | $120.41 | 364,764 |
| 2021-01-15 | $121.14 | $122.94 | $115.24 | $117.45 | $117.45 | 312,167 |
| 2021-01-14 | $117.13 | $124.73 | $116.64 | $121.67 | $121.67 | 378,730 |
| 2021-01-13 | $113.41 | $117.37 | $112.30 | $116.36 | $116.36 | 299,047 |
| 2021-01-12 | $118.31 | $119.41 | $112.30 | $112.50 | $112.50 | 426,052 |
| 2021-01-11 | $115.68 | $121.97 | $115.11 | $116.97 | $116.97 | 424,088 |
| 2021-01-08 | $119.32 | $122.36 | $115.10 | $116.00 | $116.00 | 596,144 |
| 2021-01-07 | $118.04 | $121.93 | $117.91 | $118.78 | $118.78 | 443,317 |
| 2021-01-06 | $116.43 | $122.27 | $114.56 | $117.08 | $117.08 | 471,708 |
| 2021-01-05 | $113.40 | $118.90 | $113.40 | $116.46 | $116.46 | 320,806 |
| 2021-01-04 | $120.98 | $121.00 | $112.06 | $114.44 | $114.44 | 445,166 |
| 2020-12-31 | $122.50 | $122.81 | $118.18 | $119.71 | $119.71 | 262,093 |
| 2020-12-30 | $119.57 | $122.38 | $119.57 | $121.34 | $121.34 | 230,056 |
| 2020-12-29 | $119.74 | $121.48 | $115.03 | $118.04 | $118.04 | 328,904 |
| 2020-12-28 | $121.63 | $122.28 | $116.35 | $119.84 | $119.84 | 321,109 |
| 2020-12-24 | $121.22 | $122.72 | $119.01 | $120.65 | $120.65 | 155,479 |
| 2020-12-23 | $123.32 | $124.72 | $120.14 | $121.03 | $121.03 | 661,163 |
| 2020-12-22 | $117.45 | $122.34 | $115.78 | $122.08 | $122.08 | 654,538 |
| 2020-12-21 | $115.85 | $117.75 | $114.00 | $117.12 | $117.12 | 520,974 |
| 2020-12-18 | $116.04 | $117.57 | $114.01 | $117.02 | $117.02 | 979,362 |
| 2020-12-17 | $112.07 | $116.28 | $110.57 | $115.09 | $115.09 | 752,906 |
| 2020-12-16 | $111.00 | $112.02 | $108.81 | $110.58 | $110.58 | 506,894 |
| 2020-12-15 | $105.22 | $110.34 | $103.69 | $110.19 | $110.19 | 390,657 |
| 2020-12-14 | $105.00 | $108.30 | $103.10 | $103.37 | $103.37 | 525,639 |
| 2020-12-11 | $100.05 | $104.02 | $100.05 | $103.17 | $103.17 | 279,137 |
| 2020-12-10 | $99.10 | $100.27 | $98.10 | $99.87 | $99.87 | 406,617 |
| 2020-12-09 | $102.95 | $107.61 | $100.17 | $101.01 | $101.01 | 569,049 |
| 2020-12-08 | $98.60 | $102.88 | $97.17 | $102.30 | $102.30 | 354,016 |
| 2020-12-07 | $96.92 | $101.78 | $96.57 | $99.03 | $99.03 | 409,949 |
| 2020-12-04 | $95.03 | $96.44 | $93.97 | $95.90 | $95.90 | 281,722 |
| 2020-12-03 | $93.63 | $98.72 | $93.63 | $94.83 | $94.83 | 328,748 |
| 2020-12-02 | $95.50 | $96.30 | $92.38 | $94.05 | $94.05 | 333,247 |
| 2020-12-01 | $102.98 | $102.98 | $95.07 | $96.52 | $96.52 | 342,794 |
| 2020-11-30 | $98.20 | $101.69 | $96.31 | $101.38 | $101.38 | 487,196 |
| 2020-11-27 | $95.01 | $99.92 | $94.26 | $98.00 | $98.00 | 189,949 |
| 2020-11-25 | $95.13 | $96.72 | $94.06 | $95.33 | $95.33 | 264,069 |
| 2020-11-24 | $96.44 | $99.25 | $94.84 | $95.62 | $95.62 | 382,051 |
| 2020-11-23 | $96.08 | $96.60 | $93.40 | $96.09 | $96.09 | 484,547 |
| 2020-11-20 | $96.02 | $97.30 | $94.43 | $95.93 | $95.93 | 442,533 |
| 2020-11-19 | $95.10 | $97.89 | $94.07 | $96.19 | $96.19 | 527,019 |
| 2020-11-18 | $93.41 | $97.22 | $93.12 | $95.27 | $95.27 | 474,296 |
| 2020-11-17 | $90.66 | $93.56 | $88.15 | $92.75 | $92.75 | 300,048 |
| 2020-11-16 | $86.66 | $91.16 | $86.10 | $90.10 | $90.10 | 488,197 |
| 2020-11-13 | $84.74 | $88.00 | $84.74 | $86.87 | $86.87 | 246,137 |
| 2020-11-12 | $80.50 | $85.76 | $80.36 | $83.77 | $83.77 | 433,789 |
| 2020-11-11 | $82.00 | $85.44 | $81.81 | $84.50 | $84.50 | 356,249 |
| 2020-11-10 | $86.01 | $86.87 | $79.46 | $82.07 | $82.07 | 697,864 |
| 2020-11-09 | $92.46 | $93.75 | $81.57 | $85.18 | $85.18 | 919,354 |
| 2020-11-06 | $91.84 | $92.03 | $88.91 | $91.75 | $91.75 | 381,070 |
| 2020-11-05 | $90.37 | $91.71 | $88.49 | $90.68 | $90.68 | 479,530 |
| 2020-11-04 | $85.03 | $90.62 | $83.80 | $90.06 | $90.06 | 711,788 |
| 2020-11-03 | $80.20 | $84.64 | $79.13 | $84.10 | $84.10 | 657,106 |
| 2020-11-02 | $72.50 | $78.36 | $72.50 | $78.21 | $78.21 | 683,872 |
| 2020-10-30 | $81.60 | $87.08 | $71.03 | $71.54 | $71.54 | 1,513,762 |
| 2020-10-29 | $71.50 | $72.57 | $70.36 | $72.06 | $72.06 | 498,950 |
| 2020-10-28 | $71.76 | $72.23 | $70.21 | $71.50 | $71.50 | 475,773 |
| 2020-10-27 | $73.46 | $75.10 | $72.08 | $72.66 | $72.66 | 554,959 |
| 2020-10-26 | $73.94 | $74.69 | $71.50 | $73.20 | $73.20 | 305,695 |
| 2020-10-23 | $74.75 | $76.53 | $73.40 | $74.90 | $74.90 | 403,884 |
| 2020-10-22 | $78.55 | $78.64 | $73.43 | $74.23 | $74.23 | 605,310 |
| 2020-10-21 | $87.04 | $88.04 | $78.09 | $78.94 | $78.94 | 652,380 |
| 2020-10-20 | $93.03 | $93.44 | $85.81 | $86.45 | $86.45 | 486,012 |
| 2020-10-19 | $92.70 | $95.53 | $92.30 | $93.30 | $93.30 | 615,815 |
| 2020-10-16 | $93.55 | $94.35 | $92.16 | $92.48 | $92.48 | 616,061 |
| 2020-10-15 | $90.61 | $93.66 | $89.11 | $92.99 | $92.99 | 287,191 |
| 2020-10-14 | $91.36 | $92.49 | $90.15 | $90.60 | $90.60 | 437,702 |
| 2020-10-13 | $91.18 | $91.18 | $88.16 | $89.94 | $89.94 | 529,287 |
| 2020-10-12 | $91.17 | $92.00 | $89.67 | $91.79 | $91.79 | 353,702 |
| 2020-10-09 | $88.13 | $90.96 | $88.13 | $89.98 | $89.98 | 475,972 |
| 2020-10-08 | $87.84 | $89.00 | $85.60 | $87.20 | $87.20 | 650,048 |
| 2020-10-07 | $87.72 | $88.99 | $86.04 | $86.87 | $86.87 | 484,158 |
| 2020-10-06 | $87.60 | $89.96 | $85.05 | $86.37 | $86.37 | 563,575 |
| 2020-10-05 | $85.31 | $88.10 | $84.33 | $87.24 | $87.24 | 503,838 |
| 2020-10-02 | $79.67 | $84.06 | $79.18 | $83.37 | $83.37 | 546,935 |
| 2020-10-01 | $79.69 | $81.26 | $78.74 | $81.16 | $81.16 | 352,483 |
| 2020-09-30 | $78.50 | $80.15 | $77.36 | $78.90 | $78.90 | 765,492 |
| 2020-09-29 | $73.25 | $79.26 | $72.42 | $78.68 | $78.68 | 645,267 |
| 2020-09-28 | $73.85 | $74.00 | $68.07 | $72.50 | $72.50 | 465,926 |
| 2020-09-25 | $70.00 | $73.81 | $70.00 | $73.18 | $73.18 | 321,000 |
| 2020-09-24 | $69.73 | $71.76 | $68.60 | $70.50 | $70.50 | 304,998 |
| 2020-09-23 | $69.40 | $70.92 | $69.15 | $69.54 | $69.54 | 303,132 |
| 2020-09-22 | $69.05 | $69.93 | $68.64 | $69.82 | $69.82 | 273,974 |
| 2020-09-21 | $67.79 | $70.59 | $67.43 | $69.04 | $69.04 | 309,151 |
| 2020-09-18 | $70.44 | $70.44 | $67.15 | $69.33 | $69.33 | 1,001,978 |
| 2020-09-17 | $70.98 | $71.40 | $69.92 | $70.18 | $70.18 | 332,081 |
| 2020-09-16 | $71.65 | $77.57 | $71.26 | $72.11 | $72.11 | 814,024 |
| 2020-09-15 | $72.22 | $72.46 | $70.89 | $71.67 | $71.67 | 192,816 |
| 2020-09-14 | $71.57 | $72.76 | $70.78 | $71.53 | $71.53 | 337,364 |
| 2020-09-11 | $71.92 | $71.99 | $69.13 | $70.40 | $70.40 | 339,980 |
| 2020-09-10 | $71.16 | $73.10 | $70.28 | $71.12 | $71.12 | 501,383 |
| 2020-09-09 | $67.66 | $71.47 | $67.66 | $70.57 | $70.57 | 732,390 |
| 2020-09-08 | $66.05 | $68.61 | $65.02 | $66.43 | $66.43 | 378,121 |
| 2020-09-04 | $67.28 | $69.21 | $65.78 | $67.62 | $67.62 | 1,067,779 |
| 2020-09-03 | $67.85 | $68.29 | $64.59 | $66.50 | $66.50 | 550,942 |
| 2020-09-02 | $68.00 | $69.07 | $66.97 | $68.86 | $68.86 | 529,468 |
| 2020-09-01 | $62.34 | $69.29 | $62.34 | $68.02 | $68.02 | 1,138,114 |
| 2020-08-31 | $66.00 | $66.22 | $60.44 | $62.73 | $62.73 | 5,312,006 |
| 2020-08-28 | $65.60 | $68.58 | $65.53 | $65.99 | $65.99 | 1,059,649 |
| 2020-08-27 | $64.25 | $66.59 | $63.83 | $64.92 | $64.92 | 862,444 |
| 2020-08-26 | $64.74 | $68.29 | $63.73 | $64.62 | $64.62 | 2,068,138 |
| 2020-08-25 | $58.24 | $58.80 | $57.20 | $57.32 | $57.32 | 235,625 |
| 2020-08-24 | $58.85 | $58.96 | $57.36 | $57.46 | $57.46 | 161,165 |
| 2020-08-21 | $59.02 | $59.05 | $57.63 | $57.85 | $57.85 | 252,371 |
| 2020-08-20 | $58.81 | $59.35 | $58.15 | $59.01 | $59.01 | 188,975 |
| 2020-08-19 | $60.21 | $60.94 | $59.28 | $59.39 | $59.39 | 177,683 |
| 2020-08-18 | $61.46 | $61.70 | $59.31 | $59.80 | $59.80 | 387,523 |
| 2020-08-17 | $59.83 | $62.09 | $59.77 | $61.00 | $61.00 | 388,258 |
| 2020-08-14 | $60.01 | $63.32 | $60.01 | $60.50 | $60.50 | 374,495 |
| 2020-08-13 | $59.22 | $61.74 | $59.22 | $59.97 | $59.97 | 565,114 |
| 2020-08-12 | $63.32 | $63.97 | $59.85 | $60.08 | $60.08 | 742,560 |
| 2020-08-11 | $66.00 | $67.85 | $62.00 | $62.51 | $62.51 | 585,103 |
| 2020-08-10 | $66.50 | $70.45 | $65.56 | $68.34 | $68.34 | 1,270,004 |
| 2020-08-07 | $71.44 | $72.50 | $67.68 | $70.23 | $70.23 | 2,273,467 |
| 2020-08-06 | $64.97 | $77.00 | $63.82 | $74.47 | $74.47 | 2,081,271 |
| 2020-08-05 | $55.00 | $65.20 | $53.54 | $64.80 | $64.80 | 1,571,232 |
| 2020-08-04 | $50.68 | $53.87 | $50.12 | $52.82 | $52.82 | 690,348 |
| 2020-08-03 | $50.22 | $51.57 | $49.69 | $50.51 | $50.51 | 335,284 |
| 2020-07-31 | $50.34 | $50.79 | $49.28 | $50.57 | $50.57 | 338,890 |
| 2020-07-30 | $49.82 | $50.68 | $49.35 | $50.44 | $50.44 | 242,403 |
| 2020-07-29 | $49.57 | $51.12 | $48.84 | $50.50 | $50.50 | 208,830 |
| 2020-07-28 | $49.36 | $50.60 | $48.83 | $48.93 | $48.93 | 358,035 |
| 2020-07-27 | $53.02 | $53.57 | $49.10 | $49.73 | $49.73 | 720,149 |
| 2020-07-24 | $51.75 | $53.42 | $49.70 | $52.70 | $52.70 | 477,820 |
| 2020-07-23 | $49.52 | $52.18 | $49.52 | $51.89 | $51.89 | 461,932 |
| 2020-07-22 | $49.73 | $50.00 | $48.94 | $49.91 | $49.91 | 150,307 |
| 2020-07-21 | $50.64 | $50.79 | $49.31 | $49.70 | $49.70 | 331,824 |
| 2020-07-20 | $49.52 | $50.94 | $49.52 | $49.93 | $49.93 | 214,226 |
| 2020-07-17 | $49.00 | $49.48 | $48.70 | $49.45 | $49.45 | 131,300 |
| 2020-07-16 | $48.07 | $49.59 | $47.58 | $48.89 | $48.89 | 290,300 |
| 2020-07-15 | $47.45 | $49.30 | $47.00 | $48.58 | $48.58 | 495,100 |
| 2020-07-14 | $46.00 | $48.00 | $45.33 | $47.89 | $47.89 | 304,200 |
| 2020-07-13 | $48.00 | $49.19 | $45.95 | $45.98 | $45.98 | 361,200 |
| 2020-07-10 | $45.49 | $47.77 | $45.17 | $47.37 | $47.37 | 338,500 |
| 2020-07-09 | $46.14 | $46.48 | $44.88 | $45.57 | $45.57 | 245,600 |
| 2020-07-08 | $43.93 | $45.92 | $43.93 | $45.91 | $45.91 | 239,900 |
| 2020-07-07 | $43.84 | $44.93 | $43.43 | $43.85 | $43.85 | 180,400 |
| 2020-07-06 | $43.92 | $44.67 | $43.07 | $44.35 | $44.35 | 298,400 |
| 2020-07-02 | $45.15 | $45.84 | $42.75 | $42.89 | $42.89 | 521,900 |
| 2020-07-01 | $42.52 | $45.88 | $42.52 | $45.15 | $45.15 | 467,800 |
| 2020-06-30 | $42.04 | $42.93 | $41.92 | $42.69 | $42.69 | 300,200 |
| 2020-06-29 | $41.99 | $43.11 | $41.44 | $42.29 | $42.29 | 373,200 |
| 2020-06-26 | $42.34 | $43.50 | $41.49 | $41.79 | $41.79 | 651,560 |
| 2020-06-25 | $41.27 | $42.86 | $40.41 | $42.74 | $42.74 | 409,659 |
| 2020-06-24 | $40.99 | $42.83 | $40.66 | $41.36 | $41.36 | 569,758 |
| 2020-06-23 | $41.00 | $41.96 | $40.00 | $41.54 | $41.54 | 246,628 |
| 2020-06-22 | $38.32 | $40.90 | $38.05 | $40.54 | $40.54 | 699,092 |
| 2020-06-19 | $38.87 | $39.07 | $37.88 | $38.27 | $38.27 | 288,718 |
| 2020-06-18 | $37.41 | $38.57 | $37.15 | $38.30 | $38.30 | 240,050 |
| 2020-06-17 | $39.47 | $40.56 | $37.67 | $37.89 | $37.89 | 658,248 |
| 2020-06-16 | $37.79 | $39.25 | $37.14 | $38.75 | $38.75 | 686,206 |
| 2020-06-15 | $34.14 | $36.83 | $34.08 | $36.59 | $36.59 | 442,203 |
| 2020-06-12 | $33.30 | $35.49 | $33.30 | $35.26 | $35.26 | 436,885 |
| 2020-06-11 | $34.53 | $35.24 | $30.78 | $31.69 | $31.69 | 688,641 |
| 2020-06-10 | $35.97 | $36.24 | $34.63 | $35.80 | $35.80 | 281,808 |
| 2020-06-09 | $36.12 | $36.68 | $35.21 | $35.96 | $35.96 | 269,278 |
| 2020-06-08 | $36.18 | $36.68 | $35.78 | $36.16 | $36.16 | 335,968 |
| 2020-06-05 | $35.45 | $36.22 | $35.08 | $35.67 | $35.67 | 279,482 |
| 2020-06-04 | $34.48 | $35.46 | $33.95 | $34.39 | $34.39 | 278,270 |
| 2020-06-03 | $32.74 | $34.61 | $32.65 | $34.60 | $34.60 | 368,605 |
| 2020-06-02 | $32.05 | $32.73 | $31.41 | $32.56 | $32.56 | 200,804 |
| 2020-06-01 | $30.72 | $32.14 | $29.97 | $31.52 | $31.52 | 328,340 |
| 2020-05-29 | $31.45 | $31.98 | $29.36 | $30.12 | $30.12 | 523,762 |
| 2020-05-28 | $32.63 | $33.18 | $31.35 | $31.47 | $31.47 | 262,992 |
| 2020-05-27 | $33.21 | $34.22 | $32.30 | $32.94 | $32.94 | 328,912 |
| 2020-05-26 | $33.71 | $34.20 | $31.83 | $33.21 | $33.21 | 407,917 |
| 2020-05-22 | $31.43 | $31.43 | $30.40 | $30.97 | $30.97 | 187,246 |
| 2020-05-21 | $29.98 | $31.44 | $29.71 | $31.18 | $31.18 | 265,201 |
| 2020-05-20 | $29.87 | $31.19 | $29.64 | $29.90 | $29.90 | 319,342 |
| 2020-05-19 | $29.33 | $30.11 | $28.82 | $29.49 | $29.49 | 221,581 |
| 2020-05-18 | $28.43 | $29.52 | $28.13 | $29.15 | $29.15 | 314,150 |
| 2020-05-15 | $25.92 | $28.72 | $25.39 | $27.69 | $27.69 | 510,596 |
| 2020-05-14 | $26.07 | $26.07 | $24.85 | $25.88 | $25.88 | 503,811 |
| 2020-05-13 | $28.21 | $28.46 | $25.77 | $26.21 | $26.21 | 400,876 |
| 2020-05-12 | $30.13 | $30.44 | $28.08 | $28.10 | $28.10 | 264,623 |
| 2020-05-11 | $29.18 | $30.58 | $28.96 | $30.13 | $30.13 | 322,819 |
| 2020-05-08 | $30.18 | $31.06 | $29.69 | $29.94 | $29.94 | 402,484 |
| 2020-05-07 | $29.23 | $30.04 | $29.15 | $29.53 | $29.53 | 346,782 |
| 2020-05-06 | $29.32 | $29.40 | $28.67 | $28.80 | $28.80 | 363,295 |
| 2020-05-05 | $29.00 | $29.63 | $28.59 | $28.90 | $28.90 | 238,882 |
| 2020-05-04 | $27.96 | $28.71 | $27.50 | $28.26 | $28.26 | 298,992 |
| 2020-05-01 | $29.94 | $31.00 | $28.03 | $28.18 | $28.18 | 622,103 |
| 2020-04-30 | $31.71 | $31.71 | $28.90 | $29.91 | $29.91 | 637,814 |
| 2020-04-29 | $34.23 | $34.45 | $32.57 | $33.58 | $33.58 | 280,906 |
| 2020-04-28 | $31.07 | $33.57 | $31.04 | $33.46 | $33.46 | 432,126 |
| 2020-04-27 | $30.24 | $30.97 | $29.59 | $30.38 | $30.38 | 564,250 |
| 2020-04-24 | $30.28 | $30.30 | $28.78 | $29.65 | $29.65 | 284,429 |
| 2020-04-23 | $30.35 | $30.59 | $29.05 | $29.98 | $29.98 | 255,270 |
| 2020-04-22 | $30.83 | $31.36 | $29.92 | $30.06 | $30.06 | 173,857 |
| 2020-04-21 | $30.91 | $30.91 | $29.38 | $29.96 | $29.96 | 253,269 |
| 2020-04-20 | $30.31 | $32.18 | $30.21 | $31.32 | $31.32 | 327,485 |
| 2020-04-17 | $33.23 | $33.47 | $29.34 | $30.72 | $30.72 | 448,754 |
| 2020-04-16 | $31.06 | $32.98 | $30.70 | $32.68 | $32.68 | 606,102 |
| 2020-04-15 | $30.26 | $31.22 | $30.00 | $30.69 | $30.69 | 186,087 |
| 2020-04-14 | $30.31 | $31.57 | $29.96 | $31.32 | $31.32 | 284,189 |
| 2020-04-13 | $30.71 | $31.13 | $28.96 | $29.37 | $29.37 | 337,362 |
| 2020-04-09 | $29.92 | $31.45 | $29.54 | $31.08 | $31.08 | 412,410 |
| 2020-04-08 | $27.17 | $29.49 | $26.96 | $29.18 | $29.18 | 276,907 |
| 2020-04-07 | $27.34 | $28.59 | $26.30 | $26.69 | $26.69 | 325,155 |
| 2020-04-06 | $25.32 | $27.13 | $25.12 | $26.83 | $26.83 | 405,270 |
| 2020-04-03 | $24.67 | $25.08 | $23.80 | $24.50 | $24.50 | 271,407 |
| 2020-04-02 | $24.44 | $26.20 | $24.11 | $24.77 | $24.77 | 337,515 |
| 2020-04-01 | $25.55 | $26.38 | $24.17 | $24.58 | $24.58 | 545,092 |
| 2020-03-31 | $25.35 | $27.58 | $24.67 | $26.03 | $26.03 | 422,404 |
| 2020-03-30 | $26.72 | $27.62 | $24.86 | $25.60 | $25.60 | 264,499 |
| 2020-03-27 | $27.72 | $27.72 | $26.33 | $26.56 | $26.56 | 304,806 |
| 2020-03-26 | $26.17 | $28.53 | $25.95 | $28.31 | $28.31 | 319,630 |
| 2020-03-25 | $28.58 | $29.00 | $25.28 | $25.92 | $25.92 | 312,990 |
| 2020-03-24 | $27.42 | $29.33 | $27.22 | $28.92 | $28.92 | 490,865 |
| 2020-03-23 | $24.10 | $27.29 | $22.48 | $26.01 | $26.01 | 773,017 |
| 2020-03-20 | $26.08 | $26.86 | $23.43 | $23.84 | $23.84 | 478,517 |
| 2020-03-19 | $26.03 | $27.92 | $23.40 | $25.85 | $25.85 | 534,609 |
| 2020-03-18 | $25.50 | $28.49 | $24.64 | $26.61 | $26.61 | 586,239 |
| 2020-03-17 | $28.05 | $32.53 | $26.87 | $27.70 | $27.70 | 1,017,720 |
| 2020-03-16 | $25.05 | $28.29 | $24.73 | $28.05 | $28.05 | 424,058 |
| 2020-03-13 | $26.69 | $27.87 | $25.47 | $27.54 | $27.54 | 614,664 |
| 2020-03-12 | $25.46 | $26.64 | $23.52 | $25.47 | $25.47 | 709,765 |
| 2020-03-11 | $27.96 | $28.46 | $25.65 | $26.04 | $26.04 | 454,220 |
| 2020-03-10 | $30.83 | $30.99 | $27.76 | $28.67 | $28.67 | 423,079 |
| 2020-03-09 | $29.22 | $30.27 | $28.82 | $29.88 | $29.88 | 532,470 |
| 2020-03-06 | $29.83 | $31.60 | $29.47 | $31.10 | $31.10 | 378,290 |
| 2020-03-05 | $31.33 | $32.24 | $30.56 | $30.95 | $30.95 | 242,356 |
| 2020-03-04 | $32.07 | $32.89 | $31.75 | $32.20 | $32.20 | 377,087 |
| 2020-03-03 | $31.68 | $33.67 | $31.09 | $31.52 | $31.52 | 359,485 |
| 2020-03-02 | $31.12 | $32.27 | $29.17 | $31.52 | $31.52 | 507,262 |
| 2020-02-28 | $29.02 | $30.75 | $28.65 | $30.74 | $30.74 | 363,056 |
| 2020-02-27 | $31.06 | $31.48 | $29.82 | $29.82 | $29.82 | 715,473 |
| 2020-02-26 | $31.12 | $32.38 | $31.07 | $31.65 | $31.65 | 321,297 |
| 2020-02-25 | $32.63 | $32.76 | $30.53 | $31.27 | $31.27 | 298,457 |
| 2020-02-24 | $31.92 | $33.39 | $31.92 | $32.60 | $32.60 | 235,410 |
| 2020-02-21 | $33.69 | $34.34 | $32.72 | $32.90 | $32.90 | 282,239 |
| 2020-02-20 | $33.47 | $33.81 | $32.30 | $33.76 | $33.76 | 231,953 |
| 2020-02-19 | $32.29 | $33.93 | $32.29 | $33.25 | $33.25 | 419,365 |
| 2020-02-18 | $29.70 | $32.40 | $29.70 | $32.29 | $32.29 | 983,460 |
| 2020-02-14 | $34.40 | $34.50 | $28.50 | $29.40 | $29.40 | 2,012,058 |
| 2020-02-13 | $35.41 | $37.23 | $34.93 | $36.27 | $36.27 | 508,590 |
| 2020-02-12 | $35.30 | $35.61 | $34.74 | $35.60 | $35.60 | 217,589 |
| 2020-02-11 | $34.16 | $35.86 | $34.16 | $35.16 | $35.16 | 276,254 |
| 2020-02-10 | $33.00 | $34.30 | $32.61 | $34.10 | $34.10 | 216,487 |
| 2020-02-07 | $33.39 | $33.63 | $32.71 | $33.00 | $33.00 | 172,423 |
| 2020-02-06 | $33.95 | $34.51 | $33.27 | $33.47 | $33.47 | 216,640 |
| 2020-02-05 | $33.45 | $34.51 | $33.45 | $33.81 | $33.81 | 219,069 |
| 2020-02-04 | $32.92 | $33.83 | $31.65 | $33.09 | $33.09 | 240,138 |
| 2020-02-03 | $32.10 | $32.78 | $32.01 | $32.47 | $32.47 | 243,122 |
| 2020-01-31 | $32.36 | $32.36 | $31.74 | $31.92 | $31.92 | 138,613 |
| 2020-01-30 | $32.48 | $32.98 | $31.75 | $32.54 | $32.54 | 145,713 |
| 2020-01-29 | $32.45 | $32.75 | $32.11 | $32.32 | $32.32 | 214,036 |
| 2020-01-28 | $32.26 | $32.74 | $32.05 | $32.19 | $32.19 | 208,733 |
| 2020-01-27 | $33.26 | $33.74 | $31.91 | $32.00 | $32.00 | 401,933 |
| 2020-01-24 | $33.53 | $34.31 | $33.42 | $33.82 | $33.82 | 152,907 |
| 2020-01-23 | $33.29 | $33.87 | $33.20 | $33.59 | $33.59 | 201,171 |
| 2020-01-22 | $32.00 | $33.47 | $31.80 | $33.35 | $33.35 | 280,272 |
| 2020-01-21 | $33.00 | $33.19 | $31.81 | $31.97 | $31.97 | 376,648 |
| 2020-01-17 | $32.39 | $32.87 | $32.20 | $32.79 | $32.79 | 227,328 |
| 2020-01-16 | $31.95 | $32.20 | $31.56 | $32.20 | $32.20 | 174,835 |
| 2020-01-15 | $30.98 | $32.20 | $30.92 | $31.73 | $31.73 | 333,431 |
| 2020-01-14 | $30.59 | $31.46 | $30.12 | $30.92 | $30.92 | 216,151 |
| 2020-01-13 | $31.33 | $31.84 | $30.33 | $30.65 | $30.65 | 535,448 |
| 2020-01-10 | $34.55 | $34.71 | $31.08 | $31.23 | $31.23 | 592,182 |
| 2020-01-09 | $36.33 | $36.85 | $33.82 | $34.48 | $34.48 | 369,406 |
| 2020-01-08 | $37.07 | $37.83 | $36.90 | $37.08 | $37.08 | 297,076 |
| 2020-01-07 | $36.23 | $37.26 | $35.57 | $37.22 | $37.22 | 157,090 |
| 2020-01-06 | $35.54 | $36.51 | $35.30 | $36.02 | $36.02 | 267,249 |
| 2020-01-03 | $35.80 | $36.12 | $35.43 | $36.08 | $36.08 | 276,407 |
| 2020-01-02 | $38.06 | $38.06 | $36.07 | $36.24 | $36.24 | 334,801 |
| 2019-12-31 | $36.55 | $37.82 | $36.30 | $37.46 | $37.46 | 277,587 |
| 2019-12-30 | $36.30 | $36.79 | $36.14 | $36.76 | $36.76 | 168,744 |
| 2019-12-27 | $36.50 | $36.86 | $36.11 | $36.41 | $36.41 | 190,976 |
| 2019-12-26 | $36.59 | $36.80 | $36.00 | $36.37 | $36.37 | 163,779 |
| 2019-12-24 | $36.44 | $36.68 | $36.28 | $36.62 | $36.62 | 90,974 |
| 2019-12-23 | $36.54 | $36.90 | $36.25 | $36.51 | $36.51 | 240,614 |
| 2019-12-20 | $36.20 | $36.97 | $35.99 | $36.63 | $36.63 | 527,762 |
| 2019-12-19 | $34.86 | $36.21 | $34.72 | $36.10 | $36.10 | 439,953 |
| 2019-12-18 | $34.99 | $35.00 | $34.41 | $35.00 | $35.00 | 149,826 |
| 2019-12-17 | $35.34 | $35.52 | $34.36 | $34.97 | $34.97 | 484,530 |
| 2019-12-16 | $35.64 | $36.21 | $34.85 | $34.94 | $34.94 | 214,350 |
| 2019-12-13 | $34.36 | $35.36 | $34.15 | $35.29 | $35.29 | 163,565 |
| 2019-12-12 | $33.88 | $34.93 | $33.88 | $34.36 | $34.36 | 128,117 |
| 2019-12-11 | $33.92 | $33.96 | $33.39 | $33.75 | $33.75 | 98,335 |
| 2019-12-10 | $33.88 | $34.03 | $33.31 | $33.91 | $33.91 | 129,110 |
| 2019-12-09 | $33.17 | $34.07 | $32.75 | $33.84 | $33.84 | 140,774 |
| 2019-12-06 | $32.91 | $33.73 | $32.69 | $33.09 | $33.09 | 308,676 |
| 2019-12-05 | $32.55 | $32.62 | $32.15 | $32.59 | $32.59 | 265,984 |
| 2019-12-04 | $32.51 | $33.30 | $32.42 | $32.67 | $32.67 | 201,428 |
| 2019-12-03 | $32.93 | $33.11 | $32.09 | $32.39 | $32.39 | 271,439 |
| 2019-12-02 | $34.33 | $34.53 | $32.63 | $33.36 | $33.36 | 293,849 |
| 2019-11-29 | $33.80 | $34.34 | $33.51 | $34.08 | $34.08 | 94,942 |
| 2019-11-27 | $34.97 | $35.00 | $33.81 | $34.06 | $34.06 | 172,569 |
| 2019-11-26 | $34.58 | $35.55 | $34.57 | $34.72 | $34.72 | 292,575 |
| 2019-11-25 | $33.75 | $34.83 | $33.42 | $34.57 | $34.57 | 194,717 |
| 2019-11-22 | $34.17 | $34.17 | $32.82 | $33.79 | $33.79 | 235,620 |
| 2019-11-21 | $34.32 | $34.93 | $34.02 | $34.25 | $34.25 | 348,843 |
| 2019-11-20 | $34.17 | $34.87 | $33.80 | $34.39 | $34.39 | 333,057 |
| 2019-11-19 | $33.31 | $34.80 | $33.31 | $34.43 | $34.43 | 499,706 |
| 2019-11-18 | $32.09 | $33.44 | $32.09 | $33.39 | $33.39 | 258,269 |
| 2019-11-15 | $31.76 | $32.52 | $31.42 | $32.35 | $32.35 | 306,701 |
| 2019-11-14 | $31.35 | $31.35 | $30.40 | $31.07 | $31.07 | 177,486 |
| 2019-11-13 | $31.00 | $31.57 | $30.48 | $31.47 | $31.47 | 233,738 |
| 2019-11-12 | $31.32 | $31.94 | $31.01 | $31.53 | $31.53 | 226,129 |
| 2019-11-11 | $31.00 | $31.46 | $30.25 | $31.22 | $31.22 | 214,727 |
| 2019-11-08 | $30.34 | $31.78 | $30.06 | $31.48 | $31.48 | 311,943 |
| 2019-11-07 | $30.00 | $30.49 | $29.53 | $30.42 | $30.42 | 567,923 |
| 2019-11-06 | $26.25 | $30.60 | $26.25 | $29.62 | $29.62 | 1,615,420 |
| 2019-11-05 | $24.14 | $24.86 | $23.97 | $24.04 | $24.04 | 264,783 |
| 2019-11-04 | $24.02 | $24.31 | $23.88 | $24.00 | $24.00 | 391,028 |
| 2019-11-01 | $23.77 | $23.85 | $23.46 | $23.75 | $23.75 | 459,454 |
| 2019-10-31 | $23.52 | $23.90 | $23.47 | $23.70 | $23.70 | 219,674 |
| 2019-10-30 | $23.11 | $23.65 | $22.81 | $23.52 | $23.52 | 213,307 |
| 2019-10-29 | $23.30 | $23.56 | $23.07 | $23.24 | $23.24 | 171,870 |
| 2019-10-28 | $22.82 | $23.74 | $22.82 | $23.30 | $23.30 | 184,223 |
| 2019-10-25 | $22.04 | $23.19 | $22.00 | $22.79 | $22.79 | 154,392 |
| 2019-10-24 | $22.24 | $22.39 | $21.86 | $22.00 | $22.00 | 250,230 |
| 2019-10-23 | $22.37 | $22.61 | $22.00 | $22.14 | $22.14 | 148,513 |
| 2019-10-22 | $22.69 | $22.69 | $22.41 | $22.57 | $22.57 | 155,889 |
| 2019-10-21 | $22.83 | $23.01 | $22.56 | $22.62 | $22.62 | 345,167 |
| 2019-10-18 | $22.36 | $22.59 | $21.97 | $22.31 | $22.31 | 253,193 |
| 2019-10-17 | $22.90 | $22.90 | $22.07 | $22.40 | $22.40 | 197,204 |
| 2019-10-16 | $22.73 | $22.88 | $22.15 | $22.67 | $22.67 | 223,376 |
| 2019-10-15 | $21.84 | $23.25 | $21.76 | $22.78 | $22.78 | 223,118 |
| 2019-10-14 | $21.43 | $21.82 | $21.09 | $21.75 | $21.75 | 188,721 |
| 2019-10-11 | $21.57 | $22.13 | $21.24 | $21.63 | $21.63 | 161,960 |
| 2019-10-10 | $21.38 | $21.75 | $21.12 | $21.22 | $21.22 | 365,015 |
| 2019-10-09 | $21.56 | $21.78 | $20.84 | $21.30 | $21.30 | 465,529 |
| 2019-10-08 | $21.96 | $22.04 | $21.41 | $21.52 | $21.52 | 285,985 |
| 2019-10-07 | $22.37 | $22.56 | $22.04 | $22.22 | $22.22 | 529,799 |
| 2019-10-04 | $23.15 | $23.26 | $22.09 | $22.25 | $22.25 | 672,081 |
| 2019-10-03 | $23.46 | $23.87 | $22.70 | $22.91 | $22.91 | 562,246 |
| 2019-10-02 | $24.03 | $24.41 | $22.88 | $23.55 | $23.55 | 331,845 |
| 2019-10-01 | $25.76 | $26.20 | $24.03 | $24.33 | $24.33 | 326,691 |
| 2019-09-30 | $25.24 | $25.50 | $24.88 | $25.42 | $25.42 | 332,922 |
| 2019-09-27 | $25.72 | $25.72 | $24.75 | $25.17 | $25.17 | 145,665 |
| 2019-09-26 | $26.23 | $26.34 | $25.50 | $25.68 | $25.68 | 221,346 |
| 2019-09-25 | $26.57 | $26.74 | $25.93 | $26.19 | $26.19 | 250,716 |
| 2019-09-24 | $27.10 | $27.38 | $26.20 | $26.55 | $26.55 | 329,828 |
| 2019-09-23 | $26.86 | $27.29 | $26.78 | $27.18 | $27.18 | 116,363 |
| 2019-09-20 | $26.95 | $27.47 | $26.63 | $26.86 | $26.86 | 330,431 |
| 2019-09-19 | $27.14 | $27.26 | $26.79 | $26.97 | $26.97 | 137,473 |
| 2019-09-18 | $27.52 | $27.57 | $26.69 | $27.09 | $27.09 | 147,514 |
| 2019-09-17 | $27.81 | $27.88 | $26.84 | $27.50 | $27.50 | 195,692 |
| 2019-09-16 | $26.91 | $28.03 | $26.79 | $27.86 | $27.86 | 151,046 |
| 2019-09-13 | $26.70 | $28.05 | $26.70 | $27.02 | $27.02 | 181,464 |
| 2019-09-12 | $26.60 | $26.88 | $26.18 | $26.56 | $26.56 | 205,210 |
| 2019-09-11 | $26.39 | $26.93 | $25.81 | $26.83 | $26.83 | 687,192 |
| 2019-09-10 | $24.49 | $25.60 | $24.38 | $25.29 | $25.29 | 288,323 |
| 2019-09-09 | $23.93 | $25.08 | $23.66 | $24.39 | $24.39 | 157,360 |
| 2019-09-06 | $24.00 | $24.12 | $23.69 | $23.76 | $23.76 | 498,118 |
| 2019-09-05 | $24.00 | $24.04 | $23.56 | $23.94 | $23.94 | 332,266 |
| 2019-09-04 | $24.09 | $24.09 | $23.32 | $23.64 | $23.64 | 233,575 |
| 2019-09-03 | $23.84 | $23.99 | $23.29 | $23.67 | $23.67 | 235,554 |
| 2019-08-30 | $24.59 | $24.94 | $23.79 | $24.09 | $24.09 | 141,689 |
| 2019-08-29 | $24.84 | $24.84 | $24.43 | $24.48 | $24.48 | 181,342 |
| 2019-08-28 | $24.48 | $25.51 | $24.36 | $24.60 | $24.60 | 127,747 |
| 2019-08-27 | $25.59 | $25.59 | $24.36 | $24.42 | $24.42 | 166,605 |
| 2019-08-26 | $25.62 | $25.98 | $24.96 | $25.61 | $25.61 | 286,738 |
| 2019-08-23 | $24.84 | $25.37 | $24.58 | $25.06 | $25.06 | 324,480 |
| 2019-08-22 | $24.69 | $25.41 | $24.24 | $25.16 | $25.16 | 561,882 |
| 2019-08-21 | $24.82 | $24.97 | $24.10 | $24.45 | $24.45 | 391,119 |
| 2019-08-20 | $24.86 | $25.27 | $24.11 | $24.47 | $24.47 | 511,735 |
| 2019-08-19 | $26.65 | $27.11 | $24.41 | $24.81 | $24.81 | 987,744 |
| 2019-08-16 | $27.91 | $28.25 | $26.00 | $26.33 | $26.33 | 949,830 |
| 2019-08-15 | $29.50 | $30.48 | $29.05 | $29.19 | $29.19 | 264,368 |
| 2019-08-14 | $30.79 | $31.43 | $29.44 | $29.49 | $29.49 | 251,132 |
| 2019-08-13 | $30.00 | $31.66 | $29.97 | $31.20 | $31.20 | 172,897 |
| 2019-08-12 | $30.38 | $31.00 | $29.74 | $30.36 | $30.36 | 200,571 |
| 2019-08-09 | $32.67 | $32.86 | $30.49 | $30.49 | $30.49 | 287,368 |
| 2019-08-08 | $31.51 | $32.75 | $31.48 | $32.67 | $32.67 | 142,003 |
| 2019-08-07 | $30.47 | $31.14 | $29.66 | $31.08 | $31.08 | 214,793 |
| 2019-08-06 | $30.38 | $30.98 | $29.35 | $30.97 | $30.97 | 154,866 |
| 2019-08-05 | $30.58 | $31.00 | $29.44 | $30.00 | $30.00 | 422,581 |
| 2019-08-02 | $31.21 | $31.60 | $30.80 | $31.45 | $31.45 | 181,287 |
| 2019-08-01 | $32.16 | $33.00 | $31.70 | $31.86 | $31.86 | 416,552 |
| 2019-07-31 | $31.19 | $33.70 | $30.63 | $32.16 | $32.16 | 380,400 |
| 2019-07-30 | $32.84 | $33.22 | $32.25 | $32.42 | $32.42 | 176,165 |
| 2019-07-29 | $33.35 | $33.70 | $32.64 | $33.02 | $33.02 | 199,541 |
| 2019-07-26 | $33.47 | $33.98 | $33.27 | $33.36 | $33.36 | 134,614 |
| 2019-07-25 | $34.19 | $34.70 | $33.46 | $33.55 | $33.55 | 144,780 |
| 2019-07-24 | $33.16 | $34.30 | $32.79 | $34.11 | $34.11 | 192,366 |
| 2019-07-23 | $33.35 | $33.54 | $32.72 | $33.21 | $33.21 | 115,422 |
| 2019-07-22 | $33.07 | $33.74 | $32.71 | $33.17 | $33.17 | 129,894 |
| 2019-07-19 | $32.85 | $33.93 | $32.85 | $33.24 | $33.24 | 107,709 |
| 2019-07-18 | $32.60 | $33.11 | $32.30 | $33.02 | $33.02 | 170,799 |
| 2019-07-17 | $33.05 | $33.17 | $32.24 | $32.51 | $32.51 | 161,678 |
| 2019-07-16 | $33.89 | $34.29 | $33.12 | $33.16 | $33.16 | 106,578 |
| 2019-07-15 | $34.65 | $35.10 | $33.74 | $34.10 | $34.10 | 125,209 |
| 2019-07-12 | $34.67 | $34.67 | $33.70 | $34.46 | $34.46 | 158,783 |
| 2019-07-11 | $34.04 | $34.53 | $33.16 | $34.46 | $34.46 | 122,123 |
| 2019-07-10 | $33.83 | $34.97 | $33.57 | $34.16 | $34.16 | 174,019 |
| 2019-07-09 | $34.77 | $34.86 | $33.41 | $33.62 | $33.62 | 124,614 |
| 2019-07-08 | $34.90 | $35.66 | $34.90 | $35.16 | $35.16 | 646,002 |
| 2019-07-05 | $35.23 | $36.23 | $34.91 | $35.17 | $35.17 | 429,534 |
| 2019-07-03 | $35.81 | $36.32 | $35.00 | $35.62 | $35.62 | 63,956 |
| 2019-07-02 | $35.74 | $35.94 | $35.14 | $35.65 | $35.65 | 213,402 |
| 2019-07-01 | $36.67 | $36.78 | $35.18 | $35.68 | $35.68 | 226,509 |
| 2019-06-28 | $34.81 | $36.77 | $34.77 | $36.13 | $36.13 | 791,444 |
| 2019-06-27 | $33.02 | $34.86 | $32.97 | $34.81 | $34.81 | 172,903 |
| 2019-06-26 | $33.20 | $33.21 | $32.35 | $32.81 | $32.81 | 212,593 |
| 2019-06-25 | $33.90 | $34.50 | $33.07 | $33.45 | $33.45 | 199,881 |
| 2019-06-24 | $34.91 | $35.45 | $33.61 | $33.80 | $33.80 | 198,572 |
| 2019-06-21 | $36.52 | $36.97 | $34.84 | $35.02 | $35.02 | 305,359 |
| 2019-06-20 | $35.88 | $37.13 | $35.67 | $36.80 | $36.80 | 340,165 |
| 2019-06-19 | $34.09 | $35.75 | $34.09 | $35.69 | $35.69 | 175,148 |
| 2019-06-18 | $34.69 | $35.49 | $33.78 | $33.98 | $33.98 | 196,759 |
| 2019-06-17 | $33.76 | $34.74 | $33.71 | $34.46 | $34.46 | 116,610 |
| 2019-06-14 | $33.59 | $34.60 | $33.59 | $34.14 | $34.14 | 117,639 |
| 2019-06-13 | $33.41 | $34.38 | $33.38 | $33.81 | $33.81 | 158,274 |
| 2019-06-12 | $32.31 | $33.50 | $32.26 | $33.19 | $33.19 | 89,872 |
| 2019-06-11 | $33.83 | $34.08 | $31.99 | $32.36 | $32.36 | 242,472 |
| 2019-06-10 | $32.40 | $33.70 | $32.40 | $33.46 | $33.46 | 237,928 |
| 2019-06-07 | $32.04 | $32.47 | $31.74 | $32.35 | $32.35 | 160,349 |
| 2019-06-06 | $31.88 | $32.24 | $31.38 | $31.90 | $31.90 | 145,330 |
| 2019-06-05 | $31.42 | $31.92 | $30.29 | $31.80 | $31.80 | 160,230 |
| 2019-06-04 | $29.74 | $32.32 | $29.57 | $31.25 | $31.25 | 517,324 |
| 2019-06-03 | $29.11 | $30.14 | $28.94 | $29.35 | $29.35 | 349,033 |
| 2019-05-31 | $30.86 | $31.32 | $29.04 | $29.33 | $29.33 | 295,709 |
| 2019-05-30 | $31.21 | $31.87 | $30.60 | $31.23 | $31.23 | 248,961 |
| 2019-05-29 | $30.15 | $31.25 | $29.86 | $30.99 | $30.99 | 309,120 |
| 2019-05-28 | $30.01 | $30.95 | $29.83 | $30.43 | $30.43 | 260,748 |
| 2019-05-24 | $30.24 | $30.37 | $29.02 | $29.95 | $29.95 | 206,588 |
| 2019-05-23 | $30.91 | $30.91 | $29.43 | $29.99 | $29.99 | 219,965 |
| 2019-05-22 | $30.64 | $31.26 | $30.53 | $30.71 | $30.71 | 183,389 |
| 2019-05-21 | $30.97 | $31.69 | $30.72 | $30.97 | $30.97 | 179,229 |
| 2019-05-20 | $31.58 | $31.88 | $30.40 | $30.66 | $30.66 | 213,579 |
| 2019-05-17 | $32.47 | $32.86 | $31.78 | $31.87 | $31.87 | 160,826 |
| 2019-05-16 | $32.49 | $33.32 | $32.29 | $33.02 | $33.02 | 154,605 |
| 2019-05-15 | $31.53 | $32.62 | $31.19 | $32.22 | $32.22 | 109,872 |
| 2019-05-14 | $30.18 | $32.08 | $30.18 | $32.01 | $32.01 | 192,871 |
| 2019-05-13 | $30.90 | $31.47 | $30.10 | $30.19 | $30.19 | 140,546 |
| 2019-05-10 | $31.82 | $32.39 | $30.75 | $31.43 | $31.43 | 96,772 |
| 2019-05-09 | $31.67 | $33.18 | $31.67 | $32.15 | $32.15 | 175,140 |
| 2019-05-08 | $32.52 | $32.85 | $31.62 | $31.69 | $31.69 | 162,028 |
| 2019-05-07 | $33.72 | $34.31 | $32.43 | $32.55 | $32.55 | 239,580 |
| 2019-05-06 | $31.70 | $34.40 | $31.70 | $34.13 | $34.13 | 283,929 |
| 2019-05-03 | $32.43 | $36.38 | $32.22 | $32.74 | $32.74 | 856,323 |
| 2019-05-02 | $33.39 | $34.29 | $32.43 | $32.66 | $32.66 | 296,932 |
| 2019-05-01 | $32.69 | $33.40 | $32.26 | $33.19 | $33.19 | 215,913 |
| 2019-04-30 | $33.56 | $33.77 | $32.47 | $32.80 | $32.80 | 174,241 |
| 2019-04-29 | $33.00 | $33.42 | $32.87 | $33.25 | $33.25 | 112,538 |
| 2019-04-26 | $32.74 | $33.37 | $32.26 | $32.84 | $32.84 | 122,173 |
| 2019-04-25 | $32.88 | $33.05 | $32.28 | $32.64 | $32.64 | 108,010 |
| 2019-04-24 | $32.93 | $33.27 | $32.01 | $33.04 | $33.04 | 137,240 |
| 2019-04-23 | $32.94 | $33.14 | $32.58 | $32.99 | $32.99 | 246,089 |
| 2019-04-22 | $33.27 | $33.37 | $32.51 | $32.86 | $32.86 | 96,998 |
| 2019-04-18 | $33.51 | $34.15 | $33.12 | $33.20 | $33.20 | 102,774 |
| 2019-04-17 | $34.80 | $34.80 | $33.21 | $33.59 | $33.59 | 120,678 |
| 2019-04-16 | $35.46 | $35.68 | $34.54 | $34.70 | $34.70 | 237,493 |
| 2019-04-15 | $35.45 | $35.64 | $35.21 | $35.49 | $35.49 | 135,499 |
| 2019-04-12 | $36.00 | $36.64 | $34.98 | $35.30 | $35.30 | 177,307 |
| 2019-04-11 | $34.29 | $36.01 | $34.26 | $35.64 | $35.64 | 503,162 |
| 2019-04-10 | $33.87 | $34.54 | $33.54 | $34.07 | $34.07 | 196,268 |
| 2019-04-09 | $32.36 | $33.60 | $32.36 | $33.60 | $33.60 | 211,654 |
| 2019-04-08 | $32.96 | $33.47 | $32.11 | $32.56 | $32.56 | 167,564 |
| 2019-04-05 | $32.68 | $33.38 | $32.66 | $33.03 | $33.03 | 242,432 |
| 2019-04-04 | $33.26 | $33.84 | $32.21 | $32.46 | $32.46 | 272,578 |
| 2019-04-03 | $34.87 | $35.00 | $32.98 | $33.08 | $33.08 | 315,437 |
| 2019-04-02 | $33.49 | $35.01 | $33.41 | $34.74 | $34.74 | 586,470 |
| 2019-04-01 | $33.25 | $35.00 | $32.99 | $33.34 | $33.34 | 474,733 |
| 2019-03-29 | $31.91 | $33.16 | $31.87 | $32.74 | $32.74 | 466,687 |
| 2019-03-28 | $30.45 | $32.31 | $30.05 | $31.51 | $31.51 | 376,690 |
| 2019-03-27 | $30.15 | $30.36 | $29.64 | $30.29 | $30.29 | 110,855 |
| 2019-03-26 | $29.99 | $30.49 | $29.35 | $30.19 | $30.19 | 132,603 |
| 2019-03-25 | $29.54 | $30.25 | $28.49 | $29.54 | $29.54 | 296,612 |
| 2019-03-22 | $31.63 | $31.63 | $29.59 | $29.72 | $29.72 | 236,451 |
| 2019-03-21 | $29.73 | $31.77 | $29.57 | $31.74 | $31.74 | 188,172 |
| 2019-03-20 | $30.51 | $30.59 | $29.83 | $30.00 | $30.00 | 250,296 |
| 2019-03-19 | $30.14 | $30.77 | $29.98 | $30.44 | $30.44 | 174,973 |
| 2019-03-18 | $30.89 | $31.08 | $29.53 | $30.04 | $30.04 | 243,611 |
| 2019-03-15 | $29.85 | $31.15 | $29.60 | $30.73 | $30.73 | 422,070 |
| 2019-03-14 | $29.51 | $29.93 | $28.84 | $29.77 | $29.77 | 155,064 |
| 2019-03-13 | $30.30 | $30.44 | $29.46 | $29.64 | $29.64 | 357,916 |
| 2019-03-12 | $29.50 | $30.26 | $29.05 | $30.22 | $30.22 | 317,196 |
| 2019-03-11 | $27.90 | $29.64 | $27.80 | $29.50 | $29.50 | 375,050 |
| 2019-03-08 | $27.56 | $28.19 | $27.40 | $27.84 | $27.84 | 189,664 |
| 2019-03-07 | $27.80 | $28.29 | $26.66 | $27.80 | $27.80 | 886,086 |
| 2019-03-06 | $30.19 | $30.67 | $26.53 | $26.55 | $26.55 | 632,736 |
| 2019-03-05 | $29.90 | $30.49 | $29.71 | $30.18 | $30.18 | 136,909 |
| 2019-03-04 | $31.58 | $31.58 | $29.60 | $29.89 | $29.89 | 265,115 |
| 2019-03-01 | $30.50 | $31.94 | $30.43 | $31.58 | $31.58 | 278,911 |
| 2019-02-28 | $31.07 | $31.59 | $30.21 | $30.35 | $30.35 | 216,526 |
| 2019-02-27 | $29.73 | $31.19 | $29.67 | $31.06 | $31.06 | 246,273 |
| 2019-02-26 | $29.34 | $29.88 | $28.94 | $29.86 | $29.86 | 171,093 |
| 2019-02-25 | $30.19 | $30.25 | $29.46 | $29.62 | $29.62 | 249,591 |
| 2019-02-22 | $29.85 | $30.00 | $29.00 | $29.93 | $29.93 | 177,089 |
| 2019-02-21 | $29.64 | $30.24 | $29.19 | $29.82 | $29.82 | 325,843 |
| 2019-02-20 | $28.74 | $29.79 | $28.74 | $29.76 | $29.76 | 229,615 |
| 2019-02-19 | $29.13 | $29.43 | $28.58 | $28.75 | $28.75 | 216,804 |
| 2019-02-15 | $27.65 | $29.49 | $27.65 | $29.26 | $29.26 | 475,364 |
| 2019-02-14 | $26.91 | $31.18 | $26.91 | $27.61 | $27.61 | 964,386 |
| 2019-02-13 | $29.00 | $29.20 | $28.56 | $28.64 | $28.64 | 250,545 |
| 2019-02-12 | $28.58 | $29.02 | $28.19 | $28.99 | $28.99 | 218,840 |
| 2019-02-11 | $28.49 | $28.97 | $28.18 | $28.38 | $28.38 | 178,400 |
| 2019-02-08 | $28.13 | $28.47 | $27.47 | $28.34 | $28.34 | 186,975 |
| 2019-02-07 | $28.09 | $28.43 | $27.56 | $28.37 | $28.37 | 134,884 |
| 2019-02-06 | $27.86 | $28.67 | $27.38 | $28.35 | $28.35 | 330,001 |
| 2019-02-05 | $27.69 | $27.96 | $27.26 | $27.89 | $27.89 | 141,517 |
| 2019-02-04 | $27.40 | $27.86 | $27.26 | $27.59 | $27.59 | 299,681 |
| 2019-02-01 | $26.56 | $27.34 | $26.14 | $27.24 | $27.24 | 310,568 |
| 2019-01-31 | $25.74 | $26.65 | $25.25 | $26.55 | $26.55 | 340,465 |
| 2019-01-30 | $24.96 | $26.10 | $24.44 | $25.69 | $25.69 | 424,081 |
| 2019-01-29 | $25.86 | $26.10 | $24.80 | $24.81 | $24.81 | 285,944 |
| 2019-01-28 | $25.04 | $25.90 | $24.79 | $25.88 | $25.88 | 313,676 |
| 2019-01-25 | $25.62 | $26.00 | $25.15 | $25.33 | $25.33 | 234,103 |
| 2019-01-24 | $25.89 | $26.13 | $25.10 | $25.45 | $25.45 | 285,261 |
| 2019-01-23 | $27.15 | $27.75 | $25.47 | $25.75 | $25.75 | 320,171 |
| 2019-01-22 | $28.00 | $28.00 | $26.61 | $27.00 | $27.00 | 355,572 |
| 2019-01-18 | $27.99 | $28.57 | $27.90 | $28.14 | $28.14 | 211,231 |
| 2019-01-17 | $28.53 | $28.93 | $27.74 | $27.90 | $27.90 | 274,103 |
| 2019-01-16 | $27.86 | $28.61 | $27.42 | $28.52 | $28.52 | 216,319 |
| 2019-01-15 | $27.61 | $28.02 | $27.03 | $27.86 | $27.86 | 185,170 |
| 2019-01-14 | $27.42 | $27.69 | $26.88 | $27.51 | $27.51 | 209,676 |
| 2019-01-11 | $27.45 | $27.69 | $26.97 | $27.10 | $27.10 | 137,476 |
| 2019-01-10 | $27.13 | $27.73 | $26.54 | $27.67 | $27.67 | 164,336 |
| 2019-01-09 | $26.70 | $27.40 | $26.27 | $27.31 | $27.31 | 240,046 |
| 2019-01-08 | $26.55 | $26.87 | $25.75 | $26.64 | $26.64 | 301,647 |
| 2019-01-07 | $25.65 | $26.95 | $25.15 | $26.18 | $26.18 | 318,877 |
| 2019-01-04 | $24.68 | $26.24 | $24.09 | $25.61 | $25.61 | 285,401 |
| 2019-01-03 | $25.37 | $25.81 | $23.88 | $24.32 | $24.32 | 277,814 |
| 2019-01-02 | $25.13 | $26.87 | $24.17 | $25.53 | $25.53 | 334,124 |
| 2018-12-31 | $25.31 | $25.60 | $24.42 | $25.46 | $25.46 | 262,268 |
| 2018-12-28 | $24.85 | $25.35 | $24.20 | $25.14 | $25.14 | 287,938 |
| 2018-12-27 | $23.80 | $24.74 | $23.27 | $24.74 | $24.74 | 272,342 |
| 2018-12-26 | $22.92 | $24.06 | $22.38 | $24.02 | $24.02 | 276,037 |
| 2018-12-24 | $23.30 | $23.53 | $22.38 | $22.59 | $22.59 | 260,054 |
| 2018-12-21 | $23.84 | $24.57 | $23.38 | $23.63 | $23.63 | 594,533 |
| 2018-12-20 | $23.28 | $24.04 | $23.08 | $23.75 | $23.75 | 351,637 |
| 2018-12-19 | $23.65 | $24.03 | $22.98 | $23.32 | $23.32 | 516,501 |
| 2018-12-18 | $23.72 | $24.80 | $23.18 | $23.59 | $23.59 | 588,448 |
| 2018-12-17 | $24.11 | $24.70 | $23.18 | $23.48 | $23.48 | 673,119 |
| 2018-12-14 | $25.46 | $25.77 | $24.05 | $24.19 | $24.19 | 406,298 |
| 2018-12-13 | $26.82 | $26.88 | $25.10 | $25.72 | $25.72 | 294,883 |
| 2018-12-12 | $26.72 | $27.72 | $26.65 | $26.76 | $26.76 | 213,170 |
| 2018-12-11 | $26.57 | $27.57 | $26.16 | $26.38 | $26.38 | 228,479 |
| 2018-12-10 | $26.61 | $27.88 | $25.94 | $26.31 | $26.31 | 309,263 |
| 2018-12-07 | $28.31 | $28.50 | $26.30 | $26.63 | $26.63 | 342,138 |
| 2018-12-06 | $27.25 | $28.37 | $26.67 | $28.33 | $28.33 | 472,715 |
| 2018-12-04 | $29.59 | $29.59 | $27.54 | $27.76 | $27.76 | 373,216 |
| 2018-12-03 | $30.28 | $31.83 | $29.20 | $29.77 | $29.77 | 411,696 |
| 2018-11-30 | $28.63 | $30.11 | $28.51 | $29.93 | $29.93 | 361,362 |
| 2018-11-29 | $28.45 | $29.23 | $28.16 | $28.77 | $28.77 | 268,421 |
| 2018-11-28 | $27.07 | $28.96 | $26.65 | $28.63 | $28.63 | 360,140 |
| 2018-11-27 | $27.09 | $27.67 | $26.33 | $26.91 | $26.91 | 274,541 |
| 2018-11-26 | $26.72 | $27.38 | $26.57 | $26.95 | $26.95 | 268,076 |
| 2018-11-23 | $26.31 | $27.09 | $25.88 | $26.67 | $26.67 | 114,285 |
| 2018-11-21 | $26.57 | $27.15 | $25.97 | $26.58 | $26.58 | 276,148 |
| 2018-11-20 | $25.46 | $26.69 | $24.35 | $26.47 | $26.47 | 451,250 |
| 2018-11-19 | $25.76 | $26.38 | $24.76 | $26.22 | $26.22 | 770,887 |
| 2018-11-16 | $24.39 | $25.96 | $24.22 | $25.95 | $25.95 | 634,756 |
| 2018-11-15 | $23.73 | $24.32 | $22.58 | $24.29 | $24.29 | 668,140 |
| 2018-11-14 | $25.19 | $25.68 | $23.48 | $23.70 | $23.70 | 744,372 |
| 2018-11-13 | $25.73 | $25.97 | $24.73 | $24.89 | $24.89 | 379,401 |
| 2018-11-12 | $27.52 | $27.54 | $23.97 | $25.34 | $25.34 | 909,501 |
| 2018-11-09 | $26.65 | $29.20 | $25.89 | $27.79 | $27.79 | 1,302,605 |
| 2018-11-08 | $27.37 | $27.65 | $26.05 | $26.79 | $26.79 | 626,385 |
| 2018-11-07 | $26.64 | $27.09 | $25.85 | $26.98 | $26.98 | 495,243 |
| 2018-11-06 | $25.57 | $26.99 | $25.05 | $26.64 | $26.64 | 548,610 |
| 2018-11-05 | $25.19 | $25.81 | $24.76 | $25.69 | $25.69 | 714,413 |
| 2018-11-02 | $23.41 | $25.82 | $23.41 | $25.23 | $25.23 | 751,891 |
| 2018-11-01 | $25.23 | $25.74 | $22.55 | $23.33 | $23.33 | 1,330,973 |
| 2018-10-31 | $25.82 | $26.65 | $25.06 | $25.26 | $25.26 | 441,935 |
| 2018-10-30 | $25.46 | $25.92 | $24.37 | $25.54 | $25.54 | 704,810 |
| 2018-10-29 | $26.17 | $26.86 | $25.32 | $25.71 | $25.71 | 386,203 |
| 2018-10-26 | $25.24 | $26.11 | $24.95 | $25.85 | $25.85 | 307,912 |
| 2018-10-25 | $27.01 | $27.01 | $25.23 | $25.57 | $25.57 | 593,926 |
| 2018-10-24 | $27.30 | $27.50 | $26.32 | $26.74 | $26.74 | 350,708 |
| 2018-10-23 | $27.66 | $28.44 | $27.22 | $27.25 | $27.25 | 621,446 |
| 2018-10-22 | $27.10 | $28.05 | $26.92 | $27.87 | $27.87 | 527,455 |
| 2018-10-19 | $29.21 | $29.21 | $26.44 | $27.08 | $27.08 | 900,071 |
| 2018-10-18 | $30.41 | $30.80 | $28.74 | $29.27 | $29.27 | 378,786 |
| 2018-10-17 | $29.86 | $30.52 | $29.08 | $30.47 | $30.47 | 262,628 |
| 2018-10-16 | $28.31 | $29.92 | $27.86 | $29.85 | $29.85 | 320,571 |
| 2018-10-15 | $29.54 | $29.64 | $27.92 | $28.12 | $28.12 | 377,334 |
| 2018-10-12 | $28.74 | $29.76 | $28.33 | $29.63 | $29.63 | 339,895 |
| 2018-10-11 | $28.15 | $29.48 | $27.43 | $28.44 | $28.44 | 643,628 |
| 2018-10-10 | $30.28 | $30.58 | $28.26 | $28.39 | $28.39 | 457,292 |
| 2018-10-09 | $30.07 | $31.76 | $29.90 | $30.37 | $30.37 | 296,075 |
| 2018-10-08 | $30.54 | $30.88 | $29.21 | $30.20 | $30.20 | 496,875 |
| 2018-10-05 | $30.67 | $31.49 | $29.59 | $30.60 | $30.60 | 777,113 |
| 2018-10-04 | $32.26 | $32.50 | $30.41 | $30.67 | $30.67 | 683,520 |
| 2018-10-03 | $32.11 | $33.31 | $31.85 | $32.40 | $32.40 | 329,070 |
| 2018-10-02 | $33.39 | $34.08 | $31.18 | $31.94 | $31.94 | 441,245 |
| 2018-10-01 | $34.87 | $35.00 | $32.00 | $32.26 | $32.26 | 754,246 |
| 2018-09-28 | $34.73 | $36.74 | $34.23 | $35.73 | $35.73 | 446,189 |
| 2018-09-27 | $33.00 | $35.12 | $33.00 | $34.92 | $34.92 | 781,326 |
| 2018-09-26 | $36.32 | $37.39 | $31.18 | $32.43 | $32.43 | 2,482,913 |
| 2018-09-25 | $35.24 | $36.71 | $34.88 | $36.09 | $36.09 | 351,104 |
| 2018-09-24 | $34.93 | $35.52 | $34.44 | $35.18 | $35.18 | 298,871 |
| 2018-09-21 | $33.71 | $35.32 | $33.31 | $34.95 | $34.95 | 760,132 |
| 2018-09-20 | $33.64 | $34.61 | $33.25 | $33.58 | $33.58 | 275,062 |
| 2018-09-19 | $34.05 | $34.05 | $33.14 | $33.53 | $33.53 | 290,897 |
| 2018-09-18 | $34.09 | $35.25 | $33.74 | $34.18 | $34.18 | 352,423 |
| 2018-09-17 | $34.10 | $34.40 | $32.82 | $33.96 | $33.96 | 601,839 |
| 2018-09-14 | $34.30 | $36.98 | $34.13 | $34.20 | $34.20 | 410,089 |
| 2018-09-13 | $34.80 | $35.24 | $34.12 | $34.33 | $34.33 | 329,377 |
| 2018-09-12 | $35.45 | $36.97 | $34.34 | $34.57 | $34.57 | 380,617 |
| 2018-09-11 | $34.50 | $35.78 | $34.02 | $35.45 | $35.45 | 396,374 |
| 2018-09-10 | $36.55 | $36.68 | $34.00 | $34.42 | $34.42 | 575,084 |
| 2018-09-07 | $37.83 | $39.21 | $35.18 | $36.49 | $36.49 | 492,544 |
| 2018-09-06 | $36.27 | $37.46 | $35.64 | $37.37 | $37.37 | 264,997 |
| 2018-09-05 | $39.34 | $39.34 | $36.15 | $36.29 | $36.29 | 348,239 |
| 2018-09-04 | $38.38 | $39.91 | $38.04 | $39.31 | $39.31 | 453,819 |
| 2018-08-31 | $39.03 | $39.53 | $37.92 | $38.19 | $38.19 | 309,069 |
| 2018-08-30 | $37.42 | $39.56 | $37.42 | $39.03 | $39.03 | 420,236 |
| 2018-08-29 | $37.19 | $37.50 | $36.77 | $37.22 | $37.22 | 233,584 |
| 2018-08-28 | $36.17 | $37.65 | $36.04 | $37.15 | $37.15 | 307,952 |
| 2018-08-27 | $37.23 | $37.49 | $35.35 | $36.08 | $36.08 | 593,523 |
| 2018-08-24 | $37.50 | $39.00 | $36.78 | $37.26 | $37.26 | 402,480 |
| 2018-08-23 | $38.59 | $39.01 | $37.40 | $37.43 | $37.43 | 291,169 |
| 2018-08-22 | $39.00 | $39.76 | $38.74 | $38.86 | $38.86 | 280,153 |
| 2018-08-21 | $38.76 | $40.26 | $38.13 | $39.17 | $39.17 | 316,294 |
| 2018-08-20 | $38.35 | $39.40 | $38.06 | $38.84 | $38.84 | 178,924 |
| 2018-08-17 | $39.50 | $39.83 | $37.81 | $38.23 | $38.23 | 288,726 |
| 2018-08-16 | $38.26 | $39.82 | $37.89 | $39.67 | $39.67 | 255,804 |
| 2018-08-15 | $38.43 | $38.65 | $37.47 | $37.99 | $37.99 | 238,189 |
| 2018-08-14 | $38.30 | $38.70 | $37.89 | $38.69 | $38.69 | 121,940 |
| 2018-08-13 | $38.68 | $38.90 | $38.08 | $38.15 | $38.15 | 127,935 |
| 2018-08-10 | $37.85 | $38.78 | $37.71 | $38.65 | $38.65 | 237,839 |
| 2018-08-09 | $37.84 | $38.75 | $37.39 | $38.42 | $38.42 | 278,258 |
| 2018-08-08 | $38.30 | $38.80 | $37.39 | $37.79 | $37.79 | 382,062 |
| 2018-08-07 | $38.75 | $39.16 | $37.21 | $38.15 | $38.15 | 556,139 |
| 2018-08-06 | $39.78 | $40.07 | $38.63 | $38.92 | $38.92 | 284,587 |
| 2018-08-03 | $46.39 | $46.39 | $36.74 | $39.75 | $39.75 | 791,804 |
| 2018-08-02 | $40.49 | $40.72 | $38.25 | $40.00 | $40.00 | 558,643 |
| 2018-08-01 | $41.58 | $42.45 | $40.32 | $41.24 | $41.24 | 168,449 |
| 2018-07-31 | $40.44 | $41.77 | $40.32 | $41.60 | $41.60 | 263,696 |
| 2018-07-30 | $41.76 | $42.14 | $40.23 | $40.33 | $40.33 | 300,493 |
| 2018-07-27 | $45.09 | $45.32 | $41.31 | $41.40 | $41.40 | 367,121 |
| 2018-07-26 | $45.55 | $45.55 | $44.51 | $44.53 | $44.53 | 234,194 |
| 2018-07-25 | $45.52 | $45.90 | $45.27 | $45.44 | $45.44 | 186,756 |
| 2018-07-24 | $45.84 | $46.35 | $45.25 | $45.63 | $45.63 | 151,869 |
| 2018-07-23 | $46.11 | $46.11 | $45.41 | $45.77 | $45.77 | 203,563 |
| 2018-07-20 | $46.00 | $46.70 | $45.52 | $45.96 | $45.96 | 253,370 |
| 2018-07-19 | $46.59 | $46.70 | $44.05 | $46.17 | $46.17 | 509,059 |
| 2018-07-18 | $43.71 | $44.90 | $43.25 | $44.43 | $44.43 | 349,708 |
| 2018-07-17 | $41.01 | $43.76 | $40.55 | $43.74 | $43.74 | 307,006 |
| 2018-07-16 | $40.87 | $41.19 | $40.31 | $41.09 | $41.09 | 170,349 |
| 2018-07-13 | $40.09 | $41.07 | $40.00 | $40.81 | $40.81 | 116,059 |
| 2018-07-12 | $39.74 | $40.49 | $39.36 | $40.14 | $40.14 | 105,602 |
| 2018-07-11 | $39.54 | $39.94 | $39.11 | $39.46 | $39.46 | 105,902 |
| 2018-07-10 | $39.56 | $39.90 | $38.77 | $39.61 | $39.61 | 131,709 |
| 2018-07-09 | $38.96 | $39.95 | $38.60 | $39.68 | $39.68 | 160,442 |
| 2018-07-06 | $38.39 | $39.60 | $38.39 | $38.88 | $38.88 | 204,377 |
| 2018-07-05 | $38.52 | $38.71 | $37.84 | $38.39 | $38.39 | 117,539 |
| 2018-07-03 | $38.31 | $38.99 | $38.04 | $38.27 | $38.27 | 106,692 |
| 2018-07-02 | $38.19 | $38.68 | $38.13 | $38.41 | $38.41 | 166,432 |
| 2018-06-29 | $38.69 | $39.67 | $38.35 | $38.60 | $38.60 | 241,469 |
| 2018-06-28 | $38.41 | $38.61 | $38.02 | $38.59 | $38.59 | 248,153 |
| 2018-06-27 | $39.33 | $39.33 | $38.53 | $38.65 | $38.65 | 245,953 |
| 2018-06-26 | $39.28 | $39.80 | $39.10 | $39.27 | $39.27 | 266,962 |
| 2018-06-25 | $39.50 | $39.73 | $38.68 | $39.33 | $39.33 | 322,246 |
| 2018-06-22 | $40.07 | $40.07 | $39.37 | $39.80 | $39.80 | 648,212 |
| 2018-06-21 | $38.10 | $42.39 | $36.77 | $40.06 | $40.06 | 1,357,397 |
| 2018-06-20 | $40.22 | $41.54 | $39.77 | $41.07 | $41.07 | 364,104 |
| 2018-06-19 | $39.82 | $40.34 | $39.29 | $40.27 | $40.27 | 453,328 |
| 2018-06-18 | $39.00 | $39.81 | $38.59 | $39.80 | $39.80 | 305,449 |
| 2018-06-15 | $38.25 | $39.24 | $38.01 | $39.16 | $39.16 | 406,688 |
| 2018-06-14 | $37.15 | $38.45 | $37.15 | $38.40 | $38.40 | 305,005 |
| 2018-06-13 | $36.02 | $37.14 | $35.96 | $37.01 | $37.01 | 320,437 |
| 2018-06-12 | $35.70 | $36.24 | $35.44 | $36.08 | $36.08 | 366,255 |
| 2018-06-11 | $35.56 | $35.56 | $35.26 | $35.33 | $35.33 | 240,345 |
| 2018-06-08 | $35.23 | $35.82 | $34.76 | $35.38 | $35.38 | 347,039 |
| 2018-06-07 | $34.08 | $35.18 | $33.67 | $35.13 | $35.13 | 375,408 |
| 2018-06-06 | $33.02 | $34.23 | $32.71 | $34.21 | $34.21 | 393,294 |
| 2018-06-05 | $32.51 | $33.11 | $31.89 | $33.01 | $33.01 | 267,204 |
| 2018-06-04 | $32.55 | $33.03 | $32.13 | $32.59 | $32.59 | 199,476 |
| 2018-06-01 | $31.77 | $32.81 | $31.04 | $32.47 | $32.47 | 327,569 |
| 2018-05-31 | $32.22 | $32.25 | $31.15 | $31.77 | $31.77 | 516,082 |
| 2018-05-30 | $32.18 | $33.43 | $32.15 | $32.58 | $32.58 | 374,938 |
| 2018-05-29 | $31.50 | $32.24 | $31.19 | $32.12 | $32.12 | 250,517 |
| 2018-05-25 | $30.77 | $31.70 | $30.63 | $31.65 | $31.65 | 279,847 |
| 2018-05-24 | $29.90 | $31.01 | $29.50 | $30.65 | $30.65 | 202,573 |
| 2018-05-23 | $30.02 | $30.44 | $29.67 | $30.09 | $30.09 | 151,335 |
| 2018-05-22 | $30.72 | $30.72 | $30.13 | $30.15 | $30.15 | 218,994 |
| 2018-05-21 | $29.60 | $30.62 | $29.54 | $30.58 | $30.58 | 278,524 |
| 2018-05-18 | $28.28 | $29.46 | $28.19 | $29.36 | $29.36 | 384,808 |
| 2018-05-17 | $27.63 | $28.28 | $27.63 | $28.23 | $28.23 | 183,318 |
| 2018-05-16 | $27.51 | $27.94 | $27.33 | $27.74 | $27.74 | 116,440 |
| 2018-05-15 | $27.17 | $28.11 | $27.03 | $27.59 | $27.59 | 183,488 |
| 2018-05-14 | $28.38 | $28.69 | $27.31 | $27.36 | $27.36 | 411,566 |
| 2018-05-11 | $27.83 | $28.50 | $27.65 | $28.42 | $28.42 | 231,711 |
| 2018-05-10 | $26.71 | $27.53 | $26.44 | $27.38 | $27.38 | 417,429 |
| 2018-05-09 | $26.80 | $27.75 | $26.60 | $26.76 | $26.76 | 420,539 |
| 2018-05-08 | $26.60 | $26.93 | $26.53 | $26.78 | $26.78 | 141,609 |
| 2018-05-07 | $26.82 | $26.91 | $26.56 | $26.77 | $26.77 | 165,991 |
| 2018-05-04 | $26.88 | $27.09 | $26.53 | $26.66 | $26.66 | 191,620 |
| 2018-05-03 | $27.42 | $27.58 | $26.56 | $26.75 | $26.75 | 383,302 |
| 2018-05-02 | $26.55 | $28.88 | $26.25 | $27.71 | $27.71 | 777,683 |
| 2018-05-01 | $26.43 | $27.66 | $26.08 | $27.58 | $27.58 | 540,352 |
| 2018-04-30 | $26.00 | $26.66 | $25.52 | $26.28 | $26.28 | 287,473 |
| 2018-04-27 | $26.66 | $26.77 | $25.69 | $26.00 | $26.00 | 370,526 |
| 2018-04-26 | $26.25 | $26.74 | $25.71 | $26.51 | $26.51 | 353,554 |
| 2018-04-25 | $26.20 | $26.55 | $25.53 | $26.18 | $26.18 | 405,766 |
| 2018-04-24 | $26.51 | $26.56 | $25.50 | $26.14 | $26.14 | 385,268 |
| 2018-04-23 | $27.91 | $27.91 | $26.34 | $26.48 | $26.48 | 194,879 |
| 2018-04-20 | $28.85 | $28.85 | $27.29 | $27.74 | $27.74 | 332,356 |
| 2018-04-19 | $28.67 | $29.44 | $28.55 | $28.93 | $28.93 | 254,218 |
| 2018-04-18 | $28.13 | $28.85 | $27.84 | $28.70 | $28.70 | 355,243 |
| 2018-04-17 | $27.50 | $28.13 | $27.15 | $28.10 | $28.10 | 409,487 |
| 2018-04-16 | $26.79 | $27.78 | $26.78 | $27.40 | $27.40 | 248,221 |
| 2018-04-13 | $26.62 | $27.22 | $26.62 | $26.79 | $26.79 | 246,426 |
| 2018-04-12 | $27.04 | $27.22 | $26.38 | $26.47 | $26.47 | 428,046 |
| 2018-04-11 | $26.00 | $27.45 | $25.98 | $26.79 | $26.79 | 584,131 |
| 2018-04-10 | $26.35 | $26.85 | $26.05 | $26.11 | $26.11 | 546,895 |
| 2018-04-09 | $27.11 | $27.29 | $26.01 | $26.18 | $26.18 | 639,140 |
| 2018-04-06 | $26.60 | $27.86 | $26.52 | $27.02 | $27.02 | 618,798 |
| 2018-04-05 | $28.12 | $28.26 | $26.63 | $26.64 | $26.64 | 440,624 |
| 2018-04-04 | $28.41 | $28.76 | $27.75 | $27.87 | $27.87 | 546,667 |
| 2018-04-03 | $28.74 | $29.03 | $28.30 | $28.81 | $28.81 | 211,238 |
| 2018-04-02 | $29.73 | $30.31 | $28.40 | $28.62 | $28.62 | 273,169 |
| 2018-03-29 | $28.90 | $30.20 | $28.86 | $29.89 | $29.89 | 255,083 |
| 2018-03-28 | $29.24 | $29.70 | $28.24 | $28.70 | $28.70 | 521,508 |
| 2018-03-27 | $30.23 | $31.18 | $29.08 | $29.20 | $29.20 | 371,483 |
| 2018-03-26 | $29.50 | $30.93 | $28.93 | $30.11 | $30.11 | 387,900 |
| 2018-03-23 | $29.56 | $30.18 | $28.91 | $28.96 | $28.96 | 342,202 |
| 2018-03-22 | $30.61 | $30.96 | $29.38 | $29.68 | $29.68 | 392,947 |
| 2018-03-21 | $31.36 | $32.20 | $30.51 | $30.98 | $30.98 | 398,624 |
| 2018-03-20 | $31.34 | $31.84 | $31.17 | $31.25 | $31.25 | 248,587 |
| 2018-03-19 | $31.38 | $31.47 | $30.85 | $31.32 | $31.32 | 382,586 |
| 2018-03-16 | $33.98 | $33.98 | $31.25 | $31.37 | $31.37 | 717,323 |
| 2018-03-15 | $35.17 | $35.61 | $33.82 | $34.12 | $34.12 | 332,225 |
| 2018-03-14 | $35.24 | $35.32 | $34.85 | $35.12 | $35.12 | 256,068 |
| 2018-03-13 | $36.67 | $37.13 | $34.71 | $35.09 | $35.09 | 554,239 |
| 2018-03-12 | $35.16 | $36.83 | $35.00 | $36.54 | $36.54 | 350,483 |
| 2018-03-09 | $32.93 | $35.81 | $32.93 | $35.80 | $35.80 | 478,385 |
| 2018-03-08 | $31.41 | $32.81 | $31.36 | $32.78 | $32.78 | 216,278 |
| 2018-03-07 | $31.30 | $31.73 | $30.79 | $31.35 | $31.35 | 331,865 |
| 2018-03-06 | $31.72 | $32.32 | $31.34 | $31.42 | $31.42 | 221,946 |
| 2018-03-05 | $31.53 | $31.94 | $30.52 | $31.73 | $31.73 | 282,309 |
| 2018-03-02 | $30.08 | $31.75 | $29.60 | $31.59 | $31.59 | 421,852 |
| 2018-03-01 | $29.69 | $30.50 | $29.56 | $30.05 | $30.05 | 502,377 |
| 2018-02-28 | $29.67 | $30.35 | $29.50 | $29.63 | $29.63 | 367,144 |
| 2018-02-27 | $29.67 | $30.18 | $29.51 | $29.69 | $29.69 | 249,718 |
| 2018-02-26 | $30.55 | $31.60 | $29.70 | $29.78 | $29.78 | 341,618 |
| 2018-02-23 | $28.77 | $30.46 | $28.77 | $30.40 | $30.40 | 296,019 |
| 2018-02-22 | $28.55 | $29.15 | $28.30 | $28.64 | $28.64 | 322,567 |
| 2018-02-21 | $28.06 | $28.96 | $27.98 | $28.61 | $28.61 | 307,692 |
| 2018-02-20 | $28.11 | $29.17 | $27.92 | $28.01 | $28.01 | 489,138 |
| 2018-02-16 | $29.53 | $29.69 | $27.41 | $28.29 | $28.29 | 540,860 |
| 2018-02-15 | $31.00 | $31.20 | $29.22 | $29.68 | $29.68 | 731,335 |
| 2018-02-14 | $29.52 | $31.43 | $26.50 | $31.14 | $31.14 | 2,142,055 |
| 2018-02-13 | $31.01 | $31.56 | $30.69 | $31.27 | $31.27 | 413,961 |
| 2018-02-12 | $31.67 | $32.06 | $31.13 | $31.15 | $31.15 | 400,920 |
| 2018-02-09 | $31.72 | $32.16 | $31.04 | $31.53 | $31.53 | 356,078 |
| 2018-02-08 | $32.26 | $32.60 | $31.41 | $31.44 | $31.44 | 280,596 |
| 2018-02-07 | $32.34 | $32.75 | $32.00 | $32.05 | $32.05 | 279,215 |
| 2018-02-06 | $32.16 | $32.76 | $31.50 | $32.34 | $32.34 | 408,945 |
| 2018-02-05 | $33.44 | $33.75 | $32.79 | $32.81 | $32.81 | 438,565 |
| 2018-02-02 | $33.91 | $34.62 | $33.70 | $33.81 | $33.81 | 297,434 |
| 2018-02-01 | $34.76 | $35.06 | $33.91 | $34.10 | $34.10 | 287,647 |
| 2018-01-31 | $35.17 | $36.49 | $34.92 | $34.92 | $34.92 | 229,183 |
| 2018-01-30 | $36.48 | $36.48 | $35.07 | $35.16 | $35.16 | 609,850 |
| 2018-01-29 | $35.61 | $36.88 | $35.49 | $36.75 | $36.75 | 242,640 |
| 2018-01-26 | $35.17 | $35.85 | $34.87 | $35.60 | $35.60 | 213,534 |
| 2018-01-25 | $34.51 | $35.39 | $34.50 | $34.99 | $34.99 | 182,722 |
| 2018-01-24 | $33.95 | $34.94 | $33.83 | $34.44 | $34.44 | 254,996 |
| 2018-01-23 | $33.70 | $34.41 | $33.57 | $34.25 | $34.25 | 197,528 |
| 2018-01-22 | $33.75 | $34.11 | $33.29 | $33.61 | $33.61 | 116,346 |
| 2018-01-19 | $33.97 | $34.10 | $33.59 | $33.76 | $33.76 | 142,208 |
| 2018-01-18 | $34.21 | $34.50 | $33.60 | $33.83 | $33.83 | 118,570 |
| 2018-01-17 | $33.99 | $34.26 | $33.31 | $34.09 | $34.09 | 174,592 |
| 2018-01-16 | $34.66 | $34.66 | $33.87 | $33.93 | $33.93 | 205,513 |
| 2018-01-12 | $35.04 | $35.07 | $33.81 | $34.38 | $34.38 | 294,303 |
| 2018-01-11 | $32.26 | $35.06 | $31.96 | $35.04 | $35.04 | 522,354 |
| 2018-01-10 | $32.07 | $32.40 | $31.51 | $32.16 | $32.16 | 128,505 |
| 2018-01-09 | $32.21 | $32.43 | $31.75 | $31.91 | $31.91 | 101,929 |
| 2018-01-08 | $32.14 | $32.50 | $31.39 | $32.21 | $32.21 | 188,926 |
| 2018-01-05 | $31.24 | $32.89 | $30.95 | $32.14 | $32.14 | 291,840 |
| 2018-01-04 | $29.85 | $31.31 | $29.63 | $31.19 | $31.19 | 228,441 |
| 2018-01-03 | $28.97 | $29.79 | $28.73 | $29.63 | $29.63 | 168,967 |
| 2018-01-02 | $29.33 | $29.74 | $28.61 | $28.94 | $28.94 | 215,754 |
| 2017-12-29 | $29.86 | $29.90 | $29.12 | $29.27 | $29.27 | 241,436 |
| 2017-12-28 | $29.80 | $30.39 | $29.73 | $29.75 | $29.75 | 117,398 |
| 2017-12-27 | $30.27 | $30.61 | $29.78 | $29.91 | $29.91 | 141,917 |
| 2017-12-26 | $29.63 | $30.33 | $29.51 | $30.14 | $30.14 | 105,136 |
| 2017-12-22 | $30.47 | $30.60 | $29.61 | $29.88 | $29.88 | 122,313 |
| 2017-12-21 | $30.87 | $31.41 | $29.64 | $30.35 | $30.35 | 227,571 |
| 2017-12-20 | $32.17 | $32.17 | $30.62 | $30.99 | $30.99 | 230,695 |
| 2017-12-19 | $32.34 | $32.57 | $32.13 | $32.16 | $32.16 | 135,938 |
| 2017-12-18 | $32.57 | $32.68 | $32.20 | $32.33 | $32.33 | 217,101 |
| 2017-12-15 | $31.60 | $32.40 | $31.51 | $32.13 | $32.13 | 296,700 |
| 2017-12-14 | $31.89 | $32.49 | $31.33 | $31.71 | $31.71 | 228,929 |
| 2017-12-13 | $29.92 | $31.92 | $29.92 | $31.66 | $31.66 | 266,265 |
| 2017-12-12 | $29.69 | $30.35 | $29.56 | $30.13 | $30.13 | 113,921 |
| 2017-12-11 | $29.88 | $30.23 | $29.53 | $29.63 | $29.63 | 96,767 |
| 2017-12-08 | $29.98 | $30.33 | $29.74 | $29.75 | $29.75 | 86,851 |
| 2017-12-07 | $29.50 | $30.25 | $29.50 | $29.95 | $29.95 | 155,479 |
| 2017-12-06 | $28.70 | $29.76 | $28.45 | $29.48 | $29.48 | 171,072 |
| 2017-12-05 | $28.63 | $28.94 | $28.16 | $28.72 | $28.72 | 157,831 |
| 2017-12-04 | $29.33 | $29.55 | $28.35 | $28.57 | $28.57 | 230,252 |
| 2017-12-01 | $29.96 | $30.00 | $28.60 | $28.94 | $28.94 | 202,493 |
| 2017-11-30 | $30.34 | $30.37 | $29.63 | $29.78 | $29.78 | 220,935 |
| 2017-11-29 | $30.82 | $30.96 | $29.78 | $30.04 | $30.04 | 242,163 |
| 2017-11-28 | $30.11 | $30.74 | $30.10 | $30.62 | $30.62 | 210,879 |
| 2017-11-27 | $30.11 | $30.49 | $29.90 | $30.11 | $30.11 | 393,283 |
| 2017-11-24 | $29.77 | $29.98 | $29.56 | $29.93 | $29.93 | 66,946 |
| 2017-11-22 | $29.70 | $29.97 | $29.09 | $29.55 | $29.55 | 247,201 |
| 2017-11-21 | $29.84 | $30.23 | $28.25 | $29.52 | $29.52 | 432,326 |
| 2017-11-20 | $30.42 | $31.16 | $29.86 | $30.10 | $30.10 | 881,411 |
| 2017-11-17 | $30.37 | $30.48 | $29.91 | $30.39 | $30.39 | 247,816 |
| 2017-11-16 | $30.96 | $31.29 | $30.43 | $30.55 | $30.55 | 160,751 |
| 2017-11-15 | $30.77 | $31.49 | $30.53 | $30.69 | $30.69 | 260,176 |
| 2017-11-14 | $31.15 | $31.50 | $30.83 | $31.13 | $31.13 | 177,805 |
| 2017-11-13 | $30.21 | $31.37 | $29.76 | $31.27 | $31.27 | 199,186 |
| 2017-11-10 | $30.09 | $30.28 | $29.86 | $30.19 | $30.19 | 251,815 |
| 2017-11-09 | $30.01 | $30.27 | $29.68 | $29.98 | $29.98 | 194,515 |
| 2017-11-08 | $30.75 | $31.00 | $30.26 | $30.37 | $30.37 | 247,161 |
| 2017-11-07 | $32.10 | $32.43 | $31.14 | $31.29 | $31.29 | 226,649 |
| 2017-11-06 | $31.77 | $33.00 | $31.63 | $32.68 | $32.68 | 382,863 |
| 2017-11-03 | $30.00 | $32.39 | $29.10 | $31.72 | $31.72 | 1,052,402 |
| 2017-11-02 | $28.12 | $28.33 | $27.76 | $27.96 | $27.96 | 263,002 |
| 2017-11-01 | $28.44 | $28.75 | $27.90 | $28.05 | $28.05 | 243,287 |
| 2017-10-31 | $27.50 | $28.48 | $27.12 | $28.16 | $28.16 | 336,917 |
| 2017-10-30 | $27.88 | $28.20 | $27.28 | $27.55 | $27.55 | 164,705 |
| 2017-10-27 | $28.09 | $28.37 | $27.46 | $27.92 | $27.92 | 496,553 |
| 2017-10-26 | $27.90 | $28.37 | $27.90 | $28.02 | $28.02 | 157,117 |
| 2017-10-25 | $28.00 | $28.46 | $27.68 | $27.97 | $27.97 | 223,594 |
| 2017-10-24 | $28.13 | $28.47 | $27.99 | $27.99 | $27.99 | 171,651 |
| 2017-10-23 | $28.41 | $28.66 | $28.01 | $28.15 | $28.15 | 149,029 |
| 2017-10-20 | $28.70 | $28.96 | $28.41 | $28.50 | $28.50 | 87,496 |
| 2017-10-19 | $28.04 | $28.51 | $27.97 | $28.39 | $28.39 | 120,115 |
| 2017-10-18 | $28.06 | $28.29 | $27.96 | $28.19 | $28.19 | 100,883 |
| 2017-10-17 | $28.07 | $28.23 | $27.53 | $28.02 | $28.02 | 109,275 |
| 2017-10-16 | $27.89 | $28.20 | $27.66 | $28.03 | $28.03 | 147,483 |
| 2017-10-13 | $28.04 | $28.24 | $27.50 | $27.89 | $27.89 | 128,585 |
| 2017-10-12 | $27.84 | $28.45 | $27.76 | $28.07 | $28.07 | 145,980 |
| 2017-10-11 | $28.22 | $28.24 | $27.60 | $28.05 | $28.05 | 150,597 |
| 2017-10-10 | $27.41 | $28.18 | $27.36 | $28.12 | $28.12 | 193,674 |
| 2017-10-09 | $27.26 | $27.66 | $26.93 | $27.25 | $27.25 | 140,493 |
| 2017-10-06 | $27.10 | $27.60 | $26.56 | $27.05 | $27.05 | 161,961 |
| 2017-10-05 | $28.24 | $28.30 | $27.01 | $27.08 | $27.08 | 205,992 |
| 2017-10-04 | $26.87 | $28.26 | $26.61 | $28.02 | $28.02 | 299,014 |
| 2017-10-03 | $26.00 | $26.99 | $26.00 | $26.83 | $26.83 | 216,433 |
| 2017-10-02 | $26.60 | $26.60 | $25.43 | $26.08 | $26.08 | 228,790 |
| 2017-09-29 | $26.24 | $26.72 | $26.16 | $26.41 | $26.41 | 141,335 |
| 2017-09-28 | $27.00 | $27.00 | $25.82 | $26.42 | $26.42 | 278,022 |
| 2017-09-27 | $25.42 | $26.94 | $25.42 | $26.93 | $26.93 | 250,343 |
| 2017-09-26 | $24.48 | $25.51 | $24.03 | $25.42 | $25.42 | 235,458 |
| 2017-09-25 | $23.70 | $24.34 | $23.64 | $24.27 | $24.27 | 252,496 |
| 2017-09-22 | $23.83 | $23.83 | $23.46 | $23.65 | $23.65 | 95,662 |
| 2017-09-21 | $23.60 | $23.89 | $23.50 | $23.68 | $23.68 | 121,356 |
| 2017-09-20 | $23.26 | $23.78 | $23.26 | $23.50 | $23.50 | 125,716 |
| 2017-09-19 | $23.14 | $23.36 | $23.11 | $23.25 | $23.25 | 241,491 |
| 2017-09-18 | $23.39 | $23.88 | $23.08 | $23.14 | $23.14 | 198,940 |
| 2017-09-15 | $22.90 | $23.39 | $22.44 | $23.26 | $23.26 | 459,189 |
| 2017-09-14 | $22.87 | $23.40 | $22.58 | $22.86 | $22.86 | 142,996 |
| 2017-09-13 | $22.34 | $22.79 | $22.26 | $22.73 | $22.73 | 136,709 |
| 2017-09-12 | $22.54 | $22.84 | $22.21 | $22.33 | $22.33 | 103,550 |
| 2017-09-11 | $22.22 | $22.65 | $21.78 | $22.53 | $22.53 | 120,859 |
| 2017-09-08 | $20.89 | $22.01 | $20.83 | $21.97 | $21.97 | 179,401 |
| 2017-09-07 | $21.13 | $21.36 | $20.52 | $21.00 | $21.00 | 176,422 |
| 2017-09-06 | $21.24 | $21.39 | $20.80 | $21.16 | $21.16 | 182,295 |
| 2017-09-05 | $21.68 | $21.68 | $21.15 | $21.19 | $21.19 | 158,222 |
| 2017-09-01 | $21.90 | $21.99 | $21.33 | $21.72 | $21.72 | 174,307 |
| 2017-08-31 | $22.44 | $22.44 | $21.76 | $21.88 | $21.88 | 238,420 |
| 2017-08-30 | $22.63 | $22.68 | $21.85 | $22.27 | $22.27 | 110,380 |
| 2017-08-29 | $22.77 | $22.79 | $22.14 | $22.50 | $22.50 | 168,577 |
| 2017-08-28 | $22.06 | $22.70 | $21.54 | $22.64 | $22.64 | 174,035 |
| 2017-08-25 | $22.25 | $22.80 | $21.73 | $21.86 | $21.86 | 172,809 |
| 2017-08-24 | $22.56 | $22.56 | $22.17 | $22.27 | $22.27 | 153,292 |
| 2017-08-23 | $22.62 | $22.85 | $22.51 | $22.74 | $22.74 | 46,357 |
| 2017-08-22 | $22.33 | $22.73 | $22.18 | $22.67 | $22.67 | 73,104 |
| 2017-08-21 | $22.10 | $22.44 | $21.93 | $22.22 | $22.22 | 53,052 |
| 2017-08-18 | $22.11 | $22.33 | $22.05 | $22.10 | $22.10 | 70,761 |
| 2017-08-17 | $22.43 | $22.57 | $22.07 | $22.27 | $22.27 | 89,958 |
| 2017-08-16 | $22.71 | $22.88 | $22.55 | $22.56 | $22.56 | 51,059 |
| 2017-08-15 | $23.07 | $23.07 | $22.52 | $22.57 | $22.57 | 51,945 |
| 2017-08-14 | $22.50 | $22.93 | $22.50 | $22.87 | $22.87 | 119,496 |
| 2017-08-11 | $22.56 | $22.74 | $22.25 | $22.50 | $22.50 | 76,176 |
| 2017-08-10 | $22.52 | $22.62 | $22.28 | $22.40 | $22.40 | 137,271 |
| 2017-08-09 | $22.59 | $22.90 | $22.46 | $22.60 | $22.60 | 139,472 |
| 2017-08-08 | $22.83 | $22.95 | $22.62 | $22.81 | $22.81 | 92,268 |
| 2017-08-07 | $23.05 | $23.12 | $22.66 | $22.89 | $22.89 | 125,877 |
| 2017-08-04 | $23.20 | $23.27 | $22.80 | $23.15 | $23.15 | 174,289 |
| 2017-08-03 | $23.81 | $24.29 | $23.21 | $23.24 | $23.24 | 84,872 |
| 2017-08-02 | $25.00 | $25.00 | $22.39 | $23.87 | $23.87 | 341,202 |
| 2017-08-01 | $24.02 | $24.02 | $23.13 | $23.30 | $23.30 | 262,568 |
| 2017-07-31 | $24.46 | $24.92 | $23.75 | $23.82 | $23.82 | 113,231 |
| 2017-07-28 | $24.40 | $24.59 | $23.61 | $24.37 | $24.37 | 104,845 |
| 2017-07-27 | $23.78 | $24.65 | $23.70 | $24.64 | $24.64 | 207,892 |
| 2017-07-26 | $23.77 | $24.19 | $23.46 | $23.68 | $23.68 | 91,563 |
| 2017-07-25 | $23.68 | $23.86 | $23.31 | $23.72 | $23.72 | 71,645 |
| 2017-07-24 | $22.53 | $23.86 | $22.47 | $23.74 | $23.74 | 172,356 |
| 2017-07-21 | $22.72 | $22.72 | $22.08 | $22.49 | $22.49 | 145,549 |
| 2017-07-20 | $22.66 | $22.71 | $22.27 | $22.30 | $22.30 | 140,316 |
| 2017-07-19 | $22.81 | $22.84 | $22.52 | $22.65 | $22.65 | 89,346 |
| 2017-07-18 | $22.63 | $22.80 | $22.33 | $22.62 | $22.62 | 89,515 |
| 2017-07-17 | $22.85 | $22.92 | $22.51 | $22.69 | $22.69 | 88,234 |
| 2017-07-14 | $22.90 | $23.60 | $22.68 | $22.75 | $22.75 | 89,055 |
| 2017-07-13 | $23.03 | $23.47 | $22.63 | $22.93 | $22.93 | 82,483 |
| 2017-07-12 | $22.13 | $23.89 | $21.86 | $22.94 | $22.94 | 233,783 |
| 2017-07-11 | $22.04 | $22.40 | $21.76 | $22.11 | $22.11 | 119,174 |
| 2017-07-10 | $22.19 | $22.42 | $22.00 | $22.06 | $22.06 | 79,717 |
| 2017-07-07 | $22.17 | $22.56 | $22.05 | $22.20 | $22.20 | 102,735 |
| 2017-07-06 | $22.20 | $22.83 | $21.95 | $22.23 | $22.23 | 105,665 |
| 2017-07-05 | $22.36 | $22.50 | $21.91 | $22.40 | $22.40 | 98,492 |
| 2017-07-03 | $22.63 | $22.76 | $22.04 | $22.41 | $22.41 | 58,822 |
| 2017-06-30 | $22.58 | $23.41 | $21.97 | $22.38 | $22.38 | 139,701 |
| 2017-06-29 | $23.25 | $23.25 | $21.97 | $22.36 | $22.36 | 178,829 |
| 2017-06-28 | $22.72 | $23.18 | $22.15 | $23.16 | $23.16 | 123,135 |
| 2017-06-27 | $23.23 | $23.23 | $22.22 | $22.63 | $22.63 | 154,077 |
| 2017-06-26 | $22.44 | $23.00 | $21.93 | $22.62 | $22.62 | 254,301 |
| 2017-06-23 | $21.32 | $22.44 | $20.91 | $22.30 | $22.30 | 1,260,731 |
| 2017-06-22 | $21.50 | $21.71 | $20.89 | $21.25 | $21.25 | 98,739 |
| 2017-06-21 | $20.85 | $21.25 | $20.84 | $21.04 | $21.04 | 127,469 |
| 2017-06-20 | $20.55 | $21.03 | $20.42 | $20.82 | $20.82 | 116,206 |
| 2017-06-19 | $20.55 | $20.75 | $20.38 | $20.57 | $20.57 | 113,520 |
| 2017-06-16 | $20.63 | $21.07 | $20.38 | $20.48 | $20.48 | 196,970 |
| 2017-06-15 | $21.00 | $21.15 | $20.35 | $20.80 | $20.80 | 154,452 |
| 2017-06-14 | $21.21 | $21.23 | $20.54 | $20.93 | $20.93 | 193,791 |
| 2017-06-13 | $21.35 | $21.35 | $20.96 | $21.19 | $21.19 | 122,105 |
| 2017-06-12 | $21.39 | $21.90 | $21.19 | $21.32 | $21.32 | 119,268 |
| 2017-06-09 | $21.42 | $21.90 | $21.35 | $21.42 | $21.42 | 96,836 |
| 2017-06-08 | $21.44 | $21.71 | $21.28 | $21.40 | $21.40 | 125,089 |
| 2017-06-07 | $20.97 | $21.41 | $20.97 | $21.35 | $21.35 | 88,355 |
| 2017-06-06 | $21.60 | $21.60 | $20.86 | $20.97 | $20.97 | 138,907 |
| 2017-06-05 | $21.60 | $21.72 | $21.05 | $21.48 | $21.48 | 201,048 |
| 2017-06-02 | $20.80 | $21.74 | $20.79 | $21.66 | $21.66 | 248,831 |
| 2017-06-01 | $20.35 | $20.98 | $20.12 | $20.97 | $20.97 | 170,044 |
| 2017-05-31 | $20.00 | $20.61 | $19.54 | $20.34 | $20.34 | 242,268 |
| 2017-05-30 | $18.92 | $20.19 | $18.80 | $20.05 | $20.05 | 506,231 |
| 2017-05-26 | $17.36 | $18.90 | $17.30 | $18.83 | $18.83 | 485,617 |
| 2017-05-25 | $17.07 | $17.27 | $17.05 | $17.18 | $17.18 | 127,757 |
| 2017-05-24 | $17.14 | $17.24 | $16.98 | $17.02 | $17.02 | 161,533 |
| 2017-05-23 | $16.98 | $17.13 | $16.88 | $16.98 | $16.98 | 88,609 |
| 2017-05-22 | $16.83 | $17.21 | $16.83 | $16.95 | $16.95 | 68,168 |
| 2017-05-19 | $17.02 | $17.22 | $16.83 | $16.85 | $16.85 | 173,104 |
| 2017-05-18 | $16.73 | $17.50 | $16.51 | $17.05 | $17.05 | 239,039 |
| 2017-05-17 | $16.78 | $16.88 | $16.51 | $16.80 | $16.80 | 157,352 |
| 2017-05-16 | $16.95 | $16.97 | $16.55 | $16.94 | $16.94 | 67,913 |
| 2017-05-15 | $16.92 | $16.97 | $16.64 | $16.93 | $16.93 | 92,475 |
| 2017-05-12 | $16.44 | $16.91 | $16.27 | $16.84 | $16.84 | 86,467 |
| 2017-05-11 | $16.54 | $16.58 | $16.42 | $16.48 | $16.48 | 99,833 |
| 2017-05-10 | $16.59 | $16.69 | $16.47 | $16.56 | $16.56 | 85,327 |
| 2017-05-09 | $16.81 | $16.82 | $16.50 | $16.64 | $16.64 | 92,056 |
| 2017-05-08 | $16.96 | $17.24 | $16.77 | $16.82 | $16.82 | 137,300 |
| 2017-05-05 | $17.32 | $17.40 | $16.83 | $17.01 | $17.01 | 191,338 |
| 2017-05-04 | $16.30 | $18.11 | $15.83 | $17.97 | $17.97 | 295,430 |
| 2017-05-03 | $15.66 | $17.08 | $15.66 | $16.40 | $16.40 | 176,189 |
| 2017-05-02 | $16.30 | $16.69 | $16.04 | $16.48 | $16.48 | 150,530 |
| 2017-05-01 | $16.00 | $16.35 | $15.97 | $16.25 | $16.25 | 110,380 |
| 2017-04-28 | $15.85 | $16.07 | $15.85 | $15.89 | $15.89 | 142,039 |
| 2017-04-27 | $15.75 | $16.10 | $15.75 | $15.87 | $15.87 | 65,559 |
| 2017-04-26 | $15.71 | $16.08 | $15.66 | $15.79 | $15.79 | 58,552 |
| 2017-04-25 | $15.60 | $15.81 | $15.49 | $15.70 | $15.70 | 98,796 |
| 2017-04-24 | $15.55 | $15.65 | $15.40 | $15.44 | $15.44 | 47,209 |
| 2017-04-21 | $14.88 | $15.50 | $14.87 | $15.34 | $15.34 | 78,212 |
| 2017-04-20 | $14.78 | $14.95 | $14.73 | $14.84 | $14.84 | 30,860 |
| 2017-04-19 | $14.70 | $14.91 | $14.68 | $14.73 | $14.73 | 75,327 |
| 2017-04-18 | $14.40 | $14.71 | $14.40 | $14.63 | $14.63 | 66,789 |
| 2017-04-17 | $14.45 | $14.56 | $14.27 | $14.45 | $14.45 | 70,775 |
| 2017-04-13 | $14.62 | $14.62 | $14.30 | $14.46 | $14.46 | 54,961 |
| 2017-04-12 | $14.72 | $14.74 | $14.49 | $14.65 | $14.65 | 46,245 |
| 2017-04-11 | $14.75 | $14.83 | $14.61 | $14.75 | $14.75 | 22,882 |
| 2017-04-10 | $14.90 | $14.91 | $14.68 | $14.76 | $14.76 | 37,722 |
| 2017-04-07 | $14.78 | $15.11 | $14.51 | $14.81 | $14.81 | 83,320 |
| 2017-04-06 | $14.52 | $15.08 | $14.37 | $14.74 | $14.74 | 144,835 |
| 2017-04-05 | $14.55 | $14.63 | $14.31 | $14.43 | $14.43 | 157,004 |
| 2017-04-04 | $14.44 | $14.62 | $14.37 | $14.48 | $14.48 | 196,577 |
| 2017-04-03 | $14.23 | $14.52 | $14.23 | $14.39 | $14.39 | 154,901 |
| 2017-03-31 | $14.22 | $14.43 | $14.01 | $14.22 | $14.22 | 260,386 |
| 2017-03-30 | $14.20 | $14.31 | $14.16 | $14.17 | $14.17 | 27,907 |
| 2017-03-29 | $14.17 | $14.33 | $13.99 | $14.20 | $14.20 | 71,515 |
| 2017-03-28 | $14.12 | $14.50 | $13.88 | $14.21 | $14.21 | 147,248 |
| 2017-03-27 | $14.17 | $14.29 | $14.08 | $14.21 | $14.21 | 86,354 |
| 2017-03-24 | $14.41 | $14.48 | $14.35 | $14.37 | $14.37 | 112,136 |
| 2017-03-23 | $14.42 | $14.59 | $14.29 | $14.40 | $14.40 | 54,601 |
| 2017-03-22 | $14.56 | $14.66 | $13.90 | $14.25 | $14.25 | 173,352 |
| 2017-03-21 | $14.89 | $15.12 | $14.58 | $14.65 | $14.65 | 187,990 |
| 2017-03-20 | $14.79 | $15.00 | $14.57 | $14.85 | $14.85 | 138,143 |
| 2017-03-17 | $14.68 | $14.90 | $14.63 | $14.79 | $14.79 | 81,445 |
| 2017-03-16 | $14.38 | $14.97 | $14.30 | $14.77 | $14.77 | 181,926 |
| 2017-03-15 | $14.24 | $14.42 | $14.18 | $14.37 | $14.37 | 164,584 |
| 2017-03-14 | $14.10 | $14.27 | $14.10 | $14.22 | $14.22 | 64,112 |
| 2017-03-13 | $14.17 | $14.40 | $14.13 | $14.20 | $14.20 | 38,474 |
| 2017-03-10 | $14.29 | $14.30 | $13.95 | $14.17 | $14.17 | 96,300 |
| 2017-03-09 | $14.35 | $14.54 | $14.23 | $14.25 | $14.25 | 47,914 |
| 2017-03-08 | $14.55 | $14.68 | $14.17 | $14.24 | $14.24 | 104,915 |
| 2017-03-07 | $14.68 | $14.86 | $14.29 | $14.51 | $14.51 | 626,272 |
| 2017-03-06 | $14.93 | $15.06 | $14.69 | $14.77 | $14.77 | 122,126 |
| 2017-03-03 | $15.26 | $15.60 | $14.91 | $15.07 | $15.07 | 124,746 |
| 2017-03-02 | $15.48 | $15.59 | $15.11 | $15.33 | $15.33 | 67,630 |
| 2017-03-01 | $15.71 | $15.95 | $15.38 | $15.54 | $15.54 | 263,136 |
| 2017-02-28 | $15.54 | $15.67 | $15.40 | $15.55 | $15.55 | 292,756 |
| 2017-02-27 | $16.17 | $16.28 | $15.35 | $15.71 | $15.71 | 154,809 |
| 2017-02-24 | $16.25 | $16.69 | $16.18 | $16.27 | $16.27 | 112,040 |
| 2017-02-23 | $15.94 | $16.30 | $15.82 | $16.18 | $16.18 | 247,480 |
| 2017-02-22 | $15.85 | $16.20 | $15.73 | $16.00 | $16.00 | 166,170 |
| 2017-02-21 | $16.01 | $16.25 | $15.97 | $16.06 | $16.06 | 85,750 |
| 2017-02-17 | $16.49 | $16.49 | $15.95 | $16.13 | $16.13 | 162,764 |
| 2017-02-16 | $16.90 | $17.01 | $16.30 | $16.40 | $16.40 | 193,624 |
| 2017-02-15 | $14.50 | $17.71 | $14.50 | $16.99 | $16.99 | 470,361 |
| 2017-02-14 | $16.74 | $16.75 | $16.38 | $16.53 | $16.53 | 87,910 |
| 2017-02-13 | $16.90 | $16.90 | $16.46 | $16.50 | $16.50 | 71,340 |
| 2017-02-10 | $16.55 | $17.09 | $16.55 | $16.84 | $16.84 | 89,012 |
| 2017-02-09 | $16.14 | $16.97 | $16.14 | $16.84 | $16.84 | 65,792 |
| 2017-02-08 | $15.99 | $16.47 | $15.99 | $16.26 | $16.26 | 51,010 |
| 2017-02-07 | $16.48 | $16.69 | $16.22 | $16.36 | $16.36 | 55,177 |
| 2017-02-06 | $16.47 | $16.57 | $16.36 | $16.42 | $16.42 | 82,653 |
| 2017-02-03 | $16.23 | $16.43 | $16.23 | $16.43 | $16.43 | 41,450 |
| 2017-02-02 | $16.02 | $16.13 | $15.84 | $16.07 | $16.07 | 37,002 |
| 2017-02-01 | $16.13 | $16.22 | $15.84 | $16.10 | $16.10 | 45,531 |
| 2017-01-31 | $15.96 | $16.07 | $15.69 | $15.99 | $15.99 | 56,622 |
| 2017-01-30 | $16.10 | $16.12 | $15.78 | $15.98 | $15.98 | 46,928 |
| 2017-01-27 | $15.84 | $16.24 | $15.71 | $16.18 | $16.18 | 49,252 |
| 2017-01-26 | $15.57 | $15.88 | $15.40 | $15.85 | $15.85 | 48,442 |
| 2017-01-25 | $15.16 | $15.54 | $15.16 | $15.50 | $15.50 | 39,607 |
| 2017-01-24 | $14.47 | $15.09 | $14.47 | $15.02 | $15.02 | 195,313 |
| 2017-01-23 | $14.23 | $14.47 | $14.08 | $14.44 | $14.44 | 70,020 |
| 2017-01-20 | $14.00 | $14.28 | $13.97 | $14.23 | $14.23 | 49,570 |
| 2017-01-19 | $14.11 | $14.12 | $13.91 | $13.92 | $13.92 | 54,460 |
| 2017-01-18 | $13.83 | $14.20 | $13.71 | $14.06 | $14.06 | 71,732 |
| 2017-01-17 | $14.10 | $14.16 | $13.77 | $13.91 | $13.91 | 177,083 |
| 2017-01-13 | $14.21 | $14.81 | $14.00 | $14.25 | $14.25 | 273,957 |
| 2017-01-12 | $14.81 | $14.89 | $13.83 | $14.09 | $14.09 | 297,285 |
| 2017-01-11 | $15.20 | $15.20 | $14.64 | $14.70 | $14.70 | 175,630 |
| 2017-01-10 | $15.75 | $15.78 | $15.20 | $15.24 | $15.24 | 118,274 |
| 2017-01-09 | $16.20 | $16.20 | $15.72 | $15.72 | $15.72 | 56,196 |
| 2017-01-06 | $15.94 | $16.16 | $15.77 | $16.07 | $16.07 | 50,699 |
| 2017-01-05 | $16.00 | $16.02 | $15.68 | $15.89 | $15.89 | 75,576 |
| 2017-01-04 | $15.76 | $16.38 | $15.70 | $15.90 | $15.90 | 82,491 |
| 2017-01-03 | $15.62 | $15.71 | $15.41 | $15.69 | $15.69 | 101,021 |
| 2016-12-30 | $15.84 | $16.00 | $15.43 | $15.52 | $15.52 | 89,128 |
| 2016-12-29 | $15.51 | $15.93 | $15.51 | $15.79 | $15.79 | 27,946 |
| 2016-12-28 | $15.84 | $15.97 | $15.50 | $15.65 | $15.65 | 49,182 |
| 2016-12-27 | $15.57 | $15.92 | $15.57 | $15.80 | $15.80 | 14,277 |
| 2016-12-23 | $15.72 | $15.89 | $15.50 | $15.65 | $15.65 | 29,115 |
| 2016-12-22 | $15.79 | $16.02 | $15.67 | $15.73 | $15.73 | 49,547 |
| 2016-12-21 | $15.87 | $16.17 | $15.56 | $15.77 | $15.77 | 174,098 |
| 2016-12-20 | $15.62 | $16.04 | $15.62 | $16.02 | $16.02 | 47,651 |
| 2016-12-19 | $15.76 | $15.94 | $15.38 | $15.60 | $15.60 | 53,952 |
| 2016-12-16 | $15.96 | $16.19 | $15.70 | $15.77 | $15.77 | 101,051 |
| 2016-12-15 | $16.05 | $16.17 | $15.93 | $15.99 | $15.99 | 104,416 |
| 2016-12-14 | $16.14 | $16.24 | $15.86 | $15.90 | $15.90 | 58,915 |
| 2016-12-13 | $16.54 | $16.55 | $16.20 | $16.23 | $16.23 | 40,027 |
| 2016-12-12 | $16.46 | $16.61 | $16.32 | $16.51 | $16.51 | 54,463 |
| 2016-12-09 | $15.86 | $16.61 | $15.74 | $16.43 | $16.43 | 46,606 |
| 2016-12-08 | $15.74 | $16.25 | $15.57 | $15.86 | $15.86 | 144,768 |
| 2016-12-07 | $15.62 | $15.69 | $15.42 | $15.66 | $15.66 | 77,212 |
| 2016-12-06 | $15.97 | $16.13 | $15.53 | $15.65 | $15.65 | 57,447 |
| 2016-12-05 | $15.65 | $15.88 | $15.54 | $15.86 | $15.86 | 58,209 |
| 2016-12-02 | $16.41 | $16.66 | $15.52 | $15.53 | $15.53 | 97,042 |
| 2016-12-01 | $16.74 | $17.04 | $16.06 | $16.49 | $16.49 | 99,231 |
| 2016-11-30 | $16.82 | $17.08 | $16.59 | $16.65 | $16.65 | 258,977 |
| 2016-11-29 | $16.77 | $17.00 | $16.77 | $16.89 | $16.89 | 190,954 |
| 2016-11-28 | $16.68 | $16.94 | $16.68 | $16.86 | $16.86 | 35,792 |
| 2016-11-25 | $16.75 | $16.89 | $16.68 | $16.73 | $16.73 | 15,600 |
| 2016-11-23 | $16.95 | $17.16 | $16.65 | $16.75 | $16.75 | 91,550 |
| 2016-11-22 | $16.72 | $17.00 | $16.72 | $16.99 | $16.99 | 51,870 |
| 2016-11-21 | $16.80 | $16.90 | $16.55 | $16.73 | $16.73 | 27,497 |
| 2016-11-18 | $16.80 | $16.80 | $16.50 | $16.65 | $16.65 | 64,144 |
| 2016-11-17 | $16.53 | $16.80 | $16.48 | $16.75 | $16.75 | 78,680 |
| 2016-11-16 | $16.52 | $16.60 | $16.42 | $16.50 | $16.50 | 125,115 |
| 2016-11-15 | $16.75 | $16.99 | $16.35 | $16.52 | $16.52 | 77,356 |
| 2016-11-14 | $17.36 | $17.49 | $16.48 | $16.76 | $16.76 | 109,121 |
| 2016-11-11 | $16.00 | $17.35 | $16.00 | $17.18 | $17.18 | 172,963 |
| 2016-11-10 | $15.42 | $16.18 | $14.96 | $16.15 | $16.15 | 98,256 |
| 2016-11-09 | $14.92 | $15.52 | $14.46 | $15.45 | $15.45 | 109,576 |
| 2016-11-08 | $14.71 | $15.26 | $14.64 | $14.75 | $14.75 | 71,941 |
| 2016-11-07 | $15.40 | $15.60 | $14.72 | $14.81 | $14.81 | 98,087 |
| 2016-11-04 | $15.14 | $15.61 | $14.98 | $15.06 | $15.06 | 70,257 |
| 2016-11-03 | $15.06 | $15.19 | $14.77 | $14.97 | $14.97 | 186,158 |
| 2016-11-02 | $14.50 | $15.36 | $14.05 | $14.94 | $14.94 | 287,155 |
| 2016-11-01 | $16.30 | $16.42 | $15.24 | $15.56 | $15.56 | 128,008 |
| 2016-10-31 | $16.00 | $16.38 | $16.00 | $16.19 | $16.19 | 151,800 |
| 2016-10-28 | $16.18 | $16.27 | $16.00 | $16.01 | $16.01 | 91,545 |
| 2016-10-27 | $16.33 | $16.56 | $16.21 | $16.23 | $16.23 | 40,354 |
| 2016-10-26 | $16.33 | $16.33 | $16.13 | $16.23 | $16.23 | 95,265 |
| 2016-10-25 | $16.26 | $16.40 | $16.16 | $16.31 | $16.31 | 85,490 |
| 2016-10-24 | $16.00 | $16.41 | $15.93 | $16.27 | $16.27 | 47,179 |
| 2016-10-21 | $16.16 | $16.25 | $15.82 | $16.01 | $16.01 | 94,289 |
| 2016-10-20 | $16.19 | $16.28 | $16.03 | $16.22 | $16.22 | 60,254 |
| 2016-10-19 | $16.47 | $16.47 | $16.10 | $16.18 | $16.18 | 32,929 |
| 2016-10-18 | $16.85 | $16.91 | $16.39 | $16.44 | $16.44 | 110,813 |
| 2016-10-17 | $16.54 | $17.35 | $16.47 | $16.83 | $16.83 | 134,239 |
| 2016-10-14 | $15.99 | $16.68 | $15.96 | $16.52 | $16.52 | 119,658 |
| 2016-10-13 | $15.86 | $16.05 | $15.06 | $15.95 | $15.95 | 139,656 |
| 2016-10-12 | $15.99 | $16.21 | $15.86 | $15.99 | $15.99 | 38,149 |
| 2016-10-11 | $16.25 | $16.38 | $15.91 | $16.07 | $16.07 | 59,684 |
| 2016-10-10 | $16.04 | $16.67 | $16.04 | $16.29 | $16.29 | 77,619 |
| 2016-10-07 | $15.98 | $16.25 | $15.91 | $16.04 | $16.04 | 59,745 |
| 2016-10-06 | $15.92 | $16.09 | $15.85 | $16.07 | $16.07 | 77,221 |
| 2016-10-05 | $15.98 | $16.41 | $15.66 | $15.98 | $15.98 | 67,978 |
| 2016-10-04 | $16.50 | $16.57 | $16.00 | $16.06 | $16.06 | 107,368 |
| 2016-10-03 | $16.75 | $16.88 | $16.40 | $16.51 | $16.51 | 354,650 |
| 2016-09-30 | $16.49 | $17.03 | $16.38 | $16.90 | $16.90 | 137,030 |
| 2016-09-29 | $16.82 | $16.99 | $16.36 | $16.38 | $16.38 | 89,521 |
| 2016-09-28 | $16.84 | $17.12 | $16.58 | $16.87 | $16.87 | 41,765 |
| 2016-09-27 | $16.37 | $16.92 | $16.37 | $16.72 | $16.72 | 112,340 |
| 2016-09-26 | $16.61 | $16.74 | $16.26 | $16.32 | $16.32 | 51,137 |
| 2016-09-23 | $16.97 | $16.98 | $16.50 | $16.61 | $16.61 | 88,126 |
| 2016-09-22 | $16.83 | $17.16 | $16.58 | $16.93 | $16.93 | 65,976 |
| 2016-09-21 | $16.09 | $16.79 | $16.09 | $16.74 | $16.74 | 68,687 |
| 2016-09-20 | $16.28 | $16.43 | $15.97 | $16.14 | $16.14 | 132,587 |
| 2016-09-19 | $16.22 | $16.67 | $16.07 | $16.32 | $16.32 | 62,050 |
| 2016-09-16 | $16.90 | $17.02 | $16.23 | $16.27 | $16.27 | 137,664 |
| 2016-09-15 | $16.86 | $17.68 | $16.75 | $16.79 | $16.79 | 183,562 |
| 2016-09-14 | $16.63 | $16.84 | $16.53 | $16.79 | $16.79 | 70,968 |
| 2016-09-13 | $16.76 | $17.28 | $16.35 | $16.65 | $16.65 | 247,803 |
| 2016-09-12 | $15.93 | $16.87 | $15.86 | $16.83 | $16.83 | 128,771 |
| 2016-09-09 | $15.82 | $16.55 | $15.79 | $16.07 | $16.07 | 190,790 |
| 2016-09-08 | $15.35 | $16.26 | $15.35 | $15.97 | $15.97 | 385,736 |
| 2016-09-07 | $15.24 | $15.69 | $15.01 | $15.29 | $15.29 | 393,413 |
| 2016-09-06 | $15.03 | $15.27 | $15.03 | $15.18 | $15.18 | 30,220 |
| 2016-09-02 | $15.09 | $15.33 | $15.00 | $15.04 | $15.04 | 47,901 |
| 2016-09-01 | $15.03 | $15.19 | $14.99 | $15.01 | $15.01 | 48,136 |
| 2016-08-31 | $14.98 | $15.04 | $14.97 | $15.03 | $15.03 | 47,071 |
| 2016-08-30 | $14.73 | $15.05 | $14.13 | $15.03 | $15.03 | 79,547 |
| 2016-08-29 | $14.95 | $15.12 | $14.75 | $14.79 | $14.79 | 46,333 |
| 2016-08-26 | $14.79 | $15.11 | $14.74 | $14.91 | $14.91 | 65,728 |
| 2016-08-25 | $14.71 | $15.14 | $14.71 | $14.88 | $14.88 | 59,384 |
| 2016-08-24 | $14.63 | $14.80 | $14.55 | $14.70 | $14.70 | 52,705 |
| 2016-08-23 | $14.96 | $14.96 | $14.58 | $14.70 | $14.70 | 66,486 |
| 2016-08-22 | $14.77 | $15.00 | $14.55 | $14.86 | $14.86 | 106,796 |
| 2016-08-19 | $14.86 | $14.99 | $14.61 | $14.71 | $14.71 | 64,882 |
| 2016-08-18 | $14.73 | $14.98 | $14.72 | $14.93 | $14.93 | 49,281 |
| 2016-08-17 | $14.98 | $14.99 | $14.67 | $14.80 | $14.80 | 47,509 |
| 2016-08-16 | $14.87 | $15.04 | $14.67 | $14.98 | $14.98 | 155,610 |
| 2016-08-15 | $14.60 | $14.91 | $14.55 | $14.87 | $14.87 | 80,695 |
| 2016-08-12 | $14.93 | $14.94 | $14.41 | $14.66 | $14.66 | 69,043 |
| 2016-08-11 | $15.00 | $15.31 | $14.93 | $14.95 | $14.95 | 97,642 |
| 2016-08-10 | $14.97 | $15.04 | $14.94 | $14.97 | $14.97 | 71,385 |
| 2016-08-09 | $14.95 | $15.09 | $14.92 | $15.01 | $15.01 | 86,463 |
| 2016-08-08 | $14.93 | $15.01 | $14.91 | $14.95 | $14.95 | 60,253 |
| 2016-08-05 | $15.00 | $15.08 | $14.71 | $14.99 | $14.99 | 122,887 |
| 2016-08-04 | $15.17 | $15.60 | $14.94 | $15.00 | $15.00 | 128,909 |
| 2016-08-03 | $16.88 | $16.88 | $14.90 | $15.04 | $15.04 | 360,808 |
| 2016-08-02 | $15.07 | $15.95 | $15.04 | $15.72 | $15.72 | 234,782 |
| 2016-08-01 | $15.06 | $15.31 | $14.81 | $15.08 | $15.08 | 169,194 |
| 2016-07-29 | $14.94 | $15.49 | $14.76 | $15.08 | $15.08 | 171,183 |
| 2016-07-28 | $14.81 | $15.07 | $14.81 | $14.93 | $14.93 | 65,640 |
| 2016-07-27 | $15.10 | $15.35 | $14.84 | $14.89 | $14.89 | 103,826 |
| 2016-07-26 | $15.26 | $15.52 | $14.91 | $15.10 | $15.10 | 112,971 |
| 2016-07-25 | $15.49 | $15.61 | $15.02 | $15.19 | $15.19 | 131,666 |
| 2016-07-22 | $15.30 | $15.58 | $15.18 | $15.46 | $15.46 | 56,340 |
| 2016-07-21 | $15.35 | $15.40 | $15.07 | $15.28 | $15.28 | 112,347 |
| 2016-07-20 | $15.81 | $15.81 | $15.21 | $15.23 | $15.23 | 88,231 |
| 2016-07-19 | $16.18 | $16.44 | $15.32 | $15.34 | $15.34 | 348,137 |
| 2016-07-18 | $14.61 | $15.33 | $14.35 | $15.21 | $15.21 | 333,904 |
| 2016-07-15 | $14.53 | $14.87 | $14.38 | $14.69 | $14.69 | 124,512 |
| 2016-07-14 | $14.43 | $14.60 | $14.22 | $14.43 | $14.43 | 42,154 |
| 2016-07-13 | $14.27 | $14.49 | $13.84 | $14.36 | $14.36 | 45,960 |
| 2016-07-12 | $14.82 | $14.82 | $14.20 | $14.21 | $14.21 | 70,234 |
| 2016-07-11 | $14.89 | $14.89 | $14.33 | $14.39 | $14.39 | 109,112 |
| 2016-07-08 | $14.48 | $15.00 | $14.32 | $14.78 | $14.78 | 155,199 |
| 2016-07-07 | $14.27 | $14.82 | $14.07 | $14.28 | $14.28 | 91,583 |
| 2016-07-06 | $13.80 | $14.31 | $13.73 | $14.17 | $14.17 | 72,541 |
| 2016-07-05 | $13.54 | $13.77 | $13.17 | $13.71 | $13.71 | 98,295 |
| 2016-07-01 | $13.25 | $13.79 | $13.25 | $13.52 | $13.52 | 64,276 |
| 2016-06-30 | $13.15 | $13.36 | $12.99 | $13.25 | $13.25 | 121,029 |
| 2016-06-29 | $12.90 | $13.45 | $12.74 | $13.03 | $13.03 | 95,353 |
| 2016-06-28 | $12.62 | $12.93 | $12.48 | $12.72 | $12.72 | 73,419 |
| 2016-06-27 | $12.41 | $12.69 | $12.35 | $12.58 | $12.58 | 99,267 |
| 2016-06-24 | $12.21 | $12.89 | $12.21 | $12.85 | $12.85 | 328,233 |
| 2016-06-23 | $12.91 | $13.04 | $12.79 | $13.02 | $13.02 | 62,076 |
| 2016-06-22 | $12.94 | $13.18 | $12.79 | $12.91 | $12.91 | 75,624 |
| 2016-06-21 | $12.80 | $13.10 | $12.80 | $13.04 | $13.04 | 115,616 |
| 2016-06-20 | $12.93 | $13.22 | $12.72 | $12.76 | $12.76 | 93,336 |
| 2016-06-17 | $11.86 | $13.13 | $11.15 | $12.90 | $12.90 | 191,852 |
| 2016-06-16 | $13.02 | $13.02 | $12.85 | $12.98 | $12.98 | 55,064 |
| 2016-06-15 | $13.09 | $13.25 | $13.00 | $13.00 | $13.00 | 53,825 |
| 2016-06-14 | $12.60 | $13.32 | $12.59 | $13.17 | $13.17 | 207,344 |
| 2016-06-13 | $12.82 | $12.95 | $12.50 | $12.67 | $12.67 | 165,267 |
| 2016-06-10 | $12.94 | $13.00 | $12.55 | $12.86 | $12.86 | 311,204 |
| 2016-06-09 | $13.13 | $13.32 | $12.88 | $12.93 | $12.93 | 148,297 |
| 2016-06-08 | $13.20 | $13.72 | $13.15 | $13.28 | $13.28 | 455,450 |
| 2016-06-07 | $13.50 | $13.57 | $12.93 | $13.18 | $13.18 | 247,952 |
| 2016-06-06 | $13.82 | $13.91 | $13.33 | $13.35 | $13.35 | 222,299 |
| 2016-06-03 | $13.74 | $13.89 | $13.50 | $13.78 | $13.78 | 155,295 |
| 2016-06-02 | $14.28 | $14.30 | $13.77 | $13.83 | $13.83 | 197,738 |
| 2016-06-01 | $14.85 | $14.85 | $14.15 | $14.36 | $14.36 | 200,640 |
| 2016-05-31 | $14.74 | $15.12 | $14.50 | $15.12 | $15.12 | 384,470 |
| 2016-05-27 | $15.01 | $15.22 | $14.70 | $14.74 | $14.74 | 129,440 |
| 2016-05-26 | $15.50 | $15.65 | $14.79 | $15.12 | $15.12 | 242,777 |
| 2016-05-25 | $15.85 | $15.95 | $15.50 | $15.77 | $15.77 | 216,365 |
| 2016-05-24 | $15.79 | $15.92 | $15.57 | $15.65 | $15.65 | 168,563 |
| 2016-05-23 | $15.77 | $15.93 | $15.31 | $15.70 | $15.70 | 160,223 |
| 2016-05-20 | $15.50 | $15.97 | $15.50 | $15.92 | $15.92 | 367,108 |
| 2016-05-19 | $15.20 | $15.49 | $15.15 | $15.46 | $15.46 | 99,824 |
| 2016-05-18 | $14.54 | $15.20 | $14.54 | $15.20 | $15.20 | 116,944 |
| 2016-05-17 | $15.54 | $15.54 | $14.53 | $14.67 | $14.67 | 260,844 |
| 2016-05-16 | $15.45 | $15.99 | $15.41 | $15.60 | $15.60 | 150,260 |
| 2016-05-13 | $15.75 | $16.25 | $15.50 | $15.75 | $15.75 | 243,426 |
| 2016-05-12 | $15.30 | $15.75 | $15.25 | $15.75 | $15.75 | 357,592 |
| 2016-05-11 | $15.10 | $15.63 | $14.91 | $15.28 | $15.28 | 171,623 |
| 2016-05-10 | $14.49 | $15.17 | $14.10 | $15.06 | $15.06 | 852,882 |
| 2016-05-09 | $14.35 | $15.23 | $14.25 | $15.15 | $15.15 | 483,380 |
| 2016-05-06 | $13.12 | $14.89 | $13.01 | $14.40 | $14.40 | 499,203 |
| 2016-05-05 | $12.90 | $12.97 | $12.45 | $12.75 | $12.75 | 226,402 |
| 2016-05-04 | $12.62 | $12.89 | $12.34 | $12.74 | $12.74 | 92,820 |
| 2016-05-03 | $12.51 | $12.81 | $12.50 | $12.57 | $12.57 | 55,622 |
| 2016-05-02 | $12.56 | $12.63 | $12.28 | $12.55 | $12.55 | 104,467 |
| 2016-04-29 | $12.63 | $12.66 | $12.30 | $12.47 | $12.47 | 89,877 |
| 2016-04-28 | $12.59 | $12.95 | $12.44 | $12.56 | $12.56 | 77,758 |
| 2016-04-27 | $13.02 | $13.02 | $12.60 | $12.66 | $12.66 | 53,551 |
| 2016-04-26 | $12.54 | $13.07 | $12.41 | $12.89 | $12.89 | 69,309 |
| 2016-04-25 | $12.40 | $12.52 | $12.21 | $12.39 | $12.39 | 80,946 |
| 2016-04-22 | $12.49 | $12.61 | $12.27 | $12.56 | $12.56 | 52,999 |
| 2016-04-21 | $12.22 | $12.60 | $12.18 | $12.36 | $12.36 | 102,518 |
| 2016-04-20 | $12.20 | $12.44 | $11.82 | $12.26 | $12.26 | 129,747 |
| 2016-04-19 | $11.86 | $12.12 | $11.86 | $12.06 | $12.06 | 204,442 |
| 2016-04-18 | $11.64 | $12.10 | $11.50 | $11.89 | $11.89 | 159,545 |
| 2016-04-15 | $11.85 | $11.91 | $11.39 | $11.67 | $11.67 | 81,945 |
| 2016-04-14 | $10.76 | $11.86 | $10.76 | $11.71 | $11.71 | 316,267 |
| 2016-04-13 | $10.00 | $10.79 | $9.75 | $10.70 | $10.70 | 170,697 |
| 2016-04-12 | $9.74 | $9.99 | $9.67 | $9.93 | $9.93 | 65,031 |
| 2016-04-11 | $9.65 | $9.84 | $9.53 | $9.78 | $9.78 | 64,877 |
| 2016-04-08 | $9.64 | $9.65 | $9.52 | $9.59 | $9.59 | 13,430 |
| 2016-04-07 | $9.52 | $9.59 | $9.39 | $9.54 | $9.54 | 38,483 |
| 2016-04-06 | $9.59 | $9.68 | $9.42 | $9.61 | $9.61 | 21,002 |
| 2016-04-05 | $9.65 | $9.66 | $9.42 | $9.56 | $9.56 | 30,832 |
| 2016-04-04 | $9.72 | $9.77 | $9.54 | $9.66 | $9.66 | 33,679 |
| 2016-04-01 | $9.82 | $9.83 | $9.58 | $9.71 | $9.71 | 93,859 |
| 2016-03-31 | $9.69 | $10.00 | $9.68 | $9.85 | $9.85 | 109,571 |
| 2016-03-30 | $9.67 | $9.75 | $9.62 | $9.64 | $9.64 | 77,886 |
| 2016-03-29 | $9.30 | $9.73 | $9.30 | $9.67 | $9.67 | 61,535 |
| 2016-03-28 | $9.40 | $9.48 | $9.25 | $9.29 | $9.29 | 29,131 |
| 2016-03-24 | $9.27 | $9.46 | $9.26 | $9.36 | $9.36 | 24,168 |
| 2016-03-23 | $9.54 | $9.74 | $9.34 | $9.35 | $9.35 | 68,371 |
| 2016-03-22 | $9.38 | $9.56 | $9.15 | $9.50 | $9.50 | 83,315 |
| 2016-03-21 | $9.57 | $9.62 | $9.34 | $9.46 | $9.46 | 25,574 |
| 2016-03-18 | $9.55 | $9.73 | $9.31 | $9.58 | $9.58 | 74,981 |
| 2016-03-17 | $9.41 | $9.56 | $9.26 | $9.49 | $9.49 | 33,457 |
| 2016-03-16 | $9.44 | $9.53 | $9.28 | $9.51 | $9.51 | 27,977 |
| 2016-03-15 | $9.68 | $9.68 | $9.45 | $9.46 | $9.46 | 49,198 |
| 2016-03-14 | $9.70 | $9.81 | $9.53 | $9.62 | $9.62 | 37,171 |
| 2016-03-11 | $9.56 | $9.85 | $9.45 | $9.69 | $9.69 | 72,005 |
| 2016-03-10 | $9.47 | $9.55 | $9.45 | $9.51 | $9.51 | 48,418 |
| 2016-03-09 | $9.38 | $9.65 | $9.38 | $9.47 | $9.47 | 52,418 |
| 2016-03-08 | $9.47 | $9.60 | $9.38 | $9.45 | $9.45 | 45,460 |
| 2016-03-07 | $9.40 | $9.68 | $9.40 | $9.49 | $9.49 | 38,120 |
| 2016-03-04 | $9.63 | $9.70 | $9.45 | $9.45 | $9.45 | 50,089 |
| 2016-03-03 | $9.54 | $9.75 | $9.45 | $9.59 | $9.59 | 74,572 |
| 2016-03-02 | $9.43 | $9.59 | $9.37 | $9.51 | $9.51 | 58,106 |
| 2016-03-01 | $9.13 | $9.50 | $9.05 | $9.47 | $9.47 | 117,381 |
| 2016-02-29 | $9.04 | $9.22 | $9.03 | $9.08 | $9.08 | 96,319 |
| 2016-02-26 | $9.01 | $9.30 | $8.86 | $9.15 | $9.15 | 71,567 |
| 2016-02-25 | $8.98 | $9.30 | $8.91 | $9.07 | $9.07 | 71,436 |
| 2016-02-24 | $8.63 | $9.01 | $8.61 | $8.90 | $8.90 | 71,084 |
| 2016-02-23 | $9.06 | $9.15 | $8.66 | $8.71 | $8.71 | 117,263 |
| 2016-02-22 | $9.41 | $9.55 | $9.14 | $9.18 | $9.18 | 88,955 |
| 2016-02-19 | $9.42 | $9.55 | $9.35 | $9.39 | $9.39 | 100,289 |
| 2016-02-18 | $9.71 | $9.84 | $9.42 | $9.49 | $9.49 | 107,276 |
| 2016-02-17 | $9.50 | $9.82 | $9.50 | $9.73 | $9.73 | 217,481 |
| 2016-02-16 | $9.50 | $9.70 | $9.40 | $9.66 | $9.66 | 168,678 |
| 2016-02-12 | $8.30 | $9.75 | $8.30 | $9.64 | $9.64 | 178,754 |
| 2016-02-11 | $8.30 | $8.55 | $8.26 | $8.37 | $8.37 | 44,849 |
| 2016-02-10 | $8.66 | $8.88 | $8.47 | $8.50 | $8.50 | 79,705 |
| 2016-02-09 | $8.39 | $8.70 | $8.30 | $8.63 | $8.63 | 96,207 |
| 2016-02-08 | $8.57 | $8.57 | $8.23 | $8.51 | $8.51 | 113,128 |
| 2016-02-05 | $8.69 | $8.77 | $8.37 | $8.57 | $8.57 | 126,062 |
| 2016-02-04 | $8.56 | $8.85 | $8.53 | $8.69 | $8.69 | 63,339 |
| 2016-02-03 | $8.35 | $8.62 | $8.28 | $8.56 | $8.56 | 55,847 |
| 2016-02-02 | $8.21 | $8.32 | $8.16 | $8.26 | $8.26 | 100,300 |
| 2016-02-01 | $8.25 | $8.36 | $8.01 | $8.30 | $8.30 | 122,232 |
| 2016-01-29 | $8.05 | $8.36 | $8.05 | $8.31 | $8.31 | 111,162 |
| 2016-01-28 | $7.94 | $8.11 | $7.85 | $8.04 | $8.04 | 107,724 |
| 2016-01-27 | $8.00 | $8.00 | $7.84 | $7.88 | $7.88 | 51,066 |
| 2016-01-26 | $7.82 | $8.06 | $7.76 | $8.00 | $8.00 | 66,018 |
| 2016-01-25 | $7.96 | $8.02 | $7.75 | $7.82 | $7.82 | 57,891 |
| 2016-01-22 | $8.10 | $8.19 | $7.97 | $8.00 | $8.00 | 140,160 |
| 2016-01-21 | $8.01 | $8.13 | $7.78 | $8.02 | $8.02 | 142,137 |
| 2016-01-20 | $7.74 | $8.30 | $7.61 | $8.02 | $8.02 | 169,230 |
| 2016-01-19 | $8.20 | $8.21 | $7.66 | $7.85 | $7.85 | 117,893 |
| 2016-01-15 | $8.14 | $8.23 | $8.00 | $8.16 | $8.16 | 125,602 |
| 2016-01-14 | $8.30 | $8.50 | $8.11 | $8.35 | $8.35 | 129,616 |
| 2016-01-13 | $8.50 | $8.56 | $8.21 | $8.25 | $8.25 | 106,278 |
| 2016-01-12 | $8.70 | $8.80 | $8.42 | $8.49 | $8.49 | 74,277 |
| 2016-01-11 | $8.51 | $8.86 | $8.50 | $8.69 | $8.69 | 122,481 |
| 2016-01-08 | $8.65 | $8.80 | $8.49 | $8.50 | $8.50 | 97,048 |
| 2016-01-07 | $8.78 | $8.88 | $8.61 | $8.62 | $8.62 | 115,955 |
| 2016-01-06 | $9.11 | $9.40 | $8.80 | $8.92 | $8.92 | 122,381 |
| 2016-01-05 | $9.30 | $9.44 | $9.23 | $9.27 | $9.27 | 100,359 |
| 2016-01-04 | $9.57 | $9.86 | $9.28 | $9.30 | $9.30 | 132,968 |
| 2015-12-31 | $9.94 | $9.94 | $9.71 | $9.76 | $9.76 | 86,359 |
| 2015-12-30 | $9.85 | $9.95 | $9.72 | $9.90 | $9.90 | 65,054 |
| 2015-12-29 | $9.80 | $9.95 | $9.72 | $9.85 | $9.85 | 105,020 |
| 2015-12-28 | $9.47 | $9.73 | $9.38 | $9.70 | $9.70 | 86,291 |
| 2015-12-24 | $9.30 | $9.60 | $9.02 | $9.46 | $9.46 | 32,217 |
| 2015-12-23 | $9.11 | $9.39 | $9.11 | $9.38 | $9.38 | 59,564 |
| 2015-12-22 | $8.94 | $9.28 | $8.77 | $9.03 | $9.03 | 104,009 |
| 2015-12-21 | $8.57 | $9.00 | $8.57 | $8.93 | $8.93 | 62,540 |
| 2015-12-18 | $8.45 | $8.61 | $8.43 | $8.53 | $8.53 | 162,910 |
| 2015-12-17 | $8.53 | $8.67 | $8.47 | $8.49 | $8.49 | 46,426 |
| 2015-12-16 | $8.48 | $8.57 | $8.39 | $8.49 | $8.49 | 40,500 |
| 2015-12-15 | $8.34 | $8.50 | $8.18 | $8.45 | $8.45 | 87,988 |
| 2015-12-14 | $8.19 | $8.38 | $8.19 | $8.28 | $8.28 | 89,220 |
| 2015-12-11 | $8.55 | $8.70 | $8.18 | $8.21 | $8.21 | 43,490 |
| 2015-12-10 | $8.70 | $8.83 | $8.58 | $8.69 | $8.69 | 32,509 |
| 2015-12-09 | $8.65 | $8.89 | $8.65 | $8.70 | $8.70 | 42,237 |
| 2015-12-08 | $8.55 | $8.75 | $8.55 | $8.70 | $8.70 | 92,413 |
| 2015-12-07 | $8.59 | $8.71 | $8.53 | $8.63 | $8.63 | 35,522 |
| 2015-12-04 | $8.38 | $8.71 | $8.24 | $8.63 | $8.63 | 40,842 |
| 2015-12-03 | $8.46 | $8.76 | $8.30 | $8.45 | $8.45 | 69,590 |
| 2015-12-02 | $8.30 | $8.62 | $8.30 | $8.51 | $8.51 | 39,658 |
| 2015-12-01 | $8.27 | $8.50 | $8.16 | $8.47 | $8.47 | 69,618 |
| 2015-11-30 | $8.18 | $8.33 | $8.08 | $8.18 | $8.18 | 105,564 |
| 2015-11-27 | $8.24 | $8.24 | $7.99 | $8.08 | $8.08 | 20,678 |
| 2015-11-25 | $8.31 | $8.47 | $8.12 | $8.19 | $8.19 | 52,880 |
| 2015-11-24 | $8.07 | $8.35 | $8.04 | $8.30 | $8.30 | 110,604 |
| 2015-11-23 | $7.56 | $8.16 | $7.50 | $8.12 | $8.12 | 126,801 |
| 2015-11-20 | $7.65 | $7.70 | $7.49 | $7.55 | $7.55 | 89,086 |
| 2015-11-19 | $7.61 | $7.75 | $7.58 | $7.62 | $7.62 | 112,444 |
| 2015-11-18 | $7.41 | $7.63 | $7.39 | $7.58 | $7.58 | 100,829 |
| 2015-11-17 | $7.33 | $7.43 | $7.28 | $7.41 | $7.41 | 85,502 |
| 2015-11-16 | $7.30 | $7.38 | $7.08 | $7.28 | $7.28 | 68,948 |
| 2015-11-13 | $7.30 | $7.49 | $7.23 | $7.27 | $7.27 | 84,988 |
| 2015-11-12 | $7.31 | $7.38 | $7.24 | $7.34 | $7.34 | 65,685 |
| 2015-11-11 | $7.51 | $7.60 | $7.24 | $7.25 | $7.25 | 65,436 |
| 2015-11-10 | $7.58 | $7.64 | $7.46 | $7.49 | $7.49 | 49,372 |
| 2015-11-09 | $7.45 | $7.66 | $7.35 | $7.59 | $7.59 | 166,068 |
| 2015-11-06 | $7.38 | $7.47 | $7.29 | $7.44 | $7.44 | 85,614 |
| 2015-11-05 | $7.50 | $7.66 | $7.21 | $7.42 | $7.42 | 112,077 |
| 2015-11-04 | $7.17 | $7.55 | $7.17 | $7.49 | $7.49 | 208,693 |
| 2015-11-03 | $6.97 | $7.05 | $6.88 | $6.97 | $6.97 | 78,068 |
| 2015-11-02 | $6.55 | $7.00 | $6.40 | $7.00 | $7.00 | 89,306 |
| 2015-10-30 | $6.42 | $6.66 | $6.40 | $6.57 | $6.57 | 96,960 |
| 2015-10-29 | $6.50 | $6.59 | $6.27 | $6.40 | $6.40 | 139,049 |
| 2015-10-28 | $6.67 | $6.71 | $6.39 | $6.40 | $6.40 | 115,479 |
| 2015-10-27 | $6.82 | $6.82 | $6.55 | $6.64 | $6.64 | 187,958 |
| 2015-10-26 | $6.81 | $7.09 | $6.64 | $6.81 | $6.81 | 46,751 |
| 2015-10-23 | $6.97 | $6.98 | $6.73 | $6.86 | $6.86 | 36,874 |
| 2015-10-22 | $6.99 | $7.00 | $6.87 | $6.93 | $6.93 | 86,316 |
| 2015-10-21 | $7.26 | $7.30 | $6.89 | $6.91 | $6.91 | 144,556 |
| 2015-10-20 | $7.18 | $7.35 | $7.18 | $7.32 | $7.32 | 37,463 |
| 2015-10-19 | $7.23 | $7.39 | $6.99 | $7.22 | $7.22 | 77,908 |
| 2015-10-16 | $7.70 | $7.70 | $7.28 | $7.28 | $7.28 | 47,860 |
| 2015-10-15 | $7.55 | $7.73 | $7.50 | $7.65 | $7.65 | 108,692 |
| 2015-10-14 | $7.57 | $7.73 | $7.47 | $7.50 | $7.50 | 121,583 |
| 2015-10-13 | $7.67 | $7.80 | $7.45 | $7.49 | $7.49 | 44,380 |
| 2015-10-12 | $7.62 | $7.70 | $7.55 | $7.68 | $7.68 | 37,611 |
| 2015-10-09 | $7.78 | $7.78 | $7.54 | $7.66 | $7.66 | 99,374 |
| 2015-10-08 | $7.60 | $7.73 | $7.51 | $7.73 | $7.73 | 59,276 |
| 2015-10-07 | $7.38 | $7.59 | $7.30 | $7.59 | $7.59 | 73,533 |
| 2015-10-06 | $7.57 | $7.62 | $7.23 | $7.31 | $7.31 | 101,927 |
| 2015-10-05 | $7.61 | $7.77 | $7.51 | $7.64 | $7.64 | 92,292 |
| 2015-10-02 | $7.49 | $7.61 | $7.19 | $7.57 | $7.57 | 65,530 |
| 2015-10-01 | $7.57 | $7.67 | $7.46 | $7.52 | $7.52 | 110,417 |
| 2015-09-30 | $7.75 | $7.84 | $7.51 | $7.55 | $7.55 | 110,938 |
| 2015-09-29 | $8.10 | $8.10 | $7.66 | $7.71 | $7.71 | 113,415 |
| 2015-09-28 | $8.26 | $8.26 | $8.04 | $8.05 | $8.05 | 128,014 |
| 2015-09-25 | $8.30 | $8.37 | $8.11 | $8.25 | $8.25 | 124,540 |
| 2015-09-24 | $8.10 | $8.27 | $8.10 | $8.22 | $8.22 | 61,850 |
| 2015-09-23 | $8.20 | $8.29 | $8.10 | $8.15 | $8.15 | 50,957 |
| 2015-09-22 | $8.05 | $8.30 | $8.03 | $8.22 | $8.22 | 71,031 |
| 2015-09-21 | $8.15 | $8.27 | $7.97 | $8.16 | $8.16 | 51,610 |
| 2015-09-18 | $8.03 | $8.33 | $8.00 | $8.06 | $8.06 | 217,682 |
| 2015-09-17 | $7.79 | $8.23 | $7.78 | $8.16 | $8.16 | 119,280 |
| 2015-09-16 | $7.74 | $7.85 | $7.57 | $7.83 | $7.83 | 36,599 |
| 2015-09-15 | $7.93 | $8.13 | $7.57 | $7.72 | $7.72 | 69,955 |
| 2015-09-14 | $7.70 | $8.03 | $7.70 | $8.01 | $8.01 | 60,332 |
| 2015-09-11 | $7.61 | $7.80 | $7.60 | $7.76 | $7.76 | 52,605 |
| 2015-09-10 | $7.40 | $7.73 | $7.40 | $7.68 | $7.68 | 41,376 |
| 2015-09-09 | $7.50 | $7.68 | $7.40 | $7.44 | $7.44 | 63,467 |
| 2015-09-08 | $7.30 | $7.54 | $7.22 | $7.46 | $7.46 | 77,292 |
| 2015-09-04 | $7.17 | $7.30 | $7.10 | $7.19 | $7.19 | 90,962 |
| 2015-09-03 | $7.15 | $7.41 | $7.08 | $7.26 | $7.26 | 73,544 |
| 2015-09-02 | $6.94 | $7.20 | $6.88 | $7.18 | $7.18 | 57,211 |
| 2015-09-01 | $6.86 | $6.99 | $6.74 | $6.83 | $6.83 | 86,133 |
Trupanion Inc (TRUP) News Headlines
Recent Trupanion Inc (TRUP) News
Similar Companies to Trupanion Inc (TRUP) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
| Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
| Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |