Trinseo PLC (TSE) Exchange: NYSE
Data as of April 26, 2024
$2.76 ($0.02) 0.73%
Trinseo PLC - Daily Information
Click for more stock information on Trinseo PLC.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.70 |
| Previous Close | $2.76 |
| High | $2.81 |
| Low | $2.66 |
| Adjusted Open | $2.70 |
| Previous Adjusted Close | $2.76 |
| Adjusted High | $2.81 |
| Adjusted Low | $2.66 |
About Trinseo PLC (TSE)
Trinseo PLC (TSE) is a premier global materials solutions provider specializing in the design and manufacturing of synthetic rubber, plastics, and latex binders, and is based out of Ambler, Pennsylvania. Established in 2010 as a spin-off from The Dow Chemical Company, the company has grown to 1,900 employees across 23 facilities in 16 countries. Trinseo is the worldâs leading, global supplier of synthetic rubber, focusing on serving the needs of the automotive industry around the world. The company also produces plastics and latex binders for a variety of products, from the automotive and consumer goods industries to the building and construction industry.
Invest in Trinseo PLC (TSE)
Historical Stock Data for Trinseo PLC (TSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.70 | $2.81 | $2.66 | $2.76 | $2.76 | 281,368 |
| 2024-04-18 | $2.91 | $2.97 | $2.72 | $2.74 | $2.74 | 284,555 |
| 2024-04-17 | $3.02 | $3.07 | $2.84 | $2.89 | $2.89 | 292,983 |
| 2024-04-16 | $2.91 | $3.04 | $2.84 | $3.01 | $3.01 | 278,461 |
| 2024-04-15 | $2.98 | $3.19 | $2.87 | $2.94 | $2.94 | 662,921 |
| 2024-04-12 | $3.43 | $3.44 | $2.92 | $2.96 | $2.96 | 538,389 |
| 2024-04-11 | $3.60 | $3.64 | $3.39 | $3.41 | $3.41 | 296,771 |
| 2024-04-10 | $3.59 | $3.73 | $3.45 | $3.61 | $3.61 | 359,270 |
| 2024-04-09 | $3.60 | $3.89 | $3.57 | $3.83 | $3.83 | 298,013 |
| 2024-04-08 | $3.64 | $3.81 | $3.57 | $3.58 | $3.58 | 292,778 |
| 2024-04-05 | $3.90 | $3.93 | $3.61 | $3.61 | $3.61 | 402,733 |
| 2024-04-04 | $4.10 | $4.45 | $3.93 | $3.94 | $3.94 | 429,059 |
| 2024-04-03 | $3.65 | $4.06 | $3.65 | $4.03 | $4.03 | 334,844 |
| 2024-04-02 | $3.79 | $3.79 | $3.58 | $3.66 | $3.65 | 389,580 |
| 2024-04-01 | $3.91 | $3.92 | $3.70 | $3.82 | $3.81 | 477,511 |
| 2024-03-28 | $3.45 | $3.95 | $3.45 | $3.78 | $3.78 | 683,662 |
| 2024-03-27 | $3.26 | $3.48 | $3.26 | $3.44 | $3.44 | 647,944 |
| 2024-03-26 | $3.49 | $3.54 | $3.23 | $3.24 | $3.24 | 561,911 |
| 2024-03-25 | $3.62 | $3.72 | $3.38 | $3.46 | $3.46 | 569,008 |
| 2024-03-22 | $3.97 | $4.03 | $3.57 | $3.61 | $3.61 | 403,081 |
| 2024-03-21 | $4.14 | $4.18 | $3.88 | $3.97 | $3.97 | 437,016 |
| 2024-03-20 | $4.10 | $4.18 | $3.92 | $4.10 | $4.10 | 453,153 |
| 2024-03-19 | $4.35 | $4.46 | $4.12 | $4.13 | $4.13 | 247,215 |
| 2024-03-18 | $4.83 | $4.85 | $4.35 | $4.42 | $4.42 | 423,242 |
| 2024-03-15 | $4.71 | $4.93 | $4.71 | $4.85 | $4.85 | 1,359,950 |
| 2024-03-14 | $5.26 | $5.31 | $4.68 | $4.78 | $4.78 | 528,424 |
| 2024-03-13 | $4.79 | $5.29 | $4.79 | $5.20 | $5.20 | 466,053 |
| 2024-03-12 | $4.95 | $5.12 | $4.76 | $4.76 | $4.76 | 249,041 |
| 2024-03-11 | $4.94 | $5.12 | $4.85 | $4.88 | $4.88 | 303,473 |
| 2024-03-08 | $4.96 | $5.29 | $4.96 | $4.98 | $4.98 | 354,159 |
| 2024-03-07 | $4.53 | $4.92 | $4.53 | $4.88 | $4.88 | 341,206 |
| 2024-03-06 | $4.52 | $4.61 | $4.39 | $4.48 | $4.48 | 310,952 |
| 2024-03-05 | $4.44 | $4.54 | $4.39 | $4.42 | $4.42 | 312,373 |
| 2024-03-04 | $4.45 | $4.53 | $4.40 | $4.49 | $4.49 | 261,075 |
| 2024-03-01 | $4.55 | $4.55 | $4.32 | $4.43 | $4.43 | 262,192 |
| 2024-02-29 | $4.42 | $4.56 | $4.34 | $4.50 | $4.50 | 248,897 |
| 2024-02-28 | $4.40 | $4.56 | $4.24 | $4.29 | $4.29 | 243,446 |
| 2024-02-27 | $4.45 | $4.57 | $4.42 | $4.49 | $4.49 | 278,372 |
| 2024-02-26 | $4.39 | $4.47 | $4.27 | $4.37 | $4.37 | 276,959 |
| 2024-02-23 | $4.30 | $4.43 | $4.22 | $4.36 | $4.36 | 247,974 |
| 2024-02-22 | $4.38 | $4.40 | $4.27 | $4.33 | $4.33 | 314,843 |
| 2024-02-21 | $4.50 | $4.58 | $4.36 | $4.40 | $4.40 | 290,431 |
| 2024-02-20 | $4.68 | $4.70 | $4.44 | $4.50 | $4.50 | 486,337 |
| 2024-02-16 | $5.06 | $5.21 | $4.74 | $4.78 | $4.78 | 440,250 |
| 2024-02-15 | $4.86 | $5.22 | $4.84 | $5.19 | $5.19 | 490,963 |
| 2024-02-14 | $4.91 | $4.91 | $4.31 | $4.84 | $4.84 | 728,453 |
| 2024-02-13 | $5.52 | $5.52 | $4.35 | $4.85 | $4.85 | 1,505,390 |
| 2024-02-12 | $5.80 | $6.29 | $5.80 | $6.15 | $6.15 | 391,722 |
| 2024-02-09 | $5.95 | $5.95 | $5.74 | $5.83 | $5.83 | 216,143 |
| 2024-02-08 | $5.70 | $6.01 | $5.62 | $5.94 | $5.94 | 141,771 |
| 2024-02-07 | $5.95 | $5.95 | $5.60 | $5.71 | $5.71 | 193,055 |
| 2024-02-06 | $5.68 | $5.98 | $5.68 | $5.90 | $5.90 | 157,346 |
| 2024-02-05 | $5.55 | $5.77 | $5.37 | $5.72 | $5.72 | 366,224 |
| 2024-02-02 | $5.60 | $5.69 | $5.34 | $5.61 | $5.61 | 304,933 |
| 2024-02-01 | $6.07 | $6.18 | $5.64 | $5.69 | $5.69 | 297,646 |
| 2024-01-31 | $6.49 | $6.53 | $6.02 | $6.03 | $6.03 | 231,332 |
| 2024-01-30 | $6.84 | $6.84 | $6.50 | $6.53 | $6.53 | 234,686 |
| 2024-01-29 | $6.46 | $6.98 | $6.31 | $6.95 | $6.95 | 332,736 |
| 2024-01-26 | $6.24 | $6.53 | $6.24 | $6.50 | $6.50 | 308,622 |
| 2024-01-25 | $5.89 | $6.16 | $5.74 | $6.16 | $6.16 | 269,189 |
| 2024-01-24 | $6.28 | $6.34 | $5.75 | $5.75 | $5.75 | 254,671 |
| 2024-01-23 | $6.21 | $6.51 | $6.10 | $6.10 | $6.10 | 270,007 |
| 2024-01-22 | $5.70 | $6.01 | $5.70 | $6.01 | $6.01 | 417,443 |
| 2024-01-19 | $5.57 | $5.63 | $5.27 | $5.61 | $5.61 | 291,806 |
| 2024-01-18 | $5.58 | $5.58 | $5.21 | $5.51 | $5.51 | 582,443 |
| 2024-01-17 | $5.62 | $5.65 | $5.48 | $5.56 | $5.56 | 599,989 |
| 2024-01-16 | $6.06 | $6.07 | $5.65 | $5.80 | $5.80 | 386,999 |
| 2024-01-12 | $6.38 | $6.51 | $6.10 | $6.17 | $6.17 | 201,445 |
| 2024-01-11 | $6.55 | $6.59 | $6.21 | $6.22 | $6.22 | 406,138 |
| 2024-01-10 | $6.89 | $6.99 | $6.61 | $6.64 | $6.64 | 227,280 |
| 2024-01-09 | $7.15 | $7.15 | $6.87 | $7.01 | $7.01 | 346,825 |
| 2024-01-08 | $7.38 | $7.49 | $7.17 | $7.37 | $7.37 | 204,953 |
| 2024-01-05 | $7.78 | $8.00 | $7.45 | $7.46 | $7.46 | 354,282 |
| 2024-01-04 | $7.92 | $8.11 | $7.86 | $7.95 | $7.95 | 281,610 |
| 2024-01-03 | $8.16 | $8.16 | $7.74 | $8.00 | $8.00 | 457,720 |
| 2024-01-02 | $8.29 | $8.58 | $8.13 | $8.42 | $8.41 | 387,730 |
| 2023-12-29 | $8.76 | $8.82 | $8.32 | $8.37 | $8.36 | 362,237 |
| 2023-12-28 | $8.53 | $8.76 | $8.50 | $8.72 | $8.71 | 319,886 |
| 2023-12-27 | $8.66 | $8.83 | $8.51 | $8.77 | $8.76 | 348,251 |
| 2023-12-26 | $8.47 | $8.80 | $8.41 | $8.66 | $8.65 | 271,500 |
| 2023-12-22 | $8.00 | $8.39 | $7.95 | $8.33 | $8.32 | 323,606 |
| 2023-12-21 | $8.06 | $8.25 | $7.80 | $7.91 | $7.90 | 390,975 |
| 2023-12-20 | $8.24 | $8.49 | $7.85 | $7.87 | $7.86 | 407,745 |
| 2023-12-19 | $7.60 | $8.52 | $7.59 | $8.36 | $8.35 | 848,960 |
| 2023-12-18 | $7.27 | $7.42 | $7.11 | $7.14 | $7.13 | 313,614 |
| 2023-12-15 | $7.16 | $7.45 | $7.06 | $7.23 | $7.23 | 1,565,631 |
| 2023-12-14 | $6.80 | $7.44 | $6.72 | $7.06 | $7.06 | 737,045 |
| 2023-12-13 | $5.95 | $6.53 | $5.78 | $6.52 | $6.52 | 356,282 |
| 2023-12-12 | $6.50 | $6.50 | $5.97 | $6.00 | $6.00 | 275,164 |
| 2023-12-11 | $6.39 | $6.49 | $6.26 | $6.48 | $6.48 | 260,786 |
| 2023-12-08 | $6.08 | $6.49 | $5.97 | $6.39 | $6.39 | 262,512 |
| 2023-12-07 | $5.95 | $6.10 | $5.85 | $6.05 | $6.05 | 291,978 |
| 2023-12-06 | $5.98 | $6.23 | $5.89 | $5.94 | $5.94 | 338,862 |
| 2023-12-05 | $6.23 | $6.23 | $5.93 | $5.98 | $5.98 | 317,848 |
| 2023-12-04 | $6.36 | $6.68 | $6.21 | $6.32 | $6.32 | 386,360 |
| 2023-12-01 | $5.78 | $6.37 | $5.56 | $6.33 | $6.33 | 622,817 |
| 2023-11-30 | $6.63 | $6.63 | $5.65 | $5.78 | $5.78 | 1,288,529 |
| 2023-11-29 | $6.70 | $6.91 | $6.58 | $6.61 | $6.61 | 350,515 |
| 2023-11-28 | $6.73 | $6.73 | $6.47 | $6.63 | $6.63 | 334,623 |
| 2023-11-27 | $6.49 | $6.70 | $6.34 | $6.68 | $6.68 | 379,298 |
| 2023-11-24 | $6.53 | $6.66 | $6.48 | $6.52 | $6.52 | 179,727 |
| 2023-11-22 | $6.71 | $6.74 | $6.44 | $6.49 | $6.49 | 497,479 |
| 2023-11-21 | $6.68 | $6.81 | $6.62 | $6.69 | $6.69 | 317,606 |
| 2023-11-20 | $6.81 | $7.15 | $6.70 | $6.81 | $6.81 | 305,276 |
| 2023-11-17 | $6.76 | $6.80 | $6.55 | $6.79 | $6.79 | 337,606 |
| 2023-11-16 | $6.65 | $6.73 | $6.28 | $6.63 | $6.63 | 386,394 |
| 2023-11-15 | $6.48 | $7.17 | $6.48 | $6.80 | $6.80 | 688,456 |
| 2023-11-14 | $6.20 | $6.65 | $6.20 | $6.47 | $6.47 | 515,009 |
| 2023-11-13 | $5.70 | $6.00 | $5.64 | $5.82 | $5.82 | 535,593 |
| 2023-11-10 | $5.72 | $5.81 | $5.55 | $5.77 | $5.77 | 421,833 |
| 2023-11-09 | $6.00 | $6.00 | $5.63 | $5.66 | $5.66 | 400,030 |
| 2023-11-08 | $6.10 | $6.13 | $5.77 | $5.88 | $5.88 | 343,064 |
| 2023-11-07 | $6.10 | $6.26 | $5.73 | $6.23 | $6.23 | 569,366 |
| 2023-11-06 | $7.22 | $7.45 | $6.13 | $6.45 | $6.45 | 687,834 |
| 2023-11-03 | $6.46 | $6.78 | $6.31 | $6.63 | $6.63 | 732,185 |
| 2023-11-02 | $5.88 | $6.27 | $5.88 | $6.27 | $6.27 | 591,610 |
| 2023-11-01 | $6.13 | $6.24 | $5.67 | $5.74 | $5.74 | 502,108 |
| 2023-10-31 | $6.33 | $6.47 | $6.11 | $6.19 | $6.19 | 347,028 |
| 2023-10-30 | $6.08 | $6.32 | $6.01 | $6.31 | $6.31 | 342,197 |
| 2023-10-27 | $6.39 | $6.42 | $5.95 | $5.99 | $5.99 | 276,706 |
| 2023-10-26 | $6.08 | $6.44 | $6.08 | $6.38 | $6.38 | 261,179 |
| 2023-10-25 | $5.85 | $6.22 | $5.85 | $6.06 | $6.06 | 486,467 |
| 2023-10-24 | $5.61 | $6.08 | $5.61 | $5.97 | $5.97 | 594,426 |
| 2023-10-23 | $5.73 | $5.85 | $5.48 | $5.50 | $5.50 | 542,378 |
| 2023-10-20 | $6.17 | $6.32 | $5.79 | $5.87 | $5.87 | 691,293 |
| 2023-10-19 | $6.94 | $6.95 | $6.17 | $6.22 | $6.22 | 764,508 |
| 2023-10-18 | $7.03 | $7.11 | $6.76 | $7.01 | $7.01 | 478,001 |
| 2023-10-17 | $6.66 | $7.20 | $6.66 | $7.13 | $7.13 | 607,625 |
| 2023-10-16 | $6.66 | $7.15 | $6.58 | $6.87 | $6.87 | 529,888 |
| 2023-10-13 | $6.47 | $6.82 | $6.43 | $6.63 | $6.63 | 757,110 |
| 2023-10-12 | $6.49 | $6.49 | $6.06 | $6.44 | $6.44 | 811,582 |
| 2023-10-11 | $6.66 | $6.66 | $6.18 | $6.42 | $6.42 | 448,629 |
| 2023-10-10 | $6.35 | $6.65 | $6.32 | $6.58 | $6.58 | 540,992 |
| 2023-10-09 | $6.21 | $6.35 | $6.02 | $6.22 | $6.22 | 740,235 |
| 2023-10-06 | $6.19 | $6.44 | $6.04 | $6.33 | $6.33 | 807,706 |
| 2023-10-05 | $6.56 | $6.63 | $6.07 | $6.30 | $6.30 | 1,338,723 |
| 2023-10-04 | $7.60 | $7.60 | $6.27 | $6.58 | $6.58 | 1,957,084 |
| 2023-10-03 | $8.14 | $8.42 | $8.14 | $8.30 | $8.29 | 459,667 |
| 2023-10-02 | $8.10 | $8.29 | $7.93 | $8.27 | $8.26 | 580,814 |
| 2023-09-29 | $8.30 | $8.38 | $8.11 | $8.17 | $8.16 | 885,683 |
| 2023-09-28 | $8.02 | $8.23 | $8.02 | $8.15 | $8.14 | 485,693 |
| 2023-09-27 | $7.99 | $8.21 | $7.77 | $8.07 | $8.06 | 613,596 |
| 2023-09-26 | $8.25 | $8.47 | $7.86 | $7.88 | $7.87 | 881,521 |
| 2023-09-25 | $8.37 | $8.51 | $8.25 | $8.48 | $8.47 | 721,029 |
| 2023-09-22 | $8.75 | $8.92 | $8.29 | $8.42 | $8.41 | 729,222 |
| 2023-09-21 | $8.69 | $8.86 | $8.55 | $8.68 | $8.67 | 778,112 |
| 2023-09-20 | $8.71 | $9.37 | $8.66 | $8.83 | $8.82 | 784,063 |
| 2023-09-19 | $8.74 | $9.12 | $8.50 | $8.63 | $8.62 | 810,183 |
| 2023-09-18 | $8.63 | $8.93 | $8.12 | $8.68 | $8.67 | 1,509,916 |
| 2023-09-15 | $8.90 | $9.08 | $8.38 | $8.59 | $8.58 | 8,573,847 |
| 2023-09-14 | $8.25 | $9.24 | $8.25 | $8.94 | $8.93 | 2,019,348 |
| 2023-09-13 | $7.90 | $8.03 | $7.60 | $7.90 | $7.89 | 1,332,581 |
| 2023-09-12 | $8.07 | $8.46 | $7.84 | $7.97 | $7.96 | 1,231,968 |
| 2023-09-11 | $8.56 | $8.89 | $7.98 | $8.03 | $8.02 | 2,080,416 |
| 2023-09-08 | $7.57 | $8.90 | $7.57 | $8.59 | $8.58 | 3,495,981 |
| 2023-09-07 | $8.06 | $8.10 | $7.43 | $7.61 | $7.60 | 1,883,906 |
| 2023-09-06 | $8.58 | $8.74 | $8.10 | $8.28 | $8.27 | 1,745,192 |
| 2023-09-05 | $10.16 | $10.16 | $8.04 | $8.57 | $8.56 | 2,708,711 |
| 2023-09-01 | $10.59 | $11.22 | $10.59 | $10.75 | $10.75 | 367,589 |
| 2023-08-31 | $10.85 | $11.31 | $10.52 | $10.53 | $10.53 | 576,475 |
| 2023-08-30 | $10.93 | $11.07 | $10.60 | $10.82 | $10.82 | 578,499 |
| 2023-08-29 | $11.55 | $11.79 | $10.84 | $11.01 | $11.01 | 658,710 |
| 2023-08-28 | $11.44 | $11.71 | $11.37 | $11.67 | $11.67 | 265,635 |
| 2023-08-25 | $10.77 | $11.53 | $10.58 | $11.32 | $11.32 | 388,600 |
| 2023-08-24 | $10.77 | $10.94 | $10.49 | $10.63 | $10.63 | 458,832 |
| 2023-08-23 | $11.07 | $11.24 | $10.77 | $10.97 | $10.97 | 387,353 |
| 2023-08-22 | $11.78 | $12.10 | $11.02 | $11.16 | $11.16 | 404,904 |
| 2023-08-21 | $11.85 | $12.08 | $11.53 | $11.76 | $11.76 | 488,719 |
| 2023-08-18 | $11.48 | $12.00 | $11.38 | $11.90 | $11.90 | 473,141 |
| 2023-08-17 | $11.35 | $11.92 | $11.13 | $11.71 | $11.71 | 783,073 |
| 2023-08-16 | $12.47 | $12.50 | $11.32 | $11.35 | $11.35 | 771,631 |
| 2023-08-15 | $13.21 | $13.21 | $12.35 | $12.76 | $12.76 | 555,879 |
| 2023-08-14 | $14.11 | $14.11 | $13.41 | $13.45 | $13.45 | 443,465 |
| 2023-08-11 | $14.14 | $14.41 | $13.91 | $14.33 | $14.33 | 300,059 |
| 2023-08-10 | $14.40 | $14.82 | $14.19 | $14.22 | $14.22 | 337,626 |
| 2023-08-09 | $13.88 | $14.38 | $13.54 | $14.22 | $14.22 | 434,186 |
| 2023-08-08 | $13.92 | $13.92 | $13.11 | $13.70 | $13.70 | 572,896 |
| 2023-08-07 | $14.73 | $14.92 | $13.98 | $14.32 | $14.32 | 503,590 |
| 2023-08-04 | $15.00 | $15.83 | $13.50 | $15.31 | $15.31 | 612,892 |
| 2023-08-03 | $16.44 | $16.91 | $16.25 | $16.27 | $16.27 | 471,587 |
| 2023-08-02 | $16.95 | $17.05 | $16.53 | $16.71 | $16.71 | 272,919 |
| 2023-08-01 | $17.56 | $17.70 | $17.28 | $17.43 | $17.43 | 250,315 |
| 2023-07-31 | $17.64 | $18.04 | $17.45 | $17.62 | $17.62 | 269,266 |
| 2023-07-28 | $17.38 | $18.02 | $17.36 | $17.64 | $17.64 | 262,715 |
| 2023-07-27 | $17.86 | $18.10 | $16.93 | $16.98 | $16.98 | 327,952 |
| 2023-07-26 | $17.94 | $18.48 | $17.41 | $17.74 | $17.74 | 278,583 |
| 2023-07-25 | $17.56 | $18.51 | $17.50 | $18.03 | $18.03 | 215,144 |
| 2023-07-24 | $18.02 | $18.27 | $17.41 | $17.55 | $17.55 | 404,968 |
| 2023-07-21 | $17.70 | $17.95 | $17.34 | $17.88 | $17.88 | 443,686 |
| 2023-07-20 | $16.97 | $17.68 | $16.75 | $17.56 | $17.56 | 364,421 |
| 2023-07-19 | $18.34 | $18.63 | $16.73 | $16.79 | $16.79 | 615,370 |
| 2023-07-18 | $16.89 | $18.32 | $16.89 | $18.32 | $18.32 | 381,477 |
| 2023-07-17 | $17.10 | $17.21 | $16.61 | $16.88 | $16.88 | 449,802 |
| 2023-07-14 | $17.68 | $17.78 | $16.75 | $17.24 | $17.24 | 462,724 |
| 2023-07-13 | $18.31 | $18.47 | $17.75 | $18.01 | $18.01 | 448,819 |
| 2023-07-12 | $17.78 | $18.39 | $17.14 | $18.29 | $18.29 | 893,772 |
| 2023-07-11 | $15.99 | $17.38 | $15.84 | $17.16 | $17.16 | 1,228,420 |
| 2023-07-10 | $14.20 | $15.79 | $14.07 | $15.52 | $15.52 | 867,154 |
| 2023-07-07 | $12.73 | $14.35 | $12.73 | $14.07 | $14.07 | 502,634 |
| 2023-07-06 | $12.69 | $12.75 | $12.16 | $12.70 | $12.70 | 311,422 |
| 2023-07-05 | $13.12 | $13.20 | $12.65 | $12.93 | $12.93 | 438,039 |
| 2023-07-03 | $12.69 | $13.23 | $12.69 | $13.20 | $13.19 | 135,423 |
| 2023-06-30 | $12.88 | $13.06 | $12.61 | $12.67 | $12.67 | 331,757 |
| 2023-06-29 | $12.46 | $12.84 | $12.40 | $12.78 | $12.78 | 361,451 |
| 2023-06-28 | $12.52 | $12.52 | $12.06 | $12.46 | $12.46 | 311,062 |
| 2023-06-27 | $12.51 | $12.71 | $12.14 | $12.55 | $12.55 | 361,898 |
| 2023-06-26 | $12.19 | $12.61 | $12.19 | $12.46 | $12.46 | 351,710 |
| 2023-06-23 | $12.41 | $12.51 | $11.87 | $12.26 | $12.26 | 860,629 |
| 2023-06-22 | $12.93 | $13.11 | $12.40 | $12.83 | $12.83 | 605,465 |
| 2023-06-21 | $13.93 | $14.05 | $13.08 | $13.13 | $13.13 | 551,054 |
| 2023-06-20 | $14.69 | $14.71 | $13.62 | $14.22 | $14.22 | 512,440 |
| 2023-06-16 | $15.58 | $15.60 | $14.91 | $15.26 | $15.26 | 794,691 |
| 2023-06-15 | $14.20 | $15.51 | $14.20 | $15.37 | $15.37 | 448,860 |
| 2023-06-14 | $14.67 | $14.98 | $14.19 | $14.38 | $14.38 | 365,842 |
| 2023-06-13 | $14.72 | $15.54 | $14.50 | $14.51 | $14.51 | 365,293 |
| 2023-06-12 | $14.82 | $15.08 | $14.43 | $14.73 | $14.73 | 232,283 |
| 2023-06-09 | $15.09 | $15.15 | $14.58 | $14.77 | $14.77 | 224,176 |
| 2023-06-08 | $15.86 | $15.94 | $14.93 | $15.17 | $15.17 | 311,290 |
| 2023-06-07 | $15.30 | $16.10 | $15.30 | $15.86 | $15.86 | 371,608 |
| 2023-06-06 | $13.79 | $15.49 | $13.73 | $15.16 | $15.16 | 492,453 |
| 2023-06-05 | $14.04 | $14.62 | $13.73 | $14.16 | $14.16 | 468,505 |
| 2023-06-02 | $13.19 | $14.45 | $12.95 | $14.17 | $14.17 | 395,417 |
| 2023-06-01 | $12.46 | $12.90 | $12.14 | $12.80 | $12.80 | 356,016 |
| 2023-05-31 | $12.36 | $12.50 | $11.79 | $12.42 | $12.42 | 600,465 |
| 2023-05-30 | $13.65 | $13.78 | $12.43 | $12.49 | $12.49 | 678,211 |
| 2023-05-26 | $14.11 | $14.23 | $13.45 | $13.61 | $13.61 | 334,291 |
| 2023-05-25 | $14.42 | $14.66 | $13.80 | $14.02 | $14.02 | 370,746 |
| 2023-05-24 | $15.31 | $15.36 | $14.53 | $14.74 | $14.74 | 238,532 |
| 2023-05-23 | $14.81 | $15.62 | $14.81 | $15.29 | $15.29 | 376,205 |
| 2023-05-22 | $14.40 | $15.14 | $14.24 | $14.79 | $14.79 | 291,303 |
| 2023-05-19 | $15.14 | $15.32 | $14.18 | $14.38 | $14.38 | 415,530 |
| 2023-05-18 | $14.40 | $15.15 | $14.24 | $14.95 | $14.95 | 420,778 |
| 2023-05-17 | $13.83 | $14.85 | $13.83 | $14.51 | $14.51 | 431,947 |
| 2023-05-16 | $14.22 | $14.60 | $13.73 | $13.73 | $13.73 | 588,783 |
| 2023-05-15 | $13.07 | $14.64 | $12.93 | $14.41 | $14.41 | 1,111,699 |
| 2023-05-12 | $13.85 | $13.85 | $12.77 | $13.04 | $13.04 | 976,694 |
| 2023-05-11 | $14.50 | $14.53 | $13.64 | $13.76 | $13.76 | 710,506 |
| 2023-05-10 | $14.93 | $15.21 | $13.90 | $14.63 | $14.63 | 764,087 |
| 2023-05-09 | $16.12 | $16.12 | $14.65 | $14.69 | $14.69 | 1,065,104 |
| 2023-05-08 | $17.55 | $18.68 | $16.15 | $16.38 | $16.38 | 704,700 |
| 2023-05-05 | $15.97 | $17.84 | $14.72 | $17.48 | $17.48 | 990,933 |
| 2023-05-04 | $17.05 | $18.11 | $16.80 | $17.96 | $17.96 | 484,187 |
| 2023-05-03 | $17.54 | $17.81 | $17.00 | $17.07 | $17.07 | 284,329 |
| 2023-05-02 | $18.20 | $18.20 | $16.94 | $17.56 | $17.56 | 275,690 |
| 2023-05-01 | $18.21 | $18.71 | $17.90 | $18.27 | $18.27 | 308,840 |
| 2023-04-28 | $17.63 | $18.43 | $17.63 | $18.12 | $18.12 | 319,965 |
| 2023-04-27 | $17.56 | $17.85 | $17.22 | $17.64 | $17.64 | 303,791 |
| 2023-04-26 | $17.70 | $18.12 | $17.26 | $17.53 | $17.53 | 314,019 |
| 2023-04-25 | $18.64 | $19.21 | $17.76 | $17.91 | $17.91 | 456,408 |
| 2023-04-24 | $18.89 | $19.29 | $18.72 | $19.03 | $19.03 | 283,553 |
| 2023-04-21 | $19.25 | $19.31 | $18.61 | $18.80 | $18.80 | 319,906 |
| 2023-04-20 | $19.94 | $20.08 | $19.13 | $19.26 | $19.26 | 283,967 |
| 2023-04-19 | $20.06 | $20.23 | $19.94 | $20.15 | $20.15 | 209,009 |
| 2023-04-18 | $20.91 | $20.97 | $20.09 | $20.30 | $20.30 | 211,376 |
| 2023-04-17 | $20.78 | $21.07 | $20.52 | $20.76 | $20.76 | 164,926 |
| 2023-04-14 | $21.29 | $21.45 | $20.50 | $20.78 | $20.78 | 258,653 |
| 2023-04-13 | $21.01 | $21.30 | $20.39 | $21.22 | $21.22 | 292,704 |
| 2023-04-12 | $22.47 | $22.67 | $20.76 | $21.05 | $21.05 | 387,994 |
| 2023-04-11 | $21.86 | $22.25 | $21.80 | $21.88 | $21.88 | 247,805 |
| 2023-04-10 | $20.80 | $21.95 | $20.59 | $21.71 | $21.71 | 628,839 |
| 2023-04-06 | $20.48 | $20.78 | $19.98 | $20.75 | $20.75 | 375,510 |
| 2023-04-05 | $20.65 | $20.95 | $20.22 | $20.42 | $20.42 | 233,558 |
| 2023-04-04 | $21.28 | $21.44 | $20.67 | $21.03 | $20.89 | 399,444 |
| 2023-04-03 | $21.04 | $21.99 | $20.62 | $21.27 | $21.27 | 470,956 |
| 2023-03-31 | $20.75 | $21.28 | $20.62 | $20.85 | $20.85 | 352,256 |
| 2023-03-30 | $20.54 | $20.96 | $20.50 | $20.65 | $20.65 | 183,620 |
| 2023-03-29 | $20.46 | $20.60 | $19.77 | $20.25 | $20.25 | 297,836 |
| 2023-03-28 | $19.58 | $20.65 | $19.28 | $20.22 | $20.22 | 298,863 |
| 2023-03-27 | $20.92 | $20.92 | $19.35 | $19.62 | $19.62 | 426,749 |
| 2023-03-24 | $20.24 | $20.77 | $20.01 | $20.71 | $20.71 | 254,569 |
| 2023-03-23 | $20.61 | $21.43 | $20.27 | $20.63 | $20.63 | 339,252 |
| 2023-03-22 | $20.69 | $21.96 | $20.36 | $20.48 | $20.48 | 394,176 |
| 2023-03-21 | $20.33 | $20.82 | $20.11 | $20.59 | $20.59 | 339,251 |
| 2023-03-20 | $19.38 | $19.92 | $19.21 | $19.62 | $19.62 | 380,267 |
| 2023-03-17 | $19.76 | $19.76 | $19.00 | $19.07 | $19.07 | 1,046,564 |
| 2023-03-16 | $19.37 | $20.15 | $18.87 | $20.03 | $20.03 | 289,850 |
| 2023-03-15 | $19.96 | $20.29 | $19.12 | $19.77 | $19.77 | 530,137 |
| 2023-03-14 | $21.12 | $21.62 | $20.60 | $20.99 | $20.99 | 334,866 |
| 2023-03-13 | $20.43 | $20.69 | $19.85 | $20.10 | $20.10 | 499,283 |
| 2023-03-10 | $22.02 | $22.02 | $20.73 | $21.03 | $21.03 | 427,437 |
| 2023-03-09 | $22.77 | $22.90 | $22.13 | $22.20 | $22.20 | 362,431 |
| 2023-03-08 | $22.86 | $22.96 | $22.46 | $22.67 | $22.67 | 192,045 |
| 2023-03-07 | $24.02 | $24.02 | $22.54 | $22.74 | $22.74 | 330,572 |
| 2023-03-06 | $24.83 | $24.93 | $23.43 | $23.94 | $23.94 | 353,760 |
| 2023-03-03 | $24.49 | $25.01 | $24.15 | $24.89 | $24.89 | 335,712 |
| 2023-03-02 | $23.68 | $24.33 | $23.46 | $24.28 | $24.28 | 194,250 |
| 2023-03-01 | $23.04 | $24.17 | $23.03 | $24.00 | $24.00 | 636,859 |
| 2023-02-28 | $23.90 | $23.95 | $23.16 | $23.18 | $23.18 | 461,066 |
| 2023-02-27 | $24.60 | $24.93 | $23.74 | $23.76 | $23.76 | 410,270 |
| 2023-02-24 | $23.41 | $24.53 | $23.33 | $24.30 | $24.30 | 601,942 |
| 2023-02-23 | $24.26 | $24.73 | $23.53 | $24.52 | $24.52 | 342,251 |
| 2023-02-22 | $24.38 | $24.93 | $23.85 | $24.08 | $24.08 | 394,200 |
| 2023-02-21 | $25.83 | $25.83 | $23.85 | $24.33 | $24.33 | 373,153 |
| 2023-02-17 | $26.92 | $26.92 | $25.94 | $26.35 | $26.35 | 232,144 |
| 2023-02-16 | $26.67 | $27.52 | $26.37 | $26.90 | $26.90 | 452,177 |
| 2023-02-15 | $25.99 | $27.79 | $25.99 | $27.41 | $27.41 | 536,670 |
| 2023-02-14 | $25.88 | $26.60 | $25.36 | $26.33 | $26.33 | 469,176 |
| 2023-02-13 | $26.20 | $26.45 | $25.23 | $26.11 | $26.11 | 475,915 |
| 2023-02-10 | $25.25 | $26.55 | $24.95 | $26.45 | $26.45 | 652,035 |
| 2023-02-09 | $29.30 | $29.30 | $25.71 | $25.80 | $25.80 | 893,615 |
| 2023-02-08 | $29.30 | $29.61 | $28.86 | $29.16 | $29.16 | 288,150 |
| 2023-02-07 | $28.92 | $29.77 | $28.73 | $29.55 | $29.55 | 304,484 |
| 2023-02-06 | $30.22 | $30.22 | $28.54 | $29.25 | $29.25 | 425,041 |
| 2023-02-03 | $29.21 | $30.54 | $29.21 | $30.40 | $30.40 | 371,750 |
| 2023-02-02 | $29.00 | $30.01 | $28.78 | $29.80 | $29.80 | 400,382 |
| 2023-02-01 | $27.44 | $29.50 | $27.44 | $28.99 | $28.99 | 422,188 |
| 2023-01-31 | $26.82 | $27.86 | $26.77 | $27.75 | $27.75 | 380,587 |
| 2023-01-30 | $26.17 | $27.10 | $26.17 | $26.82 | $26.82 | 239,992 |
| 2023-01-27 | $26.59 | $26.80 | $26.20 | $26.47 | $26.47 | 360,528 |
| 2023-01-26 | $25.72 | $26.78 | $25.02 | $26.76 | $26.76 | 435,368 |
| 2023-01-25 | $25.81 | $26.28 | $25.50 | $25.74 | $25.74 | 210,369 |
| 2023-01-24 | $26.60 | $26.60 | $25.84 | $26.21 | $26.21 | 149,972 |
| 2023-01-23 | $25.71 | $26.66 | $25.60 | $26.59 | $26.59 | 301,358 |
| 2023-01-20 | $25.61 | $26.00 | $25.20 | $25.74 | $25.74 | 251,642 |
| 2023-01-19 | $25.60 | $25.74 | $24.98 | $25.36 | $25.36 | 314,177 |
| 2023-01-18 | $26.50 | $27.04 | $25.95 | $25.97 | $25.97 | 177,428 |
| 2023-01-17 | $26.49 | $26.49 | $25.94 | $26.37 | $26.37 | 411,917 |
| 2023-01-13 | $26.49 | $26.83 | $26.35 | $26.60 | $26.60 | 224,735 |
| 2023-01-12 | $26.31 | $27.03 | $26.19 | $27.00 | $27.00 | 275,031 |
| 2023-01-11 | $26.50 | $26.67 | $25.77 | $26.00 | $26.00 | 268,415 |
| 2023-01-10 | $25.67 | $26.17 | $25.37 | $26.15 | $26.15 | 178,112 |
| 2023-01-09 | $26.24 | $26.79 | $25.66 | $25.72 | $25.72 | 333,221 |
| 2023-01-06 | $25.74 | $26.28 | $25.49 | $26.08 | $26.08 | 321,009 |
| 2023-01-05 | $24.17 | $25.50 | $23.84 | $25.44 | $25.44 | 329,058 |
| 2023-01-04 | $23.62 | $24.82 | $23.42 | $24.48 | $24.48 | 391,898 |
| 2023-01-03 | $23.15 | $24.10 | $23.05 | $23.49 | $23.49 | 348,604 |
| 2022-12-30 | $22.26 | $22.79 | $22.23 | $22.71 | $22.71 | 293,351 |
| 2022-12-29 | $22.22 | $22.92 | $22.22 | $22.57 | $22.57 | 270,452 |
| 2022-12-28 | $23.36 | $23.36 | $22.02 | $22.07 | $22.07 | 323,574 |
| 2022-12-27 | $23.22 | $23.45 | $22.92 | $23.22 | $23.22 | 162,181 |
| 2022-12-23 | $23.07 | $23.38 | $22.87 | $23.33 | $23.33 | 189,975 |
| 2022-12-22 | $23.17 | $23.17 | $22.27 | $22.99 | $22.99 | 303,534 |
| 2022-12-21 | $22.59 | $23.80 | $22.59 | $23.61 | $23.61 | 411,248 |
| 2022-12-20 | $22.25 | $22.74 | $22.15 | $22.31 | $22.31 | 308,493 |
| 2022-12-19 | $22.84 | $23.41 | $22.14 | $22.22 | $22.22 | 346,328 |
| 2022-12-16 | $22.82 | $23.48 | $22.59 | $23.02 | $23.02 | 1,047,623 |
| 2022-12-15 | $23.59 | $23.87 | $22.69 | $23.01 | $23.01 | 554,689 |
| 2022-12-14 | $24.69 | $25.15 | $24.27 | $24.44 | $24.44 | 329,173 |
| 2022-12-13 | $25.76 | $26.20 | $24.60 | $25.01 | $25.01 | 413,784 |
| 2022-12-12 | $23.64 | $24.84 | $23.30 | $24.80 | $24.80 | 400,936 |
| 2022-12-09 | $23.35 | $24.18 | $23.35 | $23.61 | $23.61 | 410,691 |
| 2022-12-08 | $23.67 | $24.48 | $23.24 | $23.45 | $23.45 | 340,109 |
| 2022-12-07 | $23.02 | $23.35 | $22.95 | $23.25 | $23.25 | 349,686 |
| 2022-12-06 | $23.79 | $24.04 | $22.95 | $23.19 | $23.19 | 302,792 |
| 2022-12-05 | $24.08 | $24.35 | $23.63 | $23.75 | $23.75 | 251,091 |
| 2022-12-02 | $24.20 | $24.85 | $24.10 | $24.24 | $24.24 | 319,719 |
| 2022-12-01 | $24.61 | $25.44 | $24.52 | $24.67 | $24.67 | 410,078 |
| 2022-11-30 | $24.09 | $24.70 | $23.39 | $24.65 | $24.65 | 442,620 |
| 2022-11-29 | $23.84 | $24.39 | $23.61 | $24.31 | $24.31 | 262,943 |
| 2022-11-28 | $24.01 | $24.14 | $23.23 | $23.37 | $23.37 | 286,197 |
| 2022-11-25 | $24.65 | $25.12 | $24.55 | $24.59 | $24.59 | 146,515 |
| 2022-11-23 | $24.53 | $24.87 | $24.07 | $24.66 | $24.66 | 198,019 |
| 2022-11-22 | $24.01 | $24.85 | $23.81 | $24.75 | $24.75 | 260,130 |
| 2022-11-21 | $23.25 | $24.04 | $22.54 | $23.65 | $23.65 | 474,064 |
| 2022-11-18 | $24.77 | $24.77 | $23.62 | $23.83 | $23.83 | 412,172 |
| 2022-11-17 | $24.16 | $24.27 | $23.70 | $24.21 | $24.21 | 482,911 |
| 2022-11-16 | $25.12 | $25.59 | $24.53 | $24.79 | $24.79 | 569,146 |
| 2022-11-15 | $27.73 | $28.17 | $25.25 | $25.39 | $25.39 | 607,976 |
| 2022-11-14 | $27.14 | $27.41 | $25.89 | $27.12 | $27.12 | 604,774 |
| 2022-11-11 | $26.55 | $27.86 | $26.48 | $27.49 | $27.49 | 627,044 |
| 2022-11-10 | $23.95 | $26.25 | $23.95 | $26.22 | $26.22 | 854,198 |
| 2022-11-09 | $23.75 | $23.75 | $22.62 | $22.68 | $22.68 | 453,192 |
| 2022-11-08 | $24.39 | $24.60 | $23.58 | $24.22 | $24.22 | 472,500 |
| 2022-11-07 | $24.09 | $24.94 | $23.68 | $24.37 | $24.37 | 665,229 |
| 2022-11-04 | $21.80 | $25.05 | $21.58 | $23.79 | $23.79 | 1,345,284 |
| 2022-11-03 | $19.50 | $22.04 | $19.02 | $21.91 | $21.91 | 995,043 |
| 2022-11-02 | $20.08 | $20.55 | $19.14 | $19.84 | $19.84 | 1,531,056 |
| 2022-11-01 | $19.41 | $20.26 | $19.23 | $20.20 | $20.20 | 940,387 |
| 2022-10-31 | $18.12 | $18.83 | $18.08 | $18.82 | $18.82 | 682,880 |
| 2022-10-28 | $18.04 | $18.41 | $17.65 | $18.37 | $18.37 | 422,696 |
| 2022-10-27 | $18.54 | $18.87 | $17.99 | $18.07 | $18.07 | 707,582 |
| 2022-10-26 | $18.25 | $18.85 | $17.86 | $18.33 | $18.33 | 440,447 |
| 2022-10-25 | $17.61 | $18.14 | $17.61 | $18.00 | $18.00 | 541,121 |
| 2022-10-24 | $18.22 | $18.22 | $17.57 | $17.63 | $17.63 | 417,486 |
| 2022-10-21 | $17.96 | $18.49 | $17.78 | $18.28 | $18.28 | 459,339 |
| 2022-10-20 | $17.99 | $18.65 | $17.54 | $17.76 | $17.76 | 547,180 |
| 2022-10-19 | $18.61 | $18.90 | $17.88 | $18.02 | $18.02 | 666,623 |
| 2022-10-18 | $19.54 | $19.93 | $18.96 | $19.15 | $19.15 | 444,428 |
| 2022-10-17 | $19.62 | $19.94 | $18.94 | $18.95 | $18.95 | 668,548 |
| 2022-10-14 | $19.55 | $19.78 | $18.58 | $18.78 | $18.78 | 289,578 |
| 2022-10-13 | $18.21 | $19.52 | $17.90 | $19.16 | $19.16 | 514,333 |
| 2022-10-12 | $18.64 | $19.02 | $18.35 | $18.62 | $18.62 | 363,527 |
| 2022-10-11 | $18.39 | $19.26 | $18.17 | $18.94 | $18.94 | 598,000 |
| 2022-10-10 | $18.82 | $19.13 | $18.48 | $18.63 | $18.63 | 335,177 |
| 2022-10-07 | $18.25 | $18.66 | $18.10 | $18.55 | $18.55 | 559,130 |
| 2022-10-06 | $18.73 | $19.04 | $18.16 | $18.59 | $18.59 | 401,797 |
| 2022-10-05 | $18.99 | $19.32 | $18.64 | $19.11 | $19.11 | 397,079 |
| 2022-10-04 | $19.96 | $20.31 | $19.65 | $19.88 | $19.55 | 645,482 |
| 2022-10-03 | $18.50 | $19.80 | $17.88 | $19.49 | $19.17 | 915,819 |
| 2022-09-30 | $18.94 | $19.14 | $18.28 | $18.32 | $18.32 | 697,383 |
| 2022-09-29 | $18.87 | $18.87 | $17.88 | $18.68 | $18.68 | 765,567 |
| 2022-09-28 | $18.79 | $19.49 | $18.57 | $19.32 | $19.32 | 450,534 |
| 2022-09-27 | $19.71 | $19.97 | $18.59 | $18.74 | $18.74 | 686,062 |
| 2022-09-26 | $20.30 | $20.85 | $19.47 | $19.56 | $19.56 | 514,560 |
| 2022-09-23 | $22.00 | $22.18 | $20.17 | $20.59 | $20.59 | 656,565 |
| 2022-09-22 | $23.90 | $24.00 | $22.60 | $22.64 | $22.64 | 515,013 |
| 2022-09-21 | $24.68 | $24.76 | $23.87 | $23.91 | $23.91 | 250,083 |
| 2022-09-20 | $24.34 | $24.56 | $23.98 | $24.49 | $24.49 | 251,026 |
| 2022-09-19 | $23.76 | $25.06 | $23.70 | $25.05 | $25.05 | 325,909 |
| 2022-09-16 | $24.39 | $24.39 | $23.37 | $24.15 | $24.15 | 1,341,208 |
| 2022-09-15 | $24.51 | $25.37 | $24.51 | $24.98 | $24.98 | 330,157 |
| 2022-09-14 | $25.42 | $25.42 | $24.53 | $24.74 | $24.74 | 344,966 |
| 2022-09-13 | $26.72 | $27.13 | $25.47 | $25.61 | $25.61 | 378,332 |
| 2022-09-12 | $27.55 | $28.19 | $27.17 | $27.72 | $27.72 | 355,636 |
| 2022-09-09 | $26.10 | $27.12 | $25.84 | $27.09 | $27.09 | 412,693 |
| 2022-09-08 | $25.38 | $25.71 | $24.76 | $25.70 | $25.70 | 318,277 |
| 2022-09-07 | $25.31 | $25.75 | $24.74 | $25.71 | $25.71 | 381,795 |
| 2022-09-06 | $26.74 | $27.04 | $25.26 | $25.42 | $25.42 | 491,137 |
| 2022-09-02 | $26.98 | $27.10 | $25.20 | $25.54 | $25.54 | 409,883 |
| 2022-09-01 | $26.15 | $26.51 | $25.21 | $26.48 | $26.48 | 480,331 |
| 2022-08-31 | $27.45 | $27.57 | $26.51 | $26.53 | $26.53 | 552,600 |
| 2022-08-30 | $28.13 | $28.28 | $27.25 | $27.43 | $27.43 | 348,985 |
| 2022-08-29 | $28.51 | $28.76 | $28.08 | $28.11 | $28.11 | 345,712 |
| 2022-08-26 | $30.41 | $30.41 | $28.82 | $28.87 | $28.87 | 279,345 |
| 2022-08-25 | $29.48 | $30.49 | $29.48 | $30.26 | $30.26 | 388,162 |
| 2022-08-24 | $29.74 | $29.81 | $29.12 | $29.34 | $29.34 | 247,739 |
| 2022-08-23 | $29.25 | $30.11 | $29.18 | $29.80 | $29.80 | 457,804 |
| 2022-08-22 | $29.52 | $29.52 | $28.41 | $28.73 | $28.73 | 492,997 |
| 2022-08-19 | $31.10 | $31.15 | $29.75 | $29.83 | $29.83 | 518,070 |
| 2022-08-18 | $31.00 | $31.72 | $31.00 | $31.44 | $31.44 | 411,835 |
| 2022-08-17 | $32.25 | $32.25 | $31.00 | $31.32 | $31.32 | 993,116 |
| 2022-08-16 | $31.05 | $32.98 | $30.82 | $32.50 | $32.50 | 743,684 |
| 2022-08-15 | $32.00 | $32.14 | $31.03 | $31.33 | $31.33 | 642,774 |
| 2022-08-12 | $30.85 | $32.29 | $30.53 | $32.14 | $32.14 | 450,571 |
| 2022-08-11 | $30.80 | $32.06 | $30.38 | $30.57 | $30.57 | 487,919 |
| 2022-08-10 | $31.05 | $32.25 | $30.66 | $31.24 | $31.24 | 467,685 |
| 2022-08-09 | $29.39 | $31.16 | $28.20 | $30.28 | $30.28 | 1,133,794 |
| 2022-08-08 | $35.00 | $35.96 | $35.00 | $35.12 | $35.12 | 540,761 |
| 2022-08-05 | $33.99 | $34.79 | $33.99 | $34.75 | $34.75 | 242,935 |
| 2022-08-04 | $34.39 | $34.61 | $33.95 | $34.45 | $34.45 | 225,447 |
| 2022-08-03 | $34.38 | $34.81 | $34.02 | $34.60 | $34.60 | 250,469 |
| 2022-08-02 | $35.25 | $35.25 | $34.32 | $34.34 | $34.34 | 237,557 |
| 2022-08-01 | $35.51 | $35.68 | $34.36 | $35.33 | $35.33 | 366,873 |
| 2022-07-29 | $35.60 | $36.28 | $35.35 | $35.77 | $35.77 | 307,063 |
| 2022-07-28 | $36.15 | $37.08 | $35.24 | $35.50 | $35.50 | 564,030 |
| 2022-07-27 | $33.59 | $35.84 | $33.14 | $35.69 | $35.69 | 1,373,721 |
| 2022-07-26 | $40.00 | $40.50 | $33.33 | $33.52 | $33.52 | 1,443,840 |
| 2022-07-25 | $43.60 | $43.94 | $42.66 | $42.97 | $42.97 | 204,264 |
| 2022-07-22 | $43.36 | $43.75 | $42.65 | $43.13 | $43.13 | 430,279 |
| 2022-07-21 | $41.96 | $43.16 | $41.74 | $43.03 | $43.03 | 366,069 |
| 2022-07-20 | $42.96 | $43.76 | $42.68 | $43.05 | $43.05 | 402,421 |
| 2022-07-19 | $42.29 | $43.99 | $41.91 | $43.01 | $43.01 | 362,366 |
| 2022-07-18 | $41.57 | $42.99 | $41.27 | $41.60 | $41.60 | 406,968 |
| 2022-07-15 | $40.21 | $40.52 | $39.30 | $40.46 | $40.46 | 418,740 |
| 2022-07-14 | $38.22 | $39.55 | $38.20 | $39.34 | $39.34 | 366,110 |
| 2022-07-13 | $39.90 | $40.06 | $39.03 | $39.23 | $39.23 | 365,488 |
| 2022-07-12 | $39.43 | $41.42 | $39.25 | $40.38 | $40.38 | 359,359 |
| 2022-07-11 | $39.60 | $40.40 | $39.29 | $39.54 | $39.54 | 304,231 |
| 2022-07-08 | $39.86 | $41.00 | $39.30 | $40.11 | $40.11 | 440,289 |
| 2022-07-07 | $38.20 | $40.31 | $38.19 | $39.72 | $39.72 | 329,811 |
| 2022-07-06 | $37.38 | $38.00 | $36.48 | $37.67 | $37.67 | 342,816 |
| 2022-07-05 | $37.53 | $38.18 | $36.96 | $37.94 | $37.62 | 505,206 |
| 2022-07-01 | $37.99 | $39.11 | $36.86 | $38.77 | $38.44 | 461,553 |
| 2022-06-30 | $38.44 | $38.99 | $37.98 | $38.46 | $38.14 | 222,867 |
| 2022-06-29 | $40.05 | $40.05 | $38.78 | $39.27 | $38.94 | 278,254 |
| 2022-06-28 | $40.84 | $41.55 | $39.29 | $40.23 | $39.89 | 850,570 |
| 2022-06-27 | $40.37 | $41.18 | $40.00 | $40.19 | $39.85 | 266,064 |
| 2022-06-24 | $37.90 | $40.65 | $37.90 | $40.20 | $39.86 | 1,537,820 |
| 2022-06-23 | $37.01 | $37.85 | $36.83 | $37.73 | $37.41 | 257,241 |
| 2022-06-22 | $36.23 | $37.30 | $35.79 | $37.14 | $36.83 | 224,866 |
| 2022-06-21 | $38.51 | $38.91 | $37.22 | $37.43 | $37.11 | 318,320 |
| 2022-06-17 | $37.03 | $37.65 | $35.77 | $37.43 | $37.11 | 1,247,274 |
| 2022-06-16 | $38.40 | $39.27 | $36.23 | $36.98 | $36.67 | 536,851 |
| 2022-06-15 | $41.38 | $41.73 | $39.15 | $40.18 | $39.84 | 301,407 |
| 2022-06-14 | $41.39 | $41.60 | $40.62 | $40.84 | $40.50 | 205,568 |
| 2022-06-13 | $42.39 | $43.30 | $40.69 | $41.26 | $40.91 | 407,644 |
| 2022-06-10 | $46.50 | $46.58 | $43.92 | $44.08 | $43.71 | 242,449 |
| 2022-06-09 | $47.84 | $48.37 | $47.26 | $47.68 | $47.28 | 193,687 |
| 2022-06-08 | $47.85 | $48.60 | $47.57 | $48.23 | $47.82 | 191,682 |
| 2022-06-07 | $47.53 | $48.58 | $47.02 | $48.51 | $48.10 | 236,349 |
| 2022-06-06 | $47.96 | $48.52 | $47.49 | $48.11 | $47.70 | 265,902 |
| 2022-06-03 | $48.52 | $48.64 | $46.96 | $47.54 | $47.14 | 236,184 |
| 2022-06-02 | $47.69 | $49.29 | $47.62 | $48.99 | $48.58 | 266,472 |
| 2022-06-01 | $47.64 | $47.86 | $46.46 | $47.26 | $46.86 | 299,370 |
| 2022-05-31 | $46.74 | $48.16 | $46.39 | $47.29 | $46.89 | 365,822 |
| 2022-05-27 | $46.44 | $47.34 | $46.44 | $47.09 | $46.69 | 176,468 |
| 2022-05-26 | $45.51 | $46.57 | $45.30 | $46.44 | $46.05 | 194,762 |
| 2022-05-25 | $43.53 | $45.17 | $42.89 | $44.95 | $44.57 | 267,355 |
| 2022-05-24 | $44.18 | $44.42 | $42.56 | $43.86 | $43.49 | 247,670 |
| 2022-05-23 | $44.52 | $45.31 | $43.85 | $44.30 | $43.93 | 300,620 |
| 2022-05-20 | $45.98 | $46.65 | $42.86 | $43.89 | $43.52 | 285,012 |
| 2022-05-19 | $44.93 | $46.34 | $44.42 | $45.48 | $45.10 | 364,586 |
| 2022-05-18 | $45.57 | $46.98 | $45.14 | $45.54 | $45.16 | 366,316 |
| 2022-05-17 | $45.61 | $46.52 | $45.30 | $46.08 | $45.69 | 273,256 |
| 2022-05-16 | $42.19 | $44.31 | $41.95 | $43.89 | $43.52 | 292,098 |
| 2022-05-13 | $42.39 | $43.36 | $42.25 | $42.72 | $42.36 | 275,971 |
| 2022-05-12 | $42.91 | $42.96 | $40.72 | $41.63 | $41.28 | 398,763 |
| 2022-05-11 | $42.39 | $44.14 | $42.00 | $43.67 | $43.30 | 520,360 |
| 2022-05-10 | $44.44 | $44.55 | $40.91 | $42.43 | $42.07 | 508,396 |
| 2022-05-09 | $44.53 | $45.23 | $43.40 | $43.74 | $43.37 | 379,010 |
| 2022-05-06 | $46.68 | $47.18 | $45.30 | $45.84 | $45.45 | 422,043 |
| 2022-05-05 | $49.59 | $49.98 | $46.30 | $46.85 | $46.46 | 651,327 |
| 2022-05-04 | $49.73 | $51.38 | $49.13 | $51.18 | $50.75 | 449,114 |
| 2022-05-03 | $47.95 | $50.07 | $47.95 | $49.75 | $49.33 | 371,063 |
| 2022-05-02 | $47.64 | $48.37 | $46.30 | $47.75 | $47.35 | 346,319 |
| 2022-04-29 | $48.01 | $49.44 | $47.29 | $47.45 | $47.05 | 280,156 |
| 2022-04-28 | $46.42 | $47.75 | $45.80 | $47.71 | $47.31 | 226,574 |
| 2022-04-27 | $46.00 | $47.60 | $45.65 | $45.86 | $45.47 | 375,282 |
| 2022-04-26 | $48.82 | $49.07 | $45.79 | $45.84 | $45.45 | 331,890 |
| 2022-04-25 | $49.91 | $49.91 | $47.60 | $49.21 | $48.80 | 353,591 |
| 2022-04-22 | $51.44 | $52.35 | $50.46 | $50.76 | $50.33 | 371,572 |
| 2022-04-21 | $53.50 | $53.93 | $51.64 | $51.83 | $51.39 | 327,032 |
| 2022-04-20 | $51.61 | $53.31 | $51.61 | $52.42 | $51.98 | 304,373 |
| 2022-04-19 | $49.51 | $51.75 | $49.51 | $51.45 | $51.02 | 458,560 |
| 2022-04-18 | $50.00 | $50.82 | $49.32 | $49.57 | $49.15 | 379,687 |
| 2022-04-14 | $49.64 | $51.00 | $49.64 | $50.01 | $49.59 | 409,599 |
| 2022-04-13 | $47.09 | $49.57 | $47.09 | $49.52 | $49.10 | 450,040 |
| 2022-04-12 | $46.84 | $48.51 | $46.68 | $46.95 | $46.55 | 433,624 |
| 2022-04-11 | $46.35 | $47.91 | $46.08 | $46.56 | $46.17 | 391,396 |
| 2022-04-08 | $45.96 | $47.14 | $45.74 | $46.19 | $45.80 | 414,914 |
| 2022-04-07 | $45.43 | $46.02 | $44.40 | $45.76 | $45.37 | 609,867 |
| 2022-04-06 | $46.84 | $47.27 | $45.42 | $45.57 | $45.19 | 507,673 |
| 2022-04-05 | $48.44 | $49.34 | $47.31 | $47.51 | $46.78 | 528,247 |
| 2022-04-04 | $47.98 | $49.10 | $46.89 | $48.52 | $47.78 | 454,269 |
| 2022-04-01 | $48.42 | $49.03 | $47.86 | $48.02 | $47.28 | 511,784 |
| 2022-03-31 | $48.50 | $49.07 | $47.58 | $47.92 | $47.19 | 438,997 |
| 2022-03-30 | $50.20 | $50.31 | $48.52 | $48.66 | $47.91 | 307,410 |
| 2022-03-29 | $49.21 | $50.89 | $49.21 | $50.02 | $49.25 | 509,582 |
| 2022-03-28 | $49.01 | $49.01 | $47.47 | $48.89 | $48.14 | 424,759 |
| 2022-03-25 | $49.33 | $49.33 | $47.84 | $49.06 | $48.31 | 322,487 |
| 2022-03-24 | $48.37 | $49.25 | $48.07 | $49.09 | $48.34 | 340,479 |
| 2022-03-23 | $49.02 | $49.36 | $48.08 | $48.14 | $47.40 | 296,405 |
| 2022-03-22 | $50.00 | $50.86 | $48.53 | $48.91 | $48.16 | 623,628 |
| 2022-03-21 | $49.00 | $50.67 | $48.62 | $49.48 | $48.72 | 749,307 |
| 2022-03-18 | $47.38 | $48.60 | $46.63 | $47.84 | $47.11 | 1,256,648 |
| 2022-03-17 | $47.00 | $48.43 | $47.00 | $47.43 | $46.70 | 562,718 |
| 2022-03-16 | $46.28 | $47.75 | $46.00 | $47.54 | $46.81 | 589,710 |
| 2022-03-15 | $47.18 | $47.73 | $44.48 | $45.24 | $44.55 | 499,594 |
| 2022-03-14 | $47.21 | $48.15 | $45.99 | $46.98 | $46.26 | 325,777 |
| 2022-03-11 | $48.60 | $49.27 | $46.26 | $46.36 | $45.65 | 544,193 |
| 2022-03-10 | $47.53 | $48.54 | $46.87 | $48.10 | $47.36 | 263,255 |
| 2022-03-09 | $47.92 | $48.60 | $47.26 | $48.05 | $47.31 | 787,611 |
| 2022-03-08 | $44.21 | $47.23 | $43.24 | $46.42 | $45.71 | 478,189 |
| 2022-03-07 | $47.11 | $47.11 | $43.31 | $43.81 | $43.14 | 653,897 |
| 2022-03-04 | $48.45 | $48.75 | $46.28 | $47.24 | $46.52 | 385,084 |
| 2022-03-03 | $49.39 | $49.89 | $48.40 | $49.54 | $48.78 | 322,614 |
| 2022-03-02 | $48.31 | $49.73 | $47.85 | $49.12 | $48.37 | 400,888 |
| 2022-03-01 | $51.63 | $51.77 | $47.57 | $47.97 | $47.23 | 619,905 |
| 2022-02-28 | $52.59 | $52.59 | $51.35 | $51.96 | $51.16 | 428,603 |
| 2022-02-25 | $51.59 | $54.09 | $51.59 | $53.82 | $52.99 | 313,904 |
| 2022-02-24 | $50.81 | $51.52 | $49.63 | $51.32 | $50.53 | 408,575 |
| 2022-02-23 | $54.47 | $54.76 | $52.15 | $52.26 | $51.46 | 310,829 |
| 2022-02-22 | $55.24 | $55.81 | $53.50 | $54.05 | $53.22 | 295,717 |
| 2022-02-18 | $56.13 | $56.81 | $55.00 | $55.88 | $55.02 | 284,079 |
| 2022-02-17 | $58.06 | $58.70 | $56.16 | $56.65 | $55.78 | 244,715 |
| 2022-02-16 | $58.70 | $59.29 | $57.82 | $58.64 | $57.74 | 237,410 |
| 2022-02-15 | $56.55 | $58.84 | $56.21 | $58.35 | $57.46 | 276,575 |
| 2022-02-14 | $57.88 | $58.55 | $55.36 | $56.28 | $55.42 | 389,490 |
| 2022-02-11 | $58.49 | $59.07 | $57.07 | $57.79 | $56.90 | 270,565 |
| 2022-02-10 | $57.49 | $59.73 | $57.31 | $58.44 | $57.54 | 502,188 |
| 2022-02-09 | $56.15 | $59.68 | $56.02 | $57.78 | $56.89 | 686,778 |
| 2022-02-08 | $53.00 | $55.51 | $53.00 | $55.51 | $54.66 | 383,221 |
| 2022-02-07 | $51.71 | $53.42 | $51.60 | $53.01 | $52.20 | 319,364 |
| 2022-02-04 | $53.53 | $54.40 | $51.54 | $52.10 | $51.30 | 354,099 |
| 2022-02-03 | $53.49 | $55.10 | $53.16 | $53.33 | $52.51 | 221,876 |
| 2022-02-02 | $54.69 | $55.27 | $53.29 | $54.17 | $53.34 | 305,956 |
| 2022-02-01 | $53.64 | $55.26 | $53.39 | $55.01 | $54.17 | 256,424 |
| 2022-01-31 | $52.26 | $53.82 | $51.83 | $53.54 | $52.72 | 304,397 |
| 2022-01-28 | $53.57 | $54.06 | $51.54 | $53.15 | $52.33 | 253,639 |
| 2022-01-27 | $53.39 | $55.09 | $53.21 | $53.77 | $52.95 | 234,143 |
| 2022-01-26 | $54.59 | $55.48 | $52.49 | $53.04 | $52.23 | 275,317 |
| 2022-01-25 | $53.11 | $54.85 | $52.15 | $53.75 | $52.93 | 242,393 |
| 2022-01-24 | $51.10 | $54.11 | $50.38 | $53.89 | $53.06 | 529,721 |
| 2022-01-21 | $55.51 | $57.09 | $53.95 | $53.98 | $53.15 | 379,197 |
| 2022-01-20 | $58.20 | $58.44 | $55.83 | $56.04 | $55.18 | 408,836 |
| 2022-01-19 | $57.86 | $58.51 | $56.75 | $57.79 | $56.90 | 522,628 |
| 2022-01-18 | $57.07 | $58.17 | $56.51 | $57.12 | $56.24 | 313,178 |
| 2022-01-14 | $55.09 | $57.23 | $54.60 | $57.20 | $56.32 | 359,559 |
| 2022-01-13 | $55.78 | $57.03 | $55.74 | $56.09 | $55.23 | 205,451 |
| 2022-01-12 | $56.59 | $58.50 | $55.68 | $55.74 | $54.89 | 370,981 |
| 2022-01-11 | $55.67 | $57.18 | $55.45 | $56.90 | $56.03 | 260,978 |
| 2022-01-10 | $56.57 | $57.02 | $55.22 | $56.09 | $55.23 | 287,506 |
| 2022-01-07 | $57.05 | $58.25 | $56.88 | $57.15 | $56.27 | 376,479 |
| 2022-01-06 | $55.55 | $57.25 | $54.34 | $57.02 | $56.15 | 475,226 |
| 2022-01-05 | $56.50 | $57.34 | $54.65 | $54.81 | $53.97 | 356,659 |
| 2022-01-04 | $55.24 | $57.60 | $55.09 | $56.63 | $55.44 | 375,929 |
| 2022-01-03 | $53.37 | $55.44 | $53.00 | $55.03 | $53.87 | 338,930 |
| 2021-12-31 | $52.29 | $52.74 | $51.65 | $52.46 | $51.36 | 159,831 |
| 2021-12-30 | $52.50 | $53.78 | $52.35 | $52.43 | $51.33 | 197,134 |
| 2021-12-29 | $52.65 | $53.02 | $52.35 | $52.62 | $51.51 | 226,105 |
| 2021-12-28 | $52.82 | $53.92 | $52.55 | $52.66 | $51.55 | 310,891 |
| 2021-12-27 | $53.30 | $53.99 | $52.97 | $53.20 | $52.08 | 307,161 |
| 2021-12-23 | $52.46 | $53.92 | $52.26 | $53.68 | $52.55 | 249,091 |
| 2021-12-22 | $50.60 | $52.10 | $50.41 | $51.97 | $50.88 | 268,024 |
| 2021-12-21 | $49.10 | $50.90 | $49.10 | $50.62 | $49.55 | 294,221 |
| 2021-12-20 | $48.85 | $49.03 | $47.24 | $48.65 | $47.63 | 360,299 |
| 2021-12-17 | $49.64 | $50.98 | $48.93 | $49.88 | $48.83 | 902,641 |
| 2021-12-16 | $52.00 | $52.89 | $49.52 | $50.01 | $48.96 | 647,427 |
| 2021-12-15 | $51.16 | $52.14 | $49.35 | $51.61 | $50.52 | 436,841 |
| 2021-12-14 | $51.04 | $53.31 | $50.95 | $51.73 | $50.64 | 331,887 |
| 2021-12-13 | $53.25 | $53.49 | $51.52 | $51.61 | $50.52 | 493,171 |
| 2021-12-10 | $53.72 | $53.96 | $52.49 | $53.49 | $52.36 | 246,424 |
| 2021-12-09 | $51.76 | $53.63 | $51.65 | $53.14 | $52.02 | 331,634 |
| 2021-12-08 | $51.83 | $52.83 | $51.63 | $51.69 | $50.60 | 282,505 |
| 2021-12-07 | $53.27 | $53.99 | $51.54 | $51.78 | $50.69 | 323,532 |
| 2021-12-06 | $52.16 | $53.50 | $51.55 | $51.72 | $50.63 | 484,791 |
| 2021-12-03 | $50.45 | $51.45 | $49.68 | $50.67 | $49.60 | 394,654 |
| 2021-12-02 | $47.15 | $50.09 | $46.54 | $49.74 | $48.69 | 385,261 |
| 2021-12-01 | $48.91 | $49.19 | $46.68 | $46.79 | $45.80 | 549,387 |
| 2021-11-30 | $48.55 | $48.91 | $46.15 | $47.23 | $46.24 | 403,063 |
| 2021-11-29 | $51.05 | $51.28 | $49.11 | $49.52 | $48.48 | 224,757 |
| 2021-11-26 | $48.54 | $50.62 | $48.46 | $50.17 | $49.11 | 250,487 |
| 2021-11-24 | $52.77 | $54.26 | $51.80 | $51.81 | $50.72 | 193,728 |
| 2021-11-23 | $52.46 | $54.10 | $52.26 | $53.21 | $52.09 | 292,759 |
| 2021-11-22 | $51.78 | $53.29 | $51.57 | $52.51 | $51.40 | 269,688 |
| 2021-11-19 | $52.39 | $52.68 | $51.39 | $51.56 | $50.47 | 295,032 |
| 2021-11-18 | $54.72 | $55.17 | $53.25 | $53.36 | $52.24 | 239,144 |
| 2021-11-17 | $55.74 | $55.93 | $54.20 | $54.54 | $53.39 | 414,333 |
| 2021-11-16 | $58.09 | $58.26 | $56.20 | $56.42 | $55.23 | 313,462 |
| 2021-11-15 | $58.40 | $58.40 | $56.65 | $57.83 | $56.61 | 246,825 |
| 2021-11-12 | $57.05 | $58.75 | $56.62 | $58.57 | $57.34 | 270,683 |
| 2021-11-11 | $54.99 | $57.23 | $54.99 | $57.08 | $55.88 | 361,015 |
| 2021-11-10 | $55.24 | $56.46 | $53.82 | $54.32 | $53.18 | 296,651 |
| 2021-11-09 | $54.99 | $56.45 | $54.51 | $55.99 | $54.81 | 351,465 |
| 2021-11-08 | $59.55 | $60.00 | $54.68 | $54.84 | $53.69 | 711,730 |
| 2021-11-05 | $58.06 | $59.58 | $57.46 | $59.28 | $58.03 | 395,210 |
| 2021-11-04 | $58.11 | $58.33 | $56.25 | $57.27 | $56.06 | 228,332 |
| 2021-11-03 | $56.40 | $58.42 | $56.13 | $57.91 | $56.69 | 257,927 |
| 2021-11-02 | $56.73 | $57.47 | $55.83 | $56.95 | $55.75 | 202,366 |
| 2021-11-01 | $56.35 | $57.67 | $56.09 | $56.80 | $55.60 | 212,691 |
| 2021-10-29 | $57.42 | $57.90 | $55.75 | $56.06 | $54.88 | 309,064 |
| 2021-10-28 | $56.07 | $57.59 | $55.55 | $57.56 | $56.35 | 198,268 |
| 2021-10-27 | $58.05 | $58.49 | $55.70 | $55.76 | $54.59 | 276,208 |
| 2021-10-26 | $60.39 | $61.63 | $58.69 | $58.74 | $57.50 | 406,874 |
| 2021-10-25 | $57.68 | $60.11 | $57.17 | $60.07 | $58.81 | 389,563 |
| 2021-10-22 | $56.86 | $57.75 | $56.47 | $57.07 | $55.87 | 331,589 |
| 2021-10-21 | $55.91 | $56.54 | $54.63 | $56.34 | $55.15 | 342,578 |
| 2021-10-20 | $55.42 | $56.84 | $55.42 | $56.58 | $55.39 | 200,224 |
| 2021-10-19 | $56.06 | $56.24 | $54.88 | $55.52 | $54.35 | 195,629 |
| 2021-10-18 | $54.39 | $56.20 | $54.21 | $55.94 | $54.76 | 214,784 |
| 2021-10-15 | $56.83 | $56.99 | $54.94 | $54.94 | $53.78 | 315,137 |
| 2021-10-14 | $55.72 | $56.69 | $55.26 | $55.59 | $54.42 | 200,449 |
| 2021-10-13 | $55.96 | $55.96 | $54.08 | $54.92 | $53.76 | 249,159 |
| 2021-10-12 | $55.75 | $55.87 | $54.54 | $55.70 | $54.53 | 251,181 |
| 2021-10-11 | $57.00 | $57.50 | $55.33 | $55.34 | $54.17 | 157,962 |
| 2021-10-08 | $58.01 | $58.08 | $56.26 | $56.56 | $55.37 | 267,038 |
| 2021-10-07 | $56.18 | $57.97 | $56.10 | $57.57 | $56.36 | 545,446 |
| 2021-10-06 | $56.07 | $56.60 | $54.46 | $55.47 | $54.30 | 388,020 |
| 2021-10-05 | $56.52 | $57.87 | $55.52 | $57.37 | $56.16 | 478,258 |
| 2021-10-04 | $57.38 | $58.68 | $55.92 | $56.32 | $55.13 | 521,516 |
| 2021-10-01 | $54.18 | $57.62 | $54.18 | $57.29 | $56.08 | 491,406 |
| 2021-09-30 | $55.51 | $55.60 | $53.93 | $53.98 | $52.84 | 413,783 |
| 2021-09-29 | $55.73 | $56.14 | $54.66 | $55.40 | $53.91 | 295,744 |
| 2021-09-28 | $55.61 | $56.31 | $53.87 | $55.69 | $54.20 | 511,394 |
| 2021-09-27 | $52.98 | $56.76 | $52.98 | $55.70 | $54.21 | 616,425 |
| 2021-09-24 | $53.02 | $54.19 | $52.54 | $52.57 | $51.16 | 531,152 |
| 2021-09-23 | $52.60 | $54.33 | $52.60 | $53.36 | $51.93 | 541,657 |
| 2021-09-22 | $49.65 | $52.76 | $49.12 | $52.11 | $50.71 | 722,919 |
| 2021-09-21 | $47.66 | $48.24 | $46.69 | $48.10 | $46.81 | 402,656 |
| 2021-09-20 | $46.04 | $47.29 | $45.70 | $47.02 | $45.76 | 750,629 |
| 2021-09-17 | $48.23 | $48.48 | $46.95 | $47.82 | $46.54 | 906,824 |
| 2021-09-16 | $49.34 | $49.34 | $47.95 | $48.25 | $46.96 | 230,485 |
| 2021-09-15 | $47.63 | $49.39 | $47.63 | $49.37 | $48.05 | 337,850 |
| 2021-09-14 | $49.44 | $49.44 | $47.45 | $47.56 | $46.28 | 354,603 |
| 2021-09-13 | $49.27 | $49.69 | $48.66 | $49.24 | $47.92 | 356,612 |
| 2021-09-10 | $49.65 | $50.41 | $48.36 | $48.46 | $47.16 | 248,150 |
| 2021-09-09 | $48.61 | $49.99 | $47.98 | $49.15 | $47.83 | 246,279 |
| 2021-09-08 | $51.20 | $51.35 | $48.68 | $48.86 | $47.55 | 396,886 |
| 2021-09-07 | $51.80 | $52.24 | $51.05 | $51.35 | $49.97 | 333,221 |
| 2021-09-03 | $52.11 | $52.18 | $51.17 | $51.92 | $50.53 | 243,993 |
| 2021-09-02 | $52.17 | $52.81 | $51.95 | $52.15 | $50.75 | 259,822 |
| 2021-09-01 | $52.06 | $52.41 | $50.96 | $52.10 | $50.70 | 289,502 |
| 2021-08-31 | $52.00 | $52.38 | $51.48 | $51.93 | $50.54 | 403,354 |
| 2021-08-30 | $51.90 | $52.63 | $51.32 | $52.04 | $50.64 | 406,946 |
| 2021-08-27 | $48.99 | $51.73 | $48.99 | $51.67 | $50.28 | 490,611 |
| 2021-08-26 | $48.98 | $49.41 | $48.41 | $48.75 | $47.44 | 218,470 |
| 2021-08-25 | $48.53 | $49.44 | $47.84 | $49.01 | $47.70 | 285,490 |
| 2021-08-24 | $47.53 | $49.21 | $47.44 | $48.71 | $47.40 | 320,954 |
| 2021-08-23 | $46.00 | $47.27 | $45.64 | $47.09 | $45.83 | 310,085 |
| 2021-08-20 | $44.94 | $45.72 | $44.20 | $45.37 | $44.15 | 352,092 |
| 2021-08-19 | $46.23 | $46.67 | $44.75 | $45.06 | $43.85 | 473,756 |
| 2021-08-18 | $48.39 | $49.03 | $47.10 | $47.17 | $45.90 | 246,530 |
| 2021-08-17 | $48.85 | $49.12 | $47.76 | $48.54 | $47.24 | 363,381 |
| 2021-08-16 | $50.30 | $50.44 | $48.67 | $49.63 | $48.30 | 405,188 |
| 2021-08-13 | $51.85 | $51.85 | $50.61 | $51.03 | $49.66 | 241,586 |
| 2021-08-12 | $53.08 | $53.38 | $51.50 | $51.79 | $50.40 | 253,193 |
| 2021-08-11 | $53.71 | $53.89 | $52.64 | $53.26 | $51.83 | 234,295 |
| 2021-08-10 | $52.25 | $53.93 | $52.00 | $53.58 | $52.14 | 337,193 |
| 2021-08-09 | $52.75 | $52.75 | $51.20 | $52.34 | $50.94 | 432,852 |
| 2021-08-06 | $51.65 | $52.57 | $51.05 | $52.25 | $50.85 | 456,156 |
| 2021-08-05 | $53.01 | $53.59 | $49.37 | $50.27 | $48.92 | 784,725 |
| 2021-08-04 | $53.61 | $54.21 | $52.30 | $52.52 | $51.11 | 369,561 |
| 2021-08-03 | $53.61 | $54.23 | $51.76 | $54.14 | $52.69 | 292,064 |
| 2021-08-02 | $54.57 | $56.39 | $53.19 | $53.21 | $51.78 | 227,526 |
| 2021-07-30 | $54.63 | $55.77 | $53.56 | $54.36 | $52.90 | 256,788 |
| 2021-07-29 | $54.68 | $55.25 | $54.21 | $54.55 | $53.09 | 197,250 |
| 2021-07-28 | $52.97 | $54.52 | $52.10 | $53.83 | $52.39 | 200,337 |
| 2021-07-27 | $52.89 | $53.55 | $51.98 | $52.61 | $51.20 | 166,632 |
| 2021-07-26 | $52.42 | $53.71 | $52.35 | $53.60 | $52.16 | 193,180 |
| 2021-07-23 | $52.39 | $52.84 | $51.36 | $52.00 | $50.61 | 138,585 |
| 2021-07-22 | $53.11 | $53.11 | $51.68 | $51.99 | $50.60 | 296,236 |
| 2021-07-21 | $52.90 | $53.86 | $52.20 | $52.74 | $51.33 | 419,404 |
| 2021-07-20 | $50.45 | $51.61 | $48.66 | $51.13 | $49.76 | 566,354 |
| 2021-07-19 | $50.04 | $51.42 | $49.06 | $50.10 | $48.76 | 531,868 |
| 2021-07-16 | $55.44 | $55.49 | $51.29 | $51.60 | $50.22 | 497,155 |
| 2021-07-15 | $55.44 | $56.26 | $54.77 | $54.90 | $53.43 | 199,678 |
| 2021-07-14 | $57.39 | $58.49 | $55.84 | $56.18 | $54.67 | 421,512 |
| 2021-07-13 | $57.86 | $58.64 | $56.54 | $57.44 | $55.90 | 350,998 |
| 2021-07-12 | $57.33 | $58.60 | $56.64 | $58.43 | $56.86 | 256,150 |
| 2021-07-09 | $57.33 | $58.79 | $57.02 | $58.00 | $56.44 | 269,629 |
| 2021-07-08 | $55.18 | $57.10 | $54.28 | $56.11 | $54.61 | 321,852 |
| 2021-07-07 | $56.03 | $57.27 | $54.67 | $56.88 | $55.35 | 419,489 |
| 2021-07-06 | $58.06 | $58.44 | $55.72 | $56.50 | $54.91 | 370,064 |
| 2021-07-02 | $58.89 | $58.91 | $57.92 | $58.03 | $56.39 | 160,205 |
| 2021-07-01 | $60.84 | $61.10 | $58.67 | $58.67 | $57.02 | 283,586 |
| 2021-06-30 | $58.26 | $60.06 | $58.26 | $59.84 | $58.15 | 405,519 |
| 2021-06-29 | $58.84 | $59.41 | $58.44 | $58.86 | $57.20 | 217,389 |
| 2021-06-28 | $58.83 | $59.37 | $57.51 | $58.29 | $56.65 | 359,320 |
| 2021-06-25 | $58.62 | $60.53 | $58.05 | $59.06 | $57.40 | 1,609,789 |
| 2021-06-24 | $58.71 | $58.71 | $57.22 | $58.05 | $56.41 | 299,692 |
| 2021-06-23 | $58.16 | $58.81 | $57.87 | $58.21 | $56.57 | 256,506 |
| 2021-06-22 | $58.60 | $58.69 | $57.39 | $57.97 | $56.34 | 240,142 |
| 2021-06-21 | $57.19 | $58.90 | $57.19 | $58.47 | $56.82 | 318,779 |
| 2021-06-18 | $56.48 | $57.44 | $55.59 | $56.24 | $54.65 | 639,620 |
| 2021-06-17 | $59.58 | $60.08 | $55.87 | $57.52 | $55.90 | 448,207 |
| 2021-06-16 | $62.29 | $62.29 | $59.30 | $60.09 | $58.40 | 381,451 |
| 2021-06-15 | $62.31 | $62.63 | $60.41 | $62.32 | $60.56 | 285,832 |
| 2021-06-14 | $64.00 | $64.51 | $61.88 | $62.40 | $60.64 | 324,666 |
| 2021-06-11 | $64.45 | $65.16 | $62.50 | $63.73 | $61.93 | 300,070 |
| 2021-06-10 | $65.61 | $66.00 | $63.71 | $63.89 | $62.09 | 287,241 |
| 2021-06-09 | $65.84 | $66.19 | $64.76 | $64.87 | $63.04 | 241,524 |
| 2021-06-08 | $65.08 | $66.51 | $63.96 | $65.90 | $64.04 | 229,355 |
| 2021-06-07 | $66.61 | $67.47 | $65.12 | $65.18 | $63.34 | 232,951 |
| 2021-06-04 | $67.13 | $67.42 | $66.12 | $67.03 | $65.14 | 182,970 |
| 2021-06-03 | $67.01 | $67.01 | $65.39 | $66.99 | $65.10 | 230,907 |
| 2021-06-02 | $68.20 | $68.50 | $66.48 | $67.35 | $65.45 | 357,258 |
| 2021-06-01 | $66.45 | $67.99 | $65.52 | $67.92 | $66.01 | 426,424 |
| 2021-05-28 | $65.71 | $65.99 | $64.04 | $64.94 | $63.11 | 216,570 |
| 2021-05-27 | $64.94 | $65.51 | $64.16 | $65.10 | $63.26 | 312,568 |
| 2021-05-26 | $64.64 | $65.01 | $62.63 | $63.94 | $62.14 | 395,496 |
| 2021-05-25 | $66.63 | $67.29 | $64.41 | $64.52 | $62.70 | 284,342 |
| 2021-05-24 | $67.08 | $67.15 | $65.74 | $66.66 | $64.78 | 230,244 |
| 2021-05-21 | $64.59 | $66.66 | $64.38 | $66.01 | $64.15 | 496,853 |
| 2021-05-20 | $64.29 | $64.40 | $62.43 | $63.72 | $61.92 | 271,498 |
| 2021-05-19 | $64.86 | $65.27 | $62.54 | $64.29 | $62.48 | 299,484 |
| 2021-05-18 | $69.50 | $69.73 | $66.34 | $66.45 | $64.58 | 254,486 |
| 2021-05-17 | $67.91 | $69.48 | $67.15 | $69.39 | $67.43 | 302,201 |
| 2021-05-14 | $66.64 | $67.97 | $65.95 | $67.75 | $65.84 | 242,069 |
| 2021-05-13 | $64.62 | $66.69 | $63.99 | $65.82 | $63.96 | 344,115 |
| 2021-05-12 | $67.89 | $68.39 | $64.03 | $64.39 | $62.57 | 289,894 |
| 2021-05-11 | $64.71 | $68.12 | $63.53 | $67.92 | $66.01 | 264,262 |
| 2021-05-10 | $68.05 | $69.46 | $65.68 | $65.73 | $63.88 | 369,644 |
| 2021-05-07 | $69.44 | $70.25 | $66.91 | $68.13 | $66.21 | 534,186 |
| 2021-05-06 | $67.73 | $68.99 | $65.32 | $68.66 | $66.72 | 523,593 |
| 2021-05-05 | $66.43 | $68.89 | $66.15 | $67.90 | $65.99 | 485,300 |
| 2021-05-04 | $63.28 | $65.42 | $61.88 | $65.32 | $63.48 | 324,647 |
| 2021-05-03 | $62.84 | $64.55 | $61.88 | $63.53 | $61.74 | 380,156 |
| 2021-04-30 | $62.64 | $63.64 | $61.60 | $61.91 | $60.16 | 338,507 |
| 2021-04-29 | $63.63 | $64.97 | $62.69 | $63.19 | $61.41 | 219,105 |
| 2021-04-28 | $63.26 | $64.04 | $62.58 | $63.63 | $61.84 | 173,702 |
| 2021-04-27 | $62.83 | $63.46 | $62.24 | $63.36 | $61.57 | 170,384 |
| 2021-04-26 | $63.63 | $64.51 | $62.99 | $63.38 | $61.59 | 225,971 |
| 2021-04-23 | $61.62 | $64.24 | $61.45 | $63.45 | $61.66 | 280,013 |
| 2021-04-22 | $64.18 | $64.31 | $61.26 | $61.26 | $59.53 | 271,220 |
| 2021-04-21 | $61.79 | $64.80 | $61.59 | $64.12 | $62.31 | 288,113 |
| 2021-04-20 | $64.20 | $64.28 | $61.26 | $62.22 | $60.47 | 365,732 |
| 2021-04-19 | $65.63 | $65.75 | $63.75 | $64.36 | $62.55 | 203,035 |
| 2021-04-16 | $66.72 | $67.13 | $65.11 | $65.65 | $63.80 | 171,125 |
| 2021-04-15 | $66.24 | $66.24 | $63.80 | $65.80 | $63.95 | 179,745 |
| 2021-04-14 | $63.72 | $66.01 | $63.72 | $65.70 | $63.85 | 232,704 |
| 2021-04-13 | $65.47 | $65.48 | $62.85 | $63.45 | $61.66 | 276,932 |
| 2021-04-12 | $64.46 | $65.33 | $64.25 | $65.28 | $63.44 | 341,666 |
| 2021-04-09 | $63.70 | $64.68 | $63.33 | $64.39 | $62.57 | 303,417 |
| 2021-04-08 | $64.00 | $64.49 | $61.27 | $63.77 | $61.97 | 312,633 |
| 2021-04-07 | $64.12 | $64.63 | $62.92 | $63.85 | $62.05 | 283,515 |
| 2021-04-06 | $65.03 | $66.36 | $64.52 | $64.70 | $62.80 | 329,211 |
| 2021-04-05 | $65.43 | $66.64 | $64.75 | $65.20 | $63.28 | 272,139 |
| 2021-04-01 | $64.02 | $65.00 | $63.15 | $64.88 | $62.97 | 310,365 |
| 2021-03-31 | $64.15 | $65.34 | $62.91 | $63.67 | $61.80 | 508,409 |
| 2021-03-30 | $63.09 | $65.54 | $62.18 | $63.85 | $61.97 | 406,588 |
| 2021-03-29 | $65.00 | $66.70 | $63.02 | $63.12 | $61.26 | 430,581 |
| 2021-03-26 | $65.63 | $66.30 | $64.14 | $65.48 | $63.55 | 311,536 |
| 2021-03-25 | $61.00 | $64.80 | $60.46 | $64.21 | $62.32 | 494,957 |
| 2021-03-24 | $64.12 | $66.36 | $62.37 | $62.45 | $60.61 | 370,332 |
| 2021-03-23 | $66.28 | $67.23 | $61.92 | $62.95 | $61.10 | 587,296 |
| 2021-03-22 | $69.51 | $69.85 | $66.16 | $67.30 | $65.32 | 503,550 |
| 2021-03-19 | $71.80 | $71.99 | $67.43 | $69.50 | $67.46 | 1,201,041 |
| 2021-03-18 | $73.32 | $76.49 | $71.64 | $72.11 | $69.99 | 472,494 |
| 2021-03-17 | $70.95 | $73.15 | $70.91 | $73.02 | $70.87 | 400,647 |
| 2021-03-16 | $72.50 | $73.70 | $70.95 | $71.55 | $69.45 | 416,854 |
| 2021-03-15 | $74.25 | $74.26 | $70.82 | $72.84 | $70.70 | 366,679 |
| 2021-03-12 | $73.30 | $74.55 | $72.74 | $74.31 | $72.12 | 296,373 |
| 2021-03-11 | $74.20 | $75.64 | $72.46 | $73.20 | $71.05 | 535,400 |
| 2021-03-10 | $67.92 | $73.39 | $67.54 | $72.74 | $70.60 | 1,117,287 |
| 2021-03-09 | $69.80 | $69.80 | $67.54 | $67.74 | $65.75 | 360,582 |
| 2021-03-08 | $68.01 | $70.38 | $67.74 | $68.95 | $66.92 | 470,642 |
| 2021-03-05 | $66.34 | $67.43 | $64.68 | $67.07 | $65.10 | 890,890 |
| 2021-03-04 | $66.51 | $67.60 | $62.60 | $65.17 | $63.25 | 464,627 |
| 2021-03-03 | $66.86 | $69.01 | $66.30 | $66.43 | $64.48 | 370,084 |
| 2021-03-02 | $69.26 | $70.06 | $66.75 | $66.77 | $64.81 | 441,114 |
| 2021-03-01 | $66.48 | $69.81 | $66.00 | $69.39 | $67.35 | 625,285 |
| 2021-02-26 | $64.46 | $66.00 | $61.90 | $64.71 | $62.81 | 503,099 |
| 2021-02-25 | $65.82 | $66.39 | $64.46 | $64.67 | $62.77 | 628,438 |
| 2021-02-24 | $64.92 | $67.60 | $63.95 | $66.35 | $64.40 | 453,417 |
| 2021-02-23 | $64.01 | $64.85 | $62.29 | $64.46 | $62.56 | 367,553 |
| 2021-02-22 | $62.00 | $65.37 | $61.80 | $64.60 | $62.70 | 420,367 |
| 2021-02-19 | $59.97 | $62.78 | $59.97 | $62.63 | $60.79 | 577,924 |
| 2021-02-18 | $60.71 | $61.42 | $59.25 | $59.64 | $57.89 | 266,981 |
| 2021-02-17 | $60.73 | $61.67 | $59.09 | $61.06 | $59.26 | 339,798 |
| 2021-02-16 | $59.70 | $61.85 | $59.43 | $61.45 | $59.64 | 422,506 |
| 2021-02-12 | $59.00 | $59.66 | $57.93 | $59.05 | $57.31 | 213,305 |
| 2021-02-11 | $57.65 | $58.84 | $57.03 | $58.84 | $57.11 | 383,832 |
| 2021-02-10 | $57.24 | $57.99 | $55.74 | $57.43 | $55.74 | 426,346 |
| 2021-02-09 | $57.40 | $57.66 | $55.68 | $56.80 | $55.13 | 299,997 |
| 2021-02-08 | $56.60 | $57.66 | $56.60 | $56.93 | $55.26 | 330,419 |
| 2021-02-05 | $53.59 | $56.57 | $53.44 | $55.82 | $54.18 | 370,204 |
| 2021-02-04 | $54.14 | $55.45 | $52.26 | $53.06 | $51.50 | 506,281 |
| 2021-02-03 | $53.12 | $53.58 | $52.00 | $53.14 | $51.58 | 546,193 |
| 2021-02-02 | $54.37 | $54.71 | $52.10 | $53.62 | $52.04 | 436,744 |
| 2021-02-01 | $51.41 | $53.61 | $51.13 | $53.42 | $51.85 | 374,610 |
| 2021-01-29 | $52.60 | $53.06 | $50.01 | $50.83 | $49.34 | 506,870 |
| 2021-01-28 | $53.31 | $53.75 | $52.00 | $52.55 | $51.00 | 370,781 |
| 2021-01-27 | $51.75 | $54.08 | $50.02 | $52.42 | $50.88 | 605,823 |
| 2021-01-26 | $54.95 | $55.00 | $53.46 | $53.77 | $52.19 | 255,264 |
| 2021-01-25 | $55.09 | $55.38 | $52.62 | $54.29 | $52.69 | 261,810 |
| 2021-01-22 | $54.11 | $55.48 | $53.44 | $55.42 | $53.79 | 323,099 |
| 2021-01-21 | $56.81 | $57.15 | $54.95 | $55.11 | $53.49 | 386,556 |
| 2021-01-20 | $56.39 | $56.87 | $55.52 | $56.09 | $54.44 | 235,090 |
| 2021-01-19 | $55.71 | $56.25 | $54.65 | $55.88 | $54.24 | 221,704 |
| 2021-01-15 | $54.81 | $56.46 | $54.20 | $54.83 | $53.22 | 463,485 |
| 2021-01-14 | $55.53 | $57.24 | $54.92 | $56.21 | $54.56 | 401,831 |
| 2021-01-13 | $56.93 | $57.28 | $55.14 | $55.37 | $53.74 | 298,694 |
| 2021-01-12 | $54.72 | $57.40 | $54.43 | $57.24 | $55.56 | 382,601 |
| 2021-01-11 | $53.30 | $55.31 | $53.18 | $54.58 | $52.98 | 334,332 |
| 2021-01-08 | $54.56 | $54.89 | $53.42 | $54.63 | $53.02 | 521,760 |
| 2021-01-07 | $55.56 | $56.21 | $53.82 | $54.93 | $53.31 | 668,295 |
| 2021-01-06 | $52.75 | $55.64 | $52.75 | $54.85 | $53.24 | 647,785 |
| 2021-01-05 | $49.87 | $52.71 | $49.81 | $51.67 | $50.08 | 503,317 |
| 2021-01-04 | $51.75 | $52.15 | $49.24 | $49.76 | $48.23 | 515,005 |
| 2020-12-31 | $51.07 | $52.14 | $50.95 | $51.21 | $49.63 | 300,291 |
| 2020-12-30 | $50.59 | $52.10 | $50.59 | $51.65 | $50.06 | 347,956 |
| 2020-12-29 | $51.02 | $51.46 | $48.70 | $50.00 | $48.46 | 382,105 |
| 2020-12-28 | $52.11 | $52.69 | $51.05 | $51.20 | $49.62 | 384,043 |
| 2020-12-24 | $50.94 | $51.16 | $50.13 | $50.97 | $49.40 | 161,289 |
| 2020-12-23 | $48.99 | $51.31 | $48.70 | $50.85 | $49.28 | 381,540 |
| 2020-12-22 | $47.84 | $48.75 | $47.39 | $48.61 | $47.11 | 321,858 |
| 2020-12-21 | $46.52 | $48.22 | $46.15 | $47.50 | $46.04 | 552,366 |
| 2020-12-18 | $47.97 | $48.45 | $46.79 | $47.65 | $46.18 | 887,045 |
| 2020-12-17 | $45.50 | $47.86 | $45.50 | $47.84 | $46.37 | 704,051 |
| 2020-12-16 | $43.75 | $45.11 | $43.59 | $45.05 | $43.66 | 767,226 |
| 2020-12-15 | $42.28 | $43.78 | $42.10 | $43.75 | $42.40 | 472,960 |
| 2020-12-14 | $44.97 | $44.97 | $41.84 | $42.01 | $40.72 | 745,104 |
| 2020-12-11 | $43.23 | $43.73 | $42.56 | $43.15 | $41.82 | 278,471 |
| 2020-12-10 | $43.16 | $44.42 | $43.16 | $43.77 | $42.42 | 305,378 |
| 2020-12-09 | $44.39 | $45.08 | $43.25 | $43.75 | $42.40 | 365,476 |
| 2020-12-08 | $42.93 | $44.30 | $42.93 | $44.04 | $42.68 | 469,537 |
| 2020-12-07 | $43.50 | $43.82 | $42.63 | $43.44 | $42.10 | 608,068 |
| 2020-12-04 | $40.38 | $43.16 | $40.17 | $43.13 | $41.80 | 563,338 |
| 2020-12-03 | $40.40 | $40.84 | $39.87 | $40.09 | $38.85 | 282,394 |
| 2020-12-02 | $38.25 | $40.55 | $38.09 | $40.33 | $39.09 | 415,631 |
| 2020-12-01 | $39.01 | $39.31 | $38.10 | $38.84 | $37.64 | 431,580 |
| 2020-11-30 | $39.46 | $39.58 | $37.88 | $37.99 | $36.82 | 462,727 |
| 2020-11-27 | $40.13 | $40.46 | $39.54 | $39.87 | $38.64 | 209,112 |
| 2020-11-25 | $40.47 | $40.71 | $39.75 | $40.09 | $38.85 | 311,629 |
| 2020-11-24 | $40.44 | $41.65 | $40.15 | $41.05 | $39.78 | 1,019,962 |
| 2020-11-23 | $38.92 | $39.63 | $38.66 | $39.47 | $38.25 | 559,619 |
| 2020-11-20 | $38.33 | $38.80 | $38.17 | $38.46 | $37.27 | 262,365 |
| 2020-11-19 | $38.45 | $39.05 | $37.65 | $38.89 | $37.69 | 226,872 |
| 2020-11-18 | $40.75 | $40.95 | $38.55 | $38.56 | $37.37 | 489,329 |
| 2020-11-17 | $38.50 | $39.63 | $37.98 | $39.55 | $38.33 | 496,379 |
| 2020-11-16 | $39.39 | $39.88 | $38.50 | $39.19 | $37.98 | 496,390 |
| 2020-11-13 | $37.50 | $38.69 | $37.47 | $38.55 | $37.36 | 539,097 |
| 2020-11-12 | $38.67 | $39.11 | $35.98 | $37.01 | $35.87 | 834,410 |
| 2020-11-11 | $40.34 | $40.45 | $38.57 | $39.28 | $38.07 | 462,531 |
| 2020-11-10 | $38.79 | $40.63 | $38.45 | $39.20 | $37.99 | 621,929 |
| 2020-11-09 | $40.43 | $40.96 | $37.28 | $37.93 | $36.76 | 1,008,267 |
| 2020-11-06 | $37.36 | $38.17 | $35.66 | $36.80 | $35.67 | 1,231,612 |
| 2020-11-05 | $32.05 | $35.75 | $31.90 | $35.49 | $34.40 | 787,630 |
| 2020-11-04 | $33.36 | $33.57 | $31.57 | $31.86 | $30.88 | 600,388 |
| 2020-11-03 | $34.24 | $34.40 | $33.11 | $34.02 | $32.97 | 435,976 |
| 2020-11-02 | $32.41 | $33.50 | $31.76 | $33.23 | $32.21 | 902,083 |
| 2020-10-30 | $31.30 | $32.32 | $31.19 | $31.82 | $30.84 | 478,127 |
| 2020-10-29 | $31.00 | $31.96 | $30.65 | $31.63 | $30.66 | 326,847 |
| 2020-10-28 | $31.79 | $31.99 | $31.03 | $31.12 | $30.16 | 506,833 |
| 2020-10-27 | $33.01 | $33.18 | $32.20 | $32.53 | $31.53 | 377,195 |
| 2020-10-26 | $33.85 | $33.88 | $32.75 | $33.12 | $32.10 | 457,002 |
| 2020-10-23 | $33.99 | $35.44 | $33.98 | $34.44 | $33.38 | 527,802 |
| 2020-10-22 | $32.97 | $33.59 | $32.26 | $33.52 | $32.49 | 376,309 |
| 2020-10-21 | $33.43 | $33.62 | $32.42 | $32.62 | $31.61 | 526,103 |
| 2020-10-20 | $33.97 | $34.68 | $33.33 | $33.70 | $32.66 | 709,616 |
| 2020-10-19 | $33.37 | $34.25 | $32.42 | $33.12 | $32.10 | 1,044,830 |
| 2020-10-16 | $31.41 | $31.93 | $30.50 | $30.52 | $29.58 | 433,741 |
| 2020-10-15 | $29.68 | $31.09 | $29.63 | $31.00 | $30.04 | 397,224 |
| 2020-10-14 | $29.79 | $30.65 | $29.34 | $30.47 | $29.53 | 401,483 |
| 2020-10-13 | $29.70 | $29.70 | $28.65 | $29.47 | $28.56 | 503,593 |
| 2020-10-12 | $30.86 | $30.86 | $29.65 | $29.81 | $28.89 | 667,340 |
| 2020-10-09 | $29.73 | $30.24 | $29.22 | $29.43 | $28.52 | 418,785 |
| 2020-10-08 | $29.20 | $29.72 | $29.06 | $29.44 | $28.53 | 404,915 |
| 2020-10-07 | $27.77 | $29.33 | $27.75 | $29.00 | $28.11 | 1,416,166 |
| 2020-10-06 | $29.53 | $30.16 | $27.57 | $27.78 | $26.56 | 731,718 |
| 2020-10-05 | $26.97 | $28.15 | $26.83 | $27.52 | $26.31 | 351,866 |
| 2020-10-02 | $25.00 | $27.07 | $24.92 | $26.60 | $25.43 | 376,190 |
| 2020-10-01 | $25.62 | $25.90 | $25.03 | $25.50 | $24.38 | 366,170 |
| 2020-09-30 | $25.85 | $26.96 | $25.43 | $25.64 | $24.51 | 371,855 |
| 2020-09-29 | $26.33 | $26.67 | $25.63 | $25.79 | $24.66 | 274,795 |
| 2020-09-28 | $25.44 | $26.87 | $25.44 | $26.51 | $25.34 | 460,857 |
| 2020-09-25 | $24.98 | $25.46 | $24.68 | $25.09 | $23.99 | 361,301 |
| 2020-09-24 | $25.52 | $25.83 | $24.94 | $25.14 | $24.03 | 303,585 |
| 2020-09-23 | $26.22 | $26.67 | $25.60 | $25.64 | $24.51 | 375,933 |
| 2020-09-22 | $27.16 | $27.19 | $26.00 | $26.42 | $25.26 | 301,839 |
| 2020-09-21 | $28.39 | $28.39 | $26.30 | $26.87 | $25.69 | 500,240 |
| 2020-09-18 | $29.00 | $29.24 | $27.75 | $28.56 | $27.30 | 902,797 |
| 2020-09-17 | $27.15 | $29.64 | $26.56 | $29.00 | $27.72 | 1,109,609 |
| 2020-09-16 | $25.82 | $27.22 | $25.74 | $26.74 | $25.56 | 388,339 |
| 2020-09-15 | $26.04 | $26.19 | $25.34 | $25.85 | $24.71 | 360,788 |
| 2020-09-14 | $25.77 | $25.90 | $25.51 | $25.78 | $24.65 | 262,491 |
| 2020-09-11 | $25.46 | $25.99 | $25.17 | $25.45 | $24.33 | 210,364 |
| 2020-09-10 | $26.31 | $26.46 | $25.28 | $25.30 | $24.19 | 412,520 |
| 2020-09-09 | $25.62 | $26.43 | $25.00 | $26.32 | $25.16 | 585,977 |
| 2020-09-08 | $26.96 | $27.13 | $25.35 | $25.45 | $24.33 | 492,149 |
| 2020-09-04 | $26.21 | $27.36 | $25.67 | $27.06 | $25.87 | 952,117 |
| 2020-09-03 | $26.65 | $26.96 | $25.66 | $25.97 | $24.83 | 351,414 |
| 2020-09-02 | $25.88 | $26.62 | $25.62 | $26.59 | $25.42 | 424,058 |
| 2020-09-01 | $24.75 | $25.75 | $24.51 | $25.73 | $24.60 | 293,841 |
| 2020-08-31 | $26.18 | $26.18 | $24.90 | $24.91 | $23.81 | 310,021 |
| 2020-08-28 | $25.75 | $26.22 | $25.42 | $26.14 | $24.99 | 204,692 |
| 2020-08-27 | $26.00 | $26.27 | $25.31 | $25.86 | $24.72 | 206,322 |
| 2020-08-26 | $25.78 | $26.30 | $25.36 | $25.87 | $24.73 | 270,107 |
| 2020-08-25 | $26.21 | $26.74 | $25.57 | $25.95 | $24.81 | 234,450 |
| 2020-08-24 | $24.84 | $26.49 | $24.71 | $26.35 | $25.19 | 292,397 |
| 2020-08-21 | $24.48 | $24.69 | $24.30 | $24.50 | $23.42 | 209,948 |
| 2020-08-20 | $24.66 | $24.99 | $24.39 | $24.80 | $23.71 | 199,487 |
| 2020-08-19 | $24.84 | $25.55 | $24.50 | $24.96 | $23.86 | 256,462 |
| 2020-08-18 | $25.35 | $25.64 | $24.58 | $24.84 | $23.75 | 355,594 |
| 2020-08-17 | $26.36 | $26.64 | $25.47 | $25.51 | $24.39 | 273,370 |
| 2020-08-14 | $26.06 | $26.64 | $26.04 | $26.30 | $25.14 | 306,788 |
| 2020-08-13 | $26.48 | $26.68 | $25.85 | $26.44 | $25.28 | 643,291 |
| 2020-08-12 | $26.97 | $27.05 | $26.37 | $26.97 | $25.78 | 441,514 |
| 2020-08-11 | $26.75 | $27.54 | $26.26 | $26.35 | $25.19 | 610,232 |
| 2020-08-10 | $25.30 | $26.18 | $25.24 | $26.16 | $25.01 | 556,812 |
| 2020-08-07 | $23.98 | $25.21 | $23.75 | $25.17 | $24.06 | 337,125 |
| 2020-08-06 | $24.44 | $24.69 | $23.88 | $24.34 | $23.27 | 347,203 |
| 2020-08-05 | $23.93 | $24.93 | $23.68 | $24.75 | $23.66 | 491,616 |
| 2020-08-04 | $22.68 | $23.38 | $22.12 | $23.28 | $22.26 | 509,268 |
| 2020-08-03 | $22.08 | $22.97 | $22.00 | $22.08 | $21.11 | 767,602 |
| 2020-07-31 | $21.84 | $22.48 | $21.25 | $21.70 | $20.75 | 1,046,758 |
| 2020-07-30 | $24.00 | $24.99 | $20.90 | $22.38 | $21.40 | 2,972,462 |
| 2020-07-29 | $25.64 | $26.93 | $25.62 | $26.91 | $25.73 | 781,277 |
| 2020-07-28 | $26.85 | $27.25 | $25.30 | $25.33 | $24.22 | 751,790 |
| 2020-07-27 | $25.91 | $26.91 | $25.10 | $26.89 | $25.71 | 1,190,287 |
| 2020-07-24 | $24.11 | $24.31 | $23.63 | $23.98 | $22.92 | 404,288 |
| 2020-07-23 | $24.11 | $24.67 | $23.85 | $24.12 | $23.06 | 482,957 |
| 2020-07-22 | $24.20 | $24.42 | $23.76 | $24.35 | $23.28 | 383,325 |
| 2020-07-21 | $23.68 | $24.29 | $23.67 | $24.22 | $23.15 | 296,858 |
| 2020-07-20 | $23.89 | $24.16 | $23.31 | $23.48 | $22.45 | 281,470 |
| 2020-07-17 | $24.14 | $24.65 | $23.68 | $23.97 | $22.92 | 340,083 |
| 2020-07-16 | $24.18 | $24.74 | $23.65 | $24.04 | $22.98 | 430,222 |
| 2020-07-15 | $23.65 | $24.34 | $23.30 | $24.30 | $23.23 | 574,242 |
| 2020-07-14 | $22.01 | $23.10 | $21.64 | $23.02 | $22.01 | 485,572 |
| 2020-07-13 | $22.10 | $22.57 | $21.45 | $22.04 | $21.07 | 722,607 |
| 2020-07-10 | $20.44 | $21.87 | $20.39 | $21.64 | $20.69 | 662,724 |
| 2020-07-09 | $20.89 | $21.10 | $20.31 | $20.32 | $19.43 | 648,292 |
| 2020-07-08 | $21.79 | $22.05 | $20.53 | $20.91 | $19.99 | 508,811 |
| 2020-07-07 | $22.64 | $23.05 | $22.27 | $22.35 | $20.97 | 538,297 |
| 2020-07-06 | $23.09 | $23.27 | $22.49 | $23.02 | $21.59 | 382,443 |
| 2020-07-02 | $22.23 | $22.83 | $21.98 | $22.51 | $21.12 | 385,825 |
| 2020-07-01 | $22.23 | $22.55 | $21.22 | $21.61 | $20.27 | 639,709 |
| 2020-06-30 | $21.57 | $22.26 | $21.35 | $22.16 | $20.79 | 439,803 |
| 2020-06-29 | $21.91 | $22.52 | $21.56 | $21.85 | $20.50 | 463,482 |
| 2020-06-26 | $21.45 | $21.54 | $20.77 | $21.39 | $20.06 | 1,008,127 |
| 2020-06-25 | $20.22 | $21.76 | $20.00 | $21.74 | $20.39 | 425,619 |
| 2020-06-24 | $22.06 | $22.26 | $20.43 | $20.49 | $19.22 | 685,798 |
| 2020-06-23 | $22.72 | $22.89 | $22.08 | $22.51 | $21.12 | 414,943 |
| 2020-06-22 | $22.29 | $22.59 | $21.66 | $22.35 | $20.97 | 417,560 |
| 2020-06-19 | $22.71 | $22.82 | $21.68 | $22.48 | $21.09 | 943,591 |
| 2020-06-18 | $21.85 | $22.96 | $21.71 | $22.29 | $20.91 | 397,772 |
| 2020-06-17 | $22.61 | $22.87 | $21.67 | $22.29 | $20.91 | 445,607 |
| 2020-06-16 | $24.04 | $24.20 | $22.43 | $22.59 | $21.19 | 502,798 |
| 2020-06-15 | $21.55 | $23.24 | $20.90 | $22.54 | $21.14 | 720,220 |
| 2020-06-12 | $21.52 | $21.90 | $20.86 | $21.66 | $20.32 | 756,544 |
| 2020-06-11 | $22.47 | $22.55 | $20.39 | $20.40 | $19.14 | 883,305 |
| 2020-06-10 | $24.01 | $24.24 | $23.05 | $23.54 | $22.08 | 792,958 |
| 2020-06-09 | $24.43 | $24.59 | $23.53 | $24.22 | $22.72 | 860,719 |
| 2020-06-08 | $25.97 | $26.23 | $24.66 | $25.20 | $23.64 | 1,025,021 |
| 2020-06-05 | $25.86 | $27.43 | $24.96 | $25.35 | $23.78 | 1,021,344 |
| 2020-06-04 | $22.42 | $24.22 | $22.01 | $24.18 | $22.68 | 1,053,084 |
| 2020-06-03 | $22.30 | $23.39 | $22.23 | $22.57 | $21.17 | 782,066 |
| 2020-06-02 | $21.30 | $22.00 | $21.16 | $21.83 | $20.48 | 640,691 |
| 2020-06-01 | $20.14 | $21.65 | $19.91 | $21.00 | $19.70 | 944,168 |
| 2020-05-29 | $20.27 | $21.06 | $20.10 | $20.58 | $19.31 | 890,264 |
| 2020-05-28 | $23.00 | $23.20 | $20.50 | $20.63 | $19.35 | 2,007,887 |
| 2020-05-27 | $22.24 | $23.48 | $22.24 | $22.66 | $21.26 | 985,997 |
| 2020-05-26 | $21.78 | $22.05 | $21.09 | $21.50 | $20.17 | 1,022,603 |
| 2020-05-22 | $19.15 | $21.49 | $18.42 | $20.55 | $19.28 | 3,083,994 |
| 2020-05-21 | $19.16 | $19.42 | $18.80 | $19.01 | $17.83 | 327,257 |
| 2020-05-20 | $18.82 | $19.45 | $18.82 | $19.28 | $18.09 | 413,812 |
| 2020-05-19 | $19.19 | $19.31 | $18.36 | $18.36 | $17.22 | 521,447 |
| 2020-05-18 | $18.47 | $19.53 | $18.22 | $19.31 | $18.11 | 562,357 |
| 2020-05-15 | $16.90 | $17.42 | $16.72 | $17.40 | $16.32 | 575,316 |
| 2020-05-14 | $16.35 | $17.08 | $15.76 | $16.98 | $15.93 | 578,527 |
| 2020-05-13 | $18.00 | $18.02 | $16.70 | $16.84 | $15.80 | 840,541 |
| 2020-05-12 | $19.60 | $19.62 | $18.20 | $18.20 | $17.07 | 721,638 |
| 2020-05-11 | $19.91 | $20.06 | $18.67 | $19.57 | $18.36 | 1,037,500 |
| 2020-05-08 | $19.43 | $20.52 | $19.01 | $20.50 | $19.23 | 605,978 |
| 2020-05-07 | $18.84 | $19.31 | $17.47 | $19.00 | $17.82 | 914,204 |
| 2020-05-06 | $18.50 | $18.79 | $17.80 | $18.01 | $16.89 | 594,067 |
| 2020-05-05 | $18.50 | $19.96 | $18.17 | $18.31 | $17.18 | 549,291 |
| 2020-05-04 | $18.36 | $18.54 | $17.81 | $18.05 | $16.93 | 743,400 |
| 2020-05-01 | $19.59 | $20.02 | $18.25 | $18.88 | $17.71 | 659,979 |
| 2020-04-30 | $22.00 | $22.06 | $20.28 | $20.45 | $19.18 | 445,002 |
| 2020-04-29 | $21.58 | $22.83 | $21.41 | $22.35 | $20.97 | 495,475 |
| 2020-04-28 | $20.73 | $21.21 | $20.28 | $20.73 | $19.45 | 441,897 |
| 2020-04-27 | $18.88 | $20.60 | $18.83 | $19.95 | $18.71 | 509,477 |
| 2020-04-24 | $19.04 | $19.08 | $18.15 | $18.60 | $17.45 | 252,658 |
| 2020-04-23 | $18.94 | $19.68 | $18.62 | $18.77 | $17.61 | 366,454 |
| 2020-04-22 | $18.85 | $19.26 | $18.44 | $19.05 | $17.87 | 284,178 |
| 2020-04-21 | $18.02 | $18.74 | $17.69 | $18.25 | $17.12 | 384,479 |
| 2020-04-20 | $18.64 | $19.32 | $18.30 | $18.76 | $17.60 | 330,612 |
| 2020-04-17 | $19.25 | $20.39 | $19.12 | $19.24 | $18.05 | 431,027 |
| 2020-04-16 | $18.86 | $19.14 | $17.85 | $18.42 | $17.28 | 460,501 |
| 2020-04-15 | $19.77 | $19.81 | $18.61 | $18.82 | $17.65 | 583,026 |
| 2020-04-14 | $21.35 | $22.21 | $20.72 | $21.01 | $19.71 | 608,863 |
| 2020-04-13 | $22.28 | $22.30 | $19.86 | $20.77 | $19.48 | 381,832 |
| 2020-04-09 | $21.16 | $22.68 | $21.04 | $22.19 | $20.82 | 482,136 |
| 2020-04-08 | $20.66 | $21.23 | $19.86 | $20.78 | $19.49 | 397,928 |
| 2020-04-07 | $21.54 | $22.15 | $20.45 | $20.83 | $19.17 | 741,817 |
| 2020-04-06 | $18.69 | $20.40 | $18.55 | $20.25 | $18.64 | 572,169 |
| 2020-04-03 | $17.35 | $18.12 | $16.61 | $17.67 | $16.26 | 575,167 |
| 2020-04-02 | $16.86 | $18.33 | $16.71 | $17.43 | $16.04 | 445,379 |
| 2020-04-01 | $17.44 | $17.79 | $16.33 | $16.72 | $15.39 | 389,890 |
| 2020-03-31 | $19.09 | $19.52 | $17.59 | $18.11 | $16.67 | 749,454 |
| 2020-03-30 | $18.99 | $20.18 | $18.00 | $18.77 | $17.27 | 463,881 |
| 2020-03-27 | $18.83 | $19.52 | $17.73 | $19.07 | $17.55 | 759,935 |
| 2020-03-26 | $19.32 | $20.37 | $19.02 | $19.71 | $18.14 | 389,908 |
| 2020-03-25 | $18.81 | $20.02 | $18.09 | $19.06 | $17.54 | 684,235 |
| 2020-03-24 | $19.08 | $19.78 | $18.01 | $18.93 | $17.42 | 603,007 |
| 2020-03-23 | $17.90 | $18.61 | $17.02 | $17.77 | $16.35 | 613,430 |
| 2020-03-20 | $19.91 | $20.09 | $17.02 | $17.94 | $16.51 | 981,523 |
| 2020-03-19 | $19.39 | $22.81 | $18.36 | $19.84 | $18.26 | 1,489,763 |
| 2020-03-18 | $17.24 | $21.46 | $17.19 | $19.44 | $17.89 | 1,064,374 |
| 2020-03-17 | $15.46 | $20.77 | $14.82 | $18.67 | $17.18 | 1,112,692 |
| 2020-03-16 | $14.40 | $15.85 | $14.23 | $15.17 | $13.96 | 680,507 |
| 2020-03-13 | $15.47 | $16.89 | $15.02 | $16.86 | $15.52 | 724,992 |
| 2020-03-12 | $16.32 | $16.33 | $14.16 | $14.63 | $13.46 | 1,051,205 |
| 2020-03-11 | $17.38 | $17.81 | $16.48 | $16.83 | $15.49 | 1,117,592 |
| 2020-03-10 | $17.38 | $18.04 | $16.24 | $17.54 | $16.14 | 919,648 |
| 2020-03-09 | $18.03 | $18.48 | $16.40 | $16.56 | $15.24 | 678,713 |
| 2020-03-06 | $19.92 | $21.29 | $19.85 | $20.16 | $18.55 | 533,642 |
| 2020-03-05 | $21.75 | $21.75 | $20.34 | $21.07 | $19.39 | 523,060 |
| 2020-03-04 | $21.90 | $22.85 | $21.44 | $22.81 | $20.99 | 422,579 |
| 2020-03-03 | $22.44 | $23.18 | $20.80 | $21.41 | $19.70 | 472,299 |
| 2020-03-02 | $22.00 | $22.56 | $21.08 | $22.52 | $20.73 | 934,627 |
| 2020-02-28 | $20.50 | $22.17 | $20.50 | $21.88 | $20.14 | 1,011,452 |
| 2020-02-27 | $22.18 | $22.78 | $21.41 | $21.41 | $19.70 | 706,254 |
| 2020-02-26 | $24.64 | $24.81 | $23.08 | $23.11 | $21.27 | 384,551 |
| 2020-02-25 | $26.64 | $26.83 | $24.25 | $24.30 | $22.36 | 595,974 |
| 2020-02-24 | $26.68 | $27.04 | $26.35 | $26.63 | $24.51 | 339,244 |
| 2020-02-21 | $28.08 | $28.33 | $27.63 | $28.08 | $25.84 | 317,061 |
| 2020-02-20 | $28.12 | $29.29 | $28.07 | $28.46 | $26.19 | 420,656 |
| 2020-02-19 | $28.24 | $28.81 | $28.06 | $28.38 | $26.12 | 373,054 |
| 2020-02-18 | $28.93 | $29.18 | $27.55 | $28.09 | $25.85 | 529,802 |
| 2020-02-14 | $29.32 | $29.93 | $28.80 | $29.18 | $26.86 | 374,351 |
| 2020-02-13 | $29.60 | $30.08 | $29.04 | $29.34 | $27.00 | 284,031 |
| 2020-02-12 | $30.40 | $31.04 | $29.88 | $29.88 | $27.50 | 395,230 |
| 2020-02-11 | $29.29 | $30.42 | $29.27 | $29.80 | $27.43 | 516,507 |
| 2020-02-10 | $30.16 | $30.70 | $28.51 | $28.82 | $26.52 | 576,255 |
| 2020-02-07 | $29.58 | $29.64 | $27.10 | $29.56 | $27.21 | 1,064,399 |
| 2020-02-06 | $30.94 | $30.95 | $30.03 | $30.22 | $27.81 | 553,199 |
| 2020-02-05 | $30.05 | $31.11 | $29.95 | $30.64 | $28.20 | 530,165 |
| 2020-02-04 | $29.45 | $29.80 | $29.00 | $29.56 | $27.21 | 445,215 |
| 2020-02-03 | $28.07 | $29.02 | $27.52 | $28.54 | $26.27 | 649,363 |
| 2020-01-31 | $30.67 | $30.84 | $28.44 | $28.72 | $26.43 | 574,960 |
| 2020-01-30 | $31.02 | $31.42 | $30.33 | $31.16 | $28.68 | 269,388 |
| 2020-01-29 | $31.67 | $32.00 | $31.09 | $31.61 | $29.09 | 332,118 |
| 2020-01-28 | $31.78 | $31.91 | $31.32 | $31.40 | $28.90 | 244,561 |
| 2020-01-27 | $31.28 | $32.11 | $31.15 | $31.35 | $28.85 | 537,606 |
| 2020-01-24 | $33.92 | $33.92 | $32.39 | $32.53 | $29.94 | 347,458 |
| 2020-01-23 | $33.05 | $34.07 | $32.20 | $34.00 | $31.29 | 483,473 |
| 2020-01-22 | $34.19 | $34.25 | $33.31 | $33.45 | $30.79 | 381,019 |
| 2020-01-21 | $34.79 | $34.81 | $33.50 | $34.08 | $31.37 | 545,187 |
| 2020-01-17 | $35.15 | $35.22 | $34.13 | $34.98 | $32.19 | 368,526 |
| 2020-01-16 | $35.17 | $35.74 | $34.85 | $34.88 | $32.10 | 242,489 |
| 2020-01-15 | $34.00 | $34.80 | $32.06 | $34.78 | $32.01 | 573,022 |
| 2020-01-14 | $33.84 | $35.00 | $33.72 | $34.72 | $31.95 | 454,760 |
| 2020-01-13 | $33.38 | $34.20 | $33.29 | $33.95 | $31.25 | 465,349 |
| 2020-01-10 | $33.91 | $34.41 | $33.32 | $33.36 | $30.70 | 264,638 |
| 2020-01-09 | $34.43 | $34.44 | $33.57 | $34.09 | $31.37 | 598,255 |
| 2020-01-08 | $34.03 | $34.30 | $33.61 | $34.18 | $31.46 | 464,305 |
| 2020-01-07 | $34.82 | $35.41 | $34.78 | $34.80 | $31.66 | 312,058 |
| 2020-01-06 | $35.46 | $35.76 | $34.52 | $35.23 | $32.05 | 318,800 |
| 2020-01-03 | $36.49 | $36.56 | $35.55 | $35.78 | $32.55 | 250,939 |
| 2020-01-02 | $37.62 | $37.62 | $36.30 | $36.78 | $33.46 | 263,900 |
| 2019-12-31 | $36.50 | $37.56 | $36.50 | $37.21 | $33.85 | 276,846 |
| 2019-12-30 | $37.10 | $37.24 | $36.53 | $36.57 | $33.27 | 358,579 |
| 2019-12-27 | $37.50 | $37.50 | $36.75 | $36.82 | $33.49 | 181,556 |
| 2019-12-26 | $37.37 | $37.49 | $36.89 | $37.35 | $33.98 | 120,450 |
| 2019-12-24 | $37.57 | $37.92 | $37.20 | $37.39 | $34.01 | 93,475 |
| 2019-12-23 | $37.07 | $37.77 | $36.72 | $37.77 | $34.36 | 192,306 |
| 2019-12-20 | $38.03 | $38.03 | $37.05 | $37.07 | $33.72 | 822,751 |
| 2019-12-19 | $38.12 | $38.25 | $37.73 | $37.83 | $34.41 | 260,141 |
| 2019-12-18 | $37.05 | $37.67 | $36.53 | $37.54 | $34.15 | 245,228 |
| 2019-12-17 | $36.99 | $37.52 | $36.86 | $37.15 | $33.79 | 305,477 |
| 2019-12-16 | $37.65 | $38.43 | $37.03 | $37.05 | $33.70 | 401,149 |
| 2019-12-13 | $38.05 | $38.48 | $36.90 | $37.05 | $33.70 | 409,041 |
| 2019-12-12 | $36.69 | $38.37 | $36.56 | $38.04 | $34.60 | 297,384 |
| 2019-12-11 | $36.80 | $37.26 | $36.56 | $37.10 | $33.75 | 266,993 |
| 2019-12-10 | $36.42 | $36.99 | $35.96 | $36.52 | $33.22 | 378,991 |
| 2019-12-09 | $36.63 | $37.05 | $36.10 | $36.56 | $33.26 | 355,761 |
| 2019-12-06 | $36.20 | $37.28 | $36.20 | $36.77 | $33.45 | 385,427 |
| 2019-12-05 | $35.82 | $35.88 | $34.58 | $35.70 | $32.48 | 407,308 |
| 2019-12-04 | $36.23 | $36.77 | $35.77 | $35.81 | $32.58 | 318,444 |
| 2019-12-03 | $36.27 | $36.27 | $35.44 | $35.87 | $32.63 | 345,860 |
| 2019-12-02 | $38.25 | $39.07 | $37.01 | $37.06 | $33.71 | 355,638 |
| 2019-11-29 | $38.83 | $38.93 | $37.87 | $37.99 | $34.56 | 186,890 |
| 2019-11-27 | $39.58 | $39.58 | $38.87 | $39.33 | $35.78 | 268,228 |
| 2019-11-26 | $39.73 | $39.83 | $39.20 | $39.28 | $35.73 | 604,337 |
| 2019-11-25 | $39.58 | $40.42 | $39.31 | $39.84 | $36.24 | 372,003 |
| 2019-11-22 | $39.37 | $39.99 | $39.13 | $39.30 | $35.75 | 332,258 |
| 2019-11-21 | $39.93 | $40.27 | $39.02 | $39.26 | $35.71 | 481,859 |
| 2019-11-20 | $40.66 | $40.98 | $39.73 | $39.84 | $36.24 | 452,702 |
| 2019-11-19 | $42.14 | $42.16 | $40.62 | $40.76 | $37.08 | 676,743 |
| 2019-11-18 | $42.53 | $42.54 | $41.25 | $41.74 | $37.97 | 368,721 |
| 2019-11-15 | $43.74 | $43.74 | $42.61 | $42.72 | $38.86 | 389,983 |
| 2019-11-14 | $43.13 | $43.76 | $42.78 | $43.23 | $39.33 | 513,191 |
| 2019-11-13 | $44.95 | $45.20 | $44.44 | $44.63 | $40.60 | 303,449 |
| 2019-11-12 | $46.03 | $46.60 | $45.51 | $45.66 | $41.54 | 291,881 |
| 2019-11-11 | $45.60 | $46.16 | $45.11 | $45.80 | $41.66 | 268,002 |
| 2019-11-08 | $47.35 | $47.62 | $45.92 | $45.99 | $41.84 | 427,354 |
| 2019-11-07 | $47.12 | $48.12 | $46.78 | $47.36 | $43.08 | 611,151 |
| 2019-11-06 | $45.30 | $47.27 | $45.15 | $46.12 | $41.95 | 866,205 |
| 2019-11-05 | $44.50 | $50.14 | $44.45 | $45.44 | $41.34 | 1,215,873 |
| 2019-11-04 | $44.27 | $46.25 | $43.99 | $46.10 | $41.94 | 928,069 |
| 2019-11-01 | $43.15 | $44.68 | $43.06 | $44.20 | $40.21 | 744,251 |
| 2019-10-31 | $44.76 | $44.76 | $42.15 | $42.50 | $38.66 | 699,038 |
| 2019-10-30 | $45.29 | $45.29 | $44.43 | $45.12 | $41.05 | 306,459 |
| 2019-10-29 | $45.33 | $45.78 | $44.74 | $45.46 | $41.35 | 288,430 |
| 2019-10-28 | $45.39 | $46.25 | $45.38 | $45.62 | $41.50 | 239,320 |
| 2019-10-25 | $43.67 | $45.39 | $43.16 | $44.94 | $40.88 | 335,263 |
| 2019-10-24 | $44.24 | $44.28 | $43.11 | $43.85 | $39.89 | 225,480 |
| 2019-10-23 | $43.49 | $44.00 | $42.91 | $44.00 | $40.03 | 245,502 |
| 2019-10-22 | $42.39 | $43.64 | $41.36 | $43.19 | $39.29 | 380,362 |
| 2019-10-21 | $42.98 | $43.69 | $42.33 | $42.49 | $38.65 | 399,029 |
| 2019-10-18 | $41.83 | $42.59 | $41.77 | $42.13 | $38.33 | 294,942 |
| 2019-10-17 | $42.98 | $43.21 | $41.81 | $42.00 | $38.21 | 358,196 |
| 2019-10-16 | $42.32 | $43.70 | $42.32 | $42.54 | $38.70 | 268,218 |
| 2019-10-15 | $41.72 | $42.79 | $41.28 | $42.25 | $38.43 | 351,837 |
| 2019-10-14 | $41.59 | $42.49 | $40.49 | $41.78 | $38.01 | 309,165 |
| 2019-10-11 | $40.85 | $43.12 | $40.85 | $42.28 | $38.46 | 554,410 |
| 2019-10-10 | $39.66 | $40.64 | $39.17 | $39.59 | $36.01 | 358,437 |
| 2019-10-09 | $38.16 | $39.42 | $37.57 | $38.97 | $35.45 | 531,121 |
| 2019-10-08 | $39.12 | $39.83 | $38.68 | $39.27 | $35.36 | 436,091 |
| 2019-10-07 | $40.16 | $41.17 | $39.70 | $39.88 | $35.91 | 517,819 |
| 2019-10-04 | $40.13 | $40.89 | $39.70 | $40.53 | $36.50 | 200,497 |
| 2019-10-03 | $39.49 | $40.08 | $38.92 | $40.08 | $36.09 | 226,084 |
| 2019-10-02 | $40.11 | $40.60 | $39.06 | $39.76 | $35.80 | 478,982 |
| 2019-10-01 | $43.32 | $44.66 | $40.73 | $40.85 | $36.78 | 351,096 |
| 2019-09-30 | $43.12 | $43.45 | $42.45 | $42.95 | $38.67 | 480,857 |
| 2019-09-27 | $43.32 | $44.61 | $42.97 | $43.13 | $38.84 | 464,107 |
| 2019-09-26 | $43.36 | $43.78 | $42.86 | $43.24 | $38.94 | 315,512 |
| 2019-09-25 | $41.78 | $43.77 | $41.78 | $43.32 | $39.01 | 387,308 |
| 2019-09-24 | $44.21 | $44.21 | $41.78 | $42.12 | $37.93 | 518,269 |
| 2019-09-23 | $43.21 | $44.52 | $43.21 | $44.32 | $39.91 | 556,336 |
| 2019-09-20 | $43.13 | $44.09 | $42.91 | $43.97 | $39.59 | 930,737 |
| 2019-09-19 | $43.02 | $44.00 | $42.89 | $43.09 | $38.80 | 387,481 |
| 2019-09-18 | $43.65 | $43.88 | $42.34 | $42.90 | $38.63 | 570,016 |
| 2019-09-17 | $43.69 | $44.11 | $42.98 | $43.77 | $39.41 | 470,952 |
| 2019-09-16 | $43.62 | $45.04 | $43.35 | $44.30 | $39.89 | 365,547 |
| 2019-09-13 | $44.44 | $45.25 | $43.52 | $44.28 | $39.87 | 768,079 |
| 2019-09-12 | $43.66 | $43.77 | $41.39 | $43.52 | $39.19 | 650,090 |
| 2019-09-11 | $42.43 | $44.17 | $40.52 | $43.94 | $39.57 | 742,158 |
| 2019-09-10 | $39.56 | $42.66 | $39.17 | $42.37 | $38.15 | 991,242 |
| 2019-09-09 | $36.92 | $39.70 | $36.91 | $39.61 | $35.67 | 1,014,275 |
| 2019-09-06 | $36.98 | $37.05 | $35.74 | $36.55 | $32.91 | 403,635 |
| 2019-09-05 | $36.13 | $37.25 | $35.40 | $36.98 | $33.30 | 798,385 |
| 2019-09-04 | $34.72 | $35.43 | $34.62 | $35.34 | $31.82 | 719,061 |
| 2019-09-03 | $34.14 | $34.82 | $33.92 | $34.11 | $30.71 | 1,047,849 |
| 2019-08-30 | $35.26 | $35.57 | $34.59 | $35.09 | $31.60 | 1,061,861 |
| 2019-08-29 | $33.52 | $35.00 | $33.50 | $35.00 | $31.52 | 9,584,219 |
| 2019-08-28 | $31.15 | $33.69 | $31.01 | $32.74 | $29.48 | 1,833,177 |
| 2019-08-27 | $31.23 | $31.70 | $30.27 | $31.13 | $28.03 | 2,960,874 |
| 2019-08-26 | $28.18 | $28.46 | $27.73 | $27.97 | $25.19 | 256,223 |
| 2019-08-23 | $28.65 | $28.95 | $27.36 | $27.60 | $24.85 | 353,440 |
| 2019-08-22 | $29.37 | $29.95 | $29.09 | $29.12 | $26.22 | 300,015 |
| 2019-08-21 | $29.83 | $30.23 | $29.17 | $29.25 | $26.34 | 338,475 |
| 2019-08-20 | $29.92 | $30.10 | $29.15 | $29.22 | $26.31 | 510,217 |
| 2019-08-19 | $30.21 | $30.54 | $29.84 | $30.08 | $27.09 | 277,324 |
| 2019-08-16 | $28.13 | $29.75 | $28.13 | $29.29 | $26.37 | 393,163 |
| 2019-08-15 | $28.55 | $28.55 | $27.49 | $27.86 | $25.09 | 249,750 |
| 2019-08-14 | $29.00 | $29.22 | $28.32 | $28.44 | $25.61 | 367,288 |
| 2019-08-13 | $27.45 | $31.08 | $27.37 | $30.16 | $27.16 | 489,026 |
| 2019-08-12 | $30.44 | $30.44 | $29.45 | $29.61 | $26.66 | 423,701 |
| 2019-08-09 | $34.54 | $35.99 | $30.59 | $30.77 | $27.71 | 1,017,447 |
| 2019-08-08 | $33.55 | $35.18 | $33.55 | $35.00 | $31.52 | 551,655 |
| 2019-08-07 | $32.94 | $33.50 | $32.43 | $33.19 | $29.89 | 316,895 |
| 2019-08-06 | $33.83 | $34.15 | $32.56 | $33.60 | $30.26 | 374,417 |
| 2019-08-05 | $34.26 | $34.65 | $32.83 | $33.52 | $30.18 | 395,202 |
| 2019-08-02 | $36.00 | $36.16 | $35.03 | $35.31 | $31.79 | 494,347 |
| 2019-08-01 | $38.60 | $39.08 | $36.19 | $36.53 | $32.89 | 357,151 |
| 2019-07-31 | $40.13 | $40.65 | $38.65 | $38.81 | $34.95 | 395,930 |
| 2019-07-30 | $38.30 | $40.33 | $37.89 | $40.18 | $36.18 | 342,310 |
| 2019-07-29 | $40.17 | $40.26 | $38.62 | $38.74 | $34.88 | 394,599 |
| 2019-07-26 | $39.56 | $40.43 | $39.11 | $40.28 | $36.27 | 309,140 |
| 2019-07-25 | $40.01 | $40.01 | $39.01 | $39.39 | $35.47 | 408,739 |
| 2019-07-24 | $38.95 | $40.60 | $38.95 | $40.39 | $36.37 | 294,674 |
| 2019-07-23 | $37.86 | $39.35 | $37.72 | $39.27 | $35.36 | 356,304 |
| 2019-07-22 | $37.75 | $38.27 | $37.28 | $37.39 | $33.67 | 543,779 |
| 2019-07-19 | $37.77 | $38.36 | $37.66 | $37.70 | $33.95 | 361,116 |
| 2019-07-18 | $36.91 | $37.91 | $36.80 | $37.72 | $33.96 | 325,179 |
| 2019-07-17 | $37.93 | $37.93 | $36.40 | $36.91 | $33.24 | 502,331 |
| 2019-07-16 | $38.81 | $39.92 | $38.46 | $39.36 | $35.44 | 334,745 |
| 2019-07-15 | $39.57 | $39.87 | $38.65 | $38.91 | $35.04 | 221,568 |
| 2019-07-12 | $38.53 | $39.97 | $38.21 | $39.50 | $35.57 | 361,295 |
| 2019-07-11 | $38.42 | $38.75 | $37.70 | $38.38 | $34.56 | 402,496 |
| 2019-07-10 | $38.53 | $38.97 | $38.25 | $38.28 | $34.47 | 369,275 |
| 2019-07-09 | $39.00 | $39.27 | $38.36 | $38.74 | $34.52 | 398,194 |
| 2019-07-08 | $40.45 | $40.72 | $39.36 | $39.38 | $35.09 | 307,799 |
| 2019-07-05 | $39.77 | $40.65 | $39.77 | $40.60 | $36.18 | 229,116 |
| 2019-07-03 | $39.99 | $40.65 | $39.77 | $40.28 | $35.89 | 180,184 |
| 2019-07-02 | $40.39 | $40.42 | $39.35 | $39.79 | $35.46 | 343,455 |
| 2019-07-01 | $42.36 | $42.58 | $40.48 | $40.50 | $36.09 | 476,421 |
| 2019-06-28 | $42.14 | $42.84 | $41.77 | $42.34 | $37.73 | 1,269,672 |
| 2019-06-27 | $41.40 | $42.46 | $41.39 | $41.99 | $37.42 | 342,760 |
| 2019-06-26 | $41.32 | $41.83 | $41.06 | $41.40 | $36.89 | 270,395 |
| 2019-06-25 | $40.97 | $41.41 | $40.61 | $40.97 | $36.51 | 287,013 |
| 2019-06-24 | $41.00 | $41.66 | $40.73 | $40.93 | $36.47 | 338,095 |
| 2019-06-21 | $39.47 | $41.24 | $39.36 | $40.85 | $36.40 | 517,675 |
| 2019-06-20 | $40.65 | $40.76 | $39.97 | $40.05 | $35.69 | 192,592 |
| 2019-06-19 | $40.49 | $40.53 | $39.75 | $40.23 | $35.85 | 184,228 |
| 2019-06-18 | $39.95 | $40.96 | $39.80 | $40.59 | $36.17 | 198,209 |
| 2019-06-17 | $39.89 | $39.95 | $38.79 | $39.56 | $35.25 | 250,571 |
| 2019-06-14 | $40.60 | $41.11 | $39.79 | $39.82 | $35.48 | 150,198 |
| 2019-06-13 | $40.94 | $41.16 | $40.54 | $40.92 | $36.47 | 259,548 |
| 2019-06-12 | $40.77 | $40.77 | $40.20 | $40.58 | $36.16 | 153,663 |
| 2019-06-11 | $40.69 | $41.22 | $40.35 | $40.82 | $36.38 | 285,684 |
| 2019-06-10 | $39.74 | $40.90 | $39.74 | $39.92 | $35.57 | 195,133 |
| 2019-06-07 | $39.27 | $39.61 | $38.70 | $39.37 | $35.08 | 209,692 |
| 2019-06-06 | $39.06 | $39.47 | $38.30 | $38.98 | $34.74 | 254,144 |
| 2019-06-05 | $39.93 | $39.93 | $38.55 | $39.11 | $34.85 | 272,367 |
| 2019-06-04 | $38.55 | $40.09 | $38.48 | $40.00 | $35.65 | 252,635 |
| 2019-06-03 | $36.99 | $38.73 | $36.99 | $38.14 | $33.99 | 328,822 |
| 2019-05-31 | $36.85 | $37.32 | $36.65 | $36.84 | $32.83 | 602,062 |
| 2019-05-30 | $38.14 | $39.07 | $37.53 | $37.68 | $33.58 | 385,943 |
| 2019-05-29 | $37.71 | $38.39 | $37.54 | $38.00 | $33.86 | 349,101 |
| 2019-05-28 | $39.23 | $39.23 | $38.23 | $38.24 | $34.08 | 237,426 |
| 2019-05-24 | $39.67 | $39.67 | $38.59 | $39.09 | $34.83 | 196,451 |
| 2019-05-23 | $39.22 | $39.47 | $38.41 | $39.01 | $34.76 | 273,341 |
| 2019-05-22 | $40.08 | $40.75 | $39.77 | $40.03 | $35.67 | 225,520 |
| 2019-05-21 | $39.86 | $40.74 | $39.86 | $40.48 | $36.07 | 167,145 |
| 2019-05-20 | $39.46 | $39.80 | $38.86 | $39.44 | $35.15 | 309,566 |
| 2019-05-17 | $40.59 | $41.23 | $40.04 | $40.05 | $35.69 | 215,798 |
| 2019-05-16 | $41.86 | $41.93 | $40.90 | $41.28 | $36.79 | 277,269 |
| 2019-05-15 | $40.99 | $41.76 | $40.83 | $41.69 | $37.15 | 335,913 |
| 2019-05-14 | $41.08 | $41.95 | $40.83 | $41.57 | $37.04 | 309,919 |
| 2019-05-13 | $42.08 | $42.22 | $39.89 | $40.86 | $36.41 | 475,941 |
| 2019-05-10 | $43.27 | $43.61 | $42.50 | $43.48 | $38.75 | 410,084 |
| 2019-05-09 | $43.83 | $44.28 | $42.32 | $43.47 | $38.74 | 400,080 |
| 2019-05-08 | $44.38 | $45.09 | $44.38 | $44.57 | $39.72 | 344,309 |
| 2019-05-07 | $44.27 | $44.90 | $43.70 | $44.51 | $39.66 | 406,869 |
| 2019-05-06 | $44.63 | $45.34 | $43.84 | $45.15 | $40.23 | 403,343 |
| 2019-05-03 | $43.57 | $47.63 | $43.57 | $46.46 | $41.40 | 976,714 |
| 2019-05-02 | $43.29 | $43.29 | $41.28 | $42.19 | $37.60 | 529,035 |
| 2019-05-01 | $45.06 | $45.10 | $43.26 | $43.29 | $38.58 | 389,952 |
| 2019-04-30 | $46.28 | $46.28 | $44.85 | $44.95 | $40.06 | 320,108 |
| 2019-04-29 | $46.05 | $46.75 | $45.89 | $46.28 | $41.24 | 213,355 |
| 2019-04-26 | $45.13 | $46.18 | $44.45 | $46.16 | $41.13 | 283,283 |
| 2019-04-25 | $46.60 | $46.86 | $45.14 | $45.15 | $40.23 | 286,111 |
| 2019-04-24 | $47.85 | $47.97 | $46.65 | $47.01 | $41.89 | 217,738 |
| 2019-04-23 | $47.30 | $48.22 | $46.83 | $48.04 | $42.81 | 173,592 |
| 2019-04-22 | $47.65 | $48.10 | $47.17 | $47.48 | $42.31 | 179,983 |
| 2019-04-18 | $47.88 | $48.73 | $47.88 | $48.04 | $42.81 | 205,573 |
| 2019-04-17 | $48.36 | $48.76 | $47.85 | $48.02 | $42.79 | 186,333 |
| 2019-04-16 | $47.56 | $48.21 | $47.15 | $48.10 | $42.86 | 285,867 |
| 2019-04-15 | $47.23 | $47.73 | $46.75 | $47.21 | $42.07 | 333,491 |
| 2019-04-12 | $47.53 | $47.96 | $46.96 | $47.29 | $42.14 | 170,757 |
| 2019-04-11 | $46.93 | $47.39 | $46.41 | $46.86 | $41.76 | 206,826 |
| 2019-04-10 | $46.01 | $47.16 | $45.47 | $46.95 | $41.84 | 229,566 |
| 2019-04-09 | $47.95 | $47.95 | $46.17 | $46.31 | $40.92 | 282,330 |
| 2019-04-08 | $47.98 | $48.52 | $47.82 | $48.31 | $42.69 | 204,643 |
| 2019-04-05 | $47.93 | $48.65 | $47.66 | $48.17 | $42.56 | 366,108 |
| 2019-04-04 | $45.98 | $48.07 | $45.98 | $47.70 | $42.15 | 288,822 |
| 2019-04-03 | $48.00 | $48.28 | $45.91 | $45.97 | $40.62 | 325,958 |
| 2019-04-02 | $47.79 | $48.13 | $47.28 | $47.58 | $42.04 | 208,876 |
| 2019-04-01 | $45.94 | $47.97 | $45.75 | $47.82 | $42.25 | 399,592 |
| 2019-03-29 | $46.33 | $46.80 | $45.06 | $45.30 | $40.03 | 369,627 |
| 2019-03-28 | $45.34 | $46.11 | $45.28 | $45.96 | $40.61 | 306,858 |
| 2019-03-27 | $45.03 | $45.66 | $44.36 | $44.96 | $39.73 | 258,747 |
| 2019-03-26 | $44.81 | $45.26 | $44.21 | $44.94 | $39.71 | 294,749 |
| 2019-03-25 | $44.12 | $44.66 | $43.40 | $44.17 | $39.03 | 298,777 |
| 2019-03-22 | $46.44 | $46.65 | $43.94 | $44.03 | $38.91 | 357,131 |
| 2019-03-21 | $45.75 | $47.22 | $45.75 | $47.10 | $41.62 | 230,485 |
| 2019-03-20 | $46.57 | $46.88 | $45.95 | $46.27 | $40.88 | 227,276 |
| 2019-03-19 | $47.70 | $48.32 | $46.63 | $46.86 | $41.41 | 192,773 |
| 2019-03-18 | $46.97 | $47.78 | $46.29 | $47.13 | $41.64 | 212,140 |
| 2019-03-15 | $45.72 | $46.82 | $45.70 | $46.74 | $41.30 | 807,747 |
| 2019-03-14 | $46.53 | $46.89 | $45.37 | $45.60 | $40.29 | 346,597 |
| 2019-03-13 | $47.73 | $47.73 | $46.68 | $46.73 | $41.29 | 279,642 |
| 2019-03-12 | $47.66 | $47.88 | $47.31 | $47.54 | $42.01 | 272,811 |
| 2019-03-11 | $46.94 | $48.04 | $46.87 | $47.50 | $41.97 | 409,761 |
| 2019-03-08 | $46.71 | $47.28 | $46.11 | $46.74 | $41.30 | 402,198 |
| 2019-03-07 | $48.98 | $48.98 | $47.19 | $47.30 | $41.79 | 372,938 |
| 2019-03-06 | $50.14 | $50.44 | $48.98 | $49.06 | $43.35 | 280,326 |
| 2019-03-05 | $50.80 | $51.17 | $49.90 | $49.91 | $44.10 | 171,825 |
| 2019-03-04 | $51.44 | $51.59 | $50.24 | $50.95 | $45.02 | 243,993 |
| 2019-03-01 | $50.54 | $51.34 | $50.02 | $51.18 | $45.22 | 302,776 |
| 2019-02-28 | $50.69 | $50.69 | $49.75 | $50.19 | $44.35 | 359,798 |
| 2019-02-27 | $51.12 | $51.30 | $50.20 | $51.01 | $45.07 | 263,149 |
| 2019-02-26 | $51.48 | $51.70 | $50.96 | $51.02 | $45.08 | 541,071 |
| 2019-02-25 | $51.83 | $52.33 | $51.54 | $51.57 | $45.57 | 236,450 |
| 2019-02-22 | $51.21 | $52.11 | $51.05 | $51.92 | $45.88 | 335,762 |
| 2019-02-21 | $51.63 | $51.95 | $50.53 | $50.89 | $44.97 | 250,772 |
| 2019-02-20 | $51.40 | $52.34 | $50.97 | $51.81 | $45.78 | 308,395 |
| 2019-02-19 | $50.77 | $51.74 | $50.77 | $51.41 | $45.43 | 325,293 |
| 2019-02-15 | $50.43 | $51.46 | $49.69 | $51.41 | $45.43 | 313,812 |
| 2019-02-14 | $49.05 | $50.64 | $48.10 | $49.54 | $43.77 | 459,103 |
| 2019-02-13 | $49.54 | $50.56 | $49.09 | $50.19 | $44.35 | 280,025 |
| 2019-02-12 | $47.65 | $49.27 | $47.53 | $49.23 | $43.50 | 261,522 |
| 2019-02-11 | $46.76 | $47.40 | $46.60 | $47.22 | $41.72 | 315,349 |
| 2019-02-08 | $47.39 | $47.90 | $46.23 | $46.71 | $41.27 | 356,744 |
| 2019-02-07 | $49.37 | $49.87 | $47.66 | $47.89 | $42.32 | 297,688 |
| 2019-02-06 | $49.48 | $49.95 | $49.22 | $49.55 | $43.78 | 223,904 |
| 2019-02-05 | $50.05 | $50.55 | $49.65 | $49.80 | $44.00 | 289,144 |
| 2019-02-04 | $50.18 | $50.25 | $49.55 | $49.94 | $44.13 | 169,860 |
| 2019-02-01 | $49.12 | $50.85 | $48.67 | $50.35 | $44.49 | 374,719 |
| 2019-01-31 | $49.02 | $50.24 | $48.23 | $49.05 | $43.34 | 441,498 |
| 2019-01-30 | $48.67 | $49.70 | $48.16 | $49.41 | $43.66 | 526,743 |
| 2019-01-29 | $47.78 | $48.57 | $47.29 | $48.34 | $42.71 | 417,591 |
| 2019-01-28 | $46.96 | $48.11 | $46.89 | $47.79 | $42.23 | 278,029 |
| 2019-01-25 | $47.49 | $48.34 | $47.49 | $47.87 | $42.30 | 470,020 |
| 2019-01-24 | $44.13 | $46.94 | $44.13 | $46.62 | $41.19 | 712,123 |
| 2019-01-23 | $43.49 | $45.90 | $42.86 | $44.51 | $39.33 | 1,580,537 |
| 2019-01-22 | $50.79 | $50.79 | $48.39 | $48.72 | $43.05 | 329,349 |
| 2019-01-18 | $50.68 | $51.68 | $50.13 | $51.31 | $45.34 | 214,634 |
| 2019-01-17 | $48.71 | $50.61 | $48.71 | $50.02 | $44.20 | 306,209 |
| 2019-01-16 | $48.60 | $49.66 | $48.60 | $49.13 | $43.41 | 312,200 |
| 2019-01-15 | $48.41 | $49.16 | $47.80 | $48.43 | $42.79 | 317,082 |
| 2019-01-14 | $48.65 | $49.40 | $48.35 | $48.53 | $42.88 | 297,131 |
| 2019-01-11 | $49.62 | $50.40 | $49.20 | $49.63 | $43.85 | 202,133 |
| 2019-01-10 | $48.86 | $50.07 | $47.97 | $50.02 | $44.20 | 236,541 |
| 2019-01-09 | $48.93 | $49.60 | $48.40 | $49.23 | $43.50 | 218,352 |
| 2019-01-08 | $48.98 | $49.62 | $48.27 | $48.34 | $42.71 | 449,989 |
| 2019-01-07 | $47.53 | $49.16 | $46.49 | $48.54 | $42.54 | 511,090 |
| 2019-01-04 | $45.94 | $48.20 | $45.41 | $47.80 | $41.89 | 433,916 |
| 2019-01-03 | $46.12 | $46.16 | $44.50 | $44.77 | $39.23 | 313,146 |
| 2019-01-02 | $44.53 | $47.29 | $44.00 | $46.58 | $40.82 | 331,150 |
| 2018-12-31 | $45.30 | $45.96 | $44.58 | $45.78 | $40.12 | 288,344 |
| 2018-12-28 | $45.45 | $46.11 | $44.66 | $44.82 | $39.28 | 285,495 |
| 2018-12-27 | $44.27 | $45.16 | $42.84 | $45.10 | $39.52 | 540,994 |
| 2018-12-26 | $43.56 | $45.58 | $42.10 | $45.53 | $39.90 | 436,909 |
| 2018-12-24 | $43.28 | $44.81 | $42.70 | $43.40 | $38.03 | 220,276 |
| 2018-12-21 | $44.58 | $45.70 | $44.11 | $44.15 | $38.69 | 639,366 |
| 2018-12-20 | $44.25 | $45.80 | $43.77 | $44.67 | $39.15 | 447,827 |
| 2018-12-19 | $45.18 | $47.16 | $44.30 | $44.75 | $39.22 | 471,531 |
| 2018-12-18 | $45.26 | $45.72 | $44.32 | $45.00 | $39.44 | 614,847 |
| 2018-12-17 | $45.30 | $46.88 | $44.07 | $44.76 | $39.23 | 531,746 |
| 2018-12-14 | $45.43 | $46.33 | $44.88 | $45.42 | $39.80 | 515,133 |
| 2018-12-13 | $47.06 | $47.70 | $46.00 | $46.11 | $40.41 | 346,858 |
| 2018-12-12 | $48.01 | $48.72 | $46.67 | $46.78 | $41.00 | 551,721 |
| 2018-12-11 | $49.30 | $49.47 | $45.19 | $46.51 | $40.76 | 592,262 |
| 2018-12-10 | $46.12 | $47.23 | $45.53 | $46.97 | $41.16 | 744,218 |
| 2018-12-07 | $47.57 | $49.84 | $45.89 | $46.41 | $40.67 | 567,560 |
| 2018-12-06 | $48.26 | $49.68 | $47.54 | $49.65 | $43.51 | 527,823 |
| 2018-12-04 | $52.06 | $52.95 | $49.19 | $49.31 | $43.21 | 500,857 |
| 2018-12-03 | $51.83 | $52.86 | $51.12 | $52.04 | $45.61 | 458,649 |
| 2018-11-30 | $49.68 | $50.86 | $49.18 | $50.53 | $44.28 | 732,450 |
| 2018-11-29 | $49.57 | $50.83 | $49.06 | $49.68 | $43.54 | 302,848 |
| 2018-11-28 | $48.05 | $49.61 | $47.20 | $49.52 | $43.40 | 231,239 |
| 2018-11-27 | $47.46 | $48.77 | $46.72 | $48.01 | $42.07 | 436,579 |
| 2018-11-26 | $47.18 | $48.72 | $46.53 | $48.13 | $42.18 | 428,519 |
| 2018-11-23 | $47.44 | $48.15 | $46.37 | $46.37 | $40.64 | 301,498 |
| 2018-11-21 | $48.06 | $49.50 | $47.39 | $48.20 | $42.24 | 421,909 |
| 2018-11-20 | $48.24 | $48.92 | $46.68 | $47.43 | $41.57 | 525,621 |
| 2018-11-19 | $50.25 | $51.00 | $48.91 | $49.23 | $43.14 | 578,243 |
| 2018-11-16 | $49.36 | $51.21 | $48.98 | $50.90 | $44.61 | 888,977 |
| 2018-11-15 | $47.76 | $49.75 | $47.14 | $49.36 | $43.26 | 1,041,416 |
| 2018-11-14 | $45.50 | $47.24 | $45.44 | $46.25 | $40.53 | 1,093,155 |
| 2018-11-13 | $48.23 | $48.94 | $44.06 | $44.99 | $39.43 | 1,717,293 |
| 2018-11-12 | $55.26 | $55.83 | $48.54 | $48.62 | $42.61 | 791,418 |
| 2018-11-09 | $54.25 | $57.10 | $53.67 | $55.77 | $48.87 | 796,535 |
| 2018-11-08 | $59.11 | $59.67 | $57.46 | $57.73 | $50.59 | 312,893 |
| 2018-11-07 | $58.59 | $60.15 | $57.62 | $59.71 | $52.33 | 479,417 |
| 2018-11-06 | $57.30 | $59.00 | $56.76 | $57.97 | $50.80 | 397,813 |
| 2018-11-05 | $57.24 | $58.00 | $55.88 | $57.10 | $50.04 | 412,308 |
| 2018-11-02 | $57.22 | $57.67 | $56.35 | $57.19 | $50.12 | 241,337 |
| 2018-11-01 | $54.43 | $57.37 | $53.83 | $56.92 | $49.88 | 353,796 |
| 2018-10-31 | $54.37 | $54.94 | $53.20 | $53.88 | $47.22 | 390,135 |
| 2018-10-30 | $52.73 | $54.04 | $51.92 | $53.15 | $46.58 | 349,052 |
| 2018-10-29 | $54.43 | $55.78 | $52.04 | $52.87 | $46.33 | 386,714 |
| 2018-10-26 | $52.16 | $53.75 | $50.20 | $53.58 | $46.96 | 561,728 |
| 2018-10-25 | $52.99 | $53.75 | $52.16 | $52.88 | $46.34 | 598,919 |
| 2018-10-24 | $56.23 | $56.23 | $52.01 | $52.13 | $45.68 | 385,280 |
| 2018-10-23 | $55.35 | $56.81 | $53.99 | $56.08 | $49.15 | 533,489 |
| 2018-10-22 | $57.38 | $57.61 | $56.39 | $56.66 | $49.65 | 329,848 |
| 2018-10-19 | $57.84 | $57.91 | $56.43 | $57.39 | $50.29 | 454,124 |
| 2018-10-18 | $60.12 | $60.98 | $57.12 | $57.87 | $50.71 | 517,058 |
| 2018-10-17 | $61.54 | $61.59 | $59.81 | $60.55 | $53.06 | 346,577 |
| 2018-10-16 | $60.76 | $61.75 | $60.06 | $61.41 | $53.82 | 515,452 |
| 2018-10-15 | $61.36 | $61.62 | $59.80 | $60.33 | $52.87 | 487,817 |
| 2018-10-12 | $60.63 | $61.79 | $60.51 | $61.49 | $53.89 | 665,452 |
| 2018-10-11 | $59.99 | $60.97 | $58.26 | $59.51 | $52.15 | 1,290,231 |
| 2018-10-10 | $69.45 | $70.00 | $59.91 | $60.35 | $52.89 | 2,586,162 |
| 2018-10-09 | $80.69 | $80.72 | $75.87 | $76.15 | $66.73 | 1,088,796 |
| 2018-10-08 | $80.94 | $81.42 | $79.58 | $81.01 | $70.62 | 445,532 |
| 2018-10-05 | $80.86 | $81.29 | $80.23 | $80.91 | $70.54 | 538,923 |
| 2018-10-04 | $81.43 | $81.96 | $80.23 | $80.72 | $70.37 | 438,429 |
| 2018-10-03 | $79.10 | $82.18 | $78.34 | $81.54 | $71.08 | 352,594 |
| 2018-10-02 | $78.20 | $79.71 | $78.18 | $78.77 | $68.67 | 344,417 |
| 2018-10-01 | $78.75 | $79.00 | $76.56 | $78.29 | $68.25 | 279,698 |
| 2018-09-28 | $77.05 | $78.30 | $76.60 | $78.30 | $68.26 | 206,433 |
| 2018-09-27 | $77.00 | $78.00 | $76.33 | $77.15 | $67.26 | 231,411 |
| 2018-09-26 | $75.85 | $78.85 | $75.30 | $77.05 | $67.17 | 300,529 |
| 2018-09-25 | $76.25 | $76.85 | $75.80 | $76.25 | $66.47 | 146,606 |
| 2018-09-24 | $77.55 | $77.55 | $75.30 | $76.00 | $66.25 | 241,645 |
| 2018-09-21 | $77.80 | $78.50 | $77.35 | $77.55 | $67.61 | 419,046 |
| 2018-09-20 | $79.30 | $79.40 | $77.15 | $77.75 | $67.78 | 265,825 |
| 2018-09-19 | $77.40 | $78.65 | $77.40 | $78.45 | $68.39 | 343,736 |
| 2018-09-18 | $76.15 | $78.15 | $75.95 | $77.70 | $67.74 | 401,949 |
| 2018-09-17 | $75.10 | $76.30 | $74.55 | $76.00 | $66.25 | 197,063 |
| 2018-09-14 | $74.95 | $75.45 | $74.20 | $74.95 | $65.34 | 171,978 |
| 2018-09-13 | $74.80 | $75.65 | $74.65 | $74.95 | $65.34 | 231,718 |
| 2018-09-12 | $73.55 | $74.80 | $73.31 | $74.40 | $64.86 | 278,348 |
| 2018-09-11 | $73.90 | $74.65 | $73.05 | $73.80 | $64.34 | 220,911 |
| 2018-09-10 | $76.10 | $76.25 | $74.45 | $74.50 | $64.95 | 141,722 |
| 2018-09-07 | $75.40 | $75.63 | $74.35 | $75.40 | $65.73 | 234,642 |
| 2018-09-06 | $76.60 | $77.15 | $75.35 | $75.85 | $66.12 | 195,157 |
| 2018-09-05 | $74.95 | $77.00 | $74.80 | $76.55 | $66.73 | 294,781 |
| 2018-09-04 | $76.90 | $76.90 | $74.10 | $75.10 | $65.47 | 329,528 |
| 2018-08-31 | $77.80 | $79.30 | $76.90 | $77.15 | $67.26 | 371,638 |
| 2018-08-30 | $78.85 | $78.95 | $77.45 | $78.25 | $68.22 | 199,745 |
| 2018-08-29 | $78.85 | $79.80 | $78.33 | $79.25 | $69.09 | 234,978 |
| 2018-08-28 | $77.90 | $79.75 | $77.65 | $79.10 | $68.96 | 379,671 |
| 2018-08-27 | $76.95 | $78.58 | $76.80 | $77.90 | $67.91 | 238,384 |
| 2018-08-24 | $74.70 | $77.35 | $74.30 | $76.55 | $66.73 | 218,684 |
| 2018-08-23 | $75.60 | $76.00 | $74.35 | $74.40 | $64.86 | 184,777 |
| 2018-08-22 | $76.15 | $76.15 | $75.25 | $75.60 | $65.91 | 183,020 |
| 2018-08-21 | $75.05 | $76.70 | $75.05 | $76.05 | $66.30 | 176,521 |
| 2018-08-20 | $75.25 | $75.98 | $74.75 | $75.05 | $65.43 | 134,496 |
| 2018-08-17 | $74.90 | $75.30 | $74.28 | $75.20 | $65.56 | 151,212 |
| 2018-08-16 | $74.05 | $75.10 | $74.00 | $75.00 | $65.38 | 342,021 |
| 2018-08-15 | $75.20 | $75.20 | $72.35 | $73.85 | $64.38 | 334,536 |
| 2018-08-14 | $76.00 | $76.65 | $75.50 | $75.95 | $66.21 | 209,915 |
| 2018-08-13 | $77.00 | $77.30 | $75.25 | $75.35 | $65.69 | 176,926 |
| 2018-08-10 | $79.25 | $79.30 | $76.80 | $76.90 | $67.04 | 231,861 |
| 2018-08-09 | $79.25 | $80.00 | $79.15 | $79.80 | $69.57 | 168,501 |
| 2018-08-08 | $77.95 | $79.45 | $77.28 | $79.35 | $69.18 | 253,666 |
| 2018-08-07 | $77.55 | $79.00 | $77.30 | $78.60 | $68.52 | 450,548 |
| 2018-08-06 | $75.10 | $77.20 | $73.90 | $76.95 | $67.08 | 299,605 |
| 2018-08-03 | $76.80 | $77.78 | $70.55 | $74.55 | $64.99 | 708,934 |
| 2018-08-02 | $72.30 | $73.30 | $71.50 | $73.30 | $63.90 | 252,213 |
| 2018-08-01 | $74.65 | $74.70 | $72.70 | $73.00 | $63.64 | 244,232 |
| 2018-07-31 | $73.20 | $74.75 | $73.05 | $74.70 | $65.12 | 255,216 |
| 2018-07-30 | $72.40 | $73.40 | $71.95 | $72.75 | $63.42 | 173,434 |
| 2018-07-27 | $73.00 | $73.25 | $72.00 | $72.30 | $63.03 | 154,645 |
| 2018-07-26 | $72.05 | $73.53 | $72.00 | $72.70 | $63.38 | 236,292 |
| 2018-07-25 | $71.65 | $72.25 | $70.70 | $72.20 | $62.94 | 165,590 |
| 2018-07-24 | $72.30 | $73.15 | $71.75 | $71.90 | $62.68 | 167,647 |
| 2018-07-23 | $72.65 | $72.78 | $71.70 | $71.85 | $62.64 | 197,234 |
| 2018-07-20 | $72.95 | $73.55 | $72.55 | $72.80 | $63.47 | 302,448 |
| 2018-07-19 | $72.55 | $73.20 | $71.70 | $73.15 | $63.77 | 293,778 |
| 2018-07-18 | $71.65 | $73.40 | $71.36 | $72.75 | $63.42 | 213,606 |
| 2018-07-17 | $70.55 | $72.00 | $70.55 | $71.75 | $62.55 | 430,757 |
| 2018-07-16 | $71.70 | $71.95 | $70.40 | $70.65 | $61.59 | 161,023 |
| 2018-07-13 | $70.80 | $71.95 | $70.80 | $71.65 | $62.46 | 315,813 |
| 2018-07-12 | $72.05 | $72.20 | $70.45 | $70.80 | $61.72 | 303,304 |
| 2018-07-11 | $72.20 | $72.75 | $71.45 | $71.55 | $62.38 | 205,565 |
| 2018-07-10 | $73.20 | $73.55 | $72.60 | $72.90 | $63.55 | 194,806 |
| 2018-07-09 | $71.40 | $73.60 | $71.40 | $73.45 | $63.68 | 256,156 |
| 2018-07-06 | $70.80 | $71.75 | $69.91 | $70.95 | $61.51 | 188,641 |
| 2018-07-05 | $71.50 | $71.55 | $70.35 | $71.35 | $61.86 | 178,163 |
| 2018-07-03 | $71.00 | $72.40 | $70.80 | $70.85 | $61.43 | 248,321 |
| 2018-07-02 | $70.40 | $71.25 | $69.70 | $70.55 | $61.17 | 217,235 |
| 2018-06-29 | $71.00 | $72.05 | $70.85 | $70.95 | $61.51 | 295,914 |
| 2018-06-28 | $71.20 | $71.40 | $69.30 | $70.70 | $61.30 | 273,552 |
| 2018-06-27 | $71.45 | $72.30 | $71.05 | $71.25 | $61.78 | 235,097 |
| 2018-06-26 | $70.50 | $71.45 | $70.15 | $71.05 | $61.60 | 249,842 |
| 2018-06-25 | $71.05 | $71.40 | $69.50 | $70.50 | $61.12 | 390,094 |
| 2018-06-22 | $71.00 | $72.45 | $70.95 | $71.40 | $61.91 | 306,403 |
| 2018-06-21 | $72.45 | $72.45 | $70.65 | $70.85 | $61.43 | 152,426 |
| 2018-06-20 | $72.35 | $72.35 | $70.95 | $72.05 | $62.47 | 242,776 |
| 2018-06-19 | $72.45 | $72.60 | $70.65 | $72.25 | $62.64 | 369,453 |
| 2018-06-18 | $74.20 | $74.73 | $72.95 | $73.35 | $63.60 | 181,466 |
| 2018-06-15 | $74.80 | $75.70 | $73.75 | $75.00 | $65.03 | 424,159 |
| 2018-06-14 | $75.30 | $75.40 | $74.00 | $74.80 | $64.85 | 151,578 |
| 2018-06-13 | $74.55 | $75.30 | $74.45 | $75.05 | $65.07 | 235,898 |
| 2018-06-12 | $74.45 | $75.15 | $74.00 | $74.55 | $64.64 | 213,896 |
| 2018-06-11 | $73.70 | $75.00 | $73.25 | $74.20 | $64.33 | 272,689 |
| 2018-06-08 | $75.50 | $75.75 | $72.50 | $73.75 | $63.94 | 424,811 |
| 2018-06-07 | $76.05 | $76.60 | $74.95 | $75.40 | $65.37 | 125,369 |
| 2018-06-06 | $74.95 | $76.10 | $74.85 | $76.10 | $65.98 | 164,499 |
| 2018-06-05 | $74.65 | $74.95 | $73.55 | $74.85 | $64.90 | 233,702 |
| 2018-06-04 | $74.90 | $76.40 | $74.25 | $74.60 | $64.68 | 251,038 |
| 2018-06-01 | $72.95 | $74.80 | $72.45 | $74.50 | $64.59 | 217,015 |
| 2018-05-31 | $73.20 | $73.33 | $72.20 | $72.30 | $62.69 | 305,696 |
| 2018-05-30 | $73.15 | $74.15 | $73.10 | $73.25 | $63.51 | 212,716 |
| 2018-05-29 | $74.35 | $74.80 | $72.25 | $72.55 | $62.90 | 507,209 |
| 2018-05-25 | $75.65 | $76.05 | $75.10 | $75.20 | $65.20 | 198,692 |
| 2018-05-24 | $76.40 | $76.63 | $75.20 | $76.10 | $65.98 | 166,916 |
| 2018-05-23 | $75.85 | $76.50 | $74.70 | $76.35 | $66.20 | 232,986 |
| 2018-05-22 | $76.40 | $77.80 | $75.80 | $76.25 | $66.11 | 300,793 |
| 2018-05-21 | $76.75 | $77.25 | $75.95 | $76.30 | $66.15 | 201,785 |
| 2018-05-18 | $76.00 | $76.80 | $75.90 | $76.25 | $66.11 | 298,109 |
| 2018-05-17 | $76.05 | $76.50 | $75.80 | $75.95 | $65.85 | 280,998 |
| 2018-05-16 | $75.55 | $77.15 | $75.55 | $76.25 | $66.11 | 352,944 |
| 2018-05-15 | $74.80 | $75.50 | $74.35 | $75.30 | $65.29 | 235,368 |
| 2018-05-14 | $76.15 | $76.70 | $75.10 | $75.20 | $65.20 | 150,779 |
| 2018-05-11 | $76.00 | $76.85 | $75.85 | $76.10 | $65.98 | 199,205 |
| 2018-05-10 | $75.65 | $76.85 | $75.65 | $75.85 | $65.76 | 457,525 |
| 2018-05-09 | $74.90 | $75.93 | $74.35 | $75.50 | $65.46 | 319,778 |
| 2018-05-08 | $73.50 | $74.70 | $73.50 | $74.50 | $64.59 | 314,358 |
| 2018-05-07 | $73.40 | $74.55 | $73.40 | $73.50 | $63.73 | 244,690 |
| 2018-05-04 | $72.45 | $73.70 | $71.30 | $73.15 | $63.42 | 517,360 |
| 2018-05-03 | $74.15 | $75.85 | $72.10 | $72.95 | $63.25 | 569,145 |
| 2018-05-02 | $72.80 | $74.48 | $72.80 | $73.60 | $63.81 | 360,572 |
| 2018-05-01 | $72.55 | $72.78 | $71.70 | $72.45 | $62.82 | 409,213 |
| 2018-04-30 | $74.75 | $75.15 | $72.90 | $72.95 | $63.25 | 278,268 |
| 2018-04-27 | $76.00 | $76.15 | $74.00 | $74.45 | $64.55 | 322,116 |
| 2018-04-26 | $76.15 | $76.15 | $74.85 | $75.90 | $65.81 | 174,157 |
| 2018-04-25 | $75.80 | $76.15 | $75.20 | $75.60 | $65.55 | 306,632 |
| 2018-04-24 | $78.20 | $78.95 | $75.50 | $75.80 | $65.72 | 520,488 |
| 2018-04-23 | $76.55 | $78.20 | $76.50 | $78.05 | $67.67 | 367,495 |
| 2018-04-20 | $76.90 | $77.40 | $76.20 | $76.60 | $66.41 | 244,049 |
| 2018-04-19 | $78.80 | $78.80 | $76.55 | $77.10 | $66.85 | 330,668 |
| 2018-04-18 | $79.05 | $79.58 | $78.95 | $79.10 | $68.58 | 317,743 |
| 2018-04-17 | $78.65 | $79.30 | $78.20 | $78.70 | $68.23 | 372,819 |
| 2018-04-16 | $76.20 | $78.15 | $76.00 | $77.95 | $67.58 | 391,683 |
| 2018-04-13 | $76.25 | $76.25 | $75.10 | $75.80 | $65.72 | 445,236 |
| 2018-04-12 | $75.00 | $76.05 | $74.45 | $75.60 | $65.55 | 306,868 |
| 2018-04-11 | $75.05 | $75.05 | $73.45 | $74.40 | $64.51 | 267,708 |
| 2018-04-10 | $72.90 | $75.65 | $72.45 | $75.40 | $65.37 | 600,552 |
| 2018-04-09 | $72.35 | $72.55 | $71.40 | $71.65 | $61.83 | 361,754 |
| 2018-04-06 | $73.60 | $74.20 | $71.35 | $71.85 | $62.00 | 218,296 |
| 2018-04-05 | $71.75 | $74.75 | $71.75 | $74.20 | $64.03 | 603,125 |
| 2018-04-04 | $71.50 | $72.40 | $70.10 | $71.30 | $61.52 | 715,014 |
| 2018-04-03 | $73.05 | $73.15 | $71.80 | $72.75 | $62.78 | 602,139 |
| 2018-04-02 | $74.00 | $74.60 | $72.60 | $72.75 | $62.78 | 481,630 |
| 2018-03-29 | $73.75 | $74.35 | $73.25 | $74.05 | $63.90 | 610,218 |
| 2018-03-28 | $74.60 | $75.50 | $73.35 | $73.40 | $63.34 | 379,400 |
| 2018-03-27 | $75.65 | $76.05 | $74.05 | $74.40 | $64.20 | 353,157 |
| 2018-03-26 | $75.85 | $76.65 | $74.70 | $75.55 | $65.19 | 543,291 |
| 2018-03-23 | $75.80 | $75.80 | $74.00 | $74.05 | $63.90 | 391,081 |
| 2018-03-22 | $78.55 | $79.15 | $75.50 | $75.55 | $65.19 | 375,038 |
| 2018-03-21 | $78.05 | $80.00 | $78.05 | $79.55 | $68.64 | 286,907 |
| 2018-03-20 | $78.80 | $79.05 | $77.75 | $78.05 | $67.35 | 249,804 |
| 2018-03-19 | $79.05 | $79.25 | $77.10 | $78.65 | $67.87 | 304,782 |
| 2018-03-16 | $78.20 | $79.60 | $77.25 | $79.25 | $68.38 | 362,239 |
| 2018-03-15 | $80.00 | $80.18 | $77.40 | $78.15 | $67.44 | 333,872 |
| 2018-03-14 | $82.25 | $82.30 | $79.85 | $80.05 | $69.08 | 229,760 |
| 2018-03-13 | $82.00 | $82.60 | $81.75 | $81.95 | $70.71 | 380,660 |
| 2018-03-12 | $81.80 | $82.35 | $81.65 | $81.85 | $70.63 | 488,466 |
| 2018-03-09 | $80.80 | $81.55 | $80.18 | $81.35 | $70.20 | 525,488 |
| 2018-03-08 | $80.65 | $80.95 | $79.60 | $80.40 | $69.38 | 210,398 |
| 2018-03-07 | $79.80 | $80.70 | $79.70 | $80.45 | $69.42 | 376,571 |
| 2018-03-06 | $80.60 | $81.20 | $79.80 | $80.75 | $69.68 | 892,100 |
| 2018-03-05 | $78.85 | $79.75 | $78.65 | $79.30 | $68.43 | 347,496 |
| 2018-03-02 | $78.75 | $79.60 | $77.70 | $79.30 | $68.43 | 244,376 |
| 2018-03-01 | $79.65 | $80.10 | $78.40 | $79.35 | $68.47 | 394,070 |
| 2018-02-28 | $82.00 | $82.20 | $79.50 | $79.60 | $68.69 | 322,340 |
| 2018-02-27 | $82.95 | $83.80 | $81.65 | $81.65 | $70.46 | 409,952 |
| 2018-02-26 | $82.10 | $83.65 | $81.05 | $83.20 | $71.79 | 264,890 |
| 2018-02-23 | $82.10 | $82.75 | $81.30 | $81.85 | $70.63 | 293,369 |
| 2018-02-22 | $80.35 | $82.63 | $80.35 | $81.20 | $70.07 | 405,212 |
| 2018-02-21 | $79.35 | $81.90 | $79.15 | $80.65 | $69.59 | 390,870 |
| 2018-02-20 | $80.65 | $84.90 | $78.25 | $78.85 | $68.04 | 615,152 |
| 2018-02-16 | $81.10 | $81.60 | $79.85 | $81.05 | $69.94 | 550,076 |
| 2018-02-15 | $81.00 | $81.35 | $79.70 | $81.35 | $70.20 | 304,229 |
| 2018-02-14 | $76.80 | $80.45 | $76.75 | $80.20 | $69.20 | 260,039 |
| 2018-02-13 | $76.00 | $78.10 | $75.55 | $77.70 | $67.05 | 310,131 |
| 2018-02-12 | $75.05 | $77.00 | $74.10 | $76.25 | $65.80 | 438,176 |
| 2018-02-09 | $74.20 | $75.25 | $71.35 | $74.70 | $64.46 | 503,706 |
| 2018-02-08 | $77.50 | $77.50 | $73.25 | $73.25 | $63.21 | 479,164 |
| 2018-02-07 | $78.60 | $79.10 | $77.50 | $77.50 | $66.87 | 452,426 |
| 2018-02-06 | $75.55 | $78.95 | $75.10 | $78.50 | $67.74 | 393,877 |
| 2018-02-05 | $80.05 | $80.55 | $77.00 | $77.00 | $66.44 | 315,164 |
| 2018-02-02 | $81.00 | $81.25 | $80.15 | $80.50 | $69.46 | 338,271 |
| 2018-02-01 | $82.10 | $82.95 | $81.25 | $81.45 | $70.28 | 345,820 |
| 2018-01-31 | $83.00 | $83.80 | $82.10 | $82.45 | $71.15 | 479,500 |
| 2018-01-30 | $83.45 | $84.55 | $81.95 | $82.70 | $71.36 | 402,313 |
| 2018-01-29 | $83.85 | $85.35 | $83.15 | $83.60 | $72.14 | 330,004 |
| 2018-01-26 | $84.10 | $84.85 | $83.15 | $83.85 | $72.35 | 319,001 |
| 2018-01-25 | $82.10 | $83.95 | $82.05 | $83.90 | $72.40 | 554,333 |
| 2018-01-24 | $80.15 | $82.05 | $80.15 | $81.15 | $70.02 | 297,213 |
| 2018-01-23 | $79.75 | $80.35 | $79.30 | $80.00 | $69.03 | 170,607 |
| 2018-01-22 | $79.30 | $80.00 | $79.10 | $79.60 | $68.69 | 169,358 |
| 2018-01-19 | $77.20 | $79.50 | $77.20 | $79.45 | $68.56 | 218,327 |
| 2018-01-18 | $76.95 | $77.65 | $76.50 | $77.25 | $66.66 | 325,489 |
| 2018-01-17 | $78.25 | $78.65 | $76.95 | $77.15 | $66.57 | 223,292 |
| 2018-01-16 | $78.80 | $79.10 | $77.10 | $77.45 | $66.83 | 360,023 |
| 2018-01-12 | $79.95 | $80.25 | $78.30 | $78.55 | $67.78 | 297,935 |
| 2018-01-11 | $77.10 | $79.50 | $76.00 | $79.35 | $68.47 | 262,833 |
| 2018-01-10 | $76.60 | $77.65 | $76.05 | $76.80 | $66.27 | 212,773 |
| 2018-01-09 | $76.30 | $78.50 | $75.81 | $77.00 | $66.44 | 269,727 |
| 2018-01-08 | $77.40 | $77.40 | $76.00 | $76.15 | $65.71 | 200,023 |
| 2018-01-05 | $75.95 | $77.50 | $75.95 | $77.45 | $66.52 | 344,614 |
| 2018-01-04 | $73.80 | $75.70 | $73.40 | $75.35 | $64.71 | 425,591 |
| 2018-01-03 | $73.30 | $74.65 | $73.20 | $73.25 | $62.91 | 347,216 |
| 2018-01-02 | $72.80 | $73.35 | $72.00 | $73.35 | $63.00 | 244,319 |
| 2017-12-29 | $73.90 | $73.90 | $72.30 | $72.60 | $62.35 | 395,094 |
| 2017-12-28 | $73.15 | $73.75 | $72.80 | $73.55 | $63.17 | 209,301 |
| 2017-12-27 | $72.70 | $73.10 | $72.10 | $72.95 | $62.65 | 200,848 |
| 2017-12-26 | $72.50 | $73.10 | $72.28 | $72.75 | $62.48 | 94,218 |
| 2017-12-22 | $73.20 | $73.20 | $72.30 | $72.65 | $62.39 | 146,732 |
| 2017-12-21 | $73.60 | $73.75 | $72.95 | $72.95 | $62.65 | 230,647 |
| 2017-12-20 | $72.65 | $73.80 | $72.00 | $73.25 | $62.91 | 235,653 |
| 2017-12-19 | $73.15 | $73.60 | $72.25 | $72.35 | $62.14 | 264,437 |
| 2017-12-18 | $73.70 | $74.05 | $72.90 | $73.00 | $62.70 | 392,811 |
| 2017-12-15 | $72.40 | $73.50 | $72.40 | $72.60 | $62.35 | 311,207 |
| 2017-12-14 | $74.00 | $74.58 | $71.85 | $72.10 | $61.92 | 346,447 |
| 2017-12-13 | $73.10 | $74.80 | $73.00 | $74.00 | $63.55 | 435,913 |
| 2017-12-12 | $71.85 | $74.00 | $71.75 | $73.10 | $62.78 | 473,048 |
| 2017-12-11 | $71.20 | $72.55 | $71.20 | $71.70 | $61.58 | 254,731 |
| 2017-12-08 | $70.45 | $72.00 | $70.20 | $70.70 | $60.72 | 235,823 |
| 2017-12-07 | $68.70 | $70.70 | $68.70 | $70.10 | $60.20 | 361,344 |
| 2017-12-06 | $68.40 | $68.68 | $66.95 | $68.60 | $58.92 | 569,835 |
| 2017-12-05 | $69.35 | $69.45 | $68.45 | $68.85 | $59.13 | 548,645 |
| 2017-12-04 | $72.25 | $72.25 | $69.15 | $69.30 | $59.52 | 379,834 |
| 2017-12-01 | $74.10 | $74.45 | $70.80 | $71.15 | $61.11 | 518,537 |
| 2017-11-30 | $74.60 | $75.20 | $73.75 | $73.80 | $63.38 | 380,932 |
| 2017-11-29 | $73.40 | $74.50 | $73.25 | $74.20 | $63.73 | 202,248 |
| 2017-11-28 | $72.85 | $73.90 | $72.45 | $73.20 | $62.87 | 285,901 |
| 2017-11-27 | $72.55 | $73.10 | $72.05 | $72.65 | $62.39 | 199,178 |
| 2017-11-24 | $72.35 | $72.85 | $72.25 | $72.60 | $62.35 | 91,925 |
| 2017-11-22 | $73.15 | $73.70 | $72.20 | $72.25 | $62.05 | 176,243 |
| 2017-11-21 | $72.90 | $73.45 | $72.45 | $72.85 | $62.57 | 204,556 |
| 2017-11-20 | $71.65 | $72.75 | $71.35 | $72.60 | $62.35 | 265,078 |
| 2017-11-17 | $69.85 | $71.65 | $69.85 | $71.55 | $61.45 | 360,418 |
| 2017-11-16 | $70.10 | $71.00 | $69.95 | $70.20 | $60.29 | 372,304 |
| 2017-11-15 | $69.50 | $70.50 | $69.05 | $69.75 | $59.90 | 454,011 |
| 2017-11-14 | $70.30 | $70.70 | $69.16 | $70.10 | $60.20 | 438,946 |
| 2017-11-13 | $70.45 | $71.30 | $70.25 | $70.90 | $60.89 | 389,333 |
| 2017-11-10 | $70.55 | $72.15 | $70.15 | $70.90 | $60.89 | 377,874 |
| 2017-11-09 | $71.45 | $72.60 | $70.30 | $70.65 | $60.68 | 324,750 |
| 2017-11-08 | $70.90 | $72.60 | $70.60 | $72.15 | $61.97 | 375,027 |
| 2017-11-07 | $71.55 | $72.15 | $70.95 | $71.25 | $61.19 | 535,408 |
| 2017-11-06 | $71.85 | $72.35 | $70.95 | $71.45 | $61.36 | 453,208 |
| 2017-11-03 | $71.80 | $72.90 | $70.15 | $72.40 | $62.18 | 614,085 |
| 2017-11-02 | $71.35 | $72.65 | $70.80 | $72.40 | $62.18 | 646,476 |
| 2017-11-01 | $71.65 | $71.75 | $70.65 | $71.30 | $61.24 | 478,284 |
| 2017-10-31 | $70.55 | $71.65 | $70.10 | $71.00 | $60.98 | 715,496 |
| 2017-10-30 | $70.40 | $71.85 | $69.90 | $70.40 | $60.46 | 664,602 |
| 2017-10-27 | $71.65 | $71.65 | $69.75 | $70.45 | $60.51 | 640,768 |
| 2017-10-26 | $72.10 | $72.65 | $71.30 | $71.50 | $61.41 | 1,007,167 |
| 2017-10-25 | $72.50 | $72.80 | $71.00 | $71.75 | $61.62 | 727,449 |
| 2017-10-24 | $71.55 | $73.40 | $71.10 | $72.80 | $62.52 | 602,336 |
| 2017-10-23 | $72.00 | $72.25 | $71.00 | $71.20 | $61.15 | 598,623 |
| 2017-10-20 | $72.05 | $72.20 | $71.35 | $72.00 | $61.84 | 518,352 |
| 2017-10-19 | $69.55 | $71.55 | $69.10 | $71.55 | $61.45 | 567,672 |
| 2017-10-18 | $70.80 | $70.85 | $69.85 | $70.00 | $60.12 | 590,592 |
| 2017-10-17 | $71.10 | $71.50 | $70.55 | $70.65 | $60.68 | 500,496 |
| 2017-10-16 | $71.95 | $71.95 | $70.70 | $71.35 | $61.28 | 453,640 |
| 2017-10-13 | $71.15 | $71.80 | $69.25 | $71.40 | $61.32 | 1,649,949 |
| 2017-10-12 | $66.45 | $67.80 | $66.44 | $67.60 | $58.06 | 405,375 |
| 2017-10-11 | $67.40 | $67.93 | $66.20 | $66.60 | $57.20 | 770,291 |
| 2017-10-10 | $69.50 | $69.50 | $67.15 | $67.85 | $58.27 | 487,324 |
| 2017-10-09 | $69.60 | $69.65 | $68.40 | $68.95 | $59.22 | 272,338 |
| 2017-10-06 | $68.85 | $69.60 | $68.65 | $69.55 | $59.73 | 261,534 |
| 2017-10-05 | $69.70 | $70.40 | $68.97 | $69.30 | $59.21 | 582,908 |
| 2017-10-04 | $69.15 | $69.80 | $68.95 | $69.25 | $59.17 | 393,579 |
| 2017-10-03 | $69.20 | $69.38 | $68.60 | $69.10 | $59.04 | 338,550 |
| 2017-10-02 | $67.00 | $68.90 | $66.33 | $68.90 | $58.87 | 584,339 |
| 2017-09-29 | $67.40 | $67.60 | $66.50 | $67.10 | $57.33 | 410,226 |
| 2017-09-28 | $68.05 | $68.05 | $67.15 | $67.40 | $57.59 | 404,085 |
| 2017-09-27 | $68.45 | $68.66 | $67.53 | $68.00 | $58.10 | 380,120 |
| 2017-09-26 | $67.70 | $68.55 | $67.53 | $67.95 | $58.06 | 520,774 |
| 2017-09-25 | $67.35 | $67.55 | $66.60 | $67.50 | $57.67 | 444,246 |
| 2017-09-22 | $66.75 | $67.55 | $65.90 | $67.35 | $57.54 | 572,194 |
| 2017-09-21 | $67.55 | $67.70 | $66.20 | $66.80 | $57.07 | 378,480 |
| 2017-09-20 | $68.20 | $68.40 | $67.10 | $67.60 | $57.76 | 488,299 |
| 2017-09-19 | $68.10 | $68.65 | $67.55 | $68.05 | $58.14 | 380,816 |
| 2017-09-18 | $68.25 | $69.85 | $67.70 | $68.05 | $58.14 | 472,053 |
| 2017-09-15 | $67.65 | $68.15 | $67.40 | $68.00 | $58.10 | 632,238 |
| 2017-09-14 | $67.00 | $67.60 | $66.15 | $67.50 | $57.67 | 345,319 |
| 2017-09-13 | $67.20 | $67.60 | $66.20 | $67.00 | $57.25 | 621,324 |
| 2017-09-12 | $67.65 | $69.35 | $66.90 | $67.30 | $57.50 | 883,814 |
| 2017-09-11 | $67.60 | $68.45 | $67.00 | $67.55 | $57.72 | 788,022 |
| 2017-09-08 | $67.30 | $67.45 | $65.95 | $66.30 | $56.65 | 475,632 |
| 2017-09-07 | $68.20 | $68.20 | $67.00 | $67.45 | $57.63 | 467,334 |
| 2017-09-06 | $68.40 | $68.40 | $66.80 | $68.15 | $58.23 | 547,814 |
| 2017-09-05 | $68.40 | $70.30 | $67.50 | $67.95 | $58.06 | 600,749 |
| 2017-09-01 | $67.35 | $68.75 | $67.05 | $68.50 | $58.53 | 1,013,436 |
| 2017-08-31 | $66.95 | $68.40 | $66.65 | $66.90 | $57.16 | 1,021,718 |
| 2017-08-30 | $64.40 | $66.70 | $64.25 | $66.30 | $56.65 | 540,263 |
| 2017-08-29 | $62.90 | $64.55 | $62.80 | $64.40 | $55.02 | 675,402 |
| 2017-08-28 | $63.05 | $63.95 | $62.85 | $63.70 | $54.43 | 443,904 |
| 2017-08-25 | $63.45 | $64.00 | $62.80 | $62.95 | $53.79 | 455,638 |
| 2017-08-24 | $63.05 | $63.60 | $62.60 | $62.95 | $53.79 | 583,128 |
| 2017-08-23 | $61.60 | $63.20 | $61.20 | $63.05 | $53.87 | 598,345 |
| 2017-08-22 | $60.55 | $62.35 | $60.40 | $62.15 | $53.10 | 608,769 |
| 2017-08-21 | $59.45 | $60.40 | $59.20 | $60.30 | $51.52 | 399,820 |
| 2017-08-18 | $58.05 | $60.10 | $58.05 | $59.70 | $51.01 | 493,549 |
| 2017-08-17 | $60.30 | $60.85 | $58.33 | $58.45 | $49.94 | 702,333 |
| 2017-08-16 | $61.20 | $61.20 | $60.05 | $60.80 | $51.95 | 452,253 |
| 2017-08-15 | $59.70 | $60.90 | $59.40 | $60.80 | $51.95 | 585,051 |
| 2017-08-14 | $59.75 | $60.38 | $58.95 | $59.55 | $50.88 | 700,886 |
| 2017-08-11 | $58.60 | $60.30 | $58.50 | $59.35 | $50.71 | 840,051 |
| 2017-08-10 | $59.75 | $59.75 | $57.70 | $58.75 | $50.20 | 836,420 |
| 2017-08-09 | $60.75 | $61.35 | $59.75 | $59.95 | $51.22 | 749,818 |
| 2017-08-08 | $63.50 | $63.50 | $60.90 | $61.35 | $52.42 | 958,480 |
| 2017-08-07 | $64.45 | $64.50 | $62.35 | $64.00 | $54.68 | 965,189 |
| 2017-08-04 | $65.40 | $65.60 | $63.25 | $64.45 | $55.07 | 1,414,045 |
| 2017-08-03 | $64.05 | $66.85 | $64.00 | $65.50 | $55.96 | 2,702,525 |
| 2017-08-02 | $70.60 | $72.05 | $70.20 | $71.85 | $61.39 | 792,828 |
| 2017-08-01 | $70.50 | $71.35 | $70.10 | $71.00 | $60.66 | 561,202 |
| 2017-07-31 | $70.05 | $70.85 | $69.20 | $70.30 | $60.07 | 414,395 |
| 2017-07-28 | $68.15 | $70.00 | $67.75 | $69.80 | $59.64 | 662,266 |
| 2017-07-27 | $68.90 | $69.20 | $67.70 | $68.15 | $58.23 | 411,838 |
| 2017-07-26 | $70.25 | $70.25 | $68.00 | $68.40 | $58.44 | 465,276 |
| 2017-07-25 | $70.20 | $70.30 | $69.20 | $69.95 | $59.77 | 539,789 |
| 2017-07-24 | $69.70 | $69.85 | $69.05 | $69.50 | $59.38 | 519,192 |
| 2017-07-21 | $70.15 | $70.15 | $68.85 | $69.70 | $59.55 | 435,578 |
| 2017-07-20 | $71.05 | $71.15 | $69.75 | $70.15 | $59.94 | 299,901 |
| 2017-07-19 | $70.85 | $71.30 | $70.40 | $71.00 | $60.66 | 434,385 |
| 2017-07-18 | $70.45 | $70.95 | $69.95 | $70.35 | $60.11 | 370,824 |
| 2017-07-17 | $70.55 | $71.05 | $69.75 | $70.25 | $60.02 | 528,710 |
| 2017-07-14 | $70.25 | $70.95 | $69.95 | $70.50 | $60.24 | 577,383 |
| 2017-07-13 | $69.95 | $70.35 | $68.70 | $69.95 | $59.77 | 529,608 |
| 2017-07-12 | $69.70 | $70.35 | $68.85 | $70.00 | $59.81 | 533,519 |
| 2017-07-11 | $68.50 | $68.95 | $67.60 | $68.30 | $58.36 | 419,421 |
| 2017-07-10 | $68.30 | $69.40 | $68.05 | $68.50 | $58.53 | 372,988 |
| 2017-07-07 | $68.00 | $69.15 | $67.05 | $68.60 | $58.61 | 470,259 |
| 2017-07-06 | $70.25 | $70.30 | $67.60 | $67.85 | $57.67 | 732,328 |
| 2017-07-05 | $70.60 | $70.85 | $68.78 | $70.30 | $59.75 | 608,923 |
| 2017-07-03 | $69.30 | $70.85 | $69.03 | $70.60 | $60.01 | 388,314 |
| 2017-06-30 | $67.60 | $70.15 | $67.60 | $68.70 | $58.39 | 977,161 |
| 2017-06-29 | $66.80 | $67.95 | $65.70 | $67.20 | $57.12 | 596,389 |
| 2017-06-28 | $64.75 | $66.55 | $64.65 | $66.25 | $56.31 | 447,059 |
| 2017-06-27 | $65.80 | $65.85 | $63.75 | $64.10 | $54.48 | 573,564 |
| 2017-06-26 | $66.85 | $67.00 | $65.20 | $65.45 | $55.63 | 514,732 |
| 2017-06-23 | $66.50 | $66.90 | $65.55 | $66.45 | $56.48 | 2,062,789 |
| 2017-06-22 | $66.60 | $67.33 | $65.15 | $66.40 | $56.44 | 581,291 |
| 2017-06-21 | $65.75 | $65.85 | $64.70 | $65.05 | $55.29 | 503,414 |
| 2017-06-20 | $66.25 | $66.50 | $64.40 | $65.55 | $55.71 | 503,049 |
| 2017-06-19 | $65.40 | $67.50 | $64.80 | $66.85 | $56.82 | 466,158 |
| 2017-06-16 | $63.90 | $65.20 | $63.85 | $65.00 | $55.25 | 575,084 |
| 2017-06-15 | $65.45 | $66.25 | $63.65 | $64.10 | $54.48 | 600,770 |
| 2017-06-14 | $67.75 | $67.95 | $65.40 | $66.00 | $56.10 | 651,453 |
| 2017-06-13 | $67.20 | $67.88 | $66.60 | $67.65 | $57.50 | 501,271 |
| 2017-06-12 | $67.10 | $68.00 | $66.50 | $67.10 | $57.03 | 604,853 |
| 2017-06-09 | $66.90 | $68.35 | $66.65 | $67.25 | $57.16 | 503,020 |
| 2017-06-08 | $64.70 | $66.70 | $64.20 | $66.70 | $56.69 | 653,625 |
| 2017-06-07 | $63.90 | $65.05 | $63.15 | $64.80 | $55.08 | 438,417 |
| 2017-06-06 | $65.30 | $65.35 | $63.75 | $63.85 | $54.27 | 440,946 |
| 2017-06-05 | $65.70 | $66.15 | $65.15 | $65.60 | $55.76 | 462,273 |
| 2017-06-02 | $65.40 | $66.75 | $65.40 | $66.10 | $56.18 | 522,151 |
| 2017-06-01 | $65.05 | $66.15 | $64.23 | $65.40 | $55.59 | 614,826 |
| 2017-05-31 | $64.40 | $64.80 | $62.50 | $64.45 | $54.78 | 653,946 |
| 2017-05-30 | $64.80 | $65.70 | $64.60 | $65.30 | $55.50 | 304,821 |
| 2017-05-26 | $64.90 | $65.15 | $64.10 | $64.95 | $55.20 | 441,211 |
| 2017-05-25 | $65.55 | $65.80 | $64.65 | $64.90 | $55.16 | 608,356 |
| 2017-05-24 | $65.30 | $65.80 | $64.80 | $65.20 | $55.42 | 429,417 |
| 2017-05-23 | $65.05 | $65.40 | $64.60 | $65.20 | $55.42 | 372,600 |
| 2017-05-22 | $67.05 | $67.20 | $64.85 | $64.95 | $55.20 | 560,276 |
| 2017-05-19 | $64.25 | $67.15 | $64.10 | $66.55 | $56.56 | 774,883 |
| 2017-05-18 | $62.80 | $64.05 | $62.35 | $63.85 | $54.27 | 790,227 |
| 2017-05-17 | $65.00 | $65.00 | $63.03 | $63.10 | $53.63 | 802,318 |
| 2017-05-16 | $65.15 | $66.00 | $64.75 | $65.90 | $56.01 | 549,423 |
| 2017-05-15 | $64.00 | $65.93 | $63.75 | $65.05 | $55.29 | 593,448 |
| 2017-05-12 | $63.85 | $64.35 | $63.45 | $63.65 | $54.10 | 496,357 |
| 2017-05-11 | $63.75 | $64.75 | $62.80 | $64.30 | $54.65 | 622,913 |
| 2017-05-10 | $61.10 | $63.85 | $61.00 | $63.80 | $54.23 | 673,484 |
| 2017-05-09 | $61.05 | $61.55 | $60.55 | $61.00 | $51.85 | 503,476 |
| 2017-05-08 | $62.05 | $62.35 | $60.95 | $61.15 | $51.97 | 660,995 |
| 2017-05-05 | $61.10 | $62.80 | $61.00 | $62.30 | $52.95 | 587,082 |
| 2017-05-04 | $60.85 | $61.40 | $59.55 | $60.75 | $51.63 | 1,031,772 |
| 2017-05-03 | $65.00 | $66.05 | $61.15 | $61.30 | $52.10 | 2,131,835 |
| 2017-05-02 | $66.75 | $66.95 | $65.25 | $65.75 | $55.88 | 722,196 |
| 2017-05-01 | $66.35 | $67.30 | $65.80 | $66.80 | $56.78 | 538,410 |
| 2017-04-28 | $66.55 | $66.70 | $66.10 | $66.40 | $56.44 | 539,291 |
| 2017-04-27 | $66.65 | $66.90 | $65.50 | $66.50 | $56.52 | 493,717 |
| 2017-04-26 | $66.80 | $67.15 | $65.85 | $66.75 | $56.73 | 555,099 |
| 2017-04-25 | $66.40 | $67.30 | $66.05 | $67.05 | $56.99 | 511,525 |
| 2017-04-24 | $64.80 | $66.10 | $64.45 | $66.00 | $56.10 | 585,280 |
| 2017-04-21 | $64.75 | $64.80 | $63.95 | $64.35 | $54.69 | 639,930 |
| 2017-04-20 | $63.95 | $65.15 | $63.90 | $65.05 | $55.29 | 441,928 |
| 2017-04-19 | $64.80 | $64.80 | $63.65 | $63.65 | $54.10 | 491,347 |
| 2017-04-18 | $63.85 | $64.50 | $63.35 | $64.45 | $54.78 | 657,332 |
| 2017-04-17 | $64.95 | $65.05 | $63.50 | $64.20 | $54.57 | 642,156 |
| 2017-04-13 | $66.50 | $67.40 | $64.40 | $64.45 | $54.78 | 633,756 |
| 2017-04-12 | $68.05 | $68.05 | $66.55 | $66.75 | $56.73 | 529,469 |
| 2017-04-11 | $67.95 | $68.60 | $67.30 | $68.35 | $58.09 | 380,984 |
| 2017-04-10 | $68.00 | $68.50 | $67.65 | $68.10 | $57.88 | 369,172 |
| 2017-04-07 | $67.55 | $68.40 | $67.55 | $67.90 | $57.71 | 465,558 |
| 2017-04-06 | $66.55 | $67.95 | $65.55 | $67.95 | $57.50 | 738,066 |
| 2017-04-05 | $68.50 | $69.18 | $66.45 | $66.50 | $56.27 | 550,294 |
| 2017-04-04 | $67.35 | $68.40 | $67.35 | $68.20 | $57.71 | 586,209 |
| 2017-04-03 | $67.30 | $67.55 | $65.95 | $67.50 | $57.12 | 690,923 |
| 2017-03-31 | $66.30 | $67.50 | $65.93 | $67.10 | $56.78 | 597,418 |
| 2017-03-30 | $65.05 | $66.70 | $65.05 | $66.35 | $56.15 | 540,773 |
| 2017-03-29 | $65.05 | $66.05 | $64.90 | $65.05 | $55.05 | 532,117 |
| 2017-03-28 | $64.70 | $65.45 | $64.30 | $65.00 | $55.00 | 659,320 |
| 2017-03-27 | $63.90 | $64.95 | $62.54 | $64.90 | $54.92 | 935,161 |
| 2017-03-24 | $66.80 | $66.85 | $64.75 | $64.90 | $54.92 | 770,281 |
| 2017-03-23 | $66.80 | $67.70 | $66.50 | $66.80 | $56.53 | 916,646 |
| 2017-03-22 | $67.75 | $68.00 | $66.95 | $67.40 | $57.03 | 588,831 |
| 2017-03-21 | $70.70 | $70.70 | $67.40 | $67.70 | $57.29 | 621,133 |
| 2017-03-20 | $71.05 | $71.45 | $70.05 | $70.55 | $59.70 | 368,900 |
| 2017-03-17 | $71.10 | $71.50 | $70.75 | $71.05 | $60.12 | 385,826 |
| 2017-03-16 | $71.90 | $71.95 | $70.65 | $70.90 | $60.00 | 248,959 |
| 2017-03-15 | $70.70 | $71.65 | $70.25 | $71.50 | $60.50 | 364,319 |
| 2017-03-14 | $70.25 | $70.70 | $69.75 | $70.30 | $59.49 | 532,964 |
| 2017-03-13 | $68.95 | $70.70 | $68.55 | $70.35 | $59.53 | 518,331 |
| 2017-03-10 | $69.60 | $70.10 | $68.55 | $68.95 | $58.35 | 704,465 |
| 2017-03-09 | $69.00 | $69.50 | $68.55 | $69.10 | $58.47 | 395,856 |
| 2017-03-08 | $70.05 | $70.33 | $68.85 | $69.30 | $58.64 | 526,008 |
| 2017-03-07 | $70.75 | $71.45 | $70.10 | $70.10 | $59.32 | 553,275 |
| 2017-03-06 | $70.85 | $71.53 | $70.75 | $71.25 | $60.29 | 438,416 |
| 2017-03-03 | $71.10 | $72.00 | $70.30 | $71.75 | $60.72 | 474,858 |
| 2017-03-02 | $72.40 | $72.40 | $70.70 | $71.20 | $60.25 | 744,854 |
| 2017-03-01 | $69.90 | $71.95 | $69.80 | $71.80 | $60.76 | 851,737 |
| 2017-02-28 | $69.80 | $70.00 | $68.60 | $69.15 | $58.52 | 793,838 |
| 2017-02-27 | $70.20 | $70.78 | $69.65 | $69.85 | $59.11 | 677,517 |
| 2017-02-24 | $69.50 | $70.75 | $68.90 | $70.25 | $59.45 | 909,236 |
| 2017-02-23 | $72.05 | $72.40 | $67.30 | $70.05 | $59.28 | 1,897,950 |
| 2017-02-22 | $70.10 | $71.35 | $69.80 | $71.30 | $60.34 | 1,032,432 |
| 2017-02-21 | $69.45 | $70.80 | $69.00 | $70.40 | $59.57 | 874,185 |
| 2017-02-17 | $71.45 | $71.45 | $68.65 | $68.85 | $58.26 | 1,163,707 |
| 2017-02-16 | $71.30 | $72.60 | $71.05 | $71.45 | $60.46 | 605,725 |
| 2017-02-15 | $70.30 | $70.95 | $69.65 | $70.95 | $60.04 | 671,380 |
| 2017-02-14 | $70.10 | $70.71 | $69.95 | $70.10 | $59.32 | 447,618 |
| 2017-02-13 | $70.50 | $70.95 | $70.00 | $70.15 | $59.36 | 456,978 |
| 2017-02-10 | $69.75 | $70.30 | $69.15 | $69.95 | $59.19 | 464,016 |
| 2017-02-09 | $69.50 | $69.80 | $68.70 | $69.30 | $58.64 | 431,366 |
| 2017-02-08 | $69.10 | $69.40 | $68.25 | $69.25 | $58.60 | 380,865 |
| 2017-02-07 | $68.50 | $69.45 | $68.20 | $69.25 | $58.60 | 929,297 |
| 2017-02-06 | $68.60 | $68.90 | $68.03 | $68.75 | $58.18 | 366,071 |
| 2017-02-03 | $68.60 | $69.15 | $67.65 | $68.50 | $57.97 | 546,088 |
| 2017-02-02 | $67.15 | $69.60 | $67.15 | $68.45 | $57.92 | 1,080,589 |
| 2017-02-01 | $64.95 | $67.15 | $64.95 | $67.15 | $56.82 | 887,302 |
| 2017-01-31 | $65.15 | $65.50 | $64.30 | $64.75 | $54.79 | 512,661 |
| 2017-01-30 | $64.90 | $65.20 | $64.10 | $64.95 | $54.96 | 353,414 |
| 2017-01-27 | $65.15 | $65.70 | $64.88 | $65.30 | $55.26 | 455,580 |
| 2017-01-26 | $64.60 | $65.65 | $64.30 | $65.35 | $55.30 | 467,797 |
| 2017-01-25 | $64.20 | $65.15 | $64.20 | $64.70 | $54.75 | 711,003 |
| 2017-01-24 | $62.90 | $64.25 | $62.75 | $64.10 | $54.24 | 499,829 |
| 2017-01-23 | $62.65 | $63.20 | $61.95 | $62.35 | $52.76 | 620,774 |
| 2017-01-20 | $62.65 | $64.00 | $62.38 | $62.70 | $53.06 | 712,152 |
| 2017-01-19 | $63.80 | $64.30 | $62.01 | $62.35 | $52.76 | 648,910 |
| 2017-01-18 | $63.55 | $64.30 | $63.40 | $63.80 | $53.99 | 588,758 |
| 2017-01-17 | $63.75 | $63.75 | $62.85 | $63.35 | $53.61 | 462,752 |
| 2017-01-13 | $62.85 | $63.40 | $62.43 | $63.15 | $53.44 | 382,058 |
| 2017-01-12 | $61.70 | $62.85 | $61.15 | $62.60 | $52.97 | 454,040 |
| 2017-01-11 | $61.55 | $61.80 | $60.75 | $61.70 | $52.21 | 507,514 |
| 2017-01-10 | $59.85 | $61.75 | $59.85 | $61.40 | $51.96 | 462,254 |
| 2017-01-09 | $60.25 | $60.40 | $59.25 | $59.50 | $50.35 | 528,056 |
| 2017-01-06 | $60.90 | $61.35 | $60.30 | $60.80 | $51.19 | 646,261 |
| 2017-01-05 | $60.85 | $61.30 | $60.15 | $60.90 | $51.28 | 457,194 |
| 2017-01-04 | $61.35 | $61.50 | $60.75 | $61.10 | $51.44 | 432,323 |
| 2017-01-03 | $60.15 | $61.90 | $59.55 | $60.90 | $51.28 | 681,759 |
| 2016-12-30 | $60.10 | $60.20 | $58.90 | $59.30 | $49.93 | 486,757 |
| 2016-12-29 | $61.35 | $61.40 | $59.60 | $60.00 | $50.52 | 464,637 |
| 2016-12-28 | $62.10 | $62.30 | $61.20 | $61.35 | $51.65 | 644,877 |
| 2016-12-27 | $60.90 | $61.85 | $60.90 | $61.70 | $51.95 | 341,579 |
| 2016-12-23 | $60.15 | $60.90 | $59.85 | $60.85 | $51.23 | 242,684 |
| 2016-12-22 | $61.35 | $61.45 | $59.85 | $60.15 | $50.64 | 477,025 |
| 2016-12-21 | $60.50 | $61.55 | $60.10 | $61.30 | $51.61 | 589,030 |
| 2016-12-20 | $60.90 | $60.95 | $60.45 | $60.55 | $50.98 | 556,909 |
| 2016-12-19 | $60.45 | $60.60 | $59.80 | $60.45 | $50.90 | 446,252 |
| 2016-12-16 | $60.10 | $60.80 | $59.75 | $60.50 | $50.94 | 702,659 |
| 2016-12-15 | $58.80 | $60.10 | $58.75 | $59.95 | $50.48 | 675,530 |
| 2016-12-14 | $58.90 | $59.95 | $58.80 | $59.05 | $49.72 | 594,622 |
| 2016-12-13 | $60.05 | $60.45 | $58.65 | $59.05 | $49.72 | 854,852 |
| 2016-12-12 | $60.60 | $60.90 | $58.92 | $59.50 | $50.10 | 500,759 |
| 2016-12-09 | $60.15 | $60.68 | $59.65 | $60.20 | $50.69 | 612,820 |
| 2016-12-08 | $59.75 | $60.40 | $59.25 | $59.95 | $50.48 | 754,858 |
| 2016-12-07 | $58.95 | $59.55 | $58.80 | $59.40 | $50.01 | 643,774 |
| 2016-12-06 | $58.65 | $59.20 | $58.50 | $58.80 | $49.51 | 452,834 |
| 2016-12-05 | $58.80 | $59.32 | $58.50 | $58.80 | $49.51 | 447,088 |
| 2016-12-02 | $58.80 | $59.05 | $57.70 | $58.35 | $49.13 | 705,179 |
| 2016-12-01 | $59.15 | $60.10 | $58.75 | $58.95 | $49.63 | 949,141 |
| 2016-11-30 | $59.25 | $59.85 | $58.40 | $58.55 | $49.30 | 819,027 |
| 2016-11-29 | $57.50 | $58.40 | $56.90 | $58.10 | $48.92 | 714,653 |
| 2016-11-28 | $57.65 | $58.20 | $56.80 | $57.60 | $48.50 | 659,031 |
| 2016-11-25 | $56.70 | $57.95 | $56.50 | $57.75 | $48.62 | 275,332 |
| 2016-11-23 | $56.70 | $57.10 | $56.00 | $56.70 | $47.74 | 447,935 |
| 2016-11-22 | $56.25 | $57.25 | $55.40 | $57.15 | $48.12 | 786,061 |
| 2016-11-21 | $56.45 | $56.90 | $55.10 | $56.00 | $47.15 | 972,671 |
| 2016-11-18 | $55.15 | $56.05 | $54.60 | $55.60 | $46.81 | 999,174 |
| 2016-11-17 | $55.20 | $56.30 | $54.25 | $55.20 | $46.48 | 715,414 |
| 2016-11-16 | $54.80 | $55.30 | $53.40 | $54.55 | $45.93 | 720,706 |
| 2016-11-15 | $53.90 | $55.70 | $53.80 | $55.10 | $46.39 | 1,168,905 |
| 2016-11-14 | $52.75 | $54.45 | $52.75 | $53.80 | $45.30 | 1,303,187 |
| 2016-11-11 | $53.15 | $53.90 | $50.70 | $52.65 | $44.33 | 911,382 |
| 2016-11-10 | $50.85 | $53.80 | $50.50 | $53.55 | $45.09 | 1,781,348 |
| 2016-11-09 | $48.70 | $50.70 | $47.80 | $50.25 | $42.31 | 886,138 |
| 2016-11-08 | $49.75 | $50.70 | $49.70 | $49.85 | $41.97 | 807,286 |
| 2016-11-07 | $50.90 | $52.10 | $49.88 | $50.20 | $42.27 | 895,067 |
| 2016-11-04 | $49.75 | $50.40 | $48.40 | $49.80 | $41.93 | 1,406,650 |
| 2016-11-03 | $50.05 | $50.80 | $49.00 | $49.80 | $41.93 | 808,811 |
| 2016-11-02 | $48.00 | $50.25 | $44.70 | $50.20 | $42.27 | 2,963,886 |
| 2016-11-01 | $52.60 | $53.35 | $49.60 | $50.80 | $42.77 | 1,412,886 |
| 2016-10-31 | $51.80 | $52.68 | $51.35 | $52.45 | $44.16 | 1,007,449 |
| 2016-10-28 | $52.15 | $53.50 | $51.70 | $51.80 | $43.61 | 707,030 |
| 2016-10-27 | $54.00 | $54.00 | $51.75 | $52.15 | $43.91 | 963,066 |
| 2016-10-26 | $54.45 | $54.70 | $53.38 | $53.80 | $45.30 | 815,925 |
| 2016-10-25 | $54.85 | $55.48 | $54.20 | $55.05 | $46.35 | 494,311 |
| 2016-10-24 | $56.45 | $56.95 | $54.75 | $55.15 | $46.43 | 586,854 |
| 2016-10-21 | $55.10 | $56.60 | $54.75 | $56.10 | $47.23 | 490,860 |
| 2016-10-20 | $55.70 | $56.11 | $55.03 | $55.70 | $46.90 | 767,083 |
| 2016-10-19 | $56.20 | $56.70 | $55.85 | $56.35 | $47.45 | 682,943 |
| 2016-10-18 | $56.65 | $56.85 | $55.40 | $55.95 | $47.11 | 577,122 |
| 2016-10-17 | $54.50 | $56.58 | $54.50 | $55.60 | $46.81 | 924,079 |
| 2016-10-14 | $53.31 | $54.80 | $53.31 | $54.53 | $45.91 | 965,900 |
| 2016-10-13 | $52.22 | $52.82 | $51.26 | $52.71 | $44.38 | 695,049 |
| 2016-10-12 | $52.29 | $53.54 | $52.06 | $52.74 | $44.41 | 979,448 |
| 2016-10-11 | $55.04 | $55.04 | $52.29 | $52.66 | $44.34 | 685,408 |
| 2016-10-10 | $54.08 | $55.53 | $54.08 | $55.06 | $46.36 | 510,645 |
| 2016-10-07 | $53.99 | $54.83 | $53.43 | $53.47 | $45.02 | 827,335 |
| 2016-10-06 | $54.42 | $54.97 | $54.21 | $54.29 | $45.46 | 621,529 |
| 2016-10-05 | $55.23 | $55.73 | $54.43 | $54.70 | $45.80 | 793,924 |
| 2016-10-04 | $56.57 | $56.90 | $54.30 | $54.43 | $45.57 | 1,540,763 |
| 2016-10-03 | $56.55 | $57.28 | $56.12 | $56.85 | $47.60 | 973,764 |
| 2016-09-30 | $57.90 | $57.93 | $56.16 | $56.56 | $47.36 | 2,031,187 |
| 2016-09-29 | $58.26 | $58.36 | $57.00 | $57.31 | $47.98 | 1,643,293 |
| 2016-09-28 | $56.79 | $58.13 | $56.10 | $58.11 | $48.65 | 1,160,052 |
| 2016-09-27 | $54.86 | $57.19 | $54.55 | $56.80 | $47.56 | 928,604 |
| 2016-09-26 | $55.01 | $56.44 | $54.94 | $55.07 | $46.11 | 1,061,187 |
| 2016-09-23 | $55.65 | $56.40 | $55.10 | $55.27 | $46.28 | 979,275 |
| 2016-09-22 | $54.97 | $56.25 | $54.66 | $56.05 | $46.93 | 1,155,488 |
| 2016-09-21 | $53.94 | $54.78 | $53.90 | $54.61 | $45.72 | 1,436,949 |
| 2016-09-20 | $54.91 | $54.98 | $53.61 | $53.70 | $44.96 | 3,980,212 |
| 2016-09-19 | $56.25 | $57.26 | $55.58 | $55.76 | $46.69 | 642,860 |
| 2016-09-16 | $55.17 | $55.87 | $53.45 | $55.69 | $46.63 | 564,221 |
| 2016-09-15 | $54.87 | $56.13 | $54.61 | $55.58 | $46.54 | 829,284 |
| 2016-09-14 | $52.53 | $55.57 | $52.51 | $54.66 | $45.77 | 977,567 |
| 2016-09-13 | $53.61 | $54.39 | $52.05 | $52.44 | $43.91 | 848,568 |
| 2016-09-12 | $51.66 | $54.50 | $51.01 | $54.35 | $45.51 | 1,870,314 |
| 2016-09-09 | $54.20 | $54.28 | $51.19 | $51.81 | $43.38 | 1,042,458 |
| 2016-09-08 | $55.71 | $56.15 | $54.60 | $54.79 | $45.87 | 691,498 |
| 2016-09-07 | $56.04 | $56.62 | $55.03 | $55.70 | $46.64 | 723,847 |
| 2016-09-06 | $59.10 | $59.27 | $55.61 | $55.99 | $46.88 | 1,114,536 |
| 2016-09-02 | $58.02 | $58.60 | $57.01 | $58.51 | $48.99 | 499,514 |
| 2016-09-01 | $57.86 | $58.04 | $56.90 | $57.59 | $48.22 | 521,394 |
| 2016-08-31 | $57.40 | $58.14 | $56.65 | $57.86 | $48.44 | 815,205 |
| 2016-08-30 | $59.67 | $60.02 | $57.06 | $57.99 | $48.55 | 1,119,038 |
| 2016-08-29 | $58.02 | $59.74 | $57.90 | $59.57 | $49.88 | 623,704 |
| 2016-08-26 | $58.02 | $59.42 | $57.55 | $58.10 | $48.65 | 628,822 |
| 2016-08-25 | $57.28 | $58.63 | $56.87 | $58.01 | $48.57 | 723,082 |
| 2016-08-24 | $57.75 | $57.86 | $56.65 | $57.20 | $47.89 | 736,323 |
| 2016-08-23 | $57.54 | $58.81 | $57.54 | $57.95 | $48.52 | 710,464 |
| 2016-08-22 | $56.66 | $57.40 | $55.82 | $57.06 | $47.77 | 668,652 |
| 2016-08-19 | $57.32 | $57.68 | $56.49 | $57.25 | $47.93 | 881,132 |
| 2016-08-18 | $55.67 | $57.53 | $55.38 | $57.50 | $48.14 | 595,836 |
| 2016-08-17 | $55.50 | $56.17 | $55.23 | $55.28 | $46.28 | 603,931 |
| 2016-08-16 | $55.50 | $56.50 | $55.26 | $55.46 | $46.44 | 843,575 |
| 2016-08-15 | $54.26 | $56.32 | $54.06 | $55.69 | $46.63 | 904,817 |
| 2016-08-12 | $53.34 | $54.94 | $53.34 | $53.79 | $45.04 | 951,550 |
| 2016-08-11 | $51.37 | $53.94 | $51.13 | $53.35 | $44.67 | 1,107,885 |
| 2016-08-10 | $50.50 | $51.14 | $50.38 | $50.86 | $42.58 | 1,089,899 |
| 2016-08-09 | $50.42 | $51.04 | $49.88 | $50.21 | $42.04 | 3,149,626 |
| 2016-08-08 | $51.17 | $51.66 | $50.66 | $51.51 | $43.13 | 455,292 |
| 2016-08-05 | $50.89 | $51.35 | $50.54 | $50.83 | $42.56 | 348,271 |
| 2016-08-04 | $50.17 | $50.84 | $49.80 | $50.45 | $42.24 | 364,192 |
| 2016-08-03 | $49.54 | $50.97 | $49.08 | $50.43 | $42.22 | 549,305 |
| 2016-08-02 | $51.44 | $51.49 | $48.91 | $49.42 | $41.38 | 1,367,873 |
| 2016-08-01 | $49.89 | $50.25 | $48.29 | $48.96 | $40.99 | 878,700 |
| 2016-07-29 | $49.60 | $49.85 | $48.30 | $49.79 | $41.69 | 832,467 |
| 2016-07-28 | $50.59 | $50.65 | $49.42 | $49.45 | $41.40 | 640,453 |
| 2016-07-27 | $51.37 | $51.95 | $50.47 | $50.70 | $42.45 | 373,560 |
| 2016-07-26 | $51.12 | $51.64 | $51.01 | $51.02 | $42.72 | 369,296 |
| 2016-07-25 | $50.82 | $51.31 | $50.38 | $51.28 | $42.94 | 275,372 |
| 2016-07-22 | $51.15 | $51.32 | $50.56 | $51.05 | $42.74 | 266,076 |
| 2016-07-21 | $51.66 | $51.87 | $50.82 | $51.29 | $42.94 | 421,633 |
| 2016-07-20 | $51.28 | $52.25 | $51.00 | $51.60 | $43.20 | 521,141 |
| 2016-07-19 | $50.77 | $51.62 | $50.61 | $51.39 | $43.03 | 415,925 |
| 2016-07-18 | $50.74 | $51.87 | $50.72 | $51.18 | $42.85 | 559,309 |
| 2016-07-15 | $50.18 | $51.02 | $49.81 | $50.92 | $42.63 | 588,269 |
| 2016-07-14 | $49.00 | $49.90 | $48.67 | $49.78 | $41.68 | 606,748 |
| 2016-07-13 | $48.70 | $48.87 | $48.17 | $48.62 | $40.71 | 477,224 |
| 2016-07-12 | $47.27 | $48.64 | $47.12 | $48.30 | $40.44 | 552,411 |
| 2016-07-11 | $45.54 | $46.49 | $45.12 | $46.49 | $38.92 | 483,240 |
| 2016-07-08 | $43.79 | $45.24 | $43.79 | $45.08 | $37.74 | 565,248 |
| 2016-07-07 | $44.14 | $44.14 | $42.92 | $43.52 | $36.44 | 437,185 |
| 2016-07-06 | $42.33 | $43.06 | $41.60 | $42.93 | $35.94 | 485,090 |
| 2016-07-05 | $43.51 | $43.55 | $42.21 | $42.27 | $35.39 | 615,555 |
| 2016-07-01 | $43.06 | $44.15 | $43.06 | $43.99 | $36.83 | 542,302 |
| 2016-06-30 | $42.67 | $42.95 | $42.00 | $42.93 | $35.70 | 676,461 |
| 2016-06-29 | $41.80 | $42.42 | $41.07 | $42.34 | $35.21 | 643,847 |
| 2016-06-28 | $40.70 | $41.13 | $40.35 | $41.06 | $34.15 | 751,883 |
| 2016-06-27 | $41.87 | $42.02 | $39.45 | $40.20 | $33.43 | 1,166,778 |
| 2016-06-24 | $45.06 | $45.07 | $42.50 | $42.79 | $35.58 | 3,014,708 |
| 2016-06-23 | $48.35 | $48.35 | $46.44 | $46.57 | $38.73 | 829,922 |
| 2016-06-22 | $47.14 | $48.10 | $47.04 | $47.45 | $39.46 | 638,676 |
| 2016-06-21 | $47.35 | $47.54 | $46.52 | $46.76 | $38.89 | 391,943 |
| 2016-06-20 | $47.30 | $48.12 | $47.30 | $47.45 | $39.46 | 664,647 |
| 2016-06-17 | $46.66 | $46.72 | $45.58 | $46.70 | $38.84 | 677,929 |
| 2016-06-16 | $45.87 | $46.53 | $45.20 | $46.39 | $38.58 | 436,849 |
| 2016-06-15 | $47.14 | $47.25 | $46.01 | $46.51 | $38.68 | 684,407 |
| 2016-06-14 | $48.19 | $48.45 | $46.27 | $47.15 | $39.21 | 702,956 |
| 2016-06-13 | $47.94 | $48.77 | $47.60 | $48.44 | $40.28 | 635,175 |
| 2016-06-10 | $48.10 | $48.38 | $47.88 | $48.32 | $40.18 | 589,748 |
| 2016-06-09 | $48.90 | $49.30 | $47.88 | $48.51 | $40.34 | 590,948 |
| 2016-06-08 | $48.79 | $49.72 | $48.75 | $49.64 | $41.28 | 958,169 |
| 2016-06-07 | $48.60 | $49.26 | $48.60 | $48.79 | $40.57 | 698,933 |
| 2016-06-06 | $48.74 | $48.98 | $47.97 | $48.50 | $40.33 | 465,498 |
| 2016-06-03 | $47.70 | $48.61 | $47.16 | $48.43 | $40.27 | 451,065 |
| 2016-06-02 | $47.73 | $48.03 | $47.36 | $47.63 | $39.61 | 736,513 |
| 2016-06-01 | $46.89 | $48.25 | $46.80 | $48.00 | $39.92 | 833,083 |
| 2016-05-31 | $47.78 | $48.28 | $46.95 | $47.09 | $39.16 | 745,931 |
| 2016-05-27 | $47.09 | $48.00 | $46.90 | $47.58 | $39.57 | 403,069 |
| 2016-05-26 | $47.49 | $48.22 | $47.05 | $47.16 | $39.22 | 658,843 |
| 2016-05-25 | $45.84 | $47.66 | $45.81 | $47.48 | $39.48 | 1,143,897 |
| 2016-05-24 | $44.96 | $46.31 | $44.72 | $45.47 | $37.81 | 899,420 |
| 2016-05-23 | $43.63 | $44.52 | $43.63 | $44.35 | $36.88 | 820,203 |
| 2016-05-20 | $44.53 | $44.55 | $43.46 | $43.92 | $36.52 | 857,200 |
| 2016-05-19 | $44.16 | $44.90 | $43.67 | $44.21 | $36.77 | 712,311 |
| 2016-05-18 | $43.60 | $44.46 | $42.80 | $44.37 | $36.90 | 1,041,422 |
| 2016-05-17 | $44.66 | $45.10 | $43.50 | $43.72 | $36.36 | 1,280,947 |
| 2016-05-16 | $44.05 | $45.03 | $43.42 | $44.87 | $37.31 | 1,106,409 |
| 2016-05-13 | $44.12 | $44.61 | $43.46 | $43.66 | $36.31 | 813,498 |
| 2016-05-12 | $43.72 | $44.39 | $43.42 | $44.12 | $36.69 | 1,121,080 |
| 2016-05-11 | $43.22 | $44.07 | $42.96 | $43.24 | $35.96 | 1,911,760 |
| 2016-05-10 | $42.50 | $43.30 | $42.10 | $43.25 | $35.97 | 4,583,534 |
| 2016-05-09 | $44.44 | $45.77 | $44.10 | $45.32 | $37.69 | 725,168 |
| 2016-05-06 | $44.54 | $45.35 | $44.23 | $44.35 | $36.88 | 844,176 |
| 2016-05-05 | $45.98 | $46.38 | $43.94 | $44.39 | $36.91 | 686,979 |
| 2016-05-04 | $44.19 | $47.57 | $43.65 | $45.40 | $37.75 | 2,232,277 |
| 2016-05-03 | $43.00 | $43.00 | $40.40 | $42.12 | $35.03 | 756,236 |
| 2016-05-02 | $42.99 | $43.98 | $41.92 | $43.91 | $36.52 | 525,469 |
| 2016-04-29 | $43.44 | $43.77 | $42.68 | $42.79 | $35.58 | 291,108 |
| 2016-04-28 | $43.82 | $44.04 | $43.00 | $43.16 | $35.89 | 460,267 |
| 2016-04-27 | $44.15 | $44.63 | $43.60 | $43.86 | $36.47 | 483,450 |
| 2016-04-26 | $43.99 | $44.53 | $43.71 | $44.08 | $36.66 | 413,592 |
| 2016-04-25 | $43.14 | $43.49 | $41.57 | $43.49 | $36.17 | 588,389 |
| 2016-04-22 | $43.28 | $43.92 | $42.86 | $43.43 | $36.12 | 379,749 |
| 2016-04-21 | $42.53 | $43.78 | $42.53 | $43.02 | $35.78 | 468,137 |
| 2016-04-20 | $42.39 | $42.92 | $42.02 | $42.64 | $35.46 | 565,873 |
| 2016-04-19 | $42.07 | $42.63 | $41.62 | $42.33 | $35.20 | 463,116 |
| 2016-04-18 | $41.00 | $42.42 | $40.86 | $41.66 | $34.64 | 431,118 |
| 2016-04-15 | $39.87 | $41.26 | $39.80 | $40.85 | $33.97 | 450,789 |
| 2016-04-14 | $39.82 | $40.44 | $39.74 | $39.80 | $33.10 | 463,232 |
| 2016-04-13 | $38.97 | $39.71 | $38.60 | $39.65 | $32.97 | 559,303 |
| 2016-04-12 | $38.40 | $39.12 | $38.27 | $38.69 | $32.17 | 699,012 |
| 2016-04-11 | $38.32 | $39.79 | $37.94 | $38.20 | $31.77 | 1,305,345 |
| 2016-04-08 | $37.70 | $38.57 | $37.39 | $38.09 | $31.68 | 449,181 |
| 2016-04-07 | $37.56 | $38.10 | $36.90 | $37.19 | $30.93 | 618,560 |
| 2016-04-06 | $37.59 | $38.08 | $37.40 | $37.82 | $31.45 | 637,565 |
| 2016-04-05 | $37.36 | $37.85 | $37.08 | $37.47 | $31.16 | 526,105 |
| 2016-04-04 | $37.44 | $37.89 | $36.80 | $37.73 | $31.38 | 708,810 |
| 2016-04-01 | $36.53 | $37.98 | $36.19 | $37.58 | $31.25 | 1,210,874 |
| 2016-03-31 | $36.39 | $37.59 | $36.39 | $36.81 | $30.61 | 585,027 |
| 2016-03-30 | $36.49 | $36.55 | $35.75 | $36.29 | $30.18 | 766,771 |
| 2016-03-29 | $36.39 | $36.39 | $35.58 | $36.30 | $30.19 | 561,102 |
| 2016-03-28 | $35.25 | $36.17 | $34.54 | $36.03 | $29.96 | 731,546 |
| 2016-03-24 | $34.86 | $35.67 | $33.89 | $35.14 | $29.22 | 981,121 |
| 2016-03-23 | $35.48 | $35.89 | $35.06 | $35.12 | $29.21 | 950,600 |
| 2016-03-22 | $35.41 | $36.11 | $35.29 | $35.61 | $29.61 | 1,063,068 |
| 2016-03-21 | $36.78 | $36.88 | $35.14 | $35.33 | $29.38 | 3,904,878 |
| 2016-03-18 | $38.58 | $39.23 | $37.48 | $37.86 | $31.48 | 324,600 |
| 2016-03-17 | $36.09 | $38.63 | $36.08 | $38.34 | $31.88 | 421,929 |
| 2016-03-16 | $35.10 | $36.43 | $34.90 | $36.08 | $30.00 | 228,912 |
| 2016-03-15 | $34.36 | $35.57 | $33.74 | $35.24 | $29.31 | 257,487 |
| 2016-03-14 | $34.20 | $35.73 | $34.20 | $34.67 | $28.83 | 260,911 |
| 2016-03-11 | $34.80 | $35.27 | $33.30 | $34.28 | $28.51 | 578,019 |
| 2016-03-10 | $34.55 | $35.36 | $33.84 | $34.51 | $28.70 | 393,961 |
| 2016-03-09 | $35.50 | $36.46 | $34.19 | $34.58 | $28.76 | 451,909 |
| 2016-03-08 | $35.35 | $36.48 | $34.90 | $35.18 | $29.26 | 534,995 |
| 2016-03-07 | $33.63 | $35.50 | $33.37 | $35.35 | $29.40 | 712,693 |
| 2016-03-04 | $32.29 | $34.75 | $32.29 | $33.36 | $27.74 | 593,163 |
| 2016-03-03 | $34.75 | $34.95 | $30.02 | $32.08 | $26.68 | 1,219,411 |
| 2016-03-02 | $30.11 | $30.79 | $29.89 | $30.30 | $25.20 | 273,678 |
| 2016-03-01 | $30.10 | $30.32 | $29.34 | $30.18 | $25.10 | 281,047 |
| 2016-02-29 | $29.11 | $29.99 | $28.90 | $29.81 | $24.79 | 286,185 |
| 2016-02-26 | $28.75 | $29.17 | $28.33 | $28.89 | $24.02 | 273,955 |
| 2016-02-25 | $26.56 | $28.53 | $26.31 | $28.44 | $23.65 | 226,591 |
| 2016-02-24 | $26.36 | $26.88 | $26.01 | $26.53 | $22.06 | 170,732 |
| 2016-02-23 | $26.68 | $26.90 | $26.41 | $26.78 | $22.27 | 107,662 |
| 2016-02-22 | $26.43 | $27.00 | $26.31 | $26.97 | $22.43 | 103,405 |
| 2016-02-19 | $25.77 | $26.27 | $25.01 | $26.08 | $21.69 | 213,650 |
| 2016-02-18 | $26.11 | $26.15 | $25.52 | $25.95 | $21.58 | 81,138 |
| 2016-02-17 | $25.09 | $26.63 | $25.09 | $25.97 | $21.60 | 185,495 |
| 2016-02-16 | $24.39 | $25.10 | $23.97 | $24.93 | $20.73 | 143,713 |
| 2016-02-12 | $23.99 | $24.45 | $23.61 | $24.15 | $20.08 | 207,806 |
| 2016-02-11 | $23.30 | $23.93 | $22.89 | $23.57 | $19.60 | 192,778 |
| 2016-02-10 | $23.82 | $24.09 | $23.41 | $23.76 | $19.76 | 181,436 |
| 2016-02-09 | $23.26 | $24.36 | $22.99 | $23.68 | $19.69 | 120,934 |
| 2016-02-08 | $24.01 | $24.37 | $23.22 | $23.66 | $19.68 | 156,036 |
| 2016-02-05 | $24.17 | $24.54 | $23.62 | $24.33 | $20.23 | 185,953 |
| 2016-02-04 | $23.26 | $24.70 | $23.26 | $24.24 | $20.16 | 170,027 |
| 2016-02-03 | $23.26 | $23.63 | $22.38 | $23.24 | $19.33 | 115,029 |
| 2016-02-02 | $23.33 | $23.48 | $22.49 | $22.98 | $19.11 | 181,547 |
| 2016-02-01 | $23.54 | $23.87 | $23.06 | $23.65 | $19.67 | 144,301 |
| 2016-01-29 | $23.00 | $23.79 | $22.81 | $23.79 | $19.78 | 178,858 |
| 2016-01-28 | $22.97 | $23.31 | $22.60 | $22.89 | $19.04 | 107,893 |
| 2016-01-27 | $22.76 | $23.37 | $22.60 | $22.73 | $18.90 | 104,423 |
| 2016-01-26 | $22.81 | $23.23 | $22.66 | $23.00 | $19.13 | 198,479 |
| 2016-01-25 | $23.11 | $23.21 | $22.57 | $22.73 | $18.90 | 94,515 |
| 2016-01-22 | $22.87 | $23.63 | $22.84 | $23.28 | $19.36 | 150,633 |
| 2016-01-21 | $22.46 | $22.71 | $22.11 | $22.52 | $18.73 | 199,556 |
| 2016-01-20 | $22.49 | $22.88 | $21.92 | $22.60 | $18.79 | 215,102 |
| 2016-01-19 | $23.54 | $23.89 | $22.21 | $22.99 | $19.12 | 275,512 |
| 2016-01-15 | $23.14 | $23.61 | $22.93 | $23.39 | $19.45 | 259,541 |
| 2016-01-14 | $24.19 | $24.52 | $23.36 | $24.09 | $20.03 | 328,168 |
| 2016-01-13 | $25.06 | $25.06 | $23.91 | $24.17 | $20.10 | 343,275 |
| 2016-01-12 | $25.64 | $25.64 | $24.05 | $24.47 | $20.35 | 346,245 |
| 2016-01-11 | $25.00 | $25.41 | $24.69 | $25.26 | $21.01 | 154,116 |
| 2016-01-08 | $25.17 | $25.53 | $24.71 | $24.88 | $20.69 | 292,863 |
| 2016-01-07 | $24.11 | $25.58 | $24.11 | $25.13 | $20.90 | 239,217 |
| 2016-01-06 | $27.01 | $27.23 | $25.79 | $25.98 | $21.61 | 252,893 |
| 2016-01-05 | $27.88 | $28.06 | $26.92 | $27.34 | $22.74 | 163,588 |
| 2016-01-04 | $27.75 | $28.14 | $27.38 | $28.00 | $23.28 | 161,390 |
| 2015-12-31 | $28.20 | $28.53 | $27.98 | $28.20 | $23.45 | 69,807 |
| 2015-12-30 | $28.74 | $28.75 | $28.16 | $28.31 | $23.54 | 158,812 |
| 2015-12-29 | $28.03 | $29.08 | $27.94 | $28.74 | $23.90 | 153,002 |
| 2015-12-28 | $27.55 | $27.85 | $27.19 | $27.74 | $23.07 | 118,566 |
| 2015-12-24 | $28.26 | $28.37 | $27.59 | $27.75 | $23.08 | 58,076 |
| 2015-12-23 | $27.72 | $28.37 | $27.61 | $28.12 | $23.38 | 100,725 |
| 2015-12-22 | $26.80 | $27.62 | $26.57 | $27.46 | $22.84 | 140,448 |
| 2015-12-21 | $26.54 | $27.13 | $26.25 | $26.71 | $22.21 | 109,370 |
| 2015-12-18 | $26.41 | $27.00 | $26.07 | $26.38 | $21.94 | 206,483 |
| 2015-12-17 | $26.18 | $27.15 | $25.84 | $26.43 | $21.98 | 236,612 |
| 2015-12-16 | $26.16 | $26.31 | $25.27 | $26.15 | $21.75 | 221,546 |
| 2015-12-15 | $26.47 | $26.61 | $25.05 | $25.96 | $21.59 | 240,392 |
| 2015-12-14 | $26.93 | $27.12 | $25.97 | $26.25 | $21.83 | 121,806 |
| 2015-12-11 | $26.48 | $27.33 | $26.48 | $26.99 | $22.44 | 186,971 |
| 2015-12-10 | $27.28 | $27.31 | $26.69 | $26.98 | $22.44 | 120,336 |
| 2015-12-09 | $27.73 | $28.37 | $27.16 | $27.33 | $22.73 | 95,740 |
| 2015-12-08 | $28.09 | $28.22 | $27.26 | $27.56 | $22.92 | 132,779 |
| 2015-12-07 | $28.97 | $28.97 | $27.99 | $28.52 | $23.72 | 218,667 |
| 2015-12-04 | $28.94 | $29.59 | $28.76 | $29.14 | $24.23 | 131,324 |
| 2015-12-03 | $29.18 | $29.85 | $28.60 | $29.00 | $24.12 | 147,633 |
| 2015-12-02 | $29.10 | $29.34 | $28.13 | $28.98 | $24.10 | 171,177 |
| 2015-12-01 | $28.66 | $29.69 | $28.48 | $29.25 | $24.32 | 164,610 |
| 2015-11-30 | $27.39 | $28.61 | $27.25 | $28.56 | $23.75 | 178,609 |
| 2015-11-27 | $27.70 | $27.89 | $27.22 | $27.28 | $22.69 | 81,977 |
| 2015-11-25 | $27.78 | $28.29 | $27.43 | $27.81 | $23.13 | 109,200 |
| 2015-11-24 | $27.41 | $28.60 | $27.41 | $28.03 | $23.31 | 205,837 |
| 2015-11-23 | $26.95 | $28.70 | $26.55 | $27.76 | $23.09 | 177,993 |
| 2015-11-20 | $28.37 | $28.48 | $27.20 | $27.42 | $22.80 | 165,833 |
| 2015-11-19 | $29.17 | $29.30 | $28.18 | $28.19 | $23.44 | 94,674 |
| 2015-11-18 | $28.25 | $29.46 | $28.23 | $29.24 | $24.32 | 148,479 |
| 2015-11-17 | $29.38 | $29.60 | $28.13 | $28.20 | $23.45 | 269,754 |
| 2015-11-16 | $28.98 | $29.58 | $28.89 | $29.30 | $24.37 | 182,077 |
| 2015-11-13 | $29.65 | $29.80 | $28.79 | $29.04 | $24.15 | 330,915 |
| 2015-11-12 | $30.49 | $30.75 | $29.18 | $29.59 | $24.61 | 299,213 |
| 2015-11-11 | $30.64 | $31.12 | $30.50 | $30.78 | $25.60 | 148,436 |
| 2015-11-10 | $31.62 | $31.85 | $30.38 | $30.53 | $25.39 | 121,548 |
| 2015-11-09 | $31.86 | $31.95 | $30.39 | $31.68 | $26.35 | 190,254 |
| 2015-11-06 | $29.05 | $32.08 | $29.05 | $31.95 | $26.57 | 422,720 |
| 2015-11-05 | $30.93 | $32.00 | $28.16 | $29.21 | $24.29 | 611,936 |
| 2015-11-04 | $32.50 | $32.67 | $30.56 | $30.98 | $25.76 | 276,198 |
| 2015-11-03 | $32.12 | $32.51 | $31.57 | $32.44 | $26.98 | 324,185 |
| 2015-11-02 | $32.38 | $32.68 | $31.79 | $32.24 | $26.81 | 196,608 |
| 2015-10-30 | $32.65 | $32.80 | $32.04 | $32.45 | $26.99 | 156,121 |
| 2015-10-29 | $32.12 | $32.96 | $32.12 | $32.66 | $27.16 | 223,655 |
| 2015-10-28 | $31.55 | $32.78 | $31.38 | $32.34 | $26.89 | 366,214 |
| 2015-10-27 | $30.82 | $31.56 | $30.70 | $31.51 | $26.20 | 202,467 |
| 2015-10-26 | $31.05 | $31.59 | $30.81 | $31.13 | $25.89 | 114,472 |
| 2015-10-23 | $30.79 | $31.50 | $30.59 | $31.08 | $25.85 | 186,141 |
| 2015-10-22 | $29.36 | $30.75 | $29.01 | $30.66 | $25.50 | 226,333 |
| 2015-10-21 | $30.23 | $30.40 | $28.59 | $28.98 | $24.10 | 96,013 |
| 2015-10-20 | $30.17 | $31.12 | $30.00 | $30.14 | $25.06 | 174,017 |
| 2015-10-19 | $29.94 | $30.80 | $29.77 | $30.17 | $25.09 | 206,725 |
| 2015-10-16 | $30.63 | $30.83 | $29.68 | $30.17 | $25.09 | 218,793 |
| 2015-10-15 | $29.96 | $30.72 | $29.77 | $30.45 | $25.32 | 146,854 |
| 2015-10-14 | $29.62 | $30.72 | $29.47 | $30.02 | $24.96 | 193,033 |
| 2015-10-13 | $30.68 | $30.98 | $29.20 | $29.40 | $24.45 | 267,989 |
| 2015-10-12 | $31.09 | $31.28 | $30.47 | $30.98 | $25.76 | 159,166 |
| 2015-10-09 | $31.47 | $31.81 | $30.41 | $31.09 | $25.85 | 459,082 |
| 2015-10-08 | $31.21 | $32.31 | $30.57 | $31.44 | $26.15 | 279,895 |
| 2015-10-07 | $29.97 | $32.39 | $29.97 | $31.40 | $26.11 | 514,103 |
| 2015-10-06 | $28.69 | $30.33 | $28.52 | $29.83 | $24.81 | 372,198 |
| 2015-10-05 | $27.38 | $29.21 | $27.35 | $28.44 | $23.65 | 312,492 |
| 2015-10-02 | $25.11 | $26.93 | $24.80 | $26.81 | $22.30 | 116,086 |
| 2015-10-01 | $25.46 | $26.05 | $25.25 | $25.35 | $21.08 | 207,097 |
| 2015-09-30 | $25.61 | $25.61 | $24.70 | $25.25 | $21.00 | 300,628 |
| 2015-09-29 | $24.98 | $25.96 | $24.65 | $25.16 | $20.92 | 364,715 |
| 2015-09-28 | $25.16 | $25.85 | $24.20 | $25.09 | $20.86 | 420,096 |
| 2015-09-25 | $26.19 | $26.19 | $25.01 | $25.34 | $21.07 | 159,101 |
| 2015-09-24 | $25.54 | $26.18 | $24.85 | $25.83 | $21.48 | 364,687 |
| 2015-09-23 | $24.77 | $26.27 | $24.68 | $25.62 | $21.31 | 290,907 |
| 2015-09-22 | $24.45 | $24.80 | $24.07 | $24.65 | $20.50 | 252,897 |
| 2015-09-21 | $24.74 | $24.99 | $24.35 | $24.77 | $20.60 | 170,995 |
| 2015-09-18 | $24.50 | $24.76 | $23.80 | $24.67 | $20.52 | 258,720 |
| 2015-09-17 | $23.93 | $25.66 | $23.69 | $24.94 | $20.74 | 277,834 |
| 2015-09-16 | $24.31 | $24.38 | $23.75 | $23.85 | $19.83 | 181,942 |
| 2015-09-15 | $24.01 | $24.37 | $23.75 | $24.11 | $20.05 | 250,562 |
| 2015-09-14 | $24.11 | $24.43 | $23.68 | $24.04 | $19.99 | 259,674 |
| 2015-09-11 | $24.81 | $25.15 | $24.31 | $24.48 | $20.36 | 175,663 |
| 2015-09-10 | $25.58 | $25.75 | $24.71 | $24.93 | $20.73 | 165,265 |
| 2015-09-09 | $25.35 | $26.24 | $25.00 | $25.82 | $21.47 | 231,699 |
| 2015-09-08 | $26.20 | $26.40 | $24.76 | $24.98 | $20.77 | 362,413 |
| 2015-09-04 | $25.99 | $26.48 | $25.74 | $25.77 | $21.43 | 237,680 |
| 2015-09-03 | $26.68 | $27.32 | $26.48 | $26.66 | $22.17 | 206,976 |
| 2015-09-02 | $27.32 | $27.36 | $26.31 | $26.95 | $22.41 | 237,419 |
| 2015-09-01 | $28.49 | $28.52 | $26.83 | $26.98 | $22.44 | 347,623 |
| 2015-08-31 | $29.01 | $29.71 | $28.70 | $29.14 | $24.23 | 244,873 |
| 2015-08-28 | $29.41 | $30.21 | $28.88 | $29.16 | $24.25 | 220,186 |
| 2015-08-27 | $29.01 | $29.82 | $28.63 | $29.22 | $24.30 | 166,751 |
| 2015-08-26 | $28.00 | $28.61 | $27.30 | $28.37 | $23.59 | 166,644 |
Trinseo PLC (TSE) News Headlines
.jpg)
US creditors push back against some creative funding trades, Moody's says
None
reuters.com April 18, 2024Recent Trinseo PLC (TSE) News
Similar Companies to Trinseo PLC (TSE) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |