Ternium S.A. (TX) Exchange: NYSE
Data as of May 9, 2025
$29.68 ($-0.46) -1.53%
Ternium S.A. - Daily Information
Click for more stock information on Ternium S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.18 |
| Previous Close | $29.68 |
| High | $30.31 |
| Low | $29.52 |
| Adjusted Open | $30.18 |
| Previous Adjusted Close | $29.68 |
| Adjusted High | $30.31 |
| Adjusted Low | $29.52 |
About Ternium S.A. (TX)
Ternium S.A. (TX) is a leading steel production company that has grown significantly since its establishment in 2005. It has operations in four countries and is one of the few integrated steel manufacturers in Latin America. It is committed to providing solutions that meet current market needs and ensure its growth and development over the years. The company's presence in the region has allowed them to become a leading provider of high-quality steel products at competitive prices. Its products are used in several industries, including automotive, residential, and industrial. Ternium S.A. employs over 10,000 people throughout its various operations.
Invest in Ternium S.A. (TX)
Historical Stock Data for Ternium S.A. (TX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | $30.18 | $30.31 | $29.52 | $29.68 | $29.68 | 225,445 |
| 2025-05-02 | $29.75 | $30.33 | $29.57 | $30.14 | $30.14 | 233,403 |
| 2025-05-01 | $28.86 | $29.76 | $28.86 | $29.21 | $29.21 | 175,875 |
| 2025-04-30 | $29.30 | $29.58 | $28.68 | $28.86 | $28.86 | 353,987 |
| 2025-04-29 | $29.43 | $29.60 | $29.15 | $29.55 | $29.55 | 211,129 |
| 2025-04-28 | $28.61 | $29.24 | $28.61 | $29.21 | $29.21 | 116,790 |
| 2025-04-25 | $28.74 | $29.01 | $28.41 | $28.51 | $28.51 | 135,218 |
| 2025-04-24 | $28.58 | $29.39 | $28.47 | $29.14 | $29.14 | 154,738 |
| 2025-04-23 | $28.51 | $29.08 | $28.21 | $28.64 | $28.64 | 130,776 |
| 2025-04-22 | $27.49 | $27.92 | $27.18 | $27.70 | $27.70 | 198,065 |
| 2025-04-21 | $27.31 | $27.55 | $26.75 | $27.12 | $27.12 | 85,430 |
| 2025-04-17 | $27.21 | $27.55 | $26.93 | $27.37 | $27.37 | 110,895 |
| 2025-04-16 | $26.65 | $27.59 | $26.65 | $27.20 | $27.20 | 204,988 |
| 2025-04-15 | $26.96 | $27.04 | $26.70 | $26.83 | $26.83 | 102,527 |
| 2025-04-14 | $26.81 | $27.42 | $26.44 | $27.09 | $27.09 | 281,383 |
| 2025-04-11 | $26.41 | $26.83 | $25.43 | $26.52 | $26.52 | 174,553 |
| 2025-04-10 | $26.12 | $26.35 | $24.99 | $25.83 | $25.83 | 289,202 |
| 2025-04-09 | $24.59 | $26.68 | $24.00 | $26.42 | $26.42 | 394,101 |
| 2025-04-08 | $27.22 | $27.54 | $24.35 | $24.63 | $24.63 | 517,273 |
| 2025-04-07 | $26.57 | $28.34 | $25.93 | $26.50 | $26.50 | 437,227 |
| 2025-04-04 | $28.95 | $29.52 | $27.80 | $28.20 | $28.20 | 357,249 |
| 2025-04-03 | $30.62 | $31.02 | $29.64 | $29.69 | $29.69 | 341,168 |
| 2025-04-02 | $30.79 | $31.29 | $30.75 | $31.28 | $31.28 | 200,328 |
| 2025-04-01 | $31.13 | $31.43 | $30.83 | $30.89 | $30.89 | 109,740 |
| 2025-03-31 | $30.75 | $31.21 | $30.37 | $31.16 | $31.16 | 149,221 |
| 2025-03-28 | $31.75 | $31.90 | $30.99 | $31.10 | $31.10 | 137,244 |
| 2025-03-27 | $31.47 | $32.03 | $31.22 | $31.76 | $31.76 | 88,203 |
| 2025-03-26 | $32.12 | $32.59 | $31.56 | $31.73 | $31.73 | 120,354 |
| 2025-03-25 | $31.52 | $32.39 | $31.28 | $32.11 | $32.11 | 118,736 |
| 2025-03-24 | $31.83 | $32.18 | $31.19 | $31.50 | $31.50 | 285,866 |
| 2025-03-21 | $32.12 | $32.50 | $31.22 | $31.61 | $31.61 | 1,001,490 |
| 2025-03-20 | $32.60 | $32.81 | $32.26 | $32.50 | $32.50 | 317,602 |
| 2025-03-19 | $33.04 | $33.32 | $32.88 | $32.97 | $32.97 | 159,579 |
| 2025-03-18 | $33.12 | $33.24 | $32.81 | $33.05 | $33.05 | 169,724 |
| 2025-03-17 | $33.19 | $33.36 | $32.93 | $33.00 | $33.00 | 192,832 |
| 2025-03-14 | $32.56 | $33.20 | $32.41 | $32.93 | $32.93 | 169,395 |
| 2025-03-13 | $31.83 | $32.68 | $31.40 | $32.27 | $32.27 | 217,845 |
| 2025-03-12 | $31.72 | $32.66 | $31.72 | $31.93 | $31.93 | 373,881 |
| 2025-03-11 | $31.68 | $31.97 | $31.07 | $31.83 | $31.83 | 315,146 |
| 2025-03-10 | $30.96 | $31.95 | $30.84 | $31.56 | $31.56 | 309,558 |
| 2025-03-07 | $30.77 | $31.58 | $30.58 | $31.36 | $31.36 | 188,799 |
| 2025-03-06 | $30.11 | $30.84 | $29.62 | $30.83 | $30.83 | 211,332 |
| 2025-03-05 | $28.85 | $30.34 | $28.85 | $30.11 | $30.11 | 244,308 |
| 2025-03-04 | $28.73 | $29.06 | $28.30 | $28.68 | $28.68 | 234,405 |
| 2025-03-03 | $29.42 | $29.80 | $28.71 | $28.94 | $28.94 | 397,320 |
| 2025-02-28 | $29.00 | $29.35 | $28.52 | $28.89 | $28.89 | 459,660 |
| 2025-02-27 | $29.47 | $29.47 | $28.94 | $29.10 | $29.10 | 291,312 |
| 2025-02-26 | $29.58 | $29.73 | $29.39 | $29.53 | $29.53 | 245,744 |
| 2025-02-25 | $29.65 | $29.65 | $28.71 | $29.26 | $29.26 | 663,593 |
| 2025-02-24 | $29.54 | $29.87 | $29.15 | $29.71 | $29.71 | 202,680 |
| 2025-02-21 | $29.79 | $29.94 | $29.35 | $29.39 | $29.39 | 290,059 |
| 2025-02-20 | $30.11 | $30.68 | $29.53 | $29.79 | $29.79 | 358,330 |
| 2025-02-19 | $28.39 | $30.39 | $28.00 | $30.11 | $30.11 | 438,868 |
| 2025-02-18 | $30.00 | $31.48 | $30.00 | $31.37 | $31.37 | 265,678 |
| 2025-02-14 | $29.94 | $30.45 | $29.35 | $30.32 | $30.32 | 231,645 |
| 2025-02-13 | $29.96 | $29.96 | $29.33 | $29.61 | $29.61 | 662,223 |
| 2025-02-12 | $29.85 | $30.37 | $29.73 | $29.84 | $29.84 | 172,129 |
| 2025-02-11 | $30.54 | $30.56 | $29.72 | $29.82 | $29.82 | 216,082 |
| 2025-02-10 | $30.44 | $31.22 | $30.02 | $30.65 | $30.65 | 221,787 |
| 2025-02-07 | $30.33 | $30.43 | $29.75 | $29.93 | $29.93 | 180,379 |
| 2025-02-06 | $29.80 | $30.55 | $29.57 | $30.24 | $30.24 | 269,106 |
| 2025-02-05 | $30.43 | $30.65 | $29.37 | $29.48 | $29.48 | 387,320 |
| 2025-02-04 | $30.72 | $31.04 | $30.36 | $30.44 | $30.44 | 181,073 |
| 2025-02-03 | $29.50 | $30.99 | $28.50 | $30.72 | $30.72 | 755,140 |
| 2025-01-31 | $30.32 | $30.73 | $29.89 | $30.00 | $30.00 | 160,834 |
| 2025-01-30 | $30.00 | $30.66 | $29.91 | $30.34 | $30.34 | 159,341 |
| 2025-01-29 | $29.11 | $30.00 | $28.90 | $30.00 | $30.00 | 403,639 |
| 2025-01-28 | $29.35 | $29.35 | $28.70 | $29.13 | $29.13 | 211,036 |
| 2025-01-27 | $29.38 | $29.38 | $28.89 | $29.04 | $29.04 | 168,022 |
| 2025-01-24 | $29.28 | $29.47 | $29.07 | $29.38 | $29.38 | 168,830 |
| 2025-01-23 | $28.50 | $29.19 | $28.50 | $29.03 | $29.03 | 270,079 |
| 2025-01-22 | $28.66 | $28.98 | $28.37 | $28.53 | $28.53 | 223,459 |
| 2025-01-21 | $29.07 | $29.14 | $28.66 | $28.77 | $28.77 | 188,761 |
| 2025-01-17 | $29.00 | $29.33 | $28.89 | $28.93 | $28.93 | 161,769 |
| 2025-01-16 | $29.16 | $29.39 | $28.84 | $29.00 | $29.00 | 232,841 |
| 2025-01-15 | $29.25 | $29.37 | $28.96 | $29.28 | $29.28 | 121,593 |
| 2025-01-14 | $29.35 | $29.35 | $28.51 | $28.73 | $28.73 | 189,107 |
| 2025-01-13 | $28.58 | $29.34 | $28.58 | $29.09 | $29.09 | 115,854 |
| 2025-01-10 | $28.94 | $29.00 | $28.52 | $28.55 | $28.55 | 168,789 |
| 2025-01-08 | $29.15 | $29.30 | $28.72 | $28.98 | $28.98 | 207,302 |
| 2025-01-07 | $29.90 | $30.30 | $29.27 | $29.40 | $29.40 | 100,072 |
| 2025-01-06 | $29.40 | $29.80 | $29.40 | $29.77 | $29.77 | 283,668 |
| 2025-01-03 | $29.32 | $29.50 | $29.00 | $29.16 | $29.16 | 177,992 |
| 2025-01-02 | $29.13 | $29.47 | $29.08 | $29.29 | $29.29 | 155,901 |
| 2024-12-31 | $28.85 | $29.37 | $28.64 | $29.08 | $29.08 | 157,020 |
| 2024-12-30 | $28.93 | $29.07 | $28.40 | $28.78 | $28.78 | 277,985 |
| 2024-12-27 | $29.01 | $29.44 | $28.75 | $28.98 | $28.98 | 203,468 |
| 2024-12-26 | $28.95 | $29.22 | $28.80 | $29.04 | $29.04 | 115,199 |
| 2024-12-24 | $28.78 | $28.99 | $28.58 | $28.88 | $28.88 | 46,034 |
| 2024-12-23 | $28.85 | $29.32 | $28.78 | $28.78 | $28.78 | 168,705 |
| 2024-12-20 | $28.96 | $29.30 | $28.68 | $28.97 | $28.97 | 221,314 |
| 2024-12-19 | $29.35 | $29.88 | $28.86 | $29.06 | $29.06 | 200,136 |
| 2024-12-18 | $30.18 | $30.31 | $29.25 | $29.29 | $29.29 | 288,314 |
| 2024-12-17 | $29.57 | $30.32 | $29.16 | $30.31 | $30.31 | 301,499 |
| 2024-12-16 | $30.53 | $31.04 | $29.88 | $29.90 | $29.90 | 314,025 |
| 2024-12-13 | $31.51 | $31.95 | $30.58 | $30.71 | $30.71 | 293,262 |
| 2024-12-12 | $31.71 | $32.03 | $31.52 | $31.73 | $31.73 | 333,269 |
| 2024-12-11 | $32.04 | $32.39 | $31.82 | $32.05 | $32.05 | 163,074 |
| 2024-12-10 | $32.17 | $32.48 | $31.94 | $32.00 | $32.00 | 121,372 |
| 2024-12-09 | $32.49 | $32.95 | $32.05 | $32.48 | $32.48 | 147,566 |
| 2024-12-06 | $32.18 | $32.29 | $31.40 | $31.51 | $31.51 | 159,675 |
| 2024-12-05 | $32.27 | $32.50 | $31.85 | $32.21 | $32.21 | 81,939 |
| 2024-12-04 | $32.00 | $32.79 | $31.42 | $32.30 | $32.30 | 240,681 |
| 2024-12-03 | $33.13 | $33.13 | $31.94 | $32.02 | $32.02 | 346,336 |
| 2024-12-02 | $33.15 | $33.50 | $33.01 | $33.16 | $33.16 | 135,299 |
| 2024-11-29 | $33.10 | $33.50 | $32.98 | $33.17 | $33.17 | 93,248 |
| 2024-11-27 | $32.60 | $33.20 | $32.60 | $33.10 | $33.10 | 199,912 |
| 2024-11-26 | $33.21 | $33.47 | $32.30 | $32.55 | $32.55 | 446,207 |
| 2024-11-25 | $33.55 | $34.35 | $33.53 | $33.78 | $33.78 | 151,052 |
| 2024-11-22 | $33.30 | $33.57 | $33.13 | $33.43 | $33.43 | 82,631 |
| 2024-11-21 | $33.50 | $33.69 | $33.27 | $33.38 | $33.38 | 81,899 |
| 2024-11-20 | $33.21 | $34.06 | $33.21 | $33.55 | $33.55 | 116,721 |
| 2024-11-19 | $34.02 | $34.15 | $33.34 | $33.48 | $33.48 | 135,722 |
| 2024-11-18 | $33.52 | $34.47 | $33.50 | $34.27 | $34.27 | 176,891 |
| 2024-11-15 | $33.66 | $34.46 | $33.51 | $34.19 | $33.32 | 203,726 |
| 2024-11-14 | $34.25 | $34.55 | $33.38 | $33.42 | $32.56 | 191,662 |
| 2024-11-13 | $34.36 | $34.60 | $34.08 | $34.19 | $33.32 | 175,581 |
| 2024-11-12 | $34.50 | $34.58 | $33.95 | $34.44 | $33.56 | 168,453 |
| 2024-11-11 | $35.30 | $35.68 | $34.71 | $34.88 | $33.99 | 163,700 |
| 2024-11-08 | $35.93 | $36.28 | $34.62 | $35.44 | $35.44 | 153,212 |
| 2024-11-07 | $36.80 | $37.43 | $36.16 | $36.54 | $36.54 | 171,080 |
| 2024-11-06 | $33.99 | $37.14 | $33.99 | $36.40 | $36.40 | 333,497 |
| 2024-11-05 | $34.38 | $34.76 | $33.90 | $34.42 | $34.42 | 141,811 |
| 2024-11-04 | $34.16 | $34.50 | $33.89 | $34.25 | $34.25 | 144,681 |
| 2024-11-01 | $34.21 | $34.32 | $33.63 | $34.23 | $34.23 | 232,870 |
| 2024-10-31 | $34.09 | $34.30 | $33.38 | $34.11 | $34.11 | 112,878 |
| 2024-10-30 | $34.40 | $34.76 | $33.86 | $34.06 | $34.06 | 118,340 |
| 2024-10-29 | $35.64 | $35.79 | $34.70 | $34.83 | $34.83 | 120,175 |
| 2024-10-28 | $35.59 | $35.93 | $35.59 | $35.64 | $35.64 | 89,982 |
| 2024-10-25 | $35.27 | $35.64 | $34.93 | $35.47 | $35.47 | 92,690 |
| 2024-10-24 | $34.77 | $35.09 | $34.41 | $35.08 | $35.08 | 118,494 |
| 2024-10-23 | $34.48 | $35.31 | $34.38 | $34.61 | $34.61 | 133,435 |
| 2024-10-22 | $34.52 | $34.86 | $34.22 | $34.72 | $34.72 | 231,278 |
| 2024-10-21 | $35.29 | $35.34 | $34.35 | $34.50 | $34.50 | 161,189 |
| 2024-10-18 | $36.00 | $36.07 | $35.12 | $35.23 | $35.23 | 185,890 |
| 2024-10-17 | $35.14 | $35.76 | $35.14 | $35.67 | $35.67 | 144,974 |
| 2024-10-16 | $35.00 | $35.58 | $34.83 | $35.19 | $35.19 | 119,734 |
| 2024-10-15 | $35.52 | $35.63 | $34.86 | $34.87 | $34.87 | 141,538 |
| 2024-10-14 | $35.70 | $35.99 | $35.38 | $35.94 | $35.94 | 93,908 |
| 2024-10-11 | $36.01 | $36.50 | $35.93 | $36.10 | $36.10 | 79,539 |
| 2024-10-10 | $35.42 | $35.98 | $35.41 | $35.98 | $35.98 | 107,864 |
| 2024-10-09 | $35.81 | $35.85 | $35.23 | $35.59 | $35.59 | 260,826 |
| 2024-10-08 | $36.66 | $36.66 | $35.58 | $36.15 | $36.15 | 240,006 |
| 2024-10-07 | $36.86 | $37.42 | $36.37 | $37.30 | $37.30 | 123,614 |
| 2024-10-04 | $36.81 | $37.12 | $36.55 | $36.86 | $36.86 | 111,351 |
| 2024-10-03 | $36.60 | $36.99 | $36.30 | $36.60 | $36.60 | 151,277 |
| 2024-10-02 | $37.54 | $37.98 | $36.87 | $37.00 | $37.00 | 81,734 |
| 2024-10-01 | $37.03 | $37.61 | $36.83 | $37.56 | $37.56 | 130,217 |
| 2024-09-30 | $36.84 | $37.21 | $36.67 | $36.91 | $36.91 | 167,828 |
| 2024-09-27 | $36.88 | $37.33 | $36.77 | $37.06 | $37.06 | 115,847 |
| 2024-09-26 | $37.00 | $37.50 | $36.61 | $36.71 | $36.71 | 306,765 |
| 2024-09-25 | $36.48 | $36.48 | $35.78 | $35.92 | $35.92 | 174,481 |
| 2024-09-24 | $36.50 | $37.08 | $36.17 | $36.58 | $36.58 | 322,584 |
| 2024-09-23 | $35.20 | $35.83 | $35.05 | $35.75 | $35.75 | 211,823 |
| 2024-09-20 | $35.75 | $35.98 | $34.83 | $35.02 | $35.02 | 424,259 |
| 2024-09-19 | $35.07 | $35.93 | $34.71 | $35.84 | $35.84 | 387,168 |
| 2024-09-18 | $34.66 | $35.20 | $33.98 | $34.35 | $34.35 | 176,370 |
| 2024-09-17 | $34.16 | $35.00 | $34.06 | $34.50 | $34.50 | 189,631 |
| 2024-09-16 | $33.63 | $34.26 | $33.58 | $34.16 | $34.16 | 206,252 |
| 2024-09-13 | $32.69 | $33.73 | $32.69 | $33.35 | $33.35 | 256,888 |
| 2024-09-12 | $31.50 | $32.47 | $31.50 | $32.42 | $32.42 | 174,983 |
| 2024-09-11 | $31.06 | $31.46 | $30.68 | $31.39 | $31.39 | 156,321 |
| 2024-09-10 | $31.65 | $31.65 | $30.77 | $30.90 | $30.90 | 196,329 |
| 2024-09-09 | $32.10 | $32.41 | $31.73 | $31.74 | $31.74 | 137,195 |
| 2024-09-06 | $32.51 | $32.80 | $32.04 | $32.13 | $32.13 | 106,194 |
| 2024-09-05 | $32.59 | $32.82 | $32.50 | $32.58 | $32.58 | 132,852 |
| 2024-09-04 | $32.50 | $32.98 | $32.26 | $32.36 | $32.36 | 218,202 |
| 2024-09-03 | $33.17 | $33.27 | $32.49 | $32.55 | $32.55 | 313,716 |
| 2024-08-30 | $33.91 | $34.15 | $33.34 | $33.67 | $33.67 | 120,762 |
| 2024-08-29 | $33.77 | $33.96 | $33.47 | $33.91 | $33.91 | 168,966 |
| 2024-08-28 | $34.42 | $34.42 | $33.78 | $33.78 | $33.78 | 116,993 |
| 2024-08-27 | $34.52 | $34.77 | $34.45 | $34.66 | $34.66 | 126,159 |
| 2024-08-26 | $34.46 | $34.65 | $34.07 | $34.52 | $34.52 | 101,241 |
| 2024-08-23 | $34.01 | $34.35 | $33.68 | $34.15 | $34.15 | 274,300 |
| 2024-08-22 | $34.45 | $34.45 | $33.43 | $33.74 | $33.74 | 174,553 |
| 2024-08-21 | $34.31 | $34.74 | $34.23 | $34.74 | $34.74 | 188,078 |
| 2024-08-20 | $34.76 | $34.80 | $34.01 | $34.21 | $34.21 | 154,349 |
| 2024-08-19 | $34.59 | $35.08 | $34.26 | $34.87 | $34.87 | 172,273 |
| 2024-08-16 | $34.60 | $34.89 | $34.09 | $34.48 | $34.48 | 231,224 |
| 2024-08-15 | $34.97 | $35.50 | $34.73 | $34.75 | $34.75 | 145,532 |
| 2024-08-14 | $34.32 | $34.82 | $34.16 | $34.55 | $34.55 | 332,929 |
| 2024-08-13 | $34.32 | $34.58 | $33.96 | $34.57 | $34.57 | 208,145 |
| 2024-08-12 | $34.14 | $34.71 | $34.00 | $34.40 | $34.40 | 313,678 |
| 2024-08-09 | $33.93 | $34.18 | $33.55 | $34.07 | $34.07 | 174,557 |
| 2024-08-08 | $33.46 | $33.92 | $33.30 | $33.85 | $33.85 | 182,492 |
| 2024-08-07 | $33.73 | $33.85 | $33.03 | $33.24 | $33.24 | 252,566 |
| 2024-08-06 | $32.52 | $33.62 | $32.42 | $33.26 | $33.26 | 231,564 |
| 2024-08-05 | $31.52 | $32.80 | $31.07 | $32.56 | $32.56 | 373,184 |
| 2024-08-02 | $33.12 | $33.61 | $32.64 | $33.03 | $33.03 | 322,063 |
| 2024-08-01 | $34.68 | $34.81 | $33.28 | $33.61 | $33.61 | 405,858 |
| 2024-07-31 | $34.90 | $35.32 | $34.01 | $34.68 | $34.68 | 828,023 |
| 2024-07-30 | $35.65 | $35.94 | $35.32 | $35.46 | $35.46 | 212,493 |
| 2024-07-29 | $36.09 | $36.24 | $35.69 | $35.90 | $35.90 | 167,920 |
| 2024-07-26 | $36.06 | $36.51 | $35.50 | $36.17 | $36.17 | 191,844 |
| 2024-07-25 | $35.54 | $36.24 | $35.30 | $35.97 | $35.97 | 138,663 |
| 2024-07-24 | $35.68 | $35.87 | $35.28 | $35.43 | $35.43 | 130,650 |
| 2024-07-23 | $36.12 | $36.33 | $35.57 | $35.87 | $35.87 | 144,528 |
| 2024-07-22 | $35.60 | $36.15 | $35.40 | $36.14 | $36.14 | 168,507 |
| 2024-07-19 | $35.75 | $35.94 | $35.46 | $35.66 | $35.66 | 282,523 |
| 2024-07-18 | $36.60 | $36.70 | $35.75 | $36.00 | $36.00 | 252,371 |
| 2024-07-17 | $37.18 | $37.20 | $36.35 | $36.49 | $36.49 | 337,255 |
| 2024-07-16 | $37.50 | $37.64 | $37.15 | $37.45 | $37.45 | 273,398 |
| 2024-07-15 | $37.10 | $37.83 | $37.00 | $37.42 | $37.42 | 229,980 |
| 2024-07-12 | $37.45 | $37.84 | $37.25 | $37.38 | $37.38 | 68,363 |
| 2024-07-11 | $37.11 | $37.53 | $36.95 | $37.30 | $37.30 | 114,161 |
| 2024-07-10 | $36.52 | $37.06 | $36.51 | $36.91 | $36.91 | 83,246 |
| 2024-07-09 | $37.30 | $37.31 | $36.50 | $36.50 | $36.50 | 151,650 |
| 2024-07-08 | $37.37 | $37.80 | $37.32 | $37.39 | $37.39 | 85,336 |
| 2024-07-05 | $38.16 | $38.32 | $37.21 | $37.44 | $37.44 | 145,205 |
| 2024-07-03 | $37.56 | $38.40 | $37.52 | $38.01 | $38.01 | 100,598 |
| 2024-07-02 | $37.00 | $37.46 | $36.85 | $37.46 | $37.46 | 214,445 |
| 2024-07-01 | $37.88 | $38.09 | $36.76 | $36.91 | $36.91 | 137,169 |
| 2024-06-28 | $37.47 | $37.88 | $37.30 | $37.55 | $37.55 | 168,634 |
| 2024-06-27 | $37.00 | $37.36 | $36.90 | $37.29 | $37.29 | 245,649 |
| 2024-06-26 | $36.53 | $37.11 | $36.30 | $36.98 | $36.98 | 173,741 |
| 2024-06-25 | $36.90 | $36.90 | $36.35 | $36.57 | $36.57 | 188,343 |
| 2024-06-24 | $36.85 | $37.30 | $36.68 | $36.90 | $36.90 | 135,668 |
| 2024-06-21 | $36.78 | $36.94 | $36.43 | $36.73 | $36.73 | 209,628 |
| 2024-06-20 | $36.87 | $37.34 | $36.76 | $36.78 | $36.78 | 175,589 |
| 2024-06-18 | $37.50 | $38.11 | $35.62 | $36.77 | $36.77 | 765,810 |
| 2024-06-17 | $37.69 | $37.75 | $37.37 | $37.50 | $37.50 | 159,835 |
| 2024-06-14 | $37.62 | $38.02 | $37.53 | $37.88 | $37.88 | 215,587 |
| 2024-06-13 | $38.21 | $38.40 | $37.57 | $37.94 | $37.94 | 209,954 |
| 2024-06-12 | $38.51 | $38.66 | $38.08 | $38.20 | $38.20 | 255,585 |
| 2024-06-11 | $38.25 | $38.60 | $38.03 | $38.18 | $38.18 | 331,987 |
| 2024-06-10 | $39.30 | $39.37 | $38.39 | $38.72 | $38.72 | 340,675 |
| 2024-06-07 | $40.55 | $40.55 | $39.03 | $39.22 | $39.22 | 465,148 |
| 2024-06-06 | $41.94 | $42.04 | $40.60 | $40.90 | $40.90 | 380,063 |
| 2024-06-05 | $42.49 | $42.62 | $42.01 | $42.05 | $42.05 | 194,757 |
| 2024-06-04 | $43.06 | $43.40 | $42.15 | $42.44 | $42.44 | 207,158 |
| 2024-06-03 | $43.14 | $43.57 | $42.62 | $43.52 | $43.52 | 306,514 |
| 2024-05-31 | $42.59 | $43.19 | $42.50 | $43.18 | $43.18 | 148,467 |
| 2024-05-30 | $41.93 | $42.63 | $41.93 | $42.60 | $42.60 | 132,905 |
| 2024-05-29 | $42.21 | $42.39 | $41.57 | $41.94 | $41.94 | 225,276 |
| 2024-05-28 | $43.32 | $43.32 | $42.68 | $42.74 | $42.74 | 188,591 |
| 2024-05-24 | $43.68 | $43.68 | $42.98 | $43.24 | $43.24 | 233,765 |
| 2024-05-23 | $43.47 | $43.75 | $43.06 | $43.31 | $43.31 | 189,555 |
| 2024-05-22 | $43.04 | $43.52 | $42.95 | $43.49 | $43.49 | 396,288 |
| 2024-05-21 | $43.51 | $43.67 | $43.27 | $43.44 | $43.44 | 178,145 |
| 2024-05-20 | $43.56 | $43.93 | $43.37 | $43.62 | $43.62 | 199,381 |
| 2024-05-17 | $43.42 | $43.65 | $43.14 | $43.64 | $43.64 | 356,295 |
| 2024-05-16 | $43.19 | $43.40 | $42.75 | $43.08 | $43.08 | 304,467 |
| 2024-05-15 | $43.33 | $43.64 | $42.75 | $43.09 | $43.09 | 312,342 |
| 2024-05-14 | $43.20 | $43.20 | $42.50 | $43.12 | $43.12 | 219,222 |
| 2024-05-13 | $42.25 | $42.85 | $42.04 | $42.63 | $42.63 | 293,749 |
| 2024-05-10 | $41.76 | $42.19 | $41.59 | $42.18 | $42.18 | 382,467 |
| 2024-05-09 | $40.25 | $41.57 | $40.25 | $41.53 | $41.53 | 215,327 |
| 2024-05-08 | $39.97 | $40.46 | $39.88 | $40.23 | $40.23 | 182,040 |
| 2024-05-07 | $40.22 | $40.67 | $40.22 | $40.44 | $40.44 | 253,055 |
| 2024-05-06 | $40.59 | $40.74 | $39.98 | $40.31 | $40.31 | 478,062 |
| 2024-05-03 | $40.76 | $40.76 | $40.11 | $40.29 | $40.29 | 318,519 |
| 2024-05-02 | $40.94 | $41.52 | $39.95 | $40.51 | $40.51 | 351,991 |
| 2024-05-01 | $42.10 | $43.00 | $42.07 | $42.71 | $40.51 | 304,167 |
| 2024-04-30 | $43.43 | $43.43 | $41.80 | $42.10 | $39.93 | 491,995 |
| 2024-04-29 | $43.77 | $43.85 | $42.74 | $43.10 | $40.88 | 232,032 |
| 2024-04-26 | $42.82 | $44.25 | $42.82 | $43.58 | $41.34 | 456,974 |
| 2024-04-25 | $42.50 | $43.29 | $41.96 | $42.66 | $40.46 | 452,083 |
| 2024-04-24 | $42.72 | $42.73 | $41.98 | $42.15 | $39.98 | 296,288 |
| 2024-04-23 | $42.28 | $42.89 | $41.83 | $42.62 | $40.42 | 348,765 |
| 2024-04-22 | $43.15 | $43.34 | $42.17 | $42.67 | $40.47 | 292,417 |
| 2024-04-19 | $42.73 | $43.21 | $42.70 | $43.19 | $40.97 | 138,423 |
| 2024-04-18 | $42.74 | $43.04 | $42.25 | $42.92 | $40.71 | 153,640 |
| 2024-04-17 | $42.84 | $43.21 | $42.45 | $42.70 | $40.50 | 121,665 |
| 2024-04-16 | $42.42 | $42.55 | $41.51 | $42.35 | $40.17 | 568,908 |
| 2024-04-15 | $43.02 | $43.42 | $42.53 | $42.87 | $40.66 | 453,588 |
| 2024-04-12 | $43.51 | $43.95 | $42.34 | $42.60 | $42.60 | 333,139 |
| 2024-04-11 | $44.00 | $44.31 | $42.63 | $43.20 | $43.20 | 280,337 |
| 2024-04-10 | $43.54 | $44.32 | $43.41 | $44.18 | $44.18 | 355,720 |
| 2024-04-09 | $43.61 | $44.44 | $43.52 | $44.00 | $44.00 | 391,911 |
| 2024-04-08 | $42.61 | $43.88 | $42.61 | $43.76 | $43.76 | 676,495 |
| 2024-04-05 | $42.03 | $42.41 | $41.81 | $42.28 | $42.28 | 156,820 |
| 2024-04-04 | $41.34 | $42.15 | $41.05 | $42.09 | $42.09 | 390,993 |
| 2024-04-03 | $41.06 | $41.78 | $40.81 | $41.01 | $41.01 | 131,545 |
| 2024-04-02 | $41.77 | $42.18 | $40.99 | $41.22 | $41.22 | 128,558 |
| 2024-04-01 | $41.76 | $42.12 | $41.50 | $41.68 | $41.68 | 99,295 |
| 2024-03-28 | $42.08 | $42.09 | $41.62 | $41.62 | $41.62 | 74,718 |
| 2024-03-27 | $41.37 | $42.13 | $41.37 | $41.89 | $41.89 | 150,409 |
| 2024-03-26 | $41.25 | $41.66 | $40.89 | $41.32 | $41.32 | 88,604 |
| 2024-03-25 | $40.89 | $41.48 | $40.88 | $41.03 | $41.03 | 98,499 |
| 2024-03-22 | $40.97 | $41.37 | $40.83 | $40.88 | $40.88 | 84,924 |
| 2024-03-21 | $41.09 | $41.41 | $40.94 | $41.11 | $41.11 | 118,906 |
| 2024-03-20 | $40.46 | $41.33 | $40.46 | $41.00 | $41.00 | 88,517 |
| 2024-03-19 | $39.85 | $40.69 | $39.85 | $40.65 | $40.65 | 194,553 |
| 2024-03-18 | $40.00 | $40.00 | $39.55 | $39.89 | $39.89 | 173,417 |
| 2024-03-15 | $39.42 | $39.84 | $39.37 | $39.71 | $39.71 | 155,855 |
| 2024-03-14 | $40.17 | $40.17 | $39.45 | $39.69 | $39.69 | 128,981 |
| 2024-03-13 | $40.57 | $40.87 | $39.69 | $40.28 | $40.28 | 176,611 |
| 2024-03-12 | $40.64 | $40.82 | $40.26 | $40.51 | $40.51 | 73,190 |
| 2024-03-11 | $40.00 | $40.32 | $39.73 | $40.30 | $40.30 | 117,006 |
| 2024-03-08 | $39.31 | $40.27 | $39.31 | $40.10 | $40.10 | 141,603 |
| 2024-03-07 | $39.66 | $39.93 | $39.27 | $39.28 | $39.28 | 120,411 |
| 2024-03-06 | $39.11 | $39.79 | $39.11 | $39.35 | $39.35 | 163,278 |
| 2024-03-05 | $38.99 | $39.00 | $38.15 | $38.42 | $38.42 | 108,436 |
| 2024-03-04 | $40.23 | $40.41 | $39.12 | $39.15 | $39.15 | 145,446 |
| 2024-03-01 | $40.60 | $40.91 | $40.21 | $40.36 | $40.36 | 119,953 |
| 2024-02-29 | $39.77 | $40.59 | $39.77 | $40.54 | $40.54 | 186,382 |
| 2024-02-28 | $40.10 | $40.38 | $39.49 | $39.65 | $39.65 | 154,566 |
| 2024-02-27 | $40.10 | $40.63 | $40.00 | $40.42 | $40.42 | 163,619 |
| 2024-02-26 | $39.60 | $39.96 | $39.46 | $39.82 | $39.82 | 111,846 |
| 2024-02-23 | $39.95 | $40.00 | $39.61 | $39.84 | $39.84 | 115,323 |
| 2024-02-22 | $40.93 | $41.34 | $39.81 | $39.95 | $39.95 | 200,975 |
| 2024-02-21 | $39.93 | $41.26 | $39.00 | $40.69 | $40.69 | 497,541 |
| 2024-02-20 | $37.35 | $37.71 | $37.02 | $37.47 | $37.47 | 176,051 |
| 2024-02-16 | $37.54 | $38.09 | $37.54 | $37.67 | $37.67 | 98,702 |
| 2024-02-15 | $37.22 | $37.67 | $37.05 | $37.47 | $37.47 | 159,185 |
| 2024-02-14 | $36.96 | $37.34 | $36.82 | $37.26 | $37.26 | 105,872 |
| 2024-02-13 | $37.07 | $37.38 | $36.59 | $36.74 | $36.74 | 127,266 |
| 2024-02-12 | $37.48 | $38.33 | $37.48 | $37.95 | $37.95 | 92,996 |
| 2024-02-09 | $37.60 | $37.73 | $37.21 | $37.51 | $37.51 | 75,307 |
| 2024-02-08 | $38.10 | $38.12 | $37.55 | $37.73 | $37.73 | 106,103 |
| 2024-02-07 | $38.91 | $39.00 | $38.18 | $38.36 | $38.36 | 137,056 |
| 2024-02-06 | $38.10 | $38.50 | $37.93 | $38.26 | $38.26 | 103,601 |
| 2024-02-05 | $38.30 | $38.30 | $37.64 | $38.00 | $38.00 | 90,316 |
| 2024-02-02 | $38.51 | $39.04 | $38.29 | $38.74 | $38.74 | 132,503 |
| 2024-02-01 | $38.90 | $39.20 | $38.60 | $38.87 | $38.87 | 156,552 |
| 2024-01-31 | $39.22 | $39.48 | $38.56 | $38.66 | $38.66 | 201,730 |
| 2024-01-30 | $38.97 | $39.31 | $38.69 | $39.13 | $39.13 | 169,863 |
| 2024-01-29 | $39.65 | $39.65 | $38.75 | $39.26 | $39.26 | 161,762 |
| 2024-01-26 | $39.40 | $39.72 | $39.01 | $39.72 | $39.72 | 153,494 |
| 2024-01-25 | $39.13 | $39.20 | $38.78 | $39.15 | $39.15 | 139,205 |
| 2024-01-24 | $39.67 | $39.79 | $39.00 | $39.10 | $39.10 | 123,288 |
| 2024-01-23 | $39.07 | $39.44 | $38.89 | $39.07 | $39.07 | 117,183 |
| 2024-01-22 | $39.00 | $39.22 | $38.50 | $38.65 | $38.65 | 159,011 |
| 2024-01-19 | $38.84 | $39.32 | $38.58 | $38.86 | $38.86 | 150,520 |
| 2024-01-18 | $39.26 | $39.26 | $38.18 | $38.83 | $38.83 | 295,714 |
| 2024-01-17 | $40.12 | $40.15 | $38.65 | $38.98 | $38.98 | 483,591 |
| 2024-01-16 | $41.00 | $41.00 | $40.23 | $40.36 | $40.36 | 184,131 |
| 2024-01-12 | $40.78 | $41.18 | $40.48 | $41.08 | $41.08 | 178,951 |
| 2024-01-11 | $41.00 | $41.46 | $40.22 | $40.46 | $40.46 | 120,580 |
| 2024-01-10 | $40.50 | $40.80 | $40.19 | $40.61 | $40.61 | 210,889 |
| 2024-01-09 | $40.55 | $40.76 | $39.75 | $40.40 | $40.40 | 207,621 |
| 2024-01-08 | $40.04 | $40.93 | $39.65 | $40.83 | $40.83 | 191,965 |
| 2024-01-05 | $41.19 | $41.79 | $40.68 | $40.69 | $40.69 | 156,144 |
| 2024-01-04 | $41.17 | $41.60 | $41.07 | $41.50 | $41.50 | 89,751 |
| 2024-01-03 | $41.00 | $41.76 | $40.86 | $41.25 | $41.25 | 87,806 |
| 2024-01-02 | $42.19 | $42.23 | $41.40 | $41.63 | $41.63 | 87,163 |
| 2023-12-29 | $42.33 | $42.66 | $42.22 | $42.47 | $42.47 | 82,474 |
| 2023-12-28 | $43.20 | $43.21 | $42.50 | $42.66 | $42.66 | 82,491 |
| 2023-12-27 | $43.00 | $43.45 | $42.89 | $43.23 | $43.23 | 146,976 |
| 2023-12-26 | $42.80 | $43.35 | $42.76 | $43.02 | $43.02 | 106,830 |
| 2023-12-22 | $43.00 | $43.49 | $42.66 | $42.71 | $42.71 | 167,043 |
| 2023-12-21 | $43.26 | $43.29 | $42.55 | $42.81 | $42.81 | 66,469 |
| 2023-12-20 | $43.36 | $43.49 | $42.65 | $42.66 | $42.66 | 132,137 |
| 2023-12-19 | $42.80 | $43.49 | $42.80 | $43.37 | $43.37 | 242,306 |
| 2023-12-18 | $42.49 | $43.33 | $42.49 | $42.80 | $42.80 | 256,278 |
| 2023-12-15 | $41.30 | $41.53 | $40.79 | $41.10 | $41.10 | 175,191 |
| 2023-12-14 | $40.75 | $42.46 | $40.69 | $41.34 | $41.34 | 405,199 |
| 2023-12-13 | $38.45 | $40.25 | $38.26 | $40.14 | $40.14 | 214,154 |
| 2023-12-12 | $38.98 | $38.98 | $38.40 | $38.71 | $38.71 | 84,664 |
| 2023-12-11 | $38.88 | $39.18 | $38.66 | $38.98 | $38.98 | 69,841 |
| 2023-12-08 | $38.80 | $39.52 | $38.70 | $39.12 | $39.12 | 116,432 |
| 2023-12-07 | $38.59 | $39.00 | $38.36 | $38.88 | $38.88 | 178,920 |
| 2023-12-06 | $38.79 | $39.24 | $38.40 | $38.53 | $38.53 | 102,672 |
| 2023-12-05 | $39.47 | $39.59 | $38.26 | $38.50 | $38.50 | 187,397 |
| 2023-12-04 | $39.92 | $40.20 | $39.73 | $39.74 | $39.74 | 115,531 |
| 2023-12-01 | $39.69 | $40.40 | $39.64 | $40.34 | $40.34 | 305,258 |
| 2023-11-30 | $40.33 | $40.33 | $39.41 | $39.53 | $39.53 | 305,554 |
| 2023-11-29 | $41.18 | $41.21 | $39.95 | $40.36 | $40.36 | 244,727 |
| 2023-11-28 | $40.15 | $41.24 | $39.98 | $40.95 | $40.95 | 275,430 |
| 2023-11-27 | $39.22 | $40.16 | $38.79 | $40.10 | $40.10 | 328,442 |
| 2023-11-24 | $38.91 | $39.28 | $38.84 | $39.18 | $39.18 | 103,623 |
| 2023-11-22 | $38.28 | $38.92 | $38.17 | $38.71 | $38.71 | 167,396 |
| 2023-11-21 | $38.21 | $38.79 | $38.09 | $38.09 | $38.09 | 226,371 |
| 2023-11-20 | $38.09 | $39.50 | $38.05 | $38.45 | $38.45 | 306,247 |
| 2023-11-17 | $36.85 | $36.94 | $36.46 | $36.81 | $36.81 | 106,103 |
| 2023-11-16 | $35.99 | $36.63 | $35.83 | $36.57 | $36.57 | 134,139 |
| 2023-11-15 | $36.25 | $36.80 | $36.04 | $36.27 | $36.27 | 94,345 |
| 2023-11-14 | $36.17 | $36.66 | $35.62 | $36.10 | $36.10 | 202,014 |
| 2023-11-13 | $35.68 | $35.69 | $35.28 | $35.28 | $35.28 | 92,974 |
| 2023-11-10 | $35.26 | $35.90 | $35.25 | $35.84 | $35.84 | 166,715 |
| 2023-11-09 | $36.85 | $37.06 | $36.15 | $36.16 | $35.08 | 335,282 |
| 2023-11-08 | $36.69 | $36.95 | $36.26 | $36.49 | $35.40 | 138,389 |
| 2023-11-07 | $36.72 | $36.93 | $36.50 | $36.69 | $36.69 | 155,110 |
| 2023-11-06 | $36.92 | $37.32 | $36.65 | $37.18 | $37.18 | 297,281 |
| 2023-11-03 | $37.24 | $37.26 | $36.56 | $36.61 | $36.61 | 241,641 |
| 2023-11-02 | $36.91 | $37.33 | $36.49 | $36.60 | $36.60 | 347,666 |
| 2023-11-01 | $38.00 | $38.00 | $35.22 | $36.38 | $36.38 | 360,517 |
| 2023-10-31 | $37.63 | $37.95 | $37.24 | $37.49 | $37.49 | 206,627 |
| 2023-10-30 | $37.89 | $38.09 | $37.46 | $37.71 | $37.71 | 141,138 |
| 2023-10-27 | $38.06 | $38.12 | $37.41 | $37.68 | $37.68 | 300,657 |
| 2023-10-26 | $37.64 | $38.10 | $37.60 | $37.90 | $37.90 | 142,041 |
| 2023-10-25 | $37.45 | $37.91 | $37.36 | $37.72 | $37.72 | 133,822 |
| 2023-10-24 | $37.62 | $37.97 | $37.40 | $37.57 | $37.57 | 103,679 |
| 2023-10-23 | $37.13 | $37.78 | $36.99 | $37.31 | $37.31 | 114,825 |
| 2023-10-20 | $37.93 | $38.20 | $37.21 | $37.38 | $37.38 | 148,861 |
| 2023-10-19 | $37.77 | $38.27 | $37.59 | $37.92 | $37.92 | 232,460 |
| 2023-10-18 | $38.51 | $38.51 | $37.51 | $37.80 | $37.80 | 158,847 |
| 2023-10-17 | $37.58 | $38.97 | $37.58 | $38.91 | $38.91 | 154,628 |
| 2023-10-16 | $37.64 | $38.18 | $37.51 | $38.01 | $38.01 | 92,830 |
| 2023-10-13 | $37.60 | $37.91 | $37.17 | $37.17 | $37.17 | 111,475 |
| 2023-10-12 | $38.07 | $38.07 | $37.17 | $37.40 | $37.40 | 153,627 |
| 2023-10-11 | $37.70 | $38.26 | $37.61 | $38.20 | $38.20 | 122,300 |
| 2023-10-10 | $36.91 | $37.68 | $36.75 | $37.57 | $37.57 | 122,053 |
| 2023-10-09 | $36.61 | $36.97 | $35.99 | $36.59 | $36.59 | 95,233 |
| 2023-10-06 | $36.17 | $36.96 | $35.83 | $36.62 | $36.62 | 231,027 |
| 2023-10-05 | $37.03 | $37.55 | $36.09 | $36.20 | $36.20 | 431,494 |
| 2023-10-04 | $37.79 | $37.89 | $36.90 | $37.21 | $37.21 | 300,692 |
| 2023-10-03 | $38.06 | $38.59 | $37.69 | $37.87 | $37.87 | 148,985 |
| 2023-10-02 | $39.68 | $39.80 | $38.55 | $38.79 | $38.79 | 127,577 |
| 2023-09-29 | $40.38 | $40.79 | $39.78 | $39.90 | $39.90 | 174,182 |
| 2023-09-28 | $39.25 | $40.29 | $39.13 | $40.00 | $40.00 | 166,260 |
| 2023-09-27 | $38.75 | $39.48 | $38.75 | $39.16 | $39.16 | 146,227 |
| 2023-09-26 | $38.01 | $38.72 | $38.00 | $38.42 | $38.42 | 121,438 |
| 2023-09-25 | $38.18 | $38.60 | $37.91 | $38.27 | $38.27 | 160,908 |
| 2023-09-22 | $38.72 | $39.13 | $38.34 | $38.46 | $38.46 | 193,102 |
| 2023-09-21 | $39.05 | $39.29 | $38.02 | $38.12 | $38.12 | 576,706 |
| 2023-09-20 | $39.82 | $40.44 | $39.51 | $39.69 | $39.69 | 126,001 |
| 2023-09-19 | $40.29 | $40.40 | $39.47 | $39.62 | $39.62 | 147,785 |
| 2023-09-18 | $40.50 | $40.80 | $39.96 | $40.21 | $40.21 | 232,140 |
| 2023-09-15 | $40.88 | $41.07 | $40.47 | $40.54 | $40.54 | 193,616 |
| 2023-09-14 | $40.43 | $41.11 | $40.34 | $40.82 | $40.82 | 157,128 |
| 2023-09-13 | $40.59 | $40.59 | $39.95 | $40.25 | $40.25 | 90,920 |
| 2023-09-12 | $41.21 | $41.28 | $40.33 | $40.55 | $40.55 | 87,713 |
| 2023-09-11 | $41.30 | $41.51 | $41.15 | $41.39 | $41.39 | 57,419 |
| 2023-09-08 | $41.02 | $41.09 | $40.49 | $40.70 | $40.70 | 85,068 |
| 2023-09-07 | $41.37 | $41.66 | $40.87 | $41.09 | $41.09 | 88,725 |
| 2023-09-06 | $42.15 | $42.56 | $41.55 | $41.99 | $41.99 | 69,959 |
| 2023-09-05 | $42.30 | $42.64 | $41.58 | $42.23 | $42.23 | 157,904 |
| 2023-09-01 | $42.52 | $42.66 | $42.16 | $42.41 | $42.41 | 100,239 |
| 2023-08-31 | $41.44 | $41.94 | $41.44 | $41.78 | $41.78 | 127,101 |
| 2023-08-30 | $41.82 | $42.07 | $41.37 | $41.41 | $41.41 | 100,490 |
| 2023-08-29 | $40.65 | $41.90 | $40.55 | $41.86 | $41.86 | 80,780 |
| 2023-08-28 | $40.42 | $40.80 | $40.25 | $40.48 | $40.48 | 125,417 |
| 2023-08-25 | $40.35 | $40.44 | $39.53 | $40.08 | $40.08 | 117,435 |
| 2023-08-24 | $40.80 | $40.93 | $39.86 | $40.13 | $40.13 | 379,694 |
| 2023-08-23 | $39.96 | $41.19 | $39.83 | $40.96 | $40.96 | 117,315 |
| 2023-08-22 | $39.95 | $40.29 | $39.46 | $39.99 | $39.99 | 183,063 |
| 2023-08-21 | $39.88 | $40.00 | $39.44 | $39.71 | $39.71 | 192,354 |
| 2023-08-18 | $38.97 | $39.43 | $38.79 | $39.41 | $39.41 | 267,258 |
| 2023-08-17 | $39.71 | $40.00 | $39.24 | $39.26 | $39.26 | 83,874 |
| 2023-08-16 | $39.28 | $39.84 | $39.14 | $39.40 | $39.40 | 177,845 |
| 2023-08-15 | $39.82 | $39.91 | $39.20 | $39.51 | $39.51 | 139,524 |
| 2023-08-14 | $40.27 | $40.66 | $39.79 | $40.21 | $40.21 | 151,325 |
| 2023-08-11 | $40.22 | $40.48 | $39.76 | $39.90 | $39.90 | 156,122 |
| 2023-08-10 | $41.10 | $41.53 | $40.36 | $40.56 | $40.56 | 108,019 |
| 2023-08-09 | $41.04 | $41.13 | $40.27 | $40.76 | $40.76 | 171,825 |
| 2023-08-08 | $40.43 | $41.13 | $39.65 | $41.09 | $41.09 | 103,913 |
| 2023-08-07 | $41.17 | $41.33 | $40.74 | $41.08 | $41.08 | 96,606 |
| 2023-08-04 | $41.60 | $41.94 | $41.09 | $41.12 | $41.12 | 163,136 |
| 2023-08-03 | $40.88 | $41.75 | $40.43 | $41.35 | $41.35 | 115,747 |
| 2023-08-02 | $43.90 | $44.20 | $40.36 | $40.88 | $40.88 | 280,898 |
| 2023-08-01 | $44.19 | $44.65 | $43.46 | $43.92 | $43.92 | 170,850 |
| 2023-07-31 | $44.80 | $45.10 | $44.46 | $44.65 | $44.65 | 304,258 |
| 2023-07-28 | $45.10 | $45.20 | $44.42 | $44.55 | $44.55 | 135,593 |
| 2023-07-27 | $44.96 | $45.05 | $44.33 | $44.86 | $44.86 | 230,473 |
| 2023-07-26 | $45.05 | $45.27 | $44.54 | $44.92 | $44.92 | 341,945 |
| 2023-07-25 | $44.74 | $45.58 | $44.21 | $45.05 | $45.05 | 403,331 |
| 2023-07-24 | $43.33 | $44.46 | $43.33 | $44.22 | $44.22 | 161,475 |
| 2023-07-21 | $43.77 | $43.77 | $42.68 | $43.27 | $43.27 | 188,138 |
| 2023-07-20 | $44.22 | $44.25 | $43.65 | $43.75 | $43.75 | 152,015 |
| 2023-07-19 | $44.55 | $44.55 | $43.60 | $43.99 | $43.99 | 226,780 |
| 2023-07-18 | $43.74 | $44.68 | $43.74 | $44.51 | $44.51 | 277,384 |
| 2023-07-17 | $43.49 | $43.85 | $42.90 | $43.62 | $43.62 | 190,462 |
| 2023-07-14 | $43.89 | $43.89 | $43.13 | $43.79 | $43.79 | 223,717 |
| 2023-07-13 | $42.61 | $43.75 | $42.40 | $43.72 | $43.72 | 176,804 |
| 2023-07-12 | $41.90 | $42.90 | $41.63 | $42.16 | $42.16 | 184,718 |
| 2023-07-11 | $41.50 | $41.54 | $41.14 | $41.38 | $41.38 | 143,039 |
| 2023-07-10 | $40.91 | $41.69 | $40.70 | $41.12 | $41.12 | 165,652 |
| 2023-07-07 | $39.92 | $41.20 | $39.92 | $41.00 | $41.00 | 170,080 |
| 2023-07-06 | $39.59 | $39.94 | $38.83 | $39.89 | $39.89 | 227,147 |
| 2023-07-05 | $40.00 | $40.27 | $39.65 | $39.85 | $39.85 | 178,408 |
| 2023-07-03 | $39.91 | $40.82 | $39.87 | $40.18 | $40.18 | 108,415 |
| 2023-06-30 | $39.99 | $40.20 | $39.58 | $39.65 | $39.65 | 159,659 |
| 2023-06-29 | $39.73 | $40.10 | $39.57 | $39.67 | $39.67 | 85,205 |
| 2023-06-28 | $40.06 | $40.15 | $39.20 | $39.60 | $39.60 | 102,924 |
| 2023-06-27 | $40.00 | $40.39 | $39.76 | $40.22 | $40.22 | 90,563 |
| 2023-06-26 | $39.94 | $40.43 | $39.80 | $39.81 | $39.81 | 154,044 |
| 2023-06-23 | $40.00 | $40.38 | $39.47 | $40.00 | $40.00 | 85,155 |
| 2023-06-22 | $40.78 | $40.78 | $40.28 | $40.38 | $40.38 | 99,481 |
| 2023-06-21 | $40.09 | $40.89 | $40.05 | $40.84 | $40.84 | 131,477 |
| 2023-06-20 | $40.63 | $40.63 | $40.07 | $40.39 | $40.39 | 106,882 |
| 2023-06-16 | $40.91 | $41.00 | $40.52 | $40.93 | $40.93 | 86,602 |
| 2023-06-15 | $40.65 | $41.16 | $40.65 | $40.98 | $40.98 | 84,627 |
| 2023-06-14 | $41.48 | $41.48 | $40.61 | $40.75 | $40.75 | 199,931 |
| 2023-06-13 | $40.96 | $41.47 | $40.79 | $40.95 | $40.95 | 179,677 |
| 2023-06-12 | $41.88 | $41.89 | $39.16 | $40.52 | $40.52 | 333,928 |
| 2023-06-09 | $42.36 | $42.36 | $41.73 | $42.35 | $42.35 | 131,642 |
| 2023-06-08 | $41.68 | $42.44 | $41.54 | $42.23 | $42.23 | 467,904 |
| 2023-06-07 | $41.00 | $41.74 | $40.89 | $41.50 | $41.50 | 332,031 |
| 2023-06-06 | $40.18 | $41.37 | $40.18 | $41.24 | $41.24 | 102,429 |
| 2023-06-05 | $40.53 | $40.60 | $39.50 | $40.28 | $40.28 | 162,671 |
| 2023-06-02 | $39.95 | $40.84 | $39.64 | $40.49 | $40.49 | 176,524 |
| 2023-06-01 | $37.45 | $38.87 | $37.44 | $38.79 | $38.79 | 163,690 |
| 2023-05-31 | $37.42 | $37.52 | $37.04 | $37.31 | $37.31 | 184,346 |
| 2023-05-30 | $38.63 | $38.63 | $37.32 | $37.79 | $37.79 | 150,956 |
| 2023-05-26 | $38.57 | $38.85 | $38.36 | $38.52 | $38.52 | 116,505 |
| 2023-05-25 | $38.41 | $38.59 | $38.16 | $38.32 | $38.32 | 77,467 |
| 2023-05-24 | $38.43 | $38.60 | $38.15 | $38.58 | $38.58 | 210,347 |
| 2023-05-23 | $39.14 | $39.42 | $38.46 | $38.75 | $38.75 | 202,237 |
| 2023-05-22 | $39.76 | $40.06 | $39.29 | $39.41 | $39.41 | 148,381 |
| 2023-05-19 | $40.40 | $40.40 | $39.55 | $39.75 | $39.75 | 222,712 |
| 2023-05-18 | $39.75 | $40.20 | $39.15 | $40.14 | $40.14 | 220,598 |
| 2023-05-17 | $38.60 | $39.83 | $38.50 | $39.80 | $39.80 | 271,881 |
| 2023-05-16 | $37.75 | $38.28 | $37.75 | $37.96 | $37.96 | 334,009 |
| 2023-05-15 | $37.63 | $38.08 | $37.48 | $38.03 | $38.03 | 267,221 |
| 2023-05-12 | $37.38 | $37.66 | $37.20 | $37.34 | $37.34 | 193,426 |
| 2023-05-11 | $37.27 | $37.72 | $36.82 | $37.25 | $37.25 | 352,772 |
| 2023-05-10 | $39.12 | $39.12 | $37.66 | $38.15 | $38.15 | 369,315 |
| 2023-05-09 | $38.15 | $38.83 | $37.88 | $38.81 | $38.81 | 420,391 |
| 2023-05-08 | $39.86 | $40.13 | $38.49 | $38.67 | $38.67 | 324,191 |
| 2023-05-05 | $38.51 | $39.46 | $38.51 | $39.28 | $39.28 | 285,694 |
| 2023-05-04 | $38.94 | $39.17 | $37.91 | $38.05 | $38.05 | 311,319 |
| 2023-05-03 | $41.59 | $41.81 | $40.75 | $40.82 | $38.98 | 338,433 |
| 2023-05-02 | $42.27 | $42.49 | $41.27 | $41.49 | $39.62 | 700,427 |
| 2023-05-01 | $43.50 | $43.64 | $42.42 | $42.59 | $40.67 | 219,922 |
| 2023-04-28 | $43.20 | $43.59 | $42.41 | $43.35 | $43.35 | 322,568 |
| 2023-04-27 | $42.42 | $43.57 | $42.33 | $43.49 | $43.49 | 285,979 |
| 2023-04-26 | $41.76 | $43.13 | $40.73 | $42.17 | $42.17 | 621,084 |
| 2023-04-25 | $40.95 | $41.09 | $40.24 | $40.30 | $40.30 | 224,860 |
| 2023-04-24 | $41.25 | $41.70 | $41.13 | $41.64 | $41.64 | 144,889 |
| 2023-04-21 | $41.97 | $41.97 | $40.90 | $41.44 | $41.44 | 217,866 |
| 2023-04-20 | $41.32 | $42.29 | $41.32 | $42.27 | $42.27 | 205,026 |
| 2023-04-19 | $42.91 | $42.91 | $41.72 | $41.79 | $41.79 | 212,836 |
| 2023-04-18 | $42.27 | $43.28 | $41.76 | $43.17 | $43.17 | 168,387 |
| 2023-04-17 | $42.46 | $42.46 | $41.79 | $42.01 | $42.01 | 99,771 |
| 2023-04-14 | $42.39 | $42.75 | $42.10 | $42.29 | $42.29 | 170,910 |
| 2023-04-13 | $42.19 | $42.46 | $41.78 | $42.38 | $42.38 | 159,388 |
| 2023-04-12 | $42.21 | $42.63 | $41.76 | $41.84 | $41.84 | 302,834 |
| 2023-04-11 | $40.95 | $41.91 | $40.86 | $41.70 | $41.70 | 399,939 |
| 2023-04-10 | $39.50 | $40.62 | $39.45 | $40.22 | $40.22 | 152,418 |
| 2023-04-06 | $39.16 | $39.59 | $38.90 | $39.31 | $39.31 | 138,156 |
| 2023-04-05 | $39.24 | $39.75 | $38.55 | $38.93 | $38.93 | 247,371 |
| 2023-04-04 | $41.23 | $41.44 | $39.63 | $39.89 | $39.89 | 173,035 |
| 2023-04-03 | $41.30 | $41.60 | $40.82 | $41.26 | $41.26 | 162,745 |
| 2023-03-31 | $41.45 | $41.76 | $41.00 | $41.26 | $41.26 | 188,066 |
| 2023-03-30 | $40.66 | $41.58 | $40.65 | $41.21 | $41.21 | 246,846 |
| 2023-03-29 | $40.54 | $40.86 | $40.44 | $40.67 | $40.67 | 182,183 |
| 2023-03-28 | $39.67 | $40.67 | $39.56 | $40.01 | $40.01 | 228,823 |
| 2023-03-27 | $39.42 | $39.76 | $38.76 | $39.54 | $39.54 | 164,638 |
| 2023-03-24 | $38.76 | $39.22 | $38.41 | $39.02 | $39.02 | 222,134 |
| 2023-03-23 | $39.60 | $40.34 | $38.84 | $39.16 | $39.16 | 202,835 |
| 2023-03-22 | $39.93 | $40.00 | $39.15 | $39.25 | $39.25 | 187,310 |
| 2023-03-21 | $40.03 | $40.24 | $39.54 | $40.02 | $40.02 | 157,960 |
| 2023-03-20 | $39.64 | $40.02 | $39.25 | $39.30 | $39.30 | 128,523 |
| 2023-03-17 | $40.06 | $40.20 | $38.96 | $39.03 | $39.03 | 266,926 |
| 2023-03-16 | $38.80 | $40.11 | $38.61 | $40.04 | $40.04 | 257,743 |
| 2023-03-15 | $41.16 | $41.16 | $38.96 | $39.44 | $39.44 | 384,450 |
| 2023-03-14 | $42.14 | $42.80 | $41.95 | $42.32 | $42.32 | 337,288 |
| 2023-03-13 | $41.36 | $42.50 | $41.19 | $41.62 | $41.62 | 574,642 |
| 2023-03-10 | $43.48 | $43.67 | $41.80 | $42.04 | $42.04 | 419,216 |
| 2023-03-09 | $43.79 | $44.54 | $43.35 | $43.55 | $43.55 | 476,457 |
| 2023-03-08 | $44.09 | $45.10 | $43.91 | $45.02 | $45.02 | 246,769 |
| 2023-03-07 | $45.01 | $45.30 | $43.66 | $43.79 | $43.79 | 226,665 |
| 2023-03-06 | $45.81 | $45.81 | $44.88 | $45.20 | $45.20 | 1,211,030 |
| 2023-03-03 | $45.00 | $45.33 | $44.56 | $45.00 | $45.00 | 403,781 |
| 2023-03-02 | $43.69 | $44.83 | $43.57 | $44.82 | $44.82 | 344,837 |
| 2023-03-01 | $43.18 | $44.44 | $42.83 | $44.06 | $44.06 | 400,595 |
| 2023-02-28 | $41.99 | $43.28 | $41.82 | $42.61 | $42.61 | 342,502 |
| 2023-02-27 | $41.45 | $42.46 | $41.35 | $41.81 | $41.81 | 354,100 |
| 2023-02-24 | $40.46 | $41.13 | $40.22 | $41.10 | $41.10 | 263,146 |
| 2023-02-23 | $40.46 | $41.20 | $40.05 | $41.16 | $41.16 | 286,217 |
| 2023-02-22 | $40.36 | $40.77 | $40.14 | $40.20 | $40.20 | 210,540 |
| 2023-02-21 | $40.89 | $41.05 | $40.11 | $40.38 | $40.38 | 156,907 |
| 2023-02-17 | $41.10 | $41.24 | $40.34 | $40.89 | $40.89 | 124,678 |
| 2023-02-16 | $41.23 | $41.57 | $40.48 | $41.24 | $41.24 | 248,536 |
| 2023-02-15 | $38.06 | $41.09 | $37.25 | $41.00 | $41.00 | 598,152 |
| 2023-02-14 | $37.88 | $39.48 | $37.85 | $39.06 | $39.06 | 422,364 |
| 2023-02-13 | $37.89 | $38.27 | $37.56 | $37.88 | $37.88 | 301,422 |
| 2023-02-10 | $37.70 | $37.95 | $37.28 | $37.95 | $37.95 | 143,024 |
| 2023-02-09 | $39.59 | $39.59 | $37.68 | $37.68 | $37.68 | 187,770 |
| 2023-02-08 | $38.81 | $39.39 | $38.54 | $39.23 | $39.23 | 174,674 |
| 2023-02-07 | $39.38 | $39.38 | $38.62 | $38.96 | $38.96 | 517,907 |
| 2023-02-06 | $39.46 | $39.64 | $38.80 | $39.23 | $39.23 | 587,501 |
| 2023-02-03 | $40.09 | $41.02 | $39.86 | $39.91 | $39.91 | 466,671 |
| 2023-02-02 | $40.81 | $41.05 | $39.76 | $40.16 | $40.16 | 437,184 |
| 2023-02-01 | $39.99 | $41.12 | $39.73 | $40.78 | $40.78 | 331,996 |
| 2023-01-31 | $39.50 | $40.43 | $39.08 | $40.35 | $40.35 | 309,628 |
| 2023-01-30 | $39.88 | $40.19 | $39.34 | $39.70 | $39.70 | 375,936 |
| 2023-01-27 | $40.42 | $40.50 | $39.79 | $40.25 | $40.25 | 196,690 |
| 2023-01-26 | $39.94 | $40.72 | $39.57 | $40.54 | $40.54 | 401,248 |
| 2023-01-25 | $39.24 | $39.85 | $39.11 | $39.64 | $39.64 | 339,037 |
| 2023-01-24 | $38.88 | $39.69 | $38.42 | $39.56 | $39.56 | 366,918 |
| 2023-01-23 | $38.20 | $39.75 | $37.94 | $38.78 | $38.78 | 884,052 |
| 2023-01-20 | $36.42 | $37.82 | $36.13 | $37.70 | $37.70 | 442,588 |
| 2023-01-19 | $35.82 | $36.10 | $35.28 | $35.79 | $35.79 | 204,960 |
| 2023-01-18 | $36.32 | $36.87 | $36.07 | $36.13 | $36.13 | 418,371 |
| 2023-01-17 | $35.90 | $36.30 | $35.66 | $35.97 | $35.97 | 244,516 |
| 2023-01-13 | $35.17 | $35.90 | $35.17 | $35.75 | $35.75 | 201,959 |
| 2023-01-12 | $35.10 | $35.63 | $34.38 | $35.35 | $35.35 | 205,045 |
| 2023-01-11 | $34.00 | $34.84 | $34.00 | $34.79 | $34.79 | 317,257 |
| 2023-01-10 | $32.66 | $33.85 | $32.60 | $33.83 | $33.83 | 278,095 |
| 2023-01-09 | $32.42 | $32.80 | $32.13 | $32.30 | $32.30 | 249,200 |
| 2023-01-06 | $31.80 | $32.38 | $31.69 | $32.08 | $32.08 | 163,492 |
| 2023-01-05 | $30.21 | $31.39 | $30.09 | $31.38 | $31.38 | 157,001 |
| 2023-01-04 | $30.20 | $30.53 | $29.86 | $30.27 | $30.27 | 161,203 |
| 2023-01-03 | $30.59 | $31.03 | $29.60 | $29.93 | $29.93 | 226,537 |
| 2022-12-30 | $30.77 | $31.03 | $30.44 | $30.56 | $30.56 | 252,355 |
| 2022-12-29 | $31.06 | $31.37 | $30.67 | $30.91 | $30.91 | 354,300 |
| 2022-12-28 | $31.35 | $31.55 | $30.66 | $30.96 | $30.96 | 193,587 |
| 2022-12-27 | $31.01 | $31.63 | $31.01 | $31.40 | $31.40 | 186,502 |
| 2022-12-23 | $31.00 | $31.36 | $30.69 | $30.93 | $30.93 | 156,758 |
| 2022-12-22 | $30.44 | $30.96 | $30.00 | $30.96 | $30.96 | 227,805 |
| 2022-12-21 | $30.39 | $30.72 | $30.23 | $30.58 | $30.58 | 189,260 |
| 2022-12-20 | $29.49 | $30.34 | $29.36 | $30.04 | $30.04 | 348,270 |
| 2022-12-19 | $28.96 | $29.45 | $28.54 | $29.32 | $29.32 | 273,000 |
| 2022-12-16 | $28.64 | $29.16 | $28.47 | $28.79 | $28.79 | 340,095 |
| 2022-12-15 | $29.95 | $30.04 | $28.88 | $29.02 | $29.02 | 331,114 |
| 2022-12-14 | $30.46 | $30.64 | $29.69 | $30.31 | $30.31 | 287,923 |
| 2022-12-13 | $31.29 | $31.66 | $30.58 | $30.64 | $30.64 | 174,589 |
| 2022-12-12 | $31.01 | $31.11 | $30.01 | $30.65 | $30.65 | 165,196 |
| 2022-12-09 | $31.33 | $31.69 | $31.02 | $31.26 | $31.26 | 117,951 |
| 2022-12-08 | $31.32 | $31.90 | $30.79 | $31.24 | $31.24 | 181,924 |
| 2022-12-07 | $30.99 | $31.24 | $30.66 | $30.72 | $30.72 | 108,789 |
| 2022-12-06 | $30.99 | $31.76 | $30.79 | $31.09 | $31.09 | 215,608 |
| 2022-12-05 | $31.43 | $31.43 | $30.61 | $30.76 | $30.76 | 205,774 |
| 2022-12-02 | $30.59 | $31.67 | $30.59 | $31.55 | $31.55 | 143,358 |
| 2022-12-01 | $31.29 | $31.48 | $30.75 | $30.83 | $30.83 | 161,563 |
| 2022-11-30 | $31.30 | $31.53 | $30.78 | $31.49 | $31.49 | 144,098 |
| 2022-11-29 | $30.64 | $31.22 | $30.64 | $31.00 | $31.00 | 122,530 |
| 2022-11-28 | $30.58 | $31.08 | $30.06 | $30.06 | $30.06 | 209,945 |
| 2022-11-25 | $31.04 | $31.30 | $30.59 | $31.21 | $31.21 | 94,540 |
| 2022-11-23 | $30.40 | $31.02 | $30.10 | $30.92 | $30.92 | 132,086 |
| 2022-11-22 | $30.44 | $31.03 | $30.21 | $30.57 | $30.57 | 283,620 |
| 2022-11-21 | $30.60 | $30.60 | $29.38 | $30.13 | $30.13 | 449,711 |
| 2022-11-18 | $31.62 | $31.62 | $30.61 | $30.63 | $30.63 | 120,678 |
| 2022-11-17 | $31.31 | $31.49 | $31.04 | $31.41 | $31.41 | 272,781 |
| 2022-11-16 | $31.90 | $32.04 | $31.40 | $31.71 | $31.71 | 302,743 |
| 2022-11-15 | $32.76 | $32.84 | $32.09 | $32.21 | $32.21 | 269,230 |
| 2022-11-14 | $30.94 | $32.83 | $30.82 | $32.60 | $32.60 | 467,492 |
| 2022-11-11 | $31.00 | $32.48 | $30.97 | $32.19 | $31.33 | 547,622 |
| 2022-11-10 | $30.95 | $31.14 | $30.27 | $30.63 | $29.81 | 281,399 |
| 2022-11-09 | $30.39 | $30.70 | $29.67 | $29.85 | $29.05 | 190,645 |
| 2022-11-08 | $30.76 | $31.28 | $30.31 | $30.47 | $29.65 | 274,782 |
| 2022-11-07 | $31.09 | $31.77 | $30.60 | $30.63 | $29.81 | 269,283 |
| 2022-11-04 | $29.06 | $30.99 | $28.86 | $30.93 | $30.93 | 515,560 |
| 2022-11-03 | $27.74 | $27.90 | $26.01 | $27.69 | $27.69 | 426,384 |
| 2022-11-02 | $28.85 | $29.06 | $27.63 | $27.63 | $27.63 | 251,344 |
| 2022-11-01 | $29.56 | $29.67 | $28.97 | $29.01 | $29.01 | 185,966 |
| 2022-10-31 | $28.36 | $29.10 | $28.34 | $28.79 | $28.79 | 170,735 |
| 2022-10-28 | $28.69 | $29.01 | $27.90 | $28.49 | $28.49 | 291,000 |
| 2022-10-27 | $29.22 | $29.22 | $28.71 | $28.94 | $28.94 | 181,497 |
| 2022-10-26 | $29.10 | $29.72 | $28.72 | $29.09 | $29.09 | 141,321 |
| 2022-10-25 | $28.00 | $28.90 | $27.91 | $28.84 | $28.84 | 234,094 |
| 2022-10-24 | $28.70 | $28.70 | $28.19 | $28.30 | $28.30 | 246,857 |
| 2022-10-21 | $27.74 | $28.97 | $27.74 | $28.84 | $28.84 | 219,252 |
| 2022-10-20 | $27.38 | $28.30 | $27.20 | $27.85 | $27.85 | 252,709 |
| 2022-10-19 | $27.60 | $27.82 | $27.26 | $27.37 | $27.37 | 124,466 |
| 2022-10-18 | $28.30 | $28.45 | $27.30 | $27.79 | $27.79 | 258,635 |
| 2022-10-17 | $27.66 | $28.02 | $27.48 | $27.64 | $27.64 | 262,186 |
| 2022-10-14 | $28.81 | $28.81 | $27.08 | $27.14 | $27.14 | 396,524 |
| 2022-10-13 | $27.72 | $29.16 | $27.45 | $29.03 | $29.03 | 178,955 |
| 2022-10-12 | $28.18 | $28.49 | $27.74 | $28.36 | $28.36 | 129,086 |
| 2022-10-11 | $28.34 | $28.75 | $28.02 | $28.34 | $28.34 | 145,087 |
| 2022-10-10 | $28.50 | $28.97 | $28.18 | $28.36 | $28.36 | 224,498 |
| 2022-10-07 | $28.38 | $28.44 | $27.88 | $28.01 | $28.01 | 265,589 |
| 2022-10-06 | $28.79 | $29.21 | $28.47 | $28.63 | $28.63 | 219,192 |
| 2022-10-05 | $29.30 | $29.57 | $28.74 | $29.26 | $29.26 | 261,347 |
| 2022-10-04 | $29.34 | $30.16 | $29.17 | $29.81 | $29.81 | 275,749 |
| 2022-10-03 | $28.17 | $29.08 | $28.01 | $28.93 | $28.93 | 171,811 |
| 2022-09-30 | $27.18 | $27.85 | $27.01 | $27.39 | $27.39 | 241,374 |
| 2022-09-29 | $27.32 | $27.53 | $26.87 | $27.23 | $27.23 | 298,962 |
| 2022-09-28 | $27.14 | $27.68 | $27.06 | $27.47 | $27.47 | 207,076 |
| 2022-09-27 | $27.26 | $27.91 | $27.08 | $27.35 | $27.35 | 331,271 |
| 2022-09-26 | $27.44 | $27.66 | $26.50 | $26.75 | $26.75 | 366,077 |
| 2022-09-23 | $28.65 | $28.65 | $27.56 | $27.88 | $27.88 | 334,007 |
| 2022-09-22 | $29.55 | $29.78 | $29.23 | $29.45 | $29.45 | 251,031 |
| 2022-09-21 | $29.14 | $29.71 | $28.75 | $28.93 | $28.93 | 295,371 |
| 2022-09-20 | $28.79 | $29.00 | $28.37 | $28.85 | $28.85 | 266,345 |
| 2022-09-19 | $27.75 | $29.56 | $27.75 | $29.30 | $29.30 | 297,081 |
| 2022-09-16 | $28.39 | $28.60 | $28.02 | $28.26 | $28.26 | 281,613 |
| 2022-09-15 | $29.20 | $29.49 | $28.34 | $28.60 | $28.60 | 242,114 |
| 2022-09-14 | $30.09 | $30.27 | $28.92 | $29.11 | $29.11 | 352,666 |
| 2022-09-13 | $30.64 | $31.20 | $30.28 | $30.37 | $30.37 | 154,977 |
| 2022-09-12 | $32.13 | $32.57 | $31.45 | $31.51 | $31.51 | 256,388 |
| 2022-09-09 | $30.86 | $31.99 | $30.86 | $31.95 | $31.95 | 346,488 |
| 2022-09-08 | $29.31 | $30.80 | $29.31 | $30.42 | $30.42 | 393,239 |
| 2022-09-07 | $29.15 | $29.55 | $28.72 | $29.40 | $29.40 | 558,913 |
| 2022-09-06 | $30.16 | $30.25 | $29.32 | $29.41 | $29.41 | 658,937 |
| 2022-09-02 | $30.00 | $30.20 | $29.43 | $29.67 | $29.67 | 1,084,963 |
| 2022-09-01 | $30.28 | $30.28 | $29.30 | $29.53 | $29.53 | 859,914 |
| 2022-08-31 | $31.41 | $31.55 | $30.60 | $30.81 | $30.81 | 612,794 |
| 2022-08-30 | $32.71 | $32.75 | $31.21 | $31.34 | $31.34 | 268,431 |
| 2022-08-29 | $31.92 | $33.10 | $31.79 | $32.73 | $32.73 | 240,800 |
| 2022-08-26 | $33.45 | $33.70 | $32.17 | $32.20 | $32.20 | 299,476 |
| 2022-08-25 | $32.59 | $34.08 | $32.23 | $34.08 | $34.08 | 361,148 |
| 2022-08-24 | $32.51 | $32.81 | $31.85 | $32.22 | $32.22 | 642,788 |
| 2022-08-23 | $32.25 | $33.40 | $32.24 | $32.74 | $32.74 | 770,964 |
| 2022-08-22 | $31.71 | $32.11 | $31.40 | $31.91 | $31.91 | 541,530 |
| 2022-08-19 | $32.67 | $32.88 | $32.10 | $32.25 | $32.25 | 360,501 |
| 2022-08-18 | $33.93 | $33.97 | $33.12 | $33.22 | $33.22 | 277,333 |
| 2022-08-17 | $34.22 | $34.45 | $33.42 | $33.45 | $33.45 | 239,903 |
| 2022-08-16 | $35.00 | $35.45 | $34.81 | $34.95 | $34.95 | 252,299 |
| 2022-08-15 | $34.88 | $35.24 | $34.50 | $34.88 | $34.88 | 241,662 |
| 2022-08-12 | $35.03 | $35.83 | $34.79 | $35.48 | $35.48 | 239,497 |
| 2022-08-11 | $35.15 | $35.79 | $34.88 | $34.96 | $34.96 | 277,923 |
| 2022-08-10 | $34.50 | $35.50 | $34.25 | $34.70 | $34.70 | 462,866 |
| 2022-08-09 | $34.09 | $34.24 | $32.81 | $33.80 | $33.80 | 567,695 |
| 2022-08-08 | $34.76 | $35.42 | $33.21 | $33.86 | $33.86 | 682,881 |
| 2022-08-05 | $33.83 | $35.29 | $33.83 | $34.50 | $34.50 | 195,533 |
| 2022-08-04 | $34.00 | $34.69 | $33.29 | $34.21 | $34.21 | 250,984 |
| 2022-08-03 | $34.75 | $34.81 | $33.28 | $34.02 | $34.02 | 371,630 |
| 2022-08-02 | $35.03 | $35.56 | $34.25 | $34.69 | $34.69 | 389,994 |
| 2022-08-01 | $35.13 | $35.31 | $34.41 | $34.92 | $34.92 | 638,331 |
| 2022-07-29 | $35.34 | $35.72 | $34.52 | $35.43 | $35.43 | 399,054 |
| 2022-07-28 | $34.57 | $35.19 | $34.55 | $35.00 | $35.00 | 213,901 |
| 2022-07-27 | $34.05 | $34.85 | $33.55 | $34.57 | $34.57 | 196,493 |
| 2022-07-26 | $33.81 | $33.95 | $33.39 | $33.78 | $33.78 | 215,767 |
| 2022-07-25 | $33.65 | $34.24 | $33.51 | $34.01 | $34.01 | 305,234 |
| 2022-07-22 | $33.94 | $34.25 | $32.89 | $33.10 | $33.10 | 282,435 |
| 2022-07-21 | $33.67 | $33.81 | $32.75 | $33.49 | $33.49 | 400,129 |
| 2022-07-20 | $33.13 | $33.71 | $32.74 | $33.59 | $33.59 | 411,451 |
| 2022-07-19 | $31.41 | $33.05 | $31.33 | $33.02 | $33.02 | 710,139 |
| 2022-07-18 | $31.50 | $32.84 | $31.15 | $31.25 | $31.25 | 543,626 |
| 2022-07-15 | $30.82 | $31.25 | $29.83 | $31.09 | $31.09 | 587,533 |
| 2022-07-14 | $32.63 | $32.85 | $30.40 | $30.76 | $30.76 | 635,269 |
| 2022-07-13 | $33.85 | $34.49 | $33.42 | $33.78 | $33.78 | 232,929 |
| 2022-07-12 | $34.24 | $34.71 | $33.92 | $33.92 | $33.92 | 182,492 |
| 2022-07-11 | $34.10 | $34.96 | $33.81 | $34.35 | $34.35 | 426,530 |
| 2022-07-08 | $35.46 | $35.46 | $34.47 | $34.61 | $34.61 | 394,785 |
| 2022-07-07 | $34.49 | $35.95 | $34.49 | $35.42 | $35.42 | 219,095 |
| 2022-07-06 | $34.64 | $34.64 | $33.37 | $34.09 | $34.09 | 579,953 |
| 2022-07-05 | $35.00 | $35.09 | $33.50 | $35.05 | $35.05 | 536,333 |
| 2022-07-01 | $35.61 | $36.44 | $35.13 | $36.15 | $36.15 | 353,901 |
| 2022-06-30 | $35.94 | $36.52 | $35.43 | $36.09 | $36.09 | 346,707 |
| 2022-06-29 | $37.82 | $37.82 | $36.26 | $36.60 | $36.60 | 318,794 |
| 2022-06-28 | $37.94 | $38.35 | $37.03 | $37.38 | $37.38 | 310,510 |
| 2022-06-27 | $38.03 | $38.34 | $37.54 | $37.66 | $37.66 | 483,136 |
| 2022-06-24 | $38.03 | $38.27 | $37.50 | $37.67 | $37.67 | 463,630 |
| 2022-06-23 | $37.38 | $38.15 | $36.70 | $38.02 | $38.02 | 1,475,353 |
| 2022-06-22 | $36.81 | $38.00 | $36.10 | $37.30 | $37.30 | 832,312 |
| 2022-06-21 | $37.50 | $38.22 | $37.22 | $38.01 | $38.01 | 418,955 |
| 2022-06-17 | $37.11 | $38.08 | $36.23 | $36.91 | $36.91 | 461,614 |
| 2022-06-16 | $38.03 | $38.27 | $36.65 | $37.22 | $37.22 | 325,006 |
| 2022-06-15 | $38.10 | $39.41 | $38.10 | $39.09 | $39.09 | 361,008 |
| 2022-06-14 | $37.50 | $38.23 | $37.21 | $37.66 | $37.66 | 281,806 |
| 2022-06-13 | $38.40 | $38.67 | $37.20 | $37.76 | $37.76 | 263,950 |
| 2022-06-10 | $39.86 | $40.46 | $39.14 | $39.91 | $39.91 | 261,202 |
| 2022-06-09 | $41.95 | $42.02 | $40.54 | $40.54 | $40.54 | 326,038 |
| 2022-06-08 | $43.54 | $43.85 | $42.39 | $42.44 | $42.44 | 299,081 |
| 2022-06-07 | $43.60 | $44.34 | $43.25 | $44.02 | $44.02 | 258,605 |
| 2022-06-06 | $43.81 | $44.43 | $43.33 | $44.10 | $44.10 | 300,246 |
| 2022-06-03 | $43.51 | $44.07 | $43.13 | $43.72 | $43.72 | 164,927 |
| 2022-06-02 | $44.08 | $44.60 | $43.64 | $44.04 | $44.04 | 493,400 |
| 2022-06-01 | $44.01 | $44.64 | $43.06 | $43.59 | $43.59 | 329,879 |
| 2022-05-31 | $44.77 | $44.79 | $43.32 | $43.97 | $43.97 | 294,311 |
| 2022-05-27 | $44.92 | $44.94 | $43.95 | $44.77 | $44.77 | 430,429 |
| 2022-05-26 | $43.21 | $44.95 | $43.08 | $44.56 | $44.56 | 322,274 |
| 2022-05-25 | $41.99 | $42.97 | $41.50 | $42.78 | $42.78 | 298,142 |
| 2022-05-24 | $42.65 | $43.00 | $41.36 | $42.27 | $42.27 | 273,642 |
| 2022-05-23 | $41.52 | $43.26 | $41.32 | $43.03 | $43.03 | 326,847 |
| 2022-05-20 | $40.92 | $41.51 | $40.03 | $41.20 | $41.20 | 298,274 |
| 2022-05-19 | $39.00 | $40.65 | $38.91 | $39.91 | $39.91 | 426,642 |
| 2022-05-18 | $41.05 | $41.44 | $39.01 | $39.35 | $39.35 | 378,887 |
| 2022-05-17 | $41.50 | $42.15 | $41.05 | $41.62 | $41.62 | 469,387 |
| 2022-05-16 | $40.04 | $41.43 | $39.64 | $40.31 | $40.31 | 536,376 |
| 2022-05-13 | $39.79 | $40.66 | $39.21 | $39.73 | $39.73 | 284,778 |
| 2022-05-12 | $38.99 | $39.79 | $37.80 | $39.21 | $39.21 | 320,064 |
| 2022-05-11 | $39.26 | $41.01 | $39.26 | $39.71 | $39.71 | 470,057 |
| 2022-05-10 | $39.27 | $39.56 | $38.01 | $38.69 | $38.69 | 444,356 |
| 2022-05-09 | $38.78 | $39.58 | $38.06 | $38.67 | $38.67 | 544,816 |
| 2022-05-06 | $40.47 | $40.97 | $39.07 | $39.58 | $39.58 | 575,134 |
| 2022-05-05 | $43.50 | $43.75 | $39.80 | $40.80 | $40.80 | 537,271 |
| 2022-05-04 | $47.00 | $47.85 | $44.26 | $45.71 | $43.78 | 612,849 |
| 2022-05-03 | $44.00 | $47.06 | $43.72 | $46.66 | $44.69 | 1,642,955 |
| 2022-05-02 | $42.47 | $44.15 | $41.30 | $43.98 | $42.12 | 888,350 |
| 2022-04-29 | $44.15 | $44.99 | $42.57 | $42.90 | $41.09 | 600,633 |
| 2022-04-28 | $43.77 | $44.15 | $43.00 | $44.07 | $42.21 | 444,282 |
| 2022-04-27 | $40.89 | $44.98 | $40.80 | $43.36 | $41.53 | 844,647 |
| 2022-04-26 | $41.49 | $41.91 | $40.00 | $40.05 | $38.36 | 404,525 |
| 2022-04-25 | $42.40 | $42.71 | $39.92 | $41.81 | $40.04 | 709,865 |
| 2022-04-22 | $46.13 | $46.59 | $43.52 | $43.75 | $41.90 | 437,239 |
| 2022-04-21 | $48.12 | $48.50 | $45.81 | $46.09 | $44.14 | 616,226 |
| 2022-04-20 | $49.48 | $49.80 | $47.57 | $47.69 | $45.67 | 555,519 |
| 2022-04-19 | $49.10 | $50.11 | $48.81 | $49.66 | $47.56 | 387,738 |
| 2022-04-18 | $48.69 | $49.84 | $48.47 | $49.08 | $47.01 | 457,470 |
| 2022-04-14 | $49.25 | $49.89 | $48.34 | $48.45 | $46.40 | 488,545 |
| 2022-04-13 | $48.64 | $49.68 | $48.40 | $49.54 | $47.45 | 302,040 |
| 2022-04-12 | $49.39 | $49.89 | $47.76 | $48.14 | $46.11 | 423,619 |
| 2022-04-11 | $49.51 | $50.36 | $48.70 | $48.86 | $46.80 | 630,400 |
| 2022-04-08 | $47.83 | $49.60 | $47.65 | $49.02 | $46.95 | 514,341 |
| 2022-04-07 | $47.46 | $48.26 | $47.02 | $47.97 | $45.94 | 571,207 |
| 2022-04-06 | $46.96 | $47.30 | $46.16 | $47.30 | $45.30 | 388,522 |
| 2022-04-05 | $47.00 | $47.54 | $46.25 | $46.80 | $44.82 | 372,436 |
| 2022-04-04 | $47.59 | $48.20 | $46.53 | $47.08 | $45.09 | 386,516 |
| 2022-04-01 | $46.11 | $47.22 | $45.56 | $47.22 | $45.22 | 544,145 |
| 2022-03-31 | $45.96 | $46.35 | $45.41 | $45.65 | $43.72 | 276,343 |
| 2022-03-30 | $46.50 | $46.80 | $45.49 | $45.94 | $44.00 | 205,177 |
| 2022-03-29 | $45.81 | $46.43 | $43.81 | $46.23 | $44.28 | 537,935 |
| 2022-03-28 | $46.69 | $46.69 | $44.64 | $45.81 | $43.87 | 399,961 |
| 2022-03-25 | $45.87 | $47.01 | $45.33 | $46.90 | $44.92 | 491,853 |
| 2022-03-24 | $44.61 | $46.19 | $44.55 | $45.96 | $44.02 | 629,971 |
| 2022-03-23 | $43.79 | $44.89 | $43.62 | $44.36 | $42.49 | 482,623 |
| 2022-03-22 | $44.59 | $44.64 | $43.27 | $43.71 | $41.86 | 341,836 |
| 2022-03-21 | $43.00 | $44.60 | $42.63 | $44.00 | $42.14 | 457,470 |
| 2022-03-18 | $42.05 | $42.75 | $41.43 | $42.66 | $40.86 | 553,134 |
| 2022-03-17 | $41.85 | $42.98 | $41.83 | $42.37 | $40.58 | 522,555 |
| 2022-03-16 | $40.07 | $41.89 | $39.84 | $41.86 | $40.09 | 391,107 |
| 2022-03-15 | $39.25 | $39.79 | $38.38 | $39.73 | $38.05 | 421,425 |
| 2022-03-14 | $40.60 | $40.90 | $39.16 | $39.77 | $38.09 | 759,724 |
| 2022-03-11 | $40.92 | $40.92 | $40.21 | $40.75 | $39.03 | 336,907 |
| 2022-03-10 | $38.85 | $40.50 | $38.56 | $40.40 | $38.69 | 466,914 |
| 2022-03-09 | $37.79 | $39.43 | $37.55 | $39.06 | $37.41 | 526,607 |
| 2022-03-08 | $39.12 | $39.50 | $37.33 | $37.39 | $35.81 | 658,005 |
| 2022-03-07 | $41.26 | $42.10 | $38.91 | $39.26 | $37.60 | 545,812 |
| 2022-03-04 | $42.02 | $42.23 | $40.14 | $41.04 | $39.31 | 571,215 |
| 2022-03-03 | $41.50 | $42.53 | $41.14 | $42.29 | $40.50 | 981,882 |
| 2022-03-02 | $39.19 | $41.25 | $38.56 | $41.04 | $39.31 | 1,077,322 |
| 2022-03-01 | $38.94 | $39.99 | $38.19 | $38.88 | $37.24 | 1,249,575 |
| 2022-02-28 | $38.59 | $40.24 | $38.50 | $39.28 | $37.62 | 1,648,623 |
| 2022-02-25 | $37.47 | $39.86 | $37.40 | $39.43 | $37.76 | 965,896 |
| 2022-02-24 | $35.11 | $37.26 | $34.96 | $37.10 | $35.53 | 1,394,337 |
| 2022-02-23 | $36.77 | $37.56 | $36.40 | $37.05 | $35.48 | 1,048,067 |
| 2022-02-22 | $37.10 | $37.63 | $36.47 | $36.57 | $35.02 | 992,267 |
| 2022-02-18 | $36.60 | $37.44 | $36.23 | $37.15 | $35.58 | 1,315,626 |
| 2022-02-17 | $37.84 | $38.50 | $36.22 | $36.75 | $35.20 | 1,712,348 |
| 2022-02-16 | $40.72 | $40.81 | $37.26 | $38.51 | $36.88 | 3,902,454 |
| 2022-02-15 | $42.82 | $43.59 | $42.01 | $43.32 | $41.49 | 357,783 |
| 2022-02-14 | $42.27 | $42.65 | $41.70 | $42.52 | $40.72 | 296,985 |
| 2022-02-11 | $43.73 | $44.82 | $42.13 | $42.18 | $40.40 | 642,787 |
| 2022-02-10 | $43.28 | $45.08 | $43.06 | $44.46 | $42.58 | 575,520 |
| 2022-02-09 | $43.05 | $44.03 | $42.66 | $43.71 | $41.86 | 420,936 |
| 2022-02-08 | $42.13 | $43.51 | $41.70 | $43.26 | $41.43 | 431,713 |
| 2022-02-07 | $41.93 | $42.27 | $41.03 | $41.67 | $39.91 | 387,639 |
| 2022-02-04 | $40.09 | $42.13 | $40.09 | $41.68 | $39.92 | 741,329 |
| 2022-02-03 | $41.59 | $41.64 | $39.71 | $40.15 | $38.45 | 1,309,773 |
| 2022-02-02 | $41.75 | $42.30 | $40.69 | $41.92 | $40.15 | 741,574 |
| 2022-02-01 | $41.10 | $41.81 | $39.84 | $41.38 | $39.63 | 2,804,633 |
| 2022-01-31 | $41.04 | $41.84 | $40.22 | $40.28 | $38.58 | 874,876 |
| 2022-01-28 | $41.26 | $41.26 | $39.93 | $41.06 | $39.33 | 1,428,051 |
| 2022-01-27 | $42.65 | $43.11 | $40.92 | $40.95 | $39.22 | 792,753 |
| 2022-01-26 | $41.95 | $42.80 | $41.67 | $42.09 | $40.31 | 493,780 |
| 2022-01-25 | $40.66 | $41.45 | $39.77 | $41.01 | $39.28 | 599,498 |
| 2022-01-24 | $41.51 | $41.78 | $39.53 | $41.32 | $39.57 | 835,175 |
| 2022-01-21 | $44.91 | $45.08 | $42.26 | $42.60 | $40.80 | 964,395 |
| 2022-01-20 | $46.38 | $47.69 | $45.52 | $45.64 | $43.71 | 760,292 |
| 2022-01-19 | $46.39 | $46.95 | $44.94 | $46.28 | $44.32 | 520,331 |
| 2022-01-18 | $46.09 | $46.21 | $45.15 | $45.64 | $43.71 | 387,228 |
| 2022-01-14 | $46.47 | $47.00 | $45.89 | $46.56 | $44.59 | 281,092 |
| 2022-01-13 | $48.16 | $48.45 | $46.28 | $46.91 | $44.93 | 570,139 |
| 2022-01-12 | $46.91 | $48.30 | $46.33 | $48.05 | $46.02 | 551,416 |
| 2022-01-11 | $45.29 | $46.30 | $44.70 | $46.19 | $44.24 | 478,815 |
| 2022-01-10 | $48.15 | $48.68 | $45.36 | $46.40 | $44.44 | 667,846 |
| 2022-01-07 | $48.29 | $48.61 | $47.61 | $48.28 | $46.24 | 759,365 |
| 2022-01-06 | $48.96 | $48.96 | $47.64 | $48.30 | $46.26 | 710,829 |
| 2022-01-05 | $46.19 | $48.44 | $46.07 | $48.03 | $46.00 | 2,219,722 |
| 2022-01-04 | $44.42 | $46.07 | $44.30 | $45.71 | $43.78 | 1,054,833 |
| 2022-01-03 | $43.74 | $44.60 | $43.12 | $44.57 | $42.69 | 957,947 |
| 2021-12-31 | $42.80 | $43.59 | $42.55 | $43.52 | $41.68 | 470,861 |
| 2021-12-30 | $43.27 | $43.81 | $42.55 | $42.92 | $41.11 | 332,177 |
| 2021-12-29 | $42.40 | $43.03 | $42.26 | $42.81 | $41.00 | 216,861 |
| 2021-12-28 | $42.65 | $43.04 | $41.86 | $42.51 | $40.71 | 300,876 |
| 2021-12-27 | $42.55 | $43.09 | $42.21 | $42.98 | $41.16 | 205,490 |
| 2021-12-23 | $42.31 | $42.75 | $42.12 | $42.61 | $40.81 | 246,014 |
| 2021-12-22 | $42.00 | $42.68 | $41.52 | $42.31 | $40.52 | 325,622 |
| 2021-12-21 | $41.16 | $42.01 | $41.15 | $41.29 | $39.55 | 324,672 |
| 2021-12-20 | $43.18 | $43.18 | $40.43 | $40.77 | $39.05 | 394,434 |
| 2021-12-17 | $42.98 | $43.14 | $42.02 | $42.39 | $40.60 | 700,668 |
| 2021-12-16 | $42.84 | $43.95 | $42.84 | $43.31 | $41.48 | 419,551 |
| 2021-12-15 | $43.26 | $43.27 | $41.08 | $42.60 | $40.80 | 563,296 |
| 2021-12-14 | $43.92 | $44.80 | $43.19 | $43.69 | $41.84 | 374,771 |
| 2021-12-13 | $43.66 | $44.33 | $43.35 | $43.71 | $41.86 | 541,677 |
| 2021-12-10 | $43.23 | $43.88 | $42.92 | $43.65 | $41.81 | 782,838 |
| 2021-12-09 | $41.82 | $42.85 | $41.30 | $42.59 | $40.79 | 352,362 |
| 2021-12-08 | $42.46 | $43.56 | $42.36 | $42.41 | $40.62 | 604,754 |
| 2021-12-07 | $41.41 | $42.85 | $41.41 | $42.41 | $40.62 | 652,711 |
| 2021-12-06 | $40.95 | $41.93 | $40.63 | $40.70 | $38.98 | 870,467 |
| 2021-12-03 | $40.15 | $40.77 | $39.69 | $40.43 | $38.72 | 692,756 |
| 2021-12-02 | $38.02 | $40.40 | $37.54 | $40.13 | $38.43 | 808,234 |
| 2021-12-01 | $38.48 | $39.50 | $37.66 | $37.72 | $36.13 | 659,111 |
| 2021-11-30 | $37.58 | $39.17 | $37.45 | $38.19 | $36.58 | 1,276,145 |
| 2021-11-29 | $38.47 | $38.60 | $37.55 | $37.74 | $36.15 | 1,035,488 |
| 2021-11-26 | $37.02 | $38.27 | $35.95 | $38.09 | $36.48 | 810,374 |
| 2021-11-24 | $39.08 | $39.11 | $38.29 | $38.40 | $36.78 | 641,391 |
| 2021-11-23 | $38.74 | $39.95 | $38.59 | $39.27 | $37.61 | 462,534 |
| 2021-11-22 | $38.26 | $39.50 | $37.85 | $38.33 | $36.71 | 673,541 |
| 2021-11-19 | $38.32 | $38.48 | $37.51 | $38.02 | $36.41 | 1,165,127 |
| 2021-11-18 | $39.26 | $39.66 | $38.64 | $38.65 | $37.02 | 523,959 |
| 2021-11-17 | $39.56 | $40.22 | $39.00 | $39.28 | $37.62 | 827,526 |
| 2021-11-16 | $40.51 | $40.53 | $39.42 | $39.92 | $38.23 | 754,375 |
| 2021-11-15 | $41.12 | $41.22 | $40.30 | $40.62 | $38.90 | 768,125 |
| 2021-11-12 | $41.33 | $41.76 | $40.50 | $41.33 | $39.58 | 389,259 |
| 2021-11-11 | $42.00 | $42.49 | $41.69 | $41.98 | $39.44 | 822,591 |
| 2021-11-10 | $40.70 | $41.72 | $40.40 | $41.13 | $38.64 | 886,298 |
| 2021-11-09 | $40.60 | $41.50 | $39.93 | $40.73 | $38.27 | 1,128,087 |
| 2021-11-08 | $39.51 | $40.87 | $39.50 | $40.66 | $38.20 | 1,195,055 |
| 2021-11-05 | $38.80 | $38.84 | $37.58 | $38.67 | $36.33 | 1,314,726 |
| 2021-11-04 | $39.99 | $40.50 | $37.31 | $38.83 | $36.48 | 2,132,495 |
| 2021-11-03 | $43.83 | $43.83 | $39.40 | $39.67 | $37.27 | 3,693,199 |
| 2021-11-02 | $46.99 | $46.99 | $45.30 | $46.37 | $43.57 | 1,315,064 |
| 2021-11-01 | $46.84 | $47.39 | $45.71 | $47.02 | $44.18 | 847,047 |
| 2021-10-29 | $44.78 | $46.77 | $44.78 | $46.33 | $43.53 | 1,139,280 |
| 2021-10-28 | $44.62 | $45.06 | $44.06 | $44.63 | $41.93 | 541,749 |
| 2021-10-27 | $45.52 | $46.12 | $44.25 | $44.27 | $41.59 | 683,676 |
| 2021-10-26 | $46.43 | $46.54 | $45.43 | $45.96 | $43.18 | 686,346 |
| 2021-10-25 | $44.75 | $46.28 | $44.53 | $46.03 | $43.25 | 471,469 |
| 2021-10-22 | $43.69 | $44.67 | $43.68 | $44.24 | $41.57 | 451,861 |
| 2021-10-21 | $44.60 | $44.67 | $43.06 | $43.56 | $40.93 | 522,127 |
| 2021-10-20 | $44.36 | $45.63 | $44.20 | $45.17 | $42.44 | 457,175 |
| 2021-10-19 | $44.24 | $44.60 | $43.54 | $44.27 | $41.59 | 391,061 |
| 2021-10-18 | $43.51 | $44.33 | $42.87 | $44.24 | $41.57 | 610,468 |
| 2021-10-15 | $44.40 | $45.11 | $44.25 | $44.65 | $41.95 | 691,202 |
| 2021-10-14 | $43.84 | $44.27 | $43.51 | $43.97 | $41.31 | 703,105 |
| 2021-10-13 | $43.53 | $43.66 | $42.60 | $43.21 | $40.60 | 488,965 |
| 2021-10-12 | $42.89 | $43.47 | $42.61 | $43.28 | $40.66 | 503,750 |
| 2021-10-11 | $42.94 | $43.97 | $42.50 | $42.54 | $39.97 | 360,054 |
| 2021-10-08 | $42.91 | $43.30 | $42.06 | $42.13 | $39.58 | 297,289 |
| 2021-10-07 | $42.39 | $43.41 | $42.35 | $42.42 | $39.86 | 882,587 |
| 2021-10-06 | $42.05 | $42.29 | $40.64 | $41.63 | $39.11 | 758,250 |
| 2021-10-05 | $41.53 | $42.79 | $40.95 | $42.69 | $40.11 | 519,827 |
| 2021-10-04 | $42.19 | $42.63 | $41.21 | $41.40 | $38.90 | 401,638 |
| 2021-10-01 | $42.30 | $42.43 | $40.83 | $42.20 | $39.65 | 764,328 |
| 2021-09-30 | $43.07 | $43.96 | $42.30 | $42.30 | $39.74 | 355,731 |
| 2021-09-29 | $43.24 | $43.48 | $42.16 | $42.73 | $40.15 | 696,093 |
| 2021-09-28 | $43.86 | $44.09 | $42.40 | $43.04 | $40.44 | 594,106 |
| 2021-09-27 | $43.19 | $44.40 | $43.11 | $44.26 | $41.58 | 665,742 |
| 2021-09-24 | $43.60 | $44.25 | $43.09 | $43.13 | $40.52 | 303,777 |
| 2021-09-23 | $44.26 | $44.96 | $43.80 | $43.82 | $41.17 | 899,745 |
| 2021-09-22 | $44.90 | $45.23 | $44.22 | $44.24 | $41.57 | 869,116 |
| 2021-09-21 | $45.37 | $45.63 | $43.17 | $43.74 | $41.10 | 950,621 |
| 2021-09-20 | $44.48 | $46.39 | $43.78 | $44.68 | $41.98 | 1,509,347 |
| 2021-09-17 | $51.21 | $51.31 | $47.41 | $47.44 | $44.57 | 1,448,205 |
| 2021-09-16 | $52.63 | $52.64 | $51.54 | $51.64 | $48.52 | 478,167 |
| 2021-09-15 | $51.46 | $53.14 | $51.34 | $53.11 | $49.90 | 917,897 |
| 2021-09-14 | $52.54 | $52.54 | $51.17 | $51.27 | $48.17 | 906,730 |
| 2021-09-13 | $53.72 | $54.05 | $52.18 | $52.72 | $49.53 | 662,298 |
| 2021-09-10 | $53.50 | $54.33 | $52.76 | $52.84 | $49.65 | 359,756 |
| 2021-09-09 | $53.34 | $53.68 | $52.57 | $53.00 | $49.80 | 641,629 |
| 2021-09-08 | $53.95 | $54.25 | $53.02 | $53.59 | $50.35 | 584,375 |
| 2021-09-07 | $53.92 | $54.74 | $53.70 | $54.23 | $50.95 | 717,665 |
| 2021-09-03 | $54.20 | $54.36 | $53.26 | $53.66 | $50.42 | 327,701 |
| 2021-09-02 | $54.17 | $54.29 | $53.60 | $54.05 | $50.78 | 504,158 |
| 2021-09-01 | $53.95 | $54.40 | $52.36 | $54.12 | $50.85 | 637,985 |
| 2021-08-31 | $55.01 | $55.23 | $52.72 | $54.38 | $51.09 | 878,981 |
| 2021-08-30 | $56.66 | $56.74 | $55.21 | $55.21 | $51.87 | 719,809 |
| 2021-08-27 | $55.03 | $56.31 | $55.01 | $55.86 | $52.48 | 583,409 |
| 2021-08-26 | $54.99 | $55.24 | $54.44 | $54.71 | $51.40 | 484,982 |
| 2021-08-25 | $55.01 | $55.68 | $54.15 | $54.91 | $51.59 | 631,079 |
| 2021-08-24 | $53.98 | $55.00 | $53.87 | $54.99 | $51.67 | 503,822 |
| 2021-08-23 | $53.75 | $53.82 | $52.84 | $53.27 | $50.05 | 768,495 |
| 2021-08-20 | $52.08 | $52.43 | $51.14 | $52.34 | $49.18 | 569,368 |
| 2021-08-19 | $53.31 | $53.31 | $50.90 | $51.71 | $48.58 | 1,232,061 |
| 2021-08-18 | $53.15 | $55.10 | $53.13 | $54.64 | $51.34 | 1,614,324 |
| 2021-08-17 | $54.87 | $54.93 | $52.43 | $54.06 | $50.79 | 1,273,172 |
| 2021-08-16 | $55.35 | $55.59 | $53.30 | $55.09 | $51.76 | 1,001,447 |
| 2021-08-13 | $56.15 | $56.35 | $55.46 | $56.16 | $52.77 | 850,734 |
| 2021-08-12 | $55.91 | $56.14 | $55.23 | $55.82 | $52.45 | 650,350 |
| 2021-08-11 | $56.50 | $56.86 | $54.62 | $56.19 | $52.79 | 924,712 |
| 2021-08-10 | $53.31 | $56.59 | $53.28 | $55.83 | $52.46 | 1,208,819 |
| 2021-08-09 | $51.77 | $53.08 | $51.11 | $52.92 | $49.72 | 721,078 |
| 2021-08-06 | $51.32 | $52.90 | $51.00 | $51.78 | $48.65 | 789,537 |
| 2021-08-05 | $51.54 | $51.58 | $49.60 | $50.60 | $47.54 | 793,766 |
| 2021-08-04 | $50.11 | $51.98 | $49.40 | $51.24 | $48.14 | 1,311,871 |
| 2021-08-03 | $49.10 | $50.27 | $48.27 | $49.77 | $46.76 | 836,451 |
| 2021-08-02 | $50.00 | $50.39 | $48.77 | $48.98 | $46.02 | 1,485,401 |
| 2021-07-30 | $49.20 | $49.66 | $47.68 | $48.64 | $45.70 | 761,115 |
| 2021-07-29 | $48.82 | $49.95 | $48.31 | $49.43 | $46.44 | 633,121 |
| 2021-07-28 | $48.09 | $48.46 | $47.67 | $48.20 | $45.29 | 1,081,602 |
| 2021-07-27 | $47.80 | $48.84 | $47.00 | $47.89 | $45.00 | 1,348,287 |
| 2021-07-26 | $46.36 | $48.23 | $46.36 | $48.01 | $45.11 | 1,070,509 |
| 2021-07-23 | $45.52 | $46.41 | $44.79 | $46.36 | $43.56 | 1,107,125 |
| 2021-07-22 | $45.15 | $45.15 | $44.06 | $44.79 | $42.08 | 429,016 |
| 2021-07-21 | $44.39 | $45.08 | $44.15 | $44.72 | $42.02 | 593,627 |
| 2021-07-20 | $43.03 | $43.99 | $42.01 | $43.82 | $41.17 | 474,919 |
| 2021-07-19 | $42.47 | $43.28 | $41.07 | $43.18 | $40.57 | 1,491,747 |
| 2021-07-16 | $44.43 | $44.51 | $42.15 | $43.58 | $40.95 | 785,670 |
| 2021-07-15 | $43.54 | $44.54 | $43.50 | $44.40 | $41.72 | 723,534 |
| 2021-07-14 | $42.94 | $43.75 | $42.65 | $43.42 | $40.80 | 1,145,152 |
| 2021-07-13 | $42.70 | $43.18 | $42.11 | $42.64 | $40.06 | 967,244 |
| 2021-07-12 | $42.11 | $43.26 | $41.71 | $42.84 | $40.25 | 649,244 |
| 2021-07-09 | $41.30 | $43.00 | $41.01 | $42.11 | $39.56 | 805,084 |
| 2021-07-08 | $40.30 | $40.69 | $38.26 | $40.68 | $38.22 | 1,323,522 |
| 2021-07-07 | $39.54 | $41.40 | $39.54 | $41.32 | $38.82 | 1,205,882 |
| 2021-07-06 | $39.41 | $39.41 | $38.10 | $39.35 | $36.97 | 1,276,042 |
| 2021-07-02 | $38.89 | $39.39 | $38.54 | $39.26 | $36.89 | 617,009 |
| 2021-07-01 | $38.80 | $39.24 | $37.96 | $38.82 | $36.47 | 734,309 |
| 2021-06-30 | $37.87 | $38.50 | $37.57 | $38.46 | $36.14 | 718,865 |
| 2021-06-29 | $37.06 | $37.99 | $37.03 | $37.87 | $35.58 | 642,296 |
| 2021-06-28 | $36.47 | $37.20 | $36.12 | $37.19 | $34.94 | 720,665 |
| 2021-06-25 | $36.50 | $36.68 | $36.12 | $36.30 | $34.11 | 541,918 |
| 2021-06-24 | $35.01 | $36.24 | $34.83 | $36.02 | $33.84 | 509,248 |
| 2021-06-23 | $34.33 | $35.32 | $34.10 | $34.65 | $32.56 | 700,132 |
| 2021-06-22 | $34.20 | $34.40 | $33.81 | $33.97 | $31.92 | 513,464 |
| 2021-06-21 | $33.14 | $34.18 | $33.11 | $34.15 | $32.09 | 1,027,608 |
| 2021-06-18 | $32.69 | $33.72 | $32.51 | $32.89 | $30.90 | 1,094,459 |
| 2021-06-17 | $34.44 | $34.76 | $32.46 | $32.74 | $30.76 | 1,412,186 |
| 2021-06-16 | $35.53 | $35.53 | $34.12 | $34.40 | $32.32 | 1,026,521 |
| 2021-06-15 | $36.99 | $37.45 | $35.37 | $35.93 | $33.76 | 1,085,968 |
| 2021-06-14 | $38.76 | $38.84 | $36.88 | $37.03 | $34.79 | 551,702 |
| 2021-06-11 | $38.67 | $39.60 | $38.26 | $38.69 | $36.35 | 1,007,848 |
| 2021-06-10 | $37.65 | $37.92 | $37.08 | $37.33 | $35.07 | 404,786 |
| 2021-06-09 | $36.33 | $37.51 | $36.29 | $37.26 | $35.01 | 774,421 |
| 2021-06-08 | $36.30 | $36.88 | $35.34 | $36.63 | $34.42 | 429,203 |
| 2021-06-07 | $37.02 | $37.24 | $36.24 | $36.27 | $34.08 | 585,233 |
| 2021-06-04 | $37.42 | $37.62 | $36.83 | $37.12 | $34.88 | 268,959 |
| 2021-06-03 | $36.98 | $37.36 | $36.37 | $37.25 | $35.00 | 384,611 |
| 2021-06-02 | $37.50 | $37.55 | $36.70 | $37.36 | $35.10 | 736,103 |
| 2021-06-01 | $37.50 | $37.99 | $37.25 | $37.73 | $35.45 | 550,052 |
| 2021-05-28 | $36.95 | $37.00 | $35.68 | $36.61 | $34.40 | 962,321 |
| 2021-05-27 | $37.50 | $37.98 | $36.83 | $36.96 | $34.73 | 1,130,697 |
| 2021-05-26 | $37.24 | $37.75 | $36.33 | $36.78 | $34.56 | 1,220,640 |
| 2021-05-25 | $38.74 | $38.98 | $37.01 | $37.01 | $34.77 | 772,843 |
| 2021-05-24 | $39.40 | $39.41 | $38.40 | $38.92 | $36.57 | 528,157 |
| 2021-05-21 | $39.10 | $39.56 | $38.67 | $39.34 | $36.96 | 1,298,335 |
| 2021-05-20 | $38.17 | $38.70 | $37.01 | $38.67 | $36.33 | 1,226,835 |
| 2021-05-19 | $39.29 | $39.29 | $37.57 | $38.08 | $35.78 | 828,167 |
| 2021-05-18 | $40.80 | $41.06 | $40.08 | $40.33 | $37.89 | 707,722 |
| 2021-05-17 | $40.50 | $41.27 | $40.10 | $40.55 | $38.10 | 675,955 |
| 2021-05-14 | $39.39 | $40.58 | $38.81 | $40.41 | $37.97 | 1,148,684 |
| 2021-05-13 | $39.30 | $40.49 | $38.84 | $39.63 | $37.23 | 747,572 |
| 2021-05-12 | $41.00 | $41.63 | $38.75 | $38.98 | $36.62 | 1,105,632 |
| 2021-05-11 | $39.28 | $40.93 | $38.78 | $40.88 | $38.41 | 1,668,364 |
| 2021-05-10 | $40.30 | $40.71 | $39.75 | $40.09 | $37.67 | 1,623,970 |
| 2021-05-07 | $38.51 | $39.69 | $38.06 | $39.64 | $37.24 | 1,148,613 |
| 2021-05-06 | $38.11 | $38.37 | $36.68 | $38.24 | $35.93 | 1,416,905 |
| 2021-05-05 | $38.74 | $38.99 | $37.49 | $37.53 | $35.26 | 1,035,277 |
| 2021-05-04 | $40.07 | $40.56 | $39.48 | $40.25 | $35.81 | 2,391,130 |
| 2021-05-03 | $39.52 | $40.42 | $39.30 | $40.09 | $35.67 | 1,115,636 |
| 2021-04-30 | $40.05 | $40.16 | $39.05 | $39.09 | $34.78 | 589,065 |
| 2021-04-29 | $40.63 | $41.14 | $39.70 | $40.32 | $35.88 | 812,595 |
| 2021-04-28 | $41.90 | $41.98 | $40.04 | $40.38 | $35.93 | 933,917 |
| 2021-04-27 | $41.08 | $41.44 | $40.30 | $41.07 | $36.54 | 790,494 |
| 2021-04-26 | $40.36 | $41.75 | $40.12 | $41.07 | $36.54 | 2,100,334 |
| 2021-04-23 | $39.19 | $40.30 | $38.85 | $39.94 | $35.54 | 595,085 |
| 2021-04-22 | $38.95 | $39.80 | $38.18 | $38.74 | $34.47 | 642,609 |
| 2021-04-21 | $38.33 | $38.90 | $38.22 | $38.81 | $34.53 | 706,536 |
| 2021-04-20 | $39.35 | $39.49 | $38.17 | $38.34 | $34.11 | 476,461 |
| 2021-04-19 | $40.11 | $40.26 | $39.00 | $39.36 | $35.02 | 757,410 |
| 2021-04-16 | $38.94 | $39.80 | $38.80 | $39.64 | $35.27 | 1,863,638 |
| 2021-04-15 | $39.25 | $39.48 | $38.31 | $38.48 | $34.24 | 610,664 |
| 2021-04-14 | $38.57 | $40.17 | $38.57 | $38.83 | $34.55 | 1,486,110 |
| 2021-04-13 | $38.44 | $38.73 | $37.94 | $38.41 | $34.18 | 362,770 |
| 2021-04-12 | $38.57 | $38.94 | $38.17 | $38.44 | $34.20 | 362,647 |
| 2021-04-09 | $39.21 | $39.35 | $38.17 | $38.56 | $34.31 | 580,595 |
| 2021-04-08 | $39.40 | $39.58 | $38.52 | $38.92 | $34.63 | 463,004 |
| 2021-04-07 | $39.60 | $39.89 | $39.03 | $39.40 | $35.06 | 496,782 |
| 2021-04-06 | $40.00 | $40.35 | $39.06 | $39.70 | $35.32 | 506,479 |
| 2021-04-05 | $40.16 | $40.55 | $39.53 | $39.93 | $35.53 | 533,876 |
| 2021-04-01 | $39.17 | $39.28 | $37.39 | $39.07 | $34.76 | 621,279 |
| 2021-03-31 | $39.60 | $40.55 | $38.39 | $38.84 | $34.56 | 603,992 |
| 2021-03-30 | $38.64 | $39.56 | $38.17 | $39.31 | $34.98 | 572,175 |
| 2021-03-29 | $38.02 | $40.08 | $37.78 | $38.07 | $33.87 | 995,976 |
| 2021-03-26 | $36.80 | $37.79 | $36.50 | $37.77 | $33.61 | 1,126,427 |
| 2021-03-25 | $35.57 | $36.05 | $34.49 | $36.02 | $32.05 | 629,599 |
| 2021-03-24 | $35.64 | $36.65 | $35.57 | $35.90 | $31.94 | 595,657 |
| 2021-03-23 | $36.60 | $37.18 | $34.88 | $35.10 | $31.23 | 677,951 |
| 2021-03-22 | $37.50 | $38.50 | $36.40 | $36.94 | $32.87 | 738,604 |
| 2021-03-19 | $36.44 | $37.38 | $34.73 | $37.12 | $33.03 | 1,193,184 |
| 2021-03-18 | $36.43 | $37.21 | $36.15 | $36.27 | $32.27 | 425,457 |
| 2021-03-17 | $37.10 | $37.15 | $36.15 | $36.68 | $32.64 | 578,302 |
| 2021-03-16 | $36.52 | $37.40 | $35.12 | $36.85 | $32.79 | 1,332,214 |
| 2021-03-15 | $36.97 | $36.98 | $35.79 | $36.52 | $32.49 | 603,574 |
| 2021-03-12 | $36.19 | $36.56 | $35.60 | $35.99 | $32.02 | 779,573 |
| 2021-03-11 | $37.26 | $37.98 | $36.49 | $36.53 | $32.50 | 969,144 |
| 2021-03-10 | $36.25 | $37.29 | $35.78 | $36.61 | $32.57 | 819,135 |
| 2021-03-09 | $34.45 | $35.56 | $33.17 | $35.43 | $31.52 | 1,135,402 |
| 2021-03-08 | $33.55 | $34.63 | $33.01 | $34.11 | $30.35 | 697,867 |
| 2021-03-05 | $33.17 | $33.59 | $31.50 | $33.46 | $29.77 | 856,023 |
| 2021-03-04 | $36.48 | $36.61 | $32.39 | $32.67 | $29.07 | 1,115,568 |
| 2021-03-03 | $35.02 | $37.84 | $35.02 | $36.58 | $32.55 | 1,368,974 |
| 2021-03-02 | $32.90 | $34.45 | $32.21 | $34.42 | $30.63 | 809,303 |
| 2021-03-01 | $32.20 | $32.99 | $31.74 | $32.49 | $28.91 | 431,555 |
| 2021-02-26 | $31.88 | $32.05 | $30.43 | $30.71 | $27.32 | 401,787 |
| 2021-02-25 | $32.90 | $33.55 | $31.65 | $32.14 | $28.60 | 476,752 |
| 2021-02-24 | $32.50 | $32.90 | $32.00 | $32.69 | $29.09 | 536,737 |
| 2021-02-23 | $31.56 | $32.15 | $30.12 | $32.04 | $28.51 | 467,154 |
| 2021-02-22 | $30.30 | $31.83 | $30.06 | $31.60 | $28.12 | 685,137 |
| 2021-02-19 | $29.36 | $30.38 | $29.26 | $30.28 | $26.94 | 304,044 |
| 2021-02-18 | $28.95 | $29.15 | $28.12 | $29.10 | $25.89 | 365,979 |
| 2021-02-17 | $29.14 | $29.23 | $28.63 | $29.02 | $25.82 | 434,435 |
| 2021-02-16 | $29.78 | $30.13 | $28.95 | $29.26 | $26.03 | 298,199 |
| 2021-02-12 | $27.56 | $29.38 | $27.48 | $29.28 | $26.05 | 887,793 |
| 2021-02-11 | $28.43 | $28.59 | $27.67 | $27.80 | $24.74 | 351,628 |
| 2021-02-10 | $28.90 | $29.09 | $28.19 | $28.19 | $25.08 | 462,181 |
| 2021-02-09 | $28.94 | $28.94 | $28.09 | $28.52 | $25.38 | 224,774 |
| 2021-02-08 | $28.61 | $29.16 | $28.61 | $28.72 | $25.55 | 309,496 |
| 2021-02-05 | $28.00 | $28.48 | $27.70 | $28.24 | $25.13 | 380,343 |
| 2021-02-04 | $27.38 | $27.71 | $27.10 | $27.69 | $24.64 | 360,636 |
| 2021-02-03 | $27.36 | $27.84 | $27.24 | $27.58 | $24.54 | 330,923 |
| 2021-02-02 | $27.61 | $27.71 | $26.97 | $27.29 | $24.28 | 243,871 |
| 2021-02-01 | $26.72 | $27.48 | $26.41 | $27.34 | $24.33 | 364,305 |
| 2021-01-29 | $28.08 | $28.20 | $26.45 | $26.45 | $23.53 | 438,646 |
| 2021-01-28 | $27.68 | $27.92 | $26.90 | $27.81 | $24.74 | 357,171 |
| 2021-01-27 | $27.69 | $28.00 | $26.62 | $27.37 | $24.35 | 453,044 |
| 2021-01-26 | $28.96 | $29.29 | $28.15 | $28.16 | $25.06 | 475,956 |
| 2021-01-25 | $29.35 | $29.35 | $28.02 | $28.75 | $25.58 | 410,249 |
| 2021-01-22 | $29.45 | $29.75 | $29.04 | $29.34 | $26.11 | 455,205 |
| 2021-01-21 | $30.63 | $30.88 | $29.49 | $30.04 | $26.73 | 447,249 |
| 2021-01-20 | $30.82 | $31.15 | $30.12 | $30.15 | $26.83 | 262,660 |
| 2021-01-19 | $30.74 | $30.74 | $29.67 | $30.34 | $27.00 | 541,289 |
| 2021-01-15 | $31.00 | $31.15 | $29.77 | $30.45 | $27.09 | 565,998 |
| 2021-01-14 | $32.01 | $32.33 | $31.41 | $31.48 | $28.01 | 842,162 |
| 2021-01-13 | $32.81 | $33.07 | $31.55 | $31.75 | $28.25 | 503,932 |
| 2021-01-12 | $33.07 | $33.36 | $32.71 | $32.98 | $29.34 | 496,252 |
| 2021-01-11 | $32.97 | $33.99 | $32.73 | $33.23 | $29.57 | 443,551 |
| 2021-01-08 | $33.16 | $33.28 | $31.91 | $32.61 | $29.02 | 405,768 |
| 2021-01-07 | $33.01 | $33.42 | $32.39 | $33.14 | $29.49 | 538,903 |
| 2021-01-06 | $31.72 | $33.95 | $31.64 | $32.58 | $28.99 | 701,260 |
| 2021-01-05 | $29.38 | $31.32 | $29.06 | $31.06 | $27.64 | 526,108 |
| 2021-01-04 | $29.71 | $30.27 | $29.30 | $29.39 | $26.15 | 438,130 |
| 2020-12-31 | $29.78 | $29.97 | $29.08 | $29.08 | $25.87 | 334,579 |
| 2020-12-30 | $29.10 | $29.97 | $28.84 | $29.66 | $26.39 | 455,379 |
| 2020-12-29 | $29.18 | $29.40 | $28.60 | $29.10 | $25.89 | 306,027 |
| 2020-12-28 | $30.37 | $30.56 | $29.06 | $29.06 | $25.86 | 362,390 |
| 2020-12-24 | $30.16 | $30.21 | $29.81 | $30.13 | $26.81 | 117,911 |
| 2020-12-23 | $30.29 | $30.58 | $29.84 | $30.03 | $26.72 | 248,887 |
| 2020-12-22 | $30.36 | $30.48 | $29.86 | $30.20 | $26.87 | 344,687 |
| 2020-12-21 | $29.88 | $30.56 | $29.53 | $30.27 | $26.93 | 713,062 |
| 2020-12-18 | $30.90 | $30.98 | $30.39 | $30.62 | $27.24 | 366,476 |
| 2020-12-17 | $30.34 | $30.91 | $30.17 | $30.82 | $27.42 | 410,130 |
| 2020-12-16 | $30.73 | $30.93 | $29.97 | $30.10 | $26.78 | 348,827 |
| 2020-12-15 | $30.03 | $30.86 | $29.85 | $30.64 | $27.26 | 504,165 |
| 2020-12-14 | $29.74 | $29.97 | $28.75 | $29.53 | $26.27 | 400,285 |
| 2020-12-11 | $29.78 | $30.02 | $29.01 | $29.59 | $26.33 | 444,594 |
| 2020-12-10 | $30.02 | $30.39 | $28.69 | $30.17 | $26.84 | 710,583 |
| 2020-12-09 | $31.16 | $31.42 | $30.06 | $30.25 | $26.92 | 304,950 |
| 2020-12-08 | $30.47 | $31.14 | $30.16 | $31.10 | $27.67 | 368,633 |
| 2020-12-07 | $29.93 | $31.25 | $29.92 | $30.72 | $27.33 | 340,080 |
| 2020-12-04 | $29.05 | $29.99 | $28.80 | $29.92 | $26.62 | 255,661 |
| 2020-12-03 | $28.19 | $28.94 | $27.84 | $28.77 | $25.60 | 503,234 |
| 2020-12-02 | $28.40 | $28.52 | $28.07 | $28.19 | $25.08 | 614,883 |
| 2020-12-01 | $28.01 | $29.00 | $27.91 | $28.40 | $25.27 | 821,594 |
| 2020-11-30 | $27.40 | $27.77 | $27.32 | $27.71 | $24.66 | 480,012 |
| 2020-11-27 | $27.21 | $27.63 | $27.03 | $27.27 | $24.26 | 184,969 |
| 2020-11-25 | $26.84 | $27.40 | $26.41 | $27.07 | $24.09 | 459,017 |
| 2020-11-24 | $26.07 | $27.14 | $25.74 | $26.96 | $23.99 | 692,798 |
| 2020-11-23 | $25.06 | $25.35 | $24.71 | $25.31 | $22.52 | 548,198 |
| 2020-11-20 | $24.70 | $25.03 | $24.34 | $24.72 | $22.00 | 426,679 |
| 2020-11-19 | $25.04 | $25.36 | $24.46 | $24.61 | $21.90 | 702,558 |
| 2020-11-18 | $25.60 | $25.87 | $25.05 | $25.05 | $22.29 | 385,002 |
| 2020-11-17 | $25.18 | $25.86 | $24.57 | $25.49 | $22.68 | 432,228 |
| 2020-11-16 | $24.42 | $25.50 | $24.40 | $25.50 | $22.69 | 344,514 |
| 2020-11-13 | $23.75 | $24.32 | $23.24 | $23.96 | $21.32 | 200,954 |
| 2020-11-12 | $23.38 | $23.99 | $23.30 | $23.61 | $21.01 | 747,479 |
| 2020-11-11 | $23.10 | $23.89 | $23.00 | $23.68 | $21.07 | 366,986 |
| 2020-11-10 | $22.45 | $23.24 | $22.16 | $23.05 | $20.51 | 527,318 |
| 2020-11-09 | $23.10 | $23.47 | $22.22 | $22.26 | $19.81 | 406,040 |
| 2020-11-06 | $22.00 | $22.37 | $21.00 | $21.74 | $19.34 | 855,951 |
| 2020-11-05 | $20.42 | $21.53 | $20.40 | $21.17 | $18.84 | 707,971 |
| 2020-11-04 | $19.91 | $20.61 | $19.56 | $19.98 | $17.78 | 645,873 |
| 2020-11-03 | $20.36 | $20.63 | $20.13 | $20.45 | $18.20 | 289,345 |
| 2020-11-02 | $20.28 | $20.40 | $19.82 | $19.89 | $17.70 | 250,221 |
| 2020-10-30 | $19.43 | $20.15 | $19.27 | $20.02 | $17.81 | 300,943 |
| 2020-10-29 | $18.72 | $19.50 | $18.51 | $19.41 | $17.27 | 580,932 |
| 2020-10-28 | $19.48 | $19.65 | $18.81 | $18.86 | $16.78 | 213,571 |
| 2020-10-27 | $20.49 | $20.49 | $19.83 | $19.90 | $17.71 | 409,676 |
| 2020-10-26 | $21.20 | $21.36 | $20.55 | $20.63 | $18.36 | 198,354 |
| 2020-10-23 | $21.11 | $21.63 | $20.90 | $21.50 | $19.13 | 214,973 |
| 2020-10-22 | $21.01 | $21.14 | $20.70 | $21.02 | $18.70 | 222,544 |
| 2020-10-21 | $20.64 | $21.14 | $20.51 | $20.90 | $18.60 | 194,153 |
| 2020-10-20 | $20.73 | $21.07 | $20.59 | $20.63 | $18.36 | 224,916 |
| 2020-10-19 | $20.92 | $21.20 | $20.52 | $20.53 | $18.27 | 387,637 |
| 2020-10-16 | $20.62 | $21.09 | $20.47 | $20.81 | $18.52 | 219,012 |
| 2020-10-15 | $20.09 | $20.55 | $20.09 | $20.53 | $18.27 | 231,584 |
| 2020-10-14 | $19.68 | $20.40 | $19.68 | $20.31 | $18.07 | 367,129 |
| 2020-10-13 | $18.51 | $19.88 | $17.26 | $19.59 | $17.43 | 731,081 |
| 2020-10-12 | $19.81 | $19.96 | $19.72 | $19.82 | $17.64 | 98,721 |
| 2020-10-09 | $20.00 | $20.05 | $19.08 | $19.70 | $17.53 | 267,995 |
| 2020-10-08 | $20.25 | $20.26 | $19.58 | $19.87 | $17.68 | 243,342 |
| 2020-10-07 | $19.93 | $20.20 | $19.75 | $20.02 | $17.81 | 270,152 |
| 2020-10-06 | $19.97 | $20.27 | $19.45 | $19.56 | $17.40 | 204,280 |
| 2020-10-05 | $19.48 | $20.00 | $19.36 | $19.93 | $17.73 | 141,204 |
| 2020-10-02 | $18.87 | $19.59 | $18.81 | $19.38 | $17.24 | 121,726 |
| 2020-10-01 | $19.05 | $19.59 | $18.84 | $19.12 | $17.01 | 190,273 |
| 2020-09-30 | $18.50 | $19.04 | $18.50 | $18.83 | $16.75 | 649,633 |
| 2020-09-29 | $19.07 | $19.07 | $18.53 | $18.53 | $16.49 | 191,251 |
| 2020-09-28 | $19.39 | $19.69 | $18.95 | $19.10 | $16.99 | 174,480 |
| 2020-09-25 | $18.50 | $18.72 | $18.26 | $18.71 | $16.65 | 197,045 |
| 2020-09-24 | $18.95 | $19.01 | $18.35 | $18.70 | $16.64 | 255,182 |
| 2020-09-23 | $19.24 | $19.60 | $18.88 | $18.92 | $16.83 | 200,495 |
| 2020-09-22 | $19.06 | $19.26 | $18.86 | $19.12 | $17.01 | 108,639 |
| 2020-09-21 | $19.55 | $19.55 | $18.57 | $18.96 | $16.87 | 200,927 |
| 2020-09-18 | $19.48 | $20.47 | $19.48 | $19.79 | $17.61 | 283,294 |
| 2020-09-17 | $18.94 | $19.59 | $18.78 | $19.56 | $17.40 | 169,447 |
| 2020-09-16 | $18.83 | $19.37 | $18.77 | $19.06 | $16.96 | 181,726 |
| 2020-09-15 | $18.85 | $19.09 | $18.54 | $18.98 | $16.89 | 152,526 |
| 2020-09-14 | $18.43 | $18.85 | $18.31 | $18.82 | $16.75 | 162,298 |
| 2020-09-11 | $18.12 | $18.61 | $18.09 | $18.27 | $16.26 | 132,750 |
| 2020-09-10 | $18.25 | $18.39 | $17.94 | $18.10 | $16.10 | 138,832 |
| 2020-09-09 | $18.08 | $18.51 | $17.98 | $18.26 | $16.25 | 244,248 |
| 2020-09-08 | $18.06 | $18.18 | $17.59 | $17.93 | $15.95 | 181,448 |
| 2020-09-04 | $18.59 | $18.73 | $18.07 | $18.42 | $16.39 | 187,822 |
| 2020-09-03 | $18.87 | $18.92 | $18.13 | $18.40 | $16.37 | 313,759 |
| 2020-09-02 | $18.61 | $18.90 | $18.32 | $18.88 | $16.80 | 453,691 |
| 2020-09-01 | $17.91 | $18.53 | $17.84 | $18.51 | $16.47 | 325,598 |
| 2020-08-31 | $17.85 | $18.18 | $17.82 | $17.88 | $15.91 | 264,767 |
| 2020-08-28 | $17.25 | $17.85 | $17.23 | $17.81 | $15.85 | 144,343 |
| 2020-08-27 | $17.30 | $17.46 | $17.10 | $17.24 | $15.34 | 161,132 |
| 2020-08-26 | $17.38 | $17.50 | $17.17 | $17.25 | $15.35 | 178,258 |
| 2020-08-25 | $17.42 | $17.62 | $17.02 | $17.23 | $15.33 | 150,772 |
| 2020-08-24 | $17.52 | $17.62 | $17.35 | $17.42 | $15.50 | 202,652 |
| 2020-08-21 | $17.54 | $17.73 | $17.30 | $17.35 | $15.44 | 291,300 |
| 2020-08-20 | $17.27 | $17.77 | $17.14 | $17.77 | $15.81 | 322,956 |
| 2020-08-19 | $17.35 | $17.66 | $17.31 | $17.48 | $15.55 | 409,401 |
| 2020-08-18 | $17.31 | $17.44 | $17.21 | $17.41 | $15.49 | 155,617 |
| 2020-08-17 | $17.25 | $17.42 | $17.07 | $17.18 | $15.29 | 172,433 |
| 2020-08-14 | $16.94 | $17.28 | $16.79 | $17.18 | $15.29 | 224,017 |
| 2020-08-13 | $16.57 | $17.04 | $16.48 | $16.89 | $15.03 | 522,948 |
| 2020-08-12 | $17.03 | $17.14 | $16.41 | $16.61 | $14.78 | 169,807 |
| 2020-08-11 | $16.88 | $17.19 | $16.75 | $17.01 | $15.14 | 360,578 |
| 2020-08-10 | $16.56 | $17.18 | $16.32 | $16.61 | $14.78 | 747,487 |
| 2020-08-07 | $16.51 | $16.59 | $16.03 | $16.56 | $14.73 | 324,031 |
| 2020-08-06 | $16.02 | $16.79 | $15.98 | $16.73 | $14.89 | 414,008 |
| 2020-08-05 | $15.60 | $16.20 | $15.21 | $15.98 | $14.22 | 559,881 |
| 2020-08-04 | $14.86 | $15.42 | $14.78 | $15.21 | $13.53 | 332,965 |
| 2020-08-03 | $14.51 | $14.89 | $14.47 | $14.84 | $13.20 | 202,015 |
| 2020-07-31 | $14.41 | $14.60 | $14.22 | $14.41 | $12.82 | 699,274 |
| 2020-07-30 | $14.50 | $14.79 | $14.30 | $14.52 | $12.92 | 235,642 |
| 2020-07-29 | $14.38 | $14.76 | $14.24 | $14.76 | $13.13 | 386,086 |
| 2020-07-28 | $14.62 | $14.72 | $14.37 | $14.39 | $12.80 | 266,065 |
| 2020-07-27 | $14.56 | $14.77 | $14.32 | $14.66 | $13.04 | 473,569 |
| 2020-07-24 | $14.56 | $14.65 | $14.45 | $14.47 | $12.88 | 123,798 |
| 2020-07-23 | $14.63 | $14.77 | $14.51 | $14.54 | $12.94 | 136,795 |
| 2020-07-22 | $14.55 | $14.75 | $14.23 | $14.65 | $13.04 | 132,212 |
| 2020-07-21 | $14.62 | $14.94 | $14.55 | $14.76 | $13.13 | 193,176 |
| 2020-07-20 | $14.62 | $14.77 | $14.43 | $14.56 | $12.96 | 159,138 |
| 2020-07-17 | $14.96 | $15.04 | $14.64 | $14.74 | $13.12 | 129,552 |
| 2020-07-16 | $14.93 | $15.24 | $14.86 | $14.99 | $13.34 | 196,849 |
| 2020-07-15 | $15.25 | $15.29 | $14.81 | $15.05 | $13.39 | 223,310 |
| 2020-07-14 | $14.61 | $14.92 | $14.57 | $14.90 | $13.26 | 182,614 |
| 2020-07-13 | $15.00 | $15.16 | $14.77 | $14.81 | $13.18 | 218,802 |
| 2020-07-10 | $14.27 | $14.87 | $14.26 | $14.86 | $13.22 | 348,319 |
| 2020-07-09 | $14.76 | $14.84 | $14.12 | $14.31 | $12.73 | 325,867 |
| 2020-07-08 | $14.95 | $15.28 | $14.62 | $14.85 | $13.21 | 288,974 |
| 2020-07-07 | $15.29 | $15.30 | $14.88 | $14.88 | $13.24 | 300,516 |
| 2020-07-06 | $15.63 | $15.73 | $15.33 | $15.51 | $13.80 | 149,733 |
| 2020-07-02 | $15.03 | $15.46 | $15.00 | $15.26 | $13.58 | 384,674 |
| 2020-07-01 | $15.18 | $15.19 | $14.62 | $14.74 | $13.12 | 194,459 |
| 2020-06-30 | $15.12 | $15.31 | $14.83 | $15.17 | $13.50 | 184,073 |
| 2020-06-29 | $14.74 | $15.30 | $14.74 | $15.07 | $13.41 | 269,319 |
| 2020-06-26 | $15.33 | $15.33 | $14.60 | $14.65 | $13.04 | 194,848 |
| 2020-06-25 | $14.82 | $15.28 | $14.76 | $15.27 | $13.59 | 168,933 |
| 2020-06-24 | $15.05 | $15.18 | $14.75 | $15.02 | $13.36 | 259,481 |
| 2020-06-23 | $15.29 | $15.72 | $15.11 | $15.12 | $13.45 | 242,870 |
| 2020-06-22 | $15.22 | $15.61 | $15.10 | $15.14 | $13.47 | 264,265 |
| 2020-06-19 | $16.39 | $16.46 | $15.83 | $15.88 | $14.13 | 221,331 |
| 2020-06-18 | $15.99 | $16.24 | $15.66 | $16.11 | $14.33 | 186,493 |
| 2020-06-17 | $16.84 | $16.84 | $16.08 | $16.24 | $14.45 | 470,811 |
| 2020-06-16 | $16.99 | $17.23 | $16.69 | $16.87 | $15.01 | 303,229 |
| 2020-06-15 | $15.55 | $16.62 | $15.50 | $16.44 | $14.63 | 362,878 |
| 2020-06-12 | $16.22 | $16.52 | $15.88 | $16.19 | $14.41 | 689,682 |
| 2020-06-11 | $16.74 | $16.74 | $15.50 | $15.51 | $13.80 | 486,862 |
| 2020-06-10 | $17.40 | $17.73 | $17.00 | $17.28 | $15.38 | 781,314 |
| 2020-06-09 | $18.81 | $18.81 | $17.46 | $17.72 | $15.77 | 714,347 |
| 2020-06-08 | $19.85 | $19.89 | $18.43 | $19.02 | $16.92 | 440,867 |
| 2020-06-05 | $17.83 | $18.67 | $17.83 | $18.15 | $16.15 | 293,332 |
| 2020-06-04 | $16.70 | $17.47 | $16.30 | $17.46 | $15.54 | 312,582 |
| 2020-06-03 | $16.49 | $16.77 | $16.42 | $16.72 | $14.88 | 286,379 |
| 2020-06-02 | $15.90 | $16.41 | $15.80 | $16.18 | $14.40 | 400,792 |
| 2020-06-01 | $15.93 | $16.16 | $15.81 | $15.90 | $14.15 | 176,389 |
| 2020-05-29 | $15.47 | $15.90 | $15.15 | $15.89 | $14.14 | 398,028 |
| 2020-05-28 | $16.06 | $16.06 | $15.50 | $15.60 | $13.88 | 161,171 |
| 2020-05-27 | $15.95 | $16.40 | $15.79 | $16.06 | $14.29 | 423,122 |
| 2020-05-26 | $15.00 | $15.70 | $14.79 | $15.49 | $13.78 | 474,025 |
| 2020-05-22 | $14.24 | $14.60 | $14.02 | $14.55 | $12.95 | 391,834 |
| 2020-05-21 | $14.48 | $14.67 | $14.10 | $14.17 | $12.61 | 173,351 |
| 2020-05-20 | $14.11 | $14.81 | $14.11 | $14.61 | $13.00 | 332,621 |
| 2020-05-19 | $13.85 | $14.10 | $13.62 | $13.99 | $12.45 | 389,063 |
| 2020-05-18 | $13.47 | $14.09 | $13.47 | $13.97 | $12.43 | 291,746 |
| 2020-05-15 | $12.91 | $13.49 | $12.91 | $13.05 | $11.61 | 178,918 |
| 2020-05-14 | $12.57 | $13.02 | $12.28 | $12.92 | $11.50 | 236,666 |
| 2020-05-13 | $13.48 | $13.50 | $12.88 | $13.10 | $11.66 | 228,127 |
| 2020-05-12 | $13.86 | $14.10 | $13.45 | $13.48 | $11.99 | 563,682 |
| 2020-05-11 | $14.13 | $14.13 | $13.74 | $13.74 | $12.23 | 402,606 |
| 2020-05-08 | $13.93 | $14.54 | $13.83 | $14.38 | $12.79 | 282,375 |
| 2020-05-07 | $13.77 | $14.07 | $13.56 | $13.70 | $12.19 | 301,231 |
| 2020-05-06 | $13.22 | $13.47 | $12.74 | $13.32 | $11.85 | 403,390 |
| 2020-05-05 | $13.47 | $14.08 | $13.14 | $13.14 | $11.69 | 282,071 |
| 2020-05-04 | $12.71 | $13.21 | $12.52 | $13.20 | $11.74 | 169,414 |
| 2020-05-01 | $13.35 | $13.43 | $12.63 | $12.77 | $11.36 | 436,888 |
| 2020-04-30 | $14.49 | $14.68 | $13.51 | $13.59 | $12.09 | 291,838 |
| 2020-04-29 | $13.43 | $15.13 | $12.90 | $14.82 | $13.19 | 580,825 |
| 2020-04-28 | $14.03 | $14.51 | $13.78 | $14.21 | $12.64 | 371,672 |
| 2020-04-27 | $13.98 | $14.10 | $13.67 | $14.02 | $12.47 | 488,730 |
| 2020-04-24 | $13.91 | $14.01 | $13.49 | $13.56 | $12.07 | 347,903 |
| 2020-04-23 | $13.81 | $14.23 | $13.63 | $13.79 | $12.27 | 254,832 |
| 2020-04-22 | $13.16 | $13.62 | $12.92 | $13.57 | $12.07 | 316,172 |
| 2020-04-21 | $12.92 | $13.18 | $12.56 | $13.10 | $11.66 | 347,149 |
| 2020-04-20 | $12.58 | $12.93 | $12.38 | $12.78 | $11.37 | 358,136 |
| 2020-04-17 | $12.84 | $13.03 | $12.44 | $12.77 | $11.36 | 343,568 |
| 2020-04-16 | $12.35 | $12.56 | $12.04 | $12.52 | $11.14 | 362,954 |
| 2020-04-15 | $12.53 | $12.69 | $12.08 | $12.48 | $11.10 | 380,472 |
| 2020-04-14 | $13.10 | $13.44 | $12.66 | $12.90 | $11.48 | 370,500 |
| 2020-04-13 | $12.54 | $13.03 | $12.36 | $12.88 | $11.46 | 140,136 |
| 2020-04-09 | $13.00 | $13.62 | $12.35 | $12.54 | $11.16 | 211,848 |
| 2020-04-08 | $12.35 | $13.22 | $12.09 | $13.05 | $11.61 | 255,823 |
| 2020-04-07 | $12.62 | $12.99 | $12.17 | $12.29 | $10.94 | 445,638 |
| 2020-04-06 | $11.84 | $12.33 | $11.78 | $12.20 | $10.86 | 256,467 |
| 2020-04-03 | $11.74 | $11.95 | $11.39 | $11.61 | $10.33 | 241,083 |
| 2020-04-02 | $11.71 | $12.07 | $11.58 | $11.87 | $10.56 | 481,945 |
| 2020-04-01 | $11.53 | $11.81 | $11.28 | $11.67 | $10.38 | 334,232 |
| 2020-03-31 | $11.68 | $11.99 | $11.59 | $11.90 | $10.59 | 326,787 |
| 2020-03-30 | $11.71 | $11.89 | $11.32 | $11.55 | $10.28 | 295,817 |
| 2020-03-27 | $11.76 | $12.29 | $11.64 | $11.70 | $10.41 | 381,332 |
| 2020-03-26 | $11.89 | $13.08 | $11.53 | $12.25 | $10.90 | 763,319 |
| 2020-03-25 | $11.30 | $12.33 | $11.30 | $11.82 | $10.52 | 482,170 |
| 2020-03-24 | $10.82 | $11.82 | $10.69 | $11.44 | $10.18 | 694,047 |
| 2020-03-23 | $11.28 | $11.28 | $10.19 | $10.30 | $9.16 | 460,941 |
| 2020-03-20 | $10.80 | $13.06 | $10.80 | $11.37 | $10.12 | 790,606 |
| 2020-03-19 | $9.75 | $11.06 | $9.59 | $10.78 | $9.59 | 313,068 |
| 2020-03-18 | $10.76 | $10.93 | $9.80 | $9.84 | $8.76 | 612,113 |
| 2020-03-17 | $11.33 | $11.78 | $10.96 | $11.41 | $10.15 | 292,592 |
| 2020-03-16 | $10.70 | $11.34 | $10.51 | $11.17 | $9.94 | 373,924 |
| 2020-03-13 | $12.01 | $12.18 | $11.27 | $11.98 | $10.66 | 510,196 |
| 2020-03-12 | $12.04 | $12.36 | $11.11 | $11.34 | $10.09 | 266,629 |
| 2020-03-11 | $13.65 | $13.65 | $12.27 | $12.78 | $11.37 | 505,611 |
| 2020-03-10 | $14.96 | $15.13 | $13.83 | $14.07 | $12.52 | 382,574 |
| 2020-03-09 | $14.50 | $15.60 | $14.17 | $14.18 | $12.62 | 505,014 |
| 2020-03-06 | $16.80 | $16.94 | $16.04 | $16.25 | $14.46 | 548,344 |
| 2020-03-05 | $18.24 | $18.44 | $16.82 | $17.45 | $15.53 | 706,025 |
| 2020-03-04 | $18.65 | $18.81 | $18.35 | $18.70 | $16.64 | 245,872 |
| 2020-03-03 | $18.22 | $18.59 | $18.00 | $18.22 | $16.21 | 384,367 |
| 2020-03-02 | $17.80 | $18.31 | $17.65 | $18.10 | $16.10 | 292,106 |
| 2020-02-28 | $17.01 | $17.93 | $17.01 | $17.70 | $15.75 | 434,471 |
| 2020-02-27 | $18.33 | $18.89 | $17.98 | $18.23 | $16.22 | 247,556 |
| 2020-02-26 | $19.12 | $19.48 | $18.68 | $18.68 | $16.62 | 174,182 |
| 2020-02-25 | $19.88 | $19.88 | $18.89 | $19.15 | $17.04 | 173,275 |
| 2020-02-24 | $19.53 | $19.92 | $19.26 | $19.77 | $17.59 | 245,936 |
| 2020-02-21 | $20.41 | $20.49 | $20.00 | $20.39 | $18.14 | 159,926 |
| 2020-02-20 | $20.73 | $21.20 | $20.32 | $20.60 | $18.33 | 392,891 |
| 2020-02-19 | $20.60 | $21.21 | $19.77 | $20.11 | $17.89 | 412,232 |
| 2020-02-18 | $21.03 | $21.08 | $20.19 | $20.53 | $18.27 | 349,717 |
| 2020-02-14 | $21.33 | $21.37 | $21.07 | $21.15 | $18.82 | 96,530 |
| 2020-02-13 | $21.85 | $21.89 | $21.06 | $21.26 | $18.92 | 170,187 |
| 2020-02-12 | $22.05 | $22.22 | $21.60 | $21.85 | $19.44 | 118,344 |
| 2020-02-11 | $21.64 | $22.08 | $21.59 | $21.77 | $19.37 | 148,474 |
| 2020-02-10 | $21.56 | $21.86 | $21.25 | $21.46 | $19.09 | 215,810 |
| 2020-02-07 | $21.67 | $21.67 | $21.27 | $21.52 | $19.15 | 216,028 |
| 2020-02-06 | $22.50 | $22.56 | $22.00 | $22.05 | $19.62 | 116,784 |
| 2020-02-05 | $22.58 | $22.64 | $21.99 | $22.19 | $19.74 | 186,246 |
| 2020-02-04 | $21.85 | $22.39 | $21.50 | $22.24 | $19.79 | 492,236 |
| 2020-02-03 | $21.03 | $21.27 | $20.87 | $21.22 | $18.88 | 206,769 |
| 2020-01-31 | $21.31 | $21.50 | $20.77 | $20.93 | $18.62 | 483,358 |
| 2020-01-30 | $20.99 | $21.56 | $20.94 | $21.51 | $19.14 | 191,779 |
| 2020-01-29 | $21.41 | $21.48 | $21.18 | $21.28 | $18.93 | 164,124 |
| 2020-01-28 | $21.39 | $21.51 | $21.01 | $21.35 | $19.00 | 226,122 |
| 2020-01-27 | $21.39 | $21.39 | $20.39 | $21.29 | $18.94 | 618,232 |
| 2020-01-24 | $23.18 | $23.18 | $22.67 | $22.74 | $20.23 | 310,861 |
| 2020-01-23 | $23.44 | $23.44 | $22.80 | $23.22 | $20.66 | 163,482 |
| 2020-01-22 | $23.12 | $23.65 | $22.96 | $23.44 | $20.86 | 205,674 |
| 2020-01-21 | $23.00 | $23.00 | $22.05 | $22.25 | $19.80 | 239,747 |
| 2020-01-17 | $22.96 | $23.33 | $22.90 | $23.27 | $20.71 | 204,515 |
| 2020-01-16 | $22.95 | $23.02 | $22.48 | $22.73 | $20.22 | 165,760 |
| 2020-01-15 | $23.37 | $23.37 | $22.70 | $22.88 | $20.36 | 312,504 |
| 2020-01-14 | $23.42 | $23.55 | $23.02 | $23.43 | $20.85 | 206,164 |
| 2020-01-13 | $22.65 | $23.58 | $22.64 | $23.36 | $20.79 | 350,774 |
| 2020-01-10 | $22.53 | $22.84 | $22.49 | $22.57 | $20.08 | 298,415 |
| 2020-01-09 | $22.02 | $22.61 | $21.84 | $22.48 | $20.00 | 245,784 |
| 2020-01-08 | $21.50 | $22.04 | $21.25 | $21.92 | $19.50 | 153,407 |
| 2020-01-07 | $21.65 | $21.95 | $21.43 | $21.48 | $19.11 | 328,603 |
| 2020-01-06 | $22.48 | $22.48 | $21.46 | $21.71 | $19.32 | 339,872 |
| 2020-01-03 | $22.59 | $22.71 | $22.24 | $22.32 | $19.86 | 206,448 |
| 2020-01-02 | $22.17 | $22.73 | $22.05 | $22.72 | $20.22 | 225,482 |
| 2019-12-31 | $22.00 | $22.17 | $21.57 | $22.00 | $19.57 | 432,807 |
| 2019-12-30 | $22.25 | $22.39 | $22.03 | $22.09 | $19.66 | 214,969 |
| 2019-12-27 | $22.84 | $22.86 | $22.20 | $22.21 | $19.76 | 206,699 |
| 2019-12-26 | $22.55 | $22.73 | $22.50 | $22.72 | $20.22 | 87,626 |
| 2019-12-24 | $22.20 | $22.77 | $22.20 | $22.47 | $19.99 | 93,063 |
| 2019-12-23 | $21.96 | $22.27 | $21.89 | $22.24 | $19.79 | 133,897 |
| 2019-12-20 | $21.95 | $22.27 | $21.80 | $21.98 | $19.56 | 212,380 |
| 2019-12-19 | $22.14 | $22.32 | $21.94 | $22.02 | $19.59 | 191,251 |
| 2019-12-18 | $22.10 | $22.40 | $21.91 | $22.20 | $19.75 | 208,145 |
| 2019-12-17 | $21.71 | $22.20 | $21.38 | $22.16 | $19.72 | 200,471 |
| 2019-12-16 | $21.64 | $21.82 | $21.47 | $21.72 | $19.33 | 252,198 |
| 2019-12-13 | $21.78 | $21.86 | $21.32 | $21.36 | $19.01 | 199,845 |
| 2019-12-12 | $21.00 | $21.78 | $20.93 | $21.75 | $19.35 | 411,841 |
| 2019-12-11 | $21.30 | $21.41 | $20.86 | $20.89 | $18.59 | 423,089 |
| 2019-12-10 | $21.60 | $21.75 | $21.25 | $21.31 | $18.96 | 162,233 |
| 2019-12-09 | $21.61 | $21.86 | $21.57 | $21.64 | $19.25 | 183,334 |
| 2019-12-06 | $21.51 | $21.80 | $21.50 | $21.65 | $19.26 | 145,971 |
| 2019-12-05 | $21.56 | $21.62 | $21.20 | $21.32 | $18.97 | 186,366 |
| 2019-12-04 | $21.29 | $21.62 | $21.13 | $21.48 | $19.11 | 183,096 |
| 2019-12-03 | $20.78 | $21.09 | $20.64 | $21.05 | $18.73 | 263,810 |
| 2019-12-02 | $21.48 | $21.48 | $20.96 | $21.12 | $18.79 | 522,965 |
| 2019-11-29 | $21.46 | $21.79 | $21.46 | $21.56 | $19.18 | 91,716 |
| 2019-11-27 | $21.47 | $21.58 | $21.17 | $21.57 | $19.19 | 259,127 |
| 2019-11-26 | $22.01 | $22.01 | $21.42 | $21.62 | $19.24 | 219,458 |
| 2019-11-25 | $21.98 | $22.13 | $21.69 | $21.99 | $19.57 | 483,119 |
| 2019-11-22 | $21.35 | $22.01 | $21.27 | $21.83 | $19.42 | 529,935 |
| 2019-11-21 | $20.31 | $21.19 | $20.09 | $21.12 | $18.79 | 300,377 |
| 2019-11-20 | $20.17 | $20.68 | $20.07 | $20.28 | $18.04 | 99,555 |
| 2019-11-19 | $20.18 | $20.38 | $20.00 | $20.31 | $18.07 | 142,424 |
| 2019-11-18 | $20.29 | $20.29 | $20.01 | $20.10 | $17.88 | 216,577 |
| 2019-11-15 | $20.18 | $20.55 | $20.04 | $20.41 | $18.16 | 136,901 |
| 2019-11-14 | $20.00 | $20.42 | $20.00 | $20.09 | $17.88 | 160,907 |
| 2019-11-13 | $20.65 | $20.65 | $20.00 | $20.08 | $17.87 | 205,494 |
| 2019-11-12 | $20.90 | $21.06 | $20.80 | $20.85 | $18.55 | 254,027 |
| 2019-11-11 | $20.47 | $20.85 | $20.29 | $20.80 | $18.51 | 150,353 |
| 2019-11-08 | $20.58 | $20.63 | $20.18 | $20.60 | $18.33 | 283,357 |
| 2019-11-07 | $20.45 | $20.90 | $20.40 | $20.78 | $18.49 | 190,364 |
| 2019-11-06 | $20.65 | $20.65 | $20.25 | $20.25 | $18.02 | 301,882 |
| 2019-11-05 | $20.78 | $20.96 | $20.60 | $20.80 | $18.51 | 194,509 |
| 2019-11-04 | $20.71 | $20.76 | $20.32 | $20.56 | $18.29 | 199,736 |
| 2019-11-01 | $20.28 | $20.69 | $20.15 | $20.52 | $18.26 | 601,245 |
| 2019-10-31 | $20.33 | $20.33 | $19.77 | $19.99 | $17.79 | 367,327 |
| 2019-10-30 | $19.81 | $20.88 | $19.33 | $20.49 | $18.23 | 703,532 |
| 2019-10-29 | $19.44 | $19.90 | $19.34 | $19.64 | $17.48 | 274,745 |
| 2019-10-28 | $19.08 | $19.62 | $19.04 | $19.49 | $17.34 | 376,223 |
| 2019-10-25 | $19.19 | $19.36 | $19.02 | $19.07 | $16.97 | 302,517 |
| 2019-10-24 | $19.17 | $19.29 | $18.91 | $19.19 | $17.07 | 394,586 |
| 2019-10-23 | $18.84 | $19.06 | $18.71 | $19.04 | $16.94 | 690,052 |
| 2019-10-22 | $18.64 | $18.94 | $18.36 | $18.79 | $16.72 | 1,075,173 |
| 2019-10-21 | $18.44 | $18.98 | $18.36 | $18.53 | $16.49 | 425,676 |
| 2019-10-18 | $18.40 | $18.67 | $18.15 | $18.28 | $16.27 | 4,437,385 |
| 2019-10-17 | $17.75 | $18.33 | $17.70 | $18.32 | $16.30 | 220,022 |
| 2019-10-16 | $18.03 | $18.27 | $17.43 | $17.66 | $15.71 | 327,565 |
| 2019-10-15 | $18.16 | $18.44 | $17.90 | $18.15 | $16.15 | 166,710 |
| 2019-10-14 | $18.40 | $18.59 | $18.16 | $18.19 | $16.18 | 126,885 |
| 2019-10-11 | $18.58 | $18.84 | $18.53 | $18.69 | $16.63 | 284,763 |
| 2019-10-10 | $17.55 | $18.47 | $17.55 | $18.26 | $16.25 | 327,578 |
| 2019-10-09 | $17.85 | $17.85 | $17.44 | $17.52 | $15.59 | 142,412 |
| 2019-10-08 | $18.26 | $18.30 | $17.62 | $17.74 | $15.78 | 397,448 |
| 2019-10-07 | $18.77 | $18.77 | $18.35 | $18.45 | $16.42 | 243,434 |
| 2019-10-04 | $18.52 | $18.71 | $18.40 | $18.69 | $16.63 | 96,509 |
| 2019-10-03 | $18.29 | $18.73 | $18.28 | $18.50 | $16.46 | 133,777 |
| 2019-10-02 | $18.51 | $18.60 | $18.30 | $18.42 | $16.39 | 140,935 |
| 2019-10-01 | $19.20 | $19.49 | $18.60 | $18.64 | $16.59 | 193,211 |
| 2019-09-30 | $19.34 | $19.34 | $18.89 | $19.19 | $17.07 | 217,263 |
| 2019-09-27 | $19.16 | $19.78 | $19.07 | $19.32 | $17.19 | 245,207 |
| 2019-09-26 | $18.96 | $19.21 | $18.82 | $19.03 | $16.93 | 151,459 |
| 2019-09-25 | $18.77 | $19.03 | $18.64 | $18.99 | $16.90 | 298,320 |
| 2019-09-24 | $19.08 | $19.16 | $18.80 | $18.96 | $16.87 | 330,696 |
| 2019-09-23 | $18.89 | $19.24 | $18.71 | $19.18 | $17.07 | 272,271 |
| 2019-09-20 | $19.61 | $19.77 | $19.09 | $19.17 | $17.06 | 173,771 |
| 2019-09-19 | $19.37 | $19.93 | $19.34 | $19.62 | $17.46 | 205,647 |
| 2019-09-18 | $19.86 | $20.08 | $19.40 | $19.56 | $17.40 | 241,201 |
| 2019-09-17 | $19.83 | $20.00 | $19.24 | $19.96 | $17.76 | 232,571 |
| 2019-09-16 | $19.97 | $20.52 | $19.90 | $20.28 | $18.04 | 238,564 |
| 2019-09-13 | $20.09 | $20.41 | $19.82 | $19.88 | $17.69 | 301,288 |
| 2019-09-12 | $20.11 | $20.22 | $19.63 | $19.83 | $17.64 | 366,688 |
| 2019-09-11 | $19.89 | $20.36 | $19.59 | $19.97 | $17.77 | 401,811 |
| 2019-09-10 | $18.68 | $19.82 | $18.59 | $19.78 | $17.60 | 561,326 |
| 2019-09-09 | $18.35 | $18.90 | $18.15 | $18.71 | $16.65 | 241,377 |
| 2019-09-06 | $18.48 | $18.54 | $18.09 | $18.25 | $16.24 | 245,397 |
| 2019-09-05 | $18.49 | $19.12 | $18.34 | $18.52 | $16.48 | 519,957 |
| 2019-09-04 | $17.86 | $18.59 | $17.77 | $18.29 | $16.27 | 290,652 |
| 2019-09-03 | $17.75 | $17.84 | $17.24 | $17.56 | $15.62 | 297,594 |
| 2019-08-30 | $17.87 | $17.98 | $17.39 | $17.66 | $15.71 | 374,324 |
| 2019-08-29 | $17.24 | $17.67 | $17.24 | $17.53 | $15.60 | 293,046 |
| 2019-08-28 | $16.67 | $17.16 | $16.63 | $17.06 | $15.18 | 301,932 |
| 2019-08-27 | $16.43 | $16.70 | $16.38 | $16.63 | $14.80 | 271,644 |
| 2019-08-26 | $16.54 | $16.60 | $16.12 | $16.24 | $14.45 | 182,967 |
| 2019-08-23 | $16.69 | $16.99 | $16.33 | $16.36 | $14.56 | 238,805 |
| 2019-08-22 | $17.03 | $17.09 | $16.67 | $16.77 | $14.92 | 253,090 |
| 2019-08-21 | $16.93 | $17.00 | $16.45 | $16.90 | $15.04 | 255,370 |
| 2019-08-20 | $16.72 | $16.88 | $16.44 | $16.79 | $14.94 | 347,029 |
| 2019-08-19 | $17.09 | $17.23 | $16.35 | $16.62 | $14.79 | 305,183 |
| 2019-08-16 | $16.75 | $17.06 | $16.35 | $16.84 | $14.98 | 608,496 |
| 2019-08-15 | $17.07 | $17.07 | $16.49 | $16.66 | $14.82 | 401,752 |
| 2019-08-14 | $17.44 | $17.64 | $16.96 | $16.99 | $15.12 | 622,162 |
| 2019-08-13 | $17.10 | $18.47 | $17.10 | $18.00 | $16.02 | 590,935 |
| 2019-08-12 | $19.45 | $19.49 | $17.08 | $17.11 | $15.22 | 1,105,134 |
| 2019-08-09 | $20.34 | $20.55 | $20.15 | $20.29 | $18.05 | 205,200 |
| 2019-08-08 | $20.55 | $20.90 | $20.38 | $20.60 | $18.33 | 376,452 |
| 2019-08-07 | $20.37 | $20.64 | $20.14 | $20.50 | $18.24 | 489,013 |
| 2019-08-06 | $20.81 | $20.92 | $20.13 | $20.61 | $18.34 | 969,094 |
| 2019-08-05 | $20.47 | $20.95 | $20.22 | $20.70 | $18.42 | 345,528 |
| 2019-08-02 | $20.95 | $21.01 | $20.35 | $20.95 | $18.64 | 502,154 |
| 2019-08-01 | $21.02 | $21.40 | $20.56 | $21.14 | $18.81 | 525,352 |
| 2019-07-31 | $22.10 | $22.54 | $21.04 | $21.13 | $18.80 | 1,272,743 |
| 2019-07-30 | $22.20 | $22.36 | $21.25 | $22.09 | $19.66 | 443,024 |
| 2019-07-29 | $22.43 | $22.79 | $22.29 | $22.41 | $19.94 | 270,234 |
| 2019-07-26 | $22.42 | $22.64 | $22.27 | $22.42 | $19.95 | 325,032 |
| 2019-07-25 | $22.49 | $22.82 | $22.28 | $22.42 | $19.95 | 485,775 |
| 2019-07-24 | $22.45 | $22.71 | $22.39 | $22.65 | $20.15 | 270,699 |
| 2019-07-23 | $22.58 | $23.10 | $22.54 | $22.67 | $20.17 | 318,278 |
| 2019-07-22 | $22.85 | $22.91 | $22.26 | $22.44 | $19.97 | 277,360 |
| 2019-07-19 | $22.64 | $22.83 | $22.47 | $22.74 | $20.23 | 276,444 |
| 2019-07-18 | $22.62 | $22.80 | $22.32 | $22.56 | $20.07 | 246,652 |
| 2019-07-17 | $22.92 | $22.92 | $22.45 | $22.67 | $20.17 | 171,281 |
| 2019-07-16 | $22.89 | $23.10 | $22.82 | $22.92 | $20.39 | 243,577 |
| 2019-07-15 | $22.67 | $22.83 | $22.28 | $22.83 | $20.31 | 275,034 |
| 2019-07-12 | $22.26 | $22.48 | $22.11 | $22.41 | $19.94 | 236,221 |
| 2019-07-11 | $22.07 | $22.23 | $21.95 | $22.11 | $19.67 | 180,720 |
| 2019-07-10 | $22.33 | $22.40 | $21.88 | $22.07 | $19.64 | 470,761 |
| 2019-07-09 | $22.21 | $22.27 | $22.02 | $22.09 | $19.66 | 280,341 |
| 2019-07-08 | $22.47 | $22.75 | $22.27 | $22.37 | $19.90 | 291,500 |
| 2019-07-05 | $22.06 | $22.44 | $22.03 | $22.40 | $19.93 | 171,118 |
| 2019-07-03 | $22.34 | $22.37 | $21.96 | $22.23 | $19.78 | 231,080 |
| 2019-07-02 | $22.48 | $22.52 | $22.17 | $22.32 | $19.86 | 468,295 |
| 2019-07-01 | $22.83 | $22.88 | $22.48 | $22.51 | $20.03 | 344,852 |
| 2019-06-28 | $22.33 | $22.56 | $21.99 | $22.43 | $19.96 | 895,922 |
| 2019-06-27 | $21.87 | $22.24 | $21.62 | $22.18 | $19.74 | 415,208 |
| 2019-06-26 | $21.37 | $22.23 | $21.32 | $21.86 | $19.45 | 820,272 |
| 2019-06-25 | $21.62 | $21.70 | $20.89 | $21.14 | $18.81 | 564,655 |
| 2019-06-24 | $21.81 | $21.96 | $21.48 | $21.61 | $19.23 | 381,147 |
| 2019-06-21 | $22.34 | $22.46 | $21.82 | $21.82 | $19.41 | 412,623 |
| 2019-06-20 | $23.28 | $23.28 | $22.50 | $22.52 | $20.04 | 347,379 |
| 2019-06-19 | $22.83 | $23.22 | $22.61 | $22.88 | $20.36 | 851,739 |
| 2019-06-18 | $22.44 | $23.00 | $22.25 | $22.63 | $20.14 | 518,688 |
| 2019-06-17 | $22.22 | $22.53 | $21.85 | $22.19 | $19.74 | 510,842 |
| 2019-06-14 | $23.77 | $23.86 | $22.06 | $22.16 | $19.72 | 696,466 |
| 2019-06-13 | $24.06 | $24.22 | $23.92 | $23.95 | $21.31 | 173,985 |
| 2019-06-12 | $23.93 | $24.32 | $23.77 | $23.99 | $21.35 | 305,441 |
| 2019-06-11 | $24.05 | $24.09 | $23.61 | $24.00 | $21.35 | 491,213 |
| 2019-06-10 | $23.44 | $23.98 | $23.44 | $23.50 | $20.91 | 255,177 |
| 2019-06-07 | $23.43 | $23.68 | $23.20 | $23.38 | $20.80 | 307,450 |
| 2019-06-06 | $23.75 | $23.85 | $23.18 | $23.39 | $20.81 | 361,397 |
| 2019-06-05 | $24.48 | $24.65 | $23.71 | $23.73 | $21.11 | 460,549 |
| 2019-06-04 | $24.94 | $24.94 | $24.44 | $24.50 | $21.80 | 484,559 |
| 2019-06-03 | $24.12 | $25.04 | $24.01 | $24.88 | $22.14 | 252,354 |
| 2019-05-31 | $24.72 | $24.90 | $23.68 | $24.06 | $21.41 | 864,377 |
| 2019-05-30 | $24.97 | $25.61 | $24.94 | $25.36 | $22.56 | 419,500 |
| 2019-05-29 | $24.53 | $25.00 | $24.30 | $24.89 | $22.15 | 333,663 |
| 2019-05-28 | $25.27 | $25.27 | $24.66 | $24.83 | $22.09 | 217,466 |
| 2019-05-24 | $25.47 | $25.77 | $25.01 | $25.09 | $22.32 | 145,776 |
| 2019-05-23 | $25.14 | $25.21 | $24.61 | $25.14 | $22.37 | 248,592 |
| 2019-05-22 | $25.98 | $26.08 | $25.43 | $25.53 | $22.72 | 227,341 |
| 2019-05-21 | $25.85 | $26.23 | $25.54 | $26.02 | $23.15 | 202,433 |
| 2019-05-20 | $25.98 | $26.38 | $25.46 | $25.69 | $22.86 | 569,548 |
| 2019-05-17 | $24.99 | $26.36 | $24.96 | $25.99 | $23.13 | 799,145 |
| 2019-05-16 | $24.87 | $25.22 | $24.62 | $24.93 | $22.18 | 539,372 |
| 2019-05-15 | $24.24 | $24.80 | $24.24 | $24.66 | $21.94 | 388,920 |
| 2019-05-14 | $24.29 | $24.64 | $24.18 | $24.47 | $21.77 | 437,835 |
| 2019-05-13 | $24.17 | $24.36 | $23.90 | $24.14 | $21.48 | 402,719 |
| 2019-05-10 | $24.64 | $24.92 | $24.10 | $24.82 | $22.08 | 255,887 |
| 2019-05-09 | $24.90 | $25.09 | $24.32 | $24.80 | $22.07 | 272,455 |
| 2019-05-08 | $24.64 | $25.45 | $24.63 | $25.14 | $22.37 | 569,036 |
| 2019-05-07 | $25.70 | $26.10 | $25.38 | $25.82 | $21.93 | 554,961 |
| 2019-05-06 | $25.55 | $26.28 | $25.40 | $25.96 | $22.05 | 724,158 |
| 2019-05-03 | $24.69 | $26.02 | $24.69 | $25.82 | $21.93 | 508,429 |
| 2019-05-02 | $23.95 | $24.50 | $23.74 | $24.38 | $20.70 | 537,387 |
| 2019-05-01 | $24.73 | $24.79 | $23.68 | $23.95 | $20.34 | 375,296 |
| 2019-04-30 | $24.86 | $25.00 | $24.20 | $24.65 | $20.93 | 759,433 |
| 2019-04-29 | $24.90 | $25.02 | $24.53 | $24.85 | $21.10 | 199,024 |
| 2019-04-26 | $25.17 | $25.36 | $24.76 | $24.81 | $21.07 | 267,361 |
| 2019-04-25 | $25.78 | $25.88 | $25.26 | $25.28 | $21.47 | 220,393 |
| 2019-04-24 | $26.35 | $26.35 | $25.53 | $25.65 | $21.78 | 355,175 |
| 2019-04-23 | $26.45 | $26.78 | $26.20 | $26.41 | $22.43 | 193,295 |
| 2019-04-22 | $26.83 | $26.90 | $26.18 | $26.48 | $22.49 | 219,354 |
| 2019-04-18 | $27.21 | $27.37 | $26.55 | $26.81 | $22.77 | 326,528 |
| 2019-04-17 | $27.80 | $28.27 | $27.03 | $27.19 | $23.09 | 267,810 |
| 2019-04-16 | $27.40 | $27.88 | $27.27 | $27.53 | $23.38 | 249,053 |
| 2019-04-15 | $27.30 | $27.39 | $26.83 | $27.25 | $23.14 | 282,001 |
| 2019-04-12 | $27.62 | $27.73 | $27.19 | $27.25 | $23.14 | 238,838 |
| 2019-04-11 | $27.83 | $27.90 | $27.15 | $27.33 | $23.21 | 376,668 |
| 2019-04-10 | $28.04 | $28.22 | $27.69 | $27.88 | $23.68 | 349,637 |
| 2019-04-09 | $28.40 | $28.40 | $27.77 | $27.96 | $23.74 | 218,645 |
| 2019-04-08 | $28.70 | $28.88 | $28.40 | $28.59 | $24.28 | 188,562 |
| 2019-04-05 | $28.10 | $29.21 | $27.91 | $28.71 | $24.38 | 602,466 |
| 2019-04-04 | $27.58 | $28.05 | $27.45 | $27.96 | $23.74 | 298,789 |
| 2019-04-03 | $27.65 | $27.96 | $27.51 | $27.58 | $23.42 | 212,936 |
| 2019-04-02 | $28.06 | $28.06 | $27.38 | $27.48 | $23.34 | 157,016 |
| 2019-04-01 | $27.68 | $28.28 | $27.40 | $27.93 | $23.72 | 275,939 |
| 2019-03-29 | $27.29 | $27.55 | $26.65 | $27.22 | $23.12 | 534,823 |
| 2019-03-28 | $27.11 | $27.18 | $26.60 | $26.94 | $22.88 | 284,357 |
| 2019-03-27 | $27.36 | $27.54 | $26.96 | $26.98 | $22.91 | 242,189 |
| 2019-03-26 | $27.50 | $27.68 | $27.36 | $27.43 | $23.29 | 84,471 |
| 2019-03-25 | $26.96 | $27.77 | $26.96 | $27.33 | $23.21 | 106,492 |
| 2019-03-22 | $27.82 | $27.94 | $26.74 | $26.97 | $22.90 | 426,281 |
| 2019-03-21 | $28.38 | $28.51 | $27.82 | $28.12 | $23.88 | 148,499 |
| 2019-03-20 | $28.45 | $28.62 | $27.85 | $28.43 | $24.14 | 331,529 |
| 2019-03-19 | $28.75 | $29.03 | $28.37 | $28.42 | $24.14 | 474,611 |
| 2019-03-18 | $28.27 | $28.45 | $28.13 | $28.43 | $24.14 | 153,696 |
| 2019-03-15 | $28.11 | $28.47 | $28.08 | $28.10 | $23.86 | 305,188 |
| 2019-03-14 | $28.65 | $28.65 | $27.80 | $28.15 | $23.91 | 214,534 |
| 2019-03-13 | $28.53 | $29.10 | $28.21 | $28.70 | $24.37 | 136,714 |
| 2019-03-12 | $28.64 | $28.73 | $28.27 | $28.33 | $24.06 | 133,217 |
| 2019-03-11 | $27.66 | $28.71 | $27.63 | $28.67 | $24.35 | 282,891 |
| 2019-03-08 | $27.72 | $27.97 | $27.50 | $27.63 | $23.46 | 115,175 |
| 2019-03-07 | $28.10 | $28.36 | $27.49 | $28.06 | $23.83 | 341,532 |
| 2019-03-06 | $28.72 | $28.72 | $28.04 | $28.04 | $23.81 | 165,597 |
| 2019-03-05 | $29.18 | $29.18 | $28.61 | $28.71 | $24.38 | 115,273 |
| 2019-03-04 | $29.14 | $29.25 | $28.73 | $29.03 | $24.65 | 211,073 |
| 2019-03-01 | $29.01 | $29.95 | $28.93 | $29.11 | $24.72 | 383,120 |
| 2019-02-28 | $29.41 | $29.80 | $28.31 | $28.85 | $24.50 | 700,513 |
| 2019-02-27 | $30.45 | $30.77 | $29.31 | $29.70 | $25.22 | 206,154 |
| 2019-02-26 | $30.78 | $30.99 | $30.02 | $30.15 | $25.60 | 204,921 |
| 2019-02-25 | $30.72 | $31.04 | $30.40 | $31.00 | $26.33 | 277,920 |
| 2019-02-22 | $30.17 | $30.93 | $30.07 | $30.56 | $25.95 | 374,418 |
| 2019-02-21 | $29.59 | $30.08 | $29.51 | $29.85 | $25.35 | 313,894 |
| 2019-02-20 | $30.27 | $30.75 | $29.44 | $29.59 | $25.13 | 1,068,543 |
| 2019-02-19 | $31.43 | $31.70 | $31.21 | $31.43 | $26.69 | 582,428 |
| 2019-02-15 | $31.93 | $32.14 | $31.39 | $31.40 | $26.67 | 318,210 |
| 2019-02-14 | $31.60 | $31.94 | $31.59 | $31.62 | $26.85 | 229,518 |
| 2019-02-13 | $32.13 | $32.26 | $31.81 | $31.84 | $27.04 | 672,278 |
| 2019-02-12 | $31.40 | $31.95 | $31.21 | $31.85 | $27.05 | 721,143 |
| 2019-02-11 | $30.78 | $31.39 | $30.63 | $31.34 | $26.62 | 466,876 |
| 2019-02-08 | $30.57 | $31.00 | $30.50 | $30.90 | $26.24 | 473,986 |
| 2019-02-07 | $30.50 | $30.88 | $30.24 | $30.73 | $26.10 | 400,081 |
| 2019-02-06 | $30.36 | $30.88 | $30.36 | $30.57 | $25.96 | 211,599 |
| 2019-02-05 | $30.28 | $30.67 | $30.14 | $30.56 | $25.95 | 172,796 |
| 2019-02-04 | $30.18 | $30.47 | $29.84 | $30.25 | $25.69 | 128,256 |
| 2019-02-01 | $30.38 | $30.49 | $30.08 | $30.34 | $25.77 | 389,056 |
| 2019-01-31 | $29.85 | $30.44 | $29.62 | $30.42 | $25.83 | 356,950 |
| 2019-01-30 | $29.68 | $30.13 | $28.94 | $30.09 | $25.55 | 759,330 |
| 2019-01-29 | $29.32 | $29.66 | $29.16 | $29.28 | $24.87 | 212,514 |
| 2019-01-28 | $28.76 | $29.03 | $28.37 | $28.95 | $24.59 | 164,874 |
| 2019-01-25 | $29.11 | $29.56 | $28.98 | $29.12 | $24.73 | 147,454 |
| 2019-01-24 | $28.00 | $28.66 | $27.77 | $28.58 | $24.27 | 202,256 |
| 2019-01-23 | $28.44 | $28.62 | $27.75 | $28.06 | $23.83 | 170,415 |
| 2019-01-22 | $28.60 | $28.71 | $28.07 | $28.26 | $24.00 | 159,834 |
| 2019-01-18 | $28.78 | $28.95 | $28.43 | $28.89 | $24.53 | 153,847 |
| 2019-01-17 | $28.08 | $28.77 | $28.08 | $28.52 | $24.22 | 176,202 |
| 2019-01-16 | $27.91 | $28.33 | $27.74 | $28.22 | $23.97 | 237,429 |
| 2019-01-15 | $28.37 | $28.63 | $27.65 | $27.84 | $23.64 | 309,036 |
| 2019-01-14 | $28.20 | $28.75 | $27.74 | $28.24 | $23.98 | 457,938 |
| 2019-01-11 | $28.61 | $28.99 | $28.52 | $28.63 | $24.31 | 254,518 |
| 2019-01-10 | $28.89 | $28.94 | $28.22 | $28.79 | $24.45 | 348,569 |
| 2019-01-09 | $29.00 | $29.55 | $28.72 | $29.16 | $24.76 | 486,632 |
| 2019-01-08 | $28.67 | $29.00 | $28.38 | $28.71 | $24.38 | 118,566 |
| 2019-01-07 | $28.31 | $28.86 | $27.81 | $28.28 | $24.02 | 521,851 |
| 2019-01-04 | $27.55 | $28.49 | $27.26 | $28.20 | $23.95 | 553,438 |
| 2019-01-03 | $27.37 | $27.52 | $26.80 | $27.09 | $23.01 | 146,969 |
| 2019-01-02 | $26.65 | $27.73 | $26.33 | $27.67 | $23.50 | 442,934 |
| 2018-12-31 | $27.09 | $27.31 | $26.46 | $27.10 | $23.01 | 233,133 |
| 2018-12-28 | $27.28 | $27.43 | $26.87 | $27.05 | $22.97 | 190,190 |
| 2018-12-27 | $26.74 | $27.26 | $26.67 | $27.22 | $23.12 | 284,002 |
| 2018-12-26 | $26.99 | $27.38 | $26.70 | $27.35 | $23.23 | 414,136 |
| 2018-12-24 | $27.23 | $27.34 | $26.86 | $26.87 | $22.82 | 163,028 |
| 2018-12-21 | $27.39 | $27.98 | $27.13 | $27.18 | $23.08 | 297,718 |
| 2018-12-20 | $27.33 | $27.88 | $27.07 | $27.37 | $23.24 | 249,710 |
| 2018-12-19 | $27.82 | $29.08 | $27.25 | $27.28 | $23.17 | 720,994 |
| 2018-12-18 | $27.68 | $28.07 | $27.38 | $27.65 | $23.48 | 713,506 |
| 2018-12-17 | $28.29 | $28.80 | $27.48 | $27.67 | $23.50 | 1,291,303 |
| 2018-12-14 | $28.19 | $28.70 | $27.99 | $28.33 | $24.06 | 243,306 |
| 2018-12-13 | $28.06 | $29.31 | $28.02 | $28.68 | $24.36 | 402,284 |
| 2018-12-12 | $27.68 | $28.18 | $27.49 | $27.80 | $23.61 | 814,928 |
| 2018-12-11 | $28.68 | $28.77 | $27.50 | $27.94 | $23.73 | 343,317 |
| 2018-12-10 | $29.10 | $29.19 | $28.02 | $28.20 | $23.95 | 476,164 |
| 2018-12-07 | $29.78 | $30.00 | $29.07 | $29.19 | $24.79 | 889,286 |
| 2018-12-06 | $29.29 | $29.97 | $28.97 | $29.65 | $25.18 | 546,528 |
| 2018-12-04 | $30.34 | $30.60 | $29.81 | $29.97 | $25.45 | 377,448 |
| 2018-12-03 | $30.03 | $31.14 | $29.87 | $30.57 | $25.96 | 741,305 |
| 2018-11-30 | $28.84 | $29.09 | $28.59 | $29.02 | $24.64 | 926,451 |
| 2018-11-29 | $28.05 | $29.20 | $28.05 | $28.98 | $24.61 | 1,389,252 |
| 2018-11-28 | $28.12 | $28.33 | $26.43 | $28.11 | $23.87 | 1,606,805 |
| 2018-11-27 | $28.95 | $29.35 | $27.87 | $28.02 | $23.80 | 1,585,732 |
| 2018-11-26 | $29.45 | $29.99 | $29.38 | $29.44 | $25.00 | 190,175 |
| 2018-11-23 | $29.47 | $29.67 | $28.94 | $29.48 | $25.04 | 159,274 |
| 2018-11-21 | $30.21 | $31.09 | $30.06 | $30.20 | $25.65 | 554,256 |
| 2018-11-20 | $30.60 | $30.60 | $29.74 | $29.86 | $25.36 | 247,245 |
| 2018-11-19 | $30.96 | $31.33 | $30.71 | $31.04 | $26.36 | 149,913 |
| 2018-11-16 | $31.24 | $31.36 | $30.52 | $30.99 | $26.32 | 254,530 |
| 2018-11-15 | $30.55 | $31.51 | $30.24 | $31.31 | $26.59 | 254,894 |
| 2018-11-14 | $30.81 | $31.10 | $29.98 | $30.53 | $25.93 | 322,027 |
| 2018-11-13 | $30.63 | $31.57 | $30.63 | $30.80 | $26.16 | 235,167 |
| 2018-11-12 | $31.29 | $31.29 | $30.80 | $30.90 | $26.24 | 564,720 |
| 2018-11-09 | $31.46 | $31.46 | $30.64 | $31.35 | $26.62 | 320,126 |
| 2018-11-08 | $31.89 | $32.18 | $31.25 | $31.90 | $27.09 | 866,422 |
| 2018-11-07 | $32.66 | $32.73 | $31.79 | $32.05 | $27.22 | 243,617 |
| 2018-11-06 | $32.42 | $32.64 | $31.86 | $32.30 | $27.43 | 130,227 |
| 2018-11-05 | $32.32 | $32.79 | $31.87 | $32.53 | $27.63 | 225,712 |
| 2018-11-02 | $31.96 | $32.89 | $31.83 | $32.32 | $27.45 | 376,108 |
| 2018-11-01 | $32.36 | $32.45 | $31.07 | $31.63 | $26.86 | 543,053 |
| 2018-10-31 | $31.00 | $32.99 | $30.50 | $31.84 | $27.04 | 712,605 |
| 2018-10-30 | $29.08 | $29.88 | $28.50 | $29.55 | $25.09 | 600,083 |
| 2018-10-29 | $29.90 | $30.23 | $28.76 | $29.02 | $24.64 | 502,521 |
| 2018-10-26 | $28.83 | $29.62 | $28.46 | $29.57 | $25.11 | 645,897 |
| 2018-10-25 | $29.30 | $29.55 | $28.65 | $29.47 | $25.03 | 278,339 |
| 2018-10-24 | $30.35 | $30.61 | $28.79 | $28.81 | $24.47 | 240,487 |
| 2018-10-23 | $30.17 | $30.52 | $29.33 | $30.37 | $25.79 | 288,678 |
| 2018-10-22 | $31.03 | $31.03 | $29.91 | $30.79 | $26.15 | 720,983 |
| 2018-10-19 | $30.92 | $31.13 | $30.52 | $30.91 | $26.25 | 785,677 |
| 2018-10-18 | $31.34 | $31.49 | $30.77 | $30.90 | $26.24 | 556,453 |
| 2018-10-17 | $31.20 | $31.59 | $30.34 | $31.50 | $26.75 | 296,600 |
| 2018-10-16 | $31.41 | $31.51 | $30.72 | $31.07 | $26.39 | 148,216 |
| 2018-10-15 | $30.73 | $31.57 | $30.50 | $30.95 | $26.28 | 166,891 |
| 2018-10-12 | $30.60 | $31.13 | $29.99 | $30.73 | $26.10 | 284,436 |
| 2018-10-11 | $29.98 | $31.04 | $29.58 | $30.01 | $25.49 | 882,811 |
| 2018-10-10 | $30.59 | $30.70 | $29.73 | $29.85 | $25.35 | 705,692 |
| 2018-10-09 | $30.91 | $31.00 | $30.06 | $30.77 | $26.13 | 379,177 |
| 2018-10-08 | $30.85 | $31.23 | $30.65 | $31.12 | $26.43 | 183,929 |
| 2018-10-05 | $30.82 | $30.91 | $30.34 | $30.86 | $26.21 | 666,606 |
| 2018-10-04 | $31.69 | $31.77 | $30.77 | $31.13 | $26.44 | 316,151 |
| 2018-10-03 | $31.10 | $31.94 | $31.10 | $31.67 | $26.90 | 560,090 |
| 2018-10-02 | $30.43 | $31.04 | $30.28 | $30.85 | $26.20 | 267,537 |
| 2018-10-01 | $30.44 | $30.62 | $29.73 | $30.48 | $25.88 | 256,163 |
| 2018-09-28 | $29.89 | $30.50 | $29.58 | $30.29 | $25.72 | 352,573 |
| 2018-09-27 | $29.96 | $30.30 | $29.61 | $29.99 | $25.47 | 256,681 |
| 2018-09-26 | $29.72 | $30.07 | $29.66 | $29.88 | $25.38 | 197,080 |
| 2018-09-25 | $29.30 | $29.94 | $29.23 | $29.92 | $25.41 | 251,229 |
| 2018-09-24 | $29.94 | $30.03 | $28.80 | $29.23 | $24.82 | 279,485 |
| 2018-09-21 | $29.99 | $30.33 | $29.79 | $29.99 | $25.47 | 240,072 |
| 2018-09-20 | $30.08 | $30.32 | $29.54 | $29.92 | $25.41 | 269,186 |
| 2018-09-19 | $30.11 | $30.88 | $29.16 | $29.44 | $25.00 | 713,164 |
| 2018-09-18 | $29.17 | $30.16 | $28.84 | $29.85 | $25.35 | 697,745 |
| 2018-09-17 | $28.40 | $29.19 | $28.22 | $28.98 | $24.61 | 503,678 |
| 2018-09-14 | $26.96 | $28.51 | $26.86 | $28.29 | $24.02 | 746,102 |
| 2018-09-13 | $26.68 | $27.04 | $26.26 | $26.76 | $22.73 | 431,014 |
| 2018-09-12 | $25.62 | $26.81 | $25.60 | $26.51 | $22.51 | 454,260 |
| 2018-09-11 | $26.00 | $26.20 | $25.52 | $25.57 | $21.71 | 444,048 |
| 2018-09-10 | $26.75 | $27.09 | $25.90 | $26.12 | $22.18 | 529,297 |
| 2018-09-07 | $26.45 | $27.29 | $26.13 | $26.79 | $22.75 | 470,358 |
| 2018-09-06 | $26.54 | $26.87 | $26.38 | $26.63 | $22.62 | 278,109 |
| 2018-09-05 | $26.58 | $27.01 | $26.37 | $26.50 | $22.50 | 445,540 |
| 2018-09-04 | $27.52 | $27.52 | $26.37 | $26.62 | $22.61 | 586,368 |
| 2018-08-31 | $27.55 | $28.42 | $27.31 | $28.20 | $23.95 | 388,121 |
| 2018-08-30 | $29.64 | $29.64 | $27.58 | $27.68 | $23.51 | 675,151 |
| 2018-08-29 | $30.34 | $30.34 | $29.35 | $29.70 | $25.22 | 356,853 |
| 2018-08-28 | $30.47 | $30.74 | $30.07 | $30.32 | $25.75 | 236,132 |
| 2018-08-27 | $29.55 | $30.76 | $29.54 | $30.40 | $25.82 | 456,460 |
| 2018-08-24 | $29.09 | $29.84 | $28.99 | $29.46 | $25.02 | 341,466 |
| 2018-08-23 | $29.41 | $29.41 | $28.50 | $28.61 | $24.30 | 272,927 |
| 2018-08-22 | $28.93 | $29.62 | $28.87 | $29.47 | $25.03 | 216,176 |
| 2018-08-21 | $28.58 | $29.23 | $28.58 | $28.89 | $24.53 | 226,516 |
| 2018-08-20 | $28.43 | $28.99 | $28.43 | $28.58 | $24.27 | 236,469 |
| 2018-08-17 | $28.00 | $28.29 | $27.50 | $28.24 | $23.98 | 465,613 |
| 2018-08-16 | $29.33 | $29.58 | $28.22 | $28.36 | $24.08 | 363,846 |
| 2018-08-15 | $29.39 | $29.39 | $28.57 | $29.08 | $24.70 | 313,452 |
| 2018-08-14 | $30.54 | $30.83 | $29.73 | $29.93 | $25.42 | 277,971 |
| 2018-08-13 | $31.03 | $31.36 | $30.34 | $30.47 | $25.88 | 447,553 |
| 2018-08-10 | $32.00 | $32.01 | $30.69 | $31.06 | $26.38 | 420,357 |
| 2018-08-09 | $33.30 | $33.32 | $32.22 | $32.36 | $27.48 | 320,697 |
| 2018-08-08 | $33.87 | $34.10 | $33.34 | $33.39 | $28.36 | 333,895 |
| 2018-08-07 | $34.38 | $35.41 | $33.69 | $33.75 | $28.66 | 513,821 |
| 2018-08-06 | $35.41 | $35.41 | $33.95 | $33.96 | $28.84 | 562,030 |
| 2018-08-03 | $35.70 | $35.90 | $35.29 | $35.60 | $30.23 | 379,050 |
| 2018-08-02 | $35.70 | $35.76 | $34.44 | $35.35 | $30.02 | 469,305 |
| 2018-08-01 | $36.63 | $36.82 | $35.33 | $36.14 | $30.69 | 565,727 |
| 2018-07-31 | $36.32 | $36.35 | $35.87 | $36.25 | $30.78 | 283,895 |
| 2018-07-30 | $36.46 | $36.58 | $35.88 | $36.32 | $30.84 | 306,996 |
| 2018-07-27 | $36.67 | $36.82 | $36.13 | $36.46 | $30.96 | 240,977 |
| 2018-07-26 | $37.14 | $37.26 | $36.37 | $36.37 | $30.89 | 418,010 |
| 2018-07-25 | $37.17 | $37.45 | $36.69 | $37.36 | $31.73 | 342,365 |
| 2018-07-24 | $36.56 | $37.38 | $36.34 | $36.92 | $31.35 | 429,124 |
| 2018-07-23 | $35.04 | $36.06 | $35.00 | $35.87 | $30.46 | 526,254 |
| 2018-07-20 | $35.19 | $35.26 | $34.81 | $34.90 | $29.64 | 217,503 |
| 2018-07-19 | $35.88 | $35.88 | $35.02 | $35.18 | $29.88 | 260,912 |
| 2018-07-18 | $35.46 | $36.30 | $35.29 | $36.12 | $30.67 | 398,480 |
| 2018-07-17 | $35.00 | $35.49 | $34.70 | $35.40 | $30.06 | 343,153 |
| 2018-07-16 | $35.15 | $35.18 | $34.77 | $34.98 | $29.71 | 148,590 |
| 2018-07-13 | $34.94 | $35.36 | $34.60 | $35.14 | $29.84 | 252,078 |
| 2018-07-12 | $35.68 | $35.68 | $35.09 | $35.17 | $29.87 | 186,989 |
| 2018-07-11 | $35.30 | $35.65 | $35.00 | $35.23 | $29.92 | 222,828 |
| 2018-07-10 | $36.00 | $36.49 | $35.65 | $35.89 | $30.48 | 159,274 |
| 2018-07-09 | $35.55 | $36.29 | $35.26 | $36.22 | $30.76 | 403,889 |
| 2018-07-06 | $35.20 | $35.49 | $34.82 | $35.25 | $29.94 | 958,301 |
| 2018-07-05 | $35.02 | $35.67 | $34.93 | $35.30 | $29.98 | 469,679 |
| 2018-07-03 | $34.55 | $35.04 | $34.34 | $34.61 | $29.39 | 247,723 |
| 2018-07-02 | $34.36 | $34.81 | $34.01 | $34.20 | $29.04 | 448,889 |
| 2018-06-29 | $34.90 | $35.13 | $34.78 | $34.82 | $29.57 | 228,203 |
| 2018-06-28 | $35.08 | $35.08 | $34.45 | $34.63 | $29.41 | 331,594 |
| 2018-06-27 | $35.60 | $35.83 | $34.80 | $35.05 | $29.77 | 353,246 |
| 2018-06-26 | $35.48 | $36.08 | $35.44 | $35.69 | $30.31 | 171,892 |
| 2018-06-25 | $35.94 | $36.03 | $34.93 | $35.41 | $30.07 | 200,724 |
| 2018-06-22 | $35.94 | $36.33 | $35.09 | $36.21 | $30.75 | 223,184 |
| 2018-06-21 | $36.29 | $36.99 | $35.78 | $35.80 | $30.40 | 398,180 |
| 2018-06-20 | $35.60 | $36.66 | $35.17 | $36.45 | $30.95 | 402,085 |
| 2018-06-19 | $34.98 | $35.23 | $34.33 | $35.11 | $29.82 | 231,918 |
| 2018-06-18 | $35.12 | $35.85 | $35.12 | $35.65 | $30.28 | 187,949 |
| 2018-06-15 | $35.78 | $35.93 | $35.12 | $35.50 | $30.15 | 267,217 |
| 2018-06-14 | $36.93 | $36.93 | $35.55 | $36.00 | $30.57 | 209,685 |
| 2018-06-13 | $37.46 | $37.46 | $36.51 | $36.75 | $31.21 | 105,883 |
| 2018-06-12 | $37.21 | $37.67 | $37.01 | $37.20 | $31.59 | 158,349 |
| 2018-06-11 | $36.73 | $37.40 | $36.73 | $37.15 | $31.55 | 216,931 |
| 2018-06-08 | $36.59 | $36.97 | $36.34 | $36.71 | $31.18 | 141,109 |
| 2018-06-07 | $38.65 | $38.66 | $36.10 | $36.56 | $31.05 | 429,545 |
| 2018-06-06 | $38.12 | $39.17 | $38.12 | $38.76 | $32.92 | 328,452 |
| 2018-06-05 | $37.47 | $38.10 | $37.47 | $37.89 | $32.18 | 280,994 |
| 2018-06-04 | $36.89 | $37.98 | $36.64 | $37.45 | $31.80 | 416,200 |
| 2018-06-01 | $36.20 | $36.91 | $36.04 | $36.59 | $31.07 | 397,646 |
| 2018-05-31 | $36.01 | $36.38 | $34.75 | $35.72 | $30.33 | 610,695 |
| 2018-05-30 | $36.40 | $36.58 | $36.02 | $36.05 | $30.61 | 266,424 |
| 2018-05-29 | $37.28 | $37.45 | $35.78 | $36.07 | $30.63 | 542,114 |
| 2018-05-25 | $38.24 | $38.24 | $37.59 | $37.74 | $32.05 | 255,764 |
| 2018-05-24 | $38.91 | $39.02 | $38.17 | $38.44 | $32.64 | 198,726 |
| 2018-05-23 | $38.98 | $39.14 | $38.24 | $38.86 | $33.00 | 293,536 |
| 2018-05-22 | $39.65 | $39.92 | $39.35 | $39.39 | $33.45 | 152,946 |
| 2018-05-21 | $40.00 | $40.19 | $39.51 | $39.65 | $33.67 | 304,688 |
| 2018-05-18 | $40.61 | $40.80 | $39.72 | $39.81 | $33.81 | 256,421 |
| 2018-05-17 | $41.30 | $41.64 | $40.59 | $40.81 | $34.66 | 211,008 |
| 2018-05-16 | $40.50 | $41.65 | $40.28 | $41.18 | $34.97 | 638,297 |
| 2018-05-15 | $39.73 | $40.91 | $39.73 | $40.44 | $34.34 | 1,250,698 |
| 2018-05-14 | $40.31 | $40.45 | $39.56 | $39.70 | $33.71 | 270,288 |
| 2018-05-11 | $40.31 | $40.68 | $39.92 | $39.94 | $33.92 | 110,026 |
| 2018-05-10 | $40.03 | $40.15 | $39.63 | $40.10 | $34.05 | 244,653 |
| 2018-05-09 | $39.75 | $39.87 | $39.27 | $39.53 | $33.57 | 231,041 |
| 2018-05-08 | $39.72 | $40.21 | $39.23 | $39.34 | $33.41 | 353,404 |
| 2018-05-07 | $39.90 | $40.35 | $39.66 | $39.77 | $33.77 | 206,603 |
| 2018-05-04 | $40.01 | $40.82 | $39.73 | $39.80 | $33.80 | 452,521 |
| 2018-05-03 | $40.00 | $41.57 | $39.55 | $41.20 | $34.05 | 397,658 |
| 2018-05-02 | $40.59 | $41.00 | $39.43 | $39.68 | $32.79 | 488,128 |
| 2018-05-01 | $39.31 | $40.68 | $38.47 | $40.55 | $33.51 | 402,482 |
| 2018-04-30 | $40.90 | $41.24 | $39.37 | $39.67 | $32.78 | 662,397 |
| 2018-04-27 | $41.90 | $42.33 | $40.00 | $40.68 | $33.62 | 764,445 |
| 2018-04-26 | $39.18 | $42.43 | $39.00 | $42.19 | $34.87 | 851,084 |
| 2018-04-25 | $37.83 | $38.89 | $37.64 | $37.79 | $31.23 | 329,611 |
| 2018-04-24 | $38.00 | $38.74 | $37.52 | $37.92 | $31.34 | 274,470 |
| 2018-04-23 | $37.68 | $37.75 | $37.13 | $37.74 | $31.19 | 280,783 |
| 2018-04-20 | $38.37 | $38.37 | $37.71 | $37.85 | $31.28 | 201,900 |
| 2018-04-19 | $38.25 | $38.29 | $37.59 | $38.21 | $31.58 | 281,574 |
| 2018-04-18 | $37.33 | $38.44 | $37.08 | $37.97 | $31.38 | 325,109 |
| 2018-04-17 | $36.28 | $36.97 | $36.11 | $36.75 | $30.37 | 299,323 |
| 2018-04-16 | $36.24 | $36.42 | $35.72 | $36.18 | $29.90 | 107,477 |
| 2018-04-13 | $36.80 | $36.80 | $35.88 | $35.99 | $29.74 | 98,329 |
| 2018-04-12 | $35.76 | $36.63 | $35.62 | $36.46 | $30.13 | 312,631 |
| 2018-04-11 | $35.34 | $35.79 | $35.10 | $35.71 | $29.51 | 258,127 |
| 2018-04-10 | $34.98 | $35.47 | $34.54 | $35.37 | $29.23 | 171,524 |
| 2018-04-09 | $34.33 | $34.82 | $34.08 | $34.33 | $28.37 | 139,437 |
| 2018-04-06 | $34.41 | $34.51 | $33.75 | $34.25 | $28.30 | 270,229 |
| 2018-04-05 | $33.86 | $34.81 | $33.78 | $34.62 | $28.61 | 176,986 |
| 2018-04-04 | $32.71 | $33.66 | $32.31 | $33.46 | $27.65 | 365,982 |
| 2018-04-03 | $32.90 | $33.31 | $32.69 | $32.91 | $27.20 | 245,704 |
| 2018-04-02 | $32.49 | $32.90 | $32.34 | $32.58 | $26.92 | 241,184 |
| 2018-03-29 | $31.70 | $32.76 | $31.46 | $32.49 | $26.85 | 207,805 |
| 2018-03-28 | $31.70 | $31.70 | $31.09 | $31.41 | $25.96 | 229,758 |
| 2018-03-27 | $32.43 | $32.64 | $31.61 | $31.84 | $26.31 | 116,536 |
| 2018-03-26 | $32.17 | $32.29 | $31.72 | $32.17 | $26.59 | 136,246 |
| 2018-03-23 | $32.08 | $32.33 | $31.66 | $31.72 | $26.21 | 190,555 |
| 2018-03-22 | $33.24 | $33.24 | $31.77 | $31.88 | $26.35 | 314,797 |
| 2018-03-21 | $32.90 | $34.01 | $32.85 | $33.87 | $27.99 | 291,252 |
| 2018-03-20 | $32.24 | $32.85 | $31.97 | $32.53 | $26.88 | 293,354 |
| 2018-03-19 | $32.35 | $32.48 | $31.78 | $32.19 | $26.60 | 303,296 |
| 2018-03-16 | $32.73 | $33.24 | $32.55 | $32.62 | $26.96 | 376,358 |
| 2018-03-15 | $33.25 | $33.32 | $32.58 | $32.75 | $27.06 | 144,544 |
| 2018-03-14 | $33.82 | $33.88 | $33.19 | $33.30 | $27.52 | 130,850 |
| 2018-03-13 | $34.07 | $34.26 | $33.47 | $33.58 | $27.75 | 425,544 |
| 2018-03-12 | $34.25 | $34.25 | $33.80 | $34.04 | $28.13 | 326,420 |
| 2018-03-09 | $34.60 | $34.60 | $33.88 | $34.12 | $28.20 | 202,812 |
| 2018-03-08 | $34.05 | $34.23 | $33.58 | $34.14 | $28.21 | 333,884 |
| 2018-03-07 | $34.08 | $34.36 | $33.15 | $33.84 | $27.97 | 289,179 |
| 2018-03-06 | $34.25 | $34.82 | $34.05 | $34.40 | $28.43 | 309,763 |
| 2018-03-05 | $33.20 | $34.53 | $32.73 | $34.02 | $28.11 | 597,511 |
| 2018-03-02 | $34.45 | $34.45 | $32.53 | $33.65 | $27.81 | 669,171 |
| 2018-03-01 | $34.79 | $35.19 | $34.30 | $34.67 | $28.65 | 482,628 |
| 2018-02-28 | $36.28 | $36.28 | $34.51 | $34.58 | $28.58 | 489,354 |
| 2018-02-27 | $36.51 | $36.69 | $35.92 | $36.21 | $29.92 | 499,635 |
| 2018-02-26 | $37.00 | $37.00 | $36.25 | $36.60 | $30.25 | 246,776 |
| 2018-02-23 | $36.68 | $36.96 | $36.15 | $36.68 | $30.31 | 219,051 |
| 2018-02-22 | $36.68 | $37.53 | $36.38 | $36.69 | $30.32 | 452,462 |
| 2018-02-21 | $37.35 | $39.48 | $36.41 | $36.55 | $30.20 | 976,196 |
| 2018-02-20 | $36.13 | $36.50 | $35.33 | $35.60 | $29.42 | 358,637 |
| 2018-02-16 | $36.01 | $37.05 | $35.77 | $36.67 | $30.30 | 430,351 |
| 2018-02-15 | $35.86 | $36.46 | $35.79 | $36.04 | $29.78 | 345,320 |
| 2018-02-14 | $34.24 | $35.88 | $33.85 | $35.69 | $29.49 | 485,102 |
| 2018-02-13 | $34.03 | $34.45 | $33.69 | $34.34 | $28.38 | 190,784 |
| 2018-02-12 | $33.34 | $34.35 | $33.24 | $34.07 | $28.16 | 290,630 |
| 2018-02-09 | $33.41 | $34.23 | $31.01 | $33.01 | $27.28 | 667,341 |
| 2018-02-08 | $34.01 | $34.48 | $32.92 | $33.09 | $27.35 | 524,209 |
| 2018-02-07 | $33.80 | $34.33 | $33.53 | $33.81 | $27.94 | 243,030 |
| 2018-02-06 | $32.78 | $35.00 | $32.52 | $33.94 | $28.05 | 741,501 |
| 2018-02-05 | $33.42 | $33.98 | $32.94 | $33.18 | $27.42 | 552,585 |
| 2018-02-02 | $34.48 | $34.48 | $33.39 | $33.65 | $27.81 | 404,115 |
| 2018-02-01 | $34.08 | $35.21 | $33.97 | $34.83 | $28.78 | 469,264 |
| 2018-01-31 | $34.50 | $34.79 | $33.90 | $34.11 | $28.19 | 251,134 |
| 2018-01-30 | $33.91 | $34.23 | $33.77 | $34.05 | $28.14 | 435,009 |
| 2018-01-29 | $33.80 | $36.00 | $33.38 | $33.93 | $28.04 | 1,439,187 |
| 2018-01-26 | $33.58 | $34.01 | $33.48 | $33.83 | $27.96 | 357,328 |
| 2018-01-25 | $33.65 | $33.86 | $33.18 | $33.48 | $27.67 | 237,331 |
| 2018-01-24 | $33.45 | $33.90 | $33.21 | $33.27 | $27.49 | 310,675 |
| 2018-01-23 | $33.17 | $33.24 | $32.68 | $32.96 | $27.24 | 213,058 |
| 2018-01-22 | $33.65 | $33.65 | $33.08 | $33.24 | $27.47 | 176,549 |
| 2018-01-19 | $33.56 | $33.72 | $33.09 | $33.60 | $27.77 | 271,370 |
| 2018-01-18 | $34.50 | $34.50 | $33.37 | $33.45 | $27.64 | 414,639 |
| 2018-01-17 | $33.81 | $34.68 | $33.74 | $34.60 | $28.59 | 411,847 |
| 2018-01-16 | $34.44 | $34.59 | $33.54 | $33.84 | $27.97 | 306,233 |
| 2018-01-12 | $33.68 | $34.46 | $33.52 | $34.37 | $28.40 | 473,945 |
| 2018-01-11 | $33.04 | $33.50 | $32.94 | $33.49 | $27.68 | 325,035 |
| 2018-01-10 | $33.32 | $33.44 | $32.55 | $32.77 | $27.08 | 470,183 |
| 2018-01-09 | $33.69 | $33.77 | $33.22 | $33.28 | $27.50 | 425,413 |
| 2018-01-08 | $33.77 | $33.84 | $33.30 | $33.64 | $27.80 | 360,966 |
| 2018-01-05 | $33.65 | $34.03 | $33.47 | $33.57 | $27.74 | 544,138 |
| 2018-01-04 | $33.16 | $34.00 | $33.02 | $33.56 | $27.73 | 552,035 |
| 2018-01-03 | $32.88 | $33.25 | $32.26 | $33.02 | $27.29 | 299,037 |
| 2018-01-02 | $31.70 | $32.86 | $31.69 | $32.68 | $27.01 | 308,907 |
| 2017-12-29 | $31.55 | $31.70 | $30.88 | $31.59 | $26.11 | 229,005 |
| 2017-12-28 | $31.55 | $31.55 | $31.23 | $31.43 | $25.97 | 142,458 |
| 2017-12-27 | $31.62 | $31.64 | $31.16 | $31.34 | $25.90 | 157,152 |
| 2017-12-26 | $31.51 | $31.63 | $31.22 | $31.56 | $26.08 | 116,946 |
| 2017-12-22 | $31.75 | $32.00 | $31.27 | $31.36 | $25.92 | 224,063 |
| 2017-12-21 | $31.83 | $31.93 | $31.46 | $31.74 | $26.23 | 170,952 |
| 2017-12-20 | $31.45 | $32.15 | $31.18 | $31.77 | $26.25 | 406,711 |
| 2017-12-19 | $30.95 | $31.18 | $30.47 | $31.16 | $25.75 | 318,753 |
| 2017-12-18 | $30.37 | $30.99 | $30.34 | $30.78 | $25.44 | 477,241 |
| 2017-12-15 | $29.64 | $30.12 | $29.45 | $30.00 | $24.79 | 494,281 |
| 2017-12-14 | $29.88 | $30.16 | $29.38 | $29.44 | $24.33 | 503,316 |
| 2017-12-13 | $29.59 | $29.82 | $29.41 | $29.79 | $24.62 | 281,868 |
| 2017-12-12 | $29.36 | $29.57 | $29.18 | $29.49 | $24.37 | 302,913 |
| 2017-12-11 | $29.32 | $29.75 | $29.19 | $29.38 | $24.28 | 257,216 |
| 2017-12-08 | $29.04 | $29.28 | $28.67 | $29.19 | $24.12 | 291,057 |
| 2017-12-07 | $28.70 | $28.89 | $28.23 | $28.82 | $23.82 | 297,145 |
| 2017-12-06 | $28.52 | $29.11 | $28.43 | $28.71 | $23.73 | 374,493 |
| 2017-12-05 | $28.48 | $28.70 | $27.92 | $27.99 | $23.13 | 501,809 |
| 2017-12-04 | $28.63 | $29.12 | $28.47 | $28.77 | $23.78 | 294,127 |
| 2017-12-01 | $28.61 | $28.91 | $27.97 | $28.27 | $23.36 | 237,753 |
| 2017-11-30 | $28.41 | $28.78 | $28.20 | $28.56 | $23.60 | 506,689 |
| 2017-11-29 | $27.73 | $28.46 | $27.67 | $28.37 | $23.44 | 447,205 |
| 2017-11-28 | $27.86 | $27.92 | $27.42 | $27.68 | $22.87 | 275,044 |
| 2017-11-27 | $28.53 | $28.53 | $27.80 | $27.85 | $23.02 | 352,798 |
| 2017-11-24 | $28.36 | $28.66 | $27.96 | $28.44 | $23.50 | 239,376 |
| 2017-11-22 | $28.18 | $28.47 | $27.83 | $28.12 | $23.24 | 333,702 |
| 2017-11-21 | $28.05 | $28.51 | $27.90 | $27.96 | $23.11 | 140,849 |
| 2017-11-20 | $27.65 | $27.94 | $27.59 | $27.88 | $23.04 | 290,892 |
| 2017-11-17 | $27.54 | $27.76 | $27.29 | $27.63 | $22.83 | 193,875 |
| 2017-11-16 | $27.26 | $27.61 | $27.26 | $27.58 | $22.79 | 187,138 |
| 2017-11-15 | $26.89 | $27.37 | $26.37 | $27.17 | $22.45 | 480,845 |
| 2017-11-14 | $28.07 | $28.07 | $27.07 | $27.16 | $22.44 | 360,653 |
| 2017-11-13 | $28.09 | $28.49 | $28.00 | $28.29 | $23.38 | 204,927 |
| 2017-11-10 | $27.89 | $28.49 | $27.89 | $28.32 | $23.40 | 388,477 |
| 2017-11-09 | $28.28 | $28.34 | $27.79 | $27.87 | $23.03 | 344,749 |
| 2017-11-08 | $28.38 | $28.74 | $28.07 | $28.65 | $23.68 | 318,383 |
| 2017-11-07 | $28.83 | $28.93 | $28.36 | $28.52 | $23.57 | 294,740 |
| 2017-11-06 | $29.45 | $29.62 | $28.76 | $28.98 | $23.95 | 421,998 |
| 2017-11-03 | $30.00 | $30.02 | $29.00 | $29.31 | $24.22 | 470,986 |
| 2017-11-02 | $29.84 | $30.60 | $29.50 | $29.84 | $24.66 | 754,521 |
| 2017-11-01 | $31.31 | $31.41 | $28.30 | $29.93 | $24.73 | 1,553,521 |
| 2017-10-31 | $31.38 | $31.68 | $30.81 | $31.01 | $25.63 | 391,022 |
| 2017-10-30 | $32.05 | $32.22 | $31.66 | $31.66 | $26.16 | 209,412 |
| 2017-10-27 | $32.26 | $32.67 | $32.06 | $32.25 | $26.65 | 226,628 |
| 2017-10-26 | $32.71 | $33.07 | $32.32 | $32.35 | $26.73 | 318,406 |
| 2017-10-25 | $32.44 | $32.79 | $31.88 | $32.52 | $26.87 | 397,755 |
| 2017-10-24 | $31.65 | $32.54 | $31.46 | $32.48 | $26.84 | 313,214 |
| 2017-10-23 | $31.76 | $32.04 | $31.60 | $31.65 | $26.16 | 172,896 |
| 2017-10-20 | $31.37 | $31.85 | $31.27 | $31.82 | $26.30 | 195,116 |
| 2017-10-19 | $30.99 | $31.14 | $30.58 | $31.12 | $25.72 | 138,384 |
| 2017-10-18 | $30.80 | $31.37 | $30.69 | $31.23 | $25.81 | 209,464 |
| 2017-10-17 | $31.70 | $31.79 | $30.66 | $30.79 | $25.44 | 382,355 |
| 2017-10-16 | $32.78 | $33.39 | $31.60 | $31.66 | $26.16 | 568,603 |
| 2017-10-13 | $31.75 | $32.50 | $31.54 | $32.39 | $26.77 | 671,214 |
| 2017-10-12 | $30.87 | $31.29 | $30.87 | $31.15 | $25.74 | 496,729 |
| 2017-10-11 | $30.29 | $30.90 | $30.18 | $30.82 | $25.47 | 347,737 |
| 2017-10-10 | $30.45 | $30.49 | $30.21 | $30.23 | $24.98 | 197,175 |
| 2017-10-09 | $30.78 | $30.78 | $30.11 | $30.25 | $25.00 | 228,031 |
| 2017-10-06 | $30.76 | $30.95 | $30.59 | $30.85 | $25.49 | 150,764 |
| 2017-10-05 | $31.19 | $31.40 | $30.70 | $30.86 | $25.50 | 277,762 |
| 2017-10-04 | $30.50 | $31.24 | $30.31 | $30.95 | $25.58 | 316,487 |
| 2017-10-03 | $31.02 | $31.05 | $30.10 | $30.44 | $25.16 | 508,280 |
| 2017-10-02 | $30.97 | $31.14 | $30.76 | $30.90 | $25.54 | 340,405 |
| 2017-09-29 | $30.60 | $31.15 | $30.60 | $30.93 | $25.56 | 1,024,706 |
| 2017-09-28 | $30.32 | $30.64 | $30.14 | $30.48 | $25.19 | 360,299 |
| 2017-09-27 | $30.30 | $30.50 | $29.78 | $30.35 | $25.08 | 338,022 |
| 2017-09-26 | $30.48 | $30.64 | $30.08 | $30.14 | $24.91 | 315,612 |
| 2017-09-25 | $31.37 | $31.41 | $30.34 | $30.41 | $25.13 | 261,397 |
| 2017-09-22 | $31.16 | $31.50 | $31.06 | $31.33 | $25.89 | 150,352 |
| 2017-09-21 | $31.32 | $31.98 | $31.12 | $31.34 | $25.90 | 182,191 |
| 2017-09-20 | $31.65 | $32.00 | $31.29 | $31.54 | $26.06 | 250,312 |
| 2017-09-19 | $31.94 | $31.97 | $31.62 | $31.80 | $26.28 | 213,462 |
| 2017-09-18 | $31.78 | $32.30 | $31.63 | $31.98 | $26.43 | 266,717 |
| 2017-09-15 | $31.57 | $31.91 | $31.50 | $31.62 | $26.13 | 711,355 |
| 2017-09-14 | $32.67 | $32.67 | $31.72 | $31.74 | $26.23 | 432,677 |
| 2017-09-13 | $32.53 | $32.83 | $32.46 | $32.76 | $27.07 | 347,484 |
| 2017-09-12 | $32.49 | $32.80 | $32.28 | $32.69 | $27.01 | 324,578 |
| 2017-09-11 | $31.55 | $32.54 | $31.55 | $32.40 | $26.78 | 437,077 |
| 2017-09-08 | $31.32 | $31.53 | $31.01 | $31.33 | $25.89 | 290,984 |
| 2017-09-07 | $31.41 | $31.52 | $31.08 | $31.45 | $25.99 | 154,249 |
| 2017-09-06 | $31.29 | $31.66 | $31.26 | $31.27 | $25.84 | 234,811 |
| 2017-09-05 | $31.52 | $32.17 | $30.69 | $31.12 | $25.72 | 343,485 |
| 2017-09-01 | $30.59 | $31.51 | $30.37 | $31.43 | $25.97 | 748,873 |
| 2017-08-31 | $30.52 | $30.58 | $30.18 | $30.43 | $25.15 | 308,584 |
| 2017-08-30 | $30.31 | $30.35 | $30.03 | $30.27 | $25.02 | 178,600 |
| 2017-08-29 | $30.40 | $30.42 | $30.00 | $30.33 | $25.06 | 436,328 |
| 2017-08-28 | $30.88 | $30.93 | $30.50 | $30.62 | $25.30 | 92,480 |
| 2017-08-25 | $30.75 | $30.96 | $30.65 | $30.77 | $25.43 | 182,065 |
| 2017-08-24 | $30.37 | $30.77 | $30.26 | $30.58 | $25.27 | 350,834 |
| 2017-08-23 | $30.01 | $30.56 | $29.91 | $30.26 | $25.01 | 534,149 |
| 2017-08-22 | $29.37 | $30.16 | $29.28 | $30.06 | $24.84 | 394,414 |
| 2017-08-21 | $29.31 | $29.48 | $28.97 | $29.08 | $24.03 | 228,364 |
| 2017-08-18 | $28.82 | $29.30 | $28.78 | $29.25 | $24.17 | 284,468 |
| 2017-08-17 | $29.52 | $29.74 | $28.73 | $28.75 | $23.76 | 348,722 |
| 2017-08-16 | $29.53 | $29.93 | $29.50 | $29.77 | $24.60 | 1,110,831 |
| 2017-08-15 | $29.64 | $29.75 | $29.31 | $29.43 | $24.32 | 159,475 |
| 2017-08-14 | $29.75 | $30.17 | $29.40 | $29.63 | $24.49 | 349,855 |
| 2017-08-11 | $29.55 | $29.87 | $29.16 | $29.67 | $24.52 | 215,052 |
| 2017-08-10 | $29.87 | $30.05 | $29.52 | $29.81 | $24.63 | 275,856 |
| 2017-08-09 | $30.08 | $30.27 | $29.90 | $30.09 | $24.87 | 168,668 |
| 2017-08-08 | $30.78 | $30.94 | $30.30 | $30.38 | $25.11 | 289,159 |
| 2017-08-07 | $30.00 | $31.28 | $29.82 | $30.90 | $25.54 | 592,816 |
| 2017-08-04 | $29.87 | $29.96 | $29.29 | $29.79 | $24.62 | 299,029 |
| 2017-08-03 | $30.18 | $30.63 | $29.44 | $29.53 | $24.40 | 319,801 |
| 2017-08-02 | $32.08 | $32.14 | $29.30 | $30.23 | $24.98 | 431,610 |
| 2017-08-01 | $30.70 | $31.11 | $30.22 | $30.48 | $25.19 | 418,437 |
| 2017-07-31 | $30.53 | $30.90 | $30.35 | $30.60 | $25.29 | 350,387 |
| 2017-07-28 | $30.25 | $30.56 | $29.97 | $30.34 | $25.07 | 292,675 |
| 2017-07-27 | $30.47 | $30.72 | $30.08 | $30.14 | $24.91 | 253,931 |
| 2017-07-26 | $31.43 | $31.48 | $30.19 | $30.45 | $25.16 | 424,862 |
| 2017-07-25 | $31.40 | $31.88 | $31.19 | $31.22 | $25.80 | 340,731 |
| 2017-07-24 | $30.16 | $31.33 | $30.01 | $31.00 | $25.62 | 464,091 |
| 2017-07-21 | $30.16 | $30.37 | $29.75 | $30.10 | $24.87 | 319,264 |
| 2017-07-20 | $29.95 | $30.43 | $29.85 | $30.13 | $24.90 | 291,249 |
| 2017-07-19 | $29.74 | $30.16 | $29.41 | $29.97 | $24.77 | 486,633 |
| 2017-07-18 | $29.55 | $29.70 | $29.29 | $29.54 | $24.41 | 199,730 |
| 2017-07-17 | $29.29 | $29.73 | $28.96 | $29.56 | $24.43 | 704,840 |
| 2017-07-14 | $29.39 | $29.62 | $28.85 | $29.16 | $24.10 | 669,715 |
| 2017-07-13 | $29.30 | $29.30 | $28.71 | $29.17 | $24.11 | 478,035 |
| 2017-07-12 | $29.12 | $29.33 | $28.76 | $29.27 | $24.19 | 278,483 |
| 2017-07-11 | $28.49 | $28.98 | $28.37 | $28.84 | $23.83 | 310,553 |
| 2017-07-10 | $27.93 | $28.59 | $27.75 | $28.46 | $23.52 | 189,238 |
| 2017-07-07 | $28.04 | $28.18 | $27.54 | $28.03 | $23.16 | 291,816 |
| 2017-07-06 | $27.81 | $28.34 | $27.79 | $28.05 | $23.18 | 304,951 |
| 2017-07-05 | $28.11 | $28.11 | $27.28 | $27.83 | $23.00 | 193,038 |
| 2017-07-03 | $28.09 | $28.42 | $27.93 | $28.02 | $23.16 | 185,226 |
| 2017-06-30 | $27.09 | $28.44 | $26.93 | $28.09 | $23.21 | 583,718 |
| 2017-06-29 | $27.30 | $27.87 | $26.82 | $26.90 | $22.23 | 436,186 |
| 2017-06-28 | $26.26 | $27.38 | $26.26 | $27.29 | $22.55 | 492,063 |
| 2017-06-27 | $25.68 | $26.33 | $25.52 | $26.11 | $21.58 | 434,194 |
| 2017-06-26 | $25.64 | $25.84 | $25.27 | $25.68 | $21.22 | 312,833 |
| 2017-06-23 | $25.45 | $25.54 | $25.08 | $25.47 | $21.05 | 223,444 |
| 2017-06-22 | $25.07 | $25.41 | $25.00 | $25.17 | $20.80 | 221,113 |
| 2017-06-21 | $24.95 | $25.10 | $24.60 | $24.88 | $20.56 | 333,133 |
| 2017-06-20 | $25.35 | $25.35 | $25.01 | $25.10 | $20.74 | 289,407 |
| 2017-06-19 | $25.50 | $26.06 | $25.39 | $25.54 | $21.11 | 191,172 |
| 2017-06-16 | $25.44 | $25.47 | $25.03 | $25.33 | $20.93 | 491,088 |
| 2017-06-15 | $25.22 | $25.64 | $25.00 | $25.47 | $21.05 | 405,586 |
| 2017-06-14 | $26.03 | $26.03 | $25.32 | $25.54 | $21.11 | 498,997 |
| 2017-06-13 | $26.21 | $26.21 | $25.86 | $26.02 | $21.50 | 233,273 |
| 2017-06-12 | $26.20 | $26.39 | $25.80 | $26.12 | $21.59 | 277,558 |
| 2017-06-09 | $26.12 | $26.24 | $25.82 | $26.18 | $21.64 | 707,480 |
| 2017-06-08 | $25.66 | $26.14 | $25.50 | $26.13 | $21.59 | 380,692 |
| 2017-06-07 | $25.80 | $25.92 | $25.56 | $25.64 | $21.19 | 263,540 |
| 2017-06-06 | $25.95 | $25.95 | $25.69 | $25.76 | $21.29 | 369,598 |
| 2017-06-05 | $25.69 | $25.98 | $25.61 | $25.94 | $21.44 | 275,539 |
| 2017-06-02 | $25.91 | $25.92 | $25.32 | $25.78 | $21.30 | 302,990 |
| 2017-06-01 | $26.08 | $26.25 | $25.88 | $25.93 | $21.43 | 335,999 |
| 2017-05-31 | $26.05 | $26.22 | $25.89 | $26.02 | $21.50 | 410,948 |
| 2017-05-30 | $26.26 | $26.39 | $25.95 | $26.13 | $21.59 | 455,093 |
| 2017-05-26 | $25.88 | $26.49 | $25.85 | $26.38 | $21.80 | 404,447 |
| 2017-05-25 | $26.26 | $26.70 | $25.76 | $25.84 | $21.35 | 403,011 |
| 2017-05-24 | $26.72 | $27.00 | $26.06 | $26.18 | $21.64 | 330,339 |
| 2017-05-23 | $25.98 | $26.95 | $25.94 | $26.71 | $22.07 | 397,565 |
| 2017-05-22 | $25.97 | $26.20 | $25.81 | $25.96 | $21.45 | 551,516 |
| 2017-05-19 | $25.26 | $26.09 | $25.14 | $25.88 | $21.39 | 394,882 |
| 2017-05-18 | $25.03 | $25.23 | $24.72 | $25.01 | $20.67 | 607,722 |
| 2017-05-17 | $25.22 | $25.55 | $25.08 | $25.46 | $21.04 | 542,862 |
| 2017-05-16 | $25.34 | $25.57 | $25.03 | $25.49 | $21.06 | 324,112 |
| 2017-05-15 | $25.01 | $25.35 | $24.86 | $25.23 | $20.85 | 590,647 |
| 2017-05-12 | $24.80 | $24.94 | $24.40 | $24.65 | $20.37 | 558,646 |
| 2017-05-11 | $24.49 | $25.17 | $24.35 | $24.93 | $20.60 | 1,035,371 |
| 2017-05-10 | $24.10 | $24.50 | $23.89 | $24.46 | $20.21 | 705,693 |
| 2017-05-09 | $23.32 | $24.10 | $23.20 | $24.07 | $19.89 | 619,095 |
| 2017-05-08 | $23.60 | $23.69 | $22.78 | $23.18 | $19.16 | 755,451 |
| 2017-05-05 | $23.19 | $23.90 | $23.06 | $23.62 | $19.52 | 1,183,885 |
| 2017-05-04 | $24.55 | $24.56 | $23.60 | $24.07 | $19.08 | 714,022 |
| 2017-05-03 | $25.25 | $25.31 | $24.53 | $24.63 | $19.53 | 458,782 |
| 2017-05-02 | $25.40 | $25.50 | $25.03 | $25.29 | $20.05 | 348,916 |
| 2017-05-01 | $25.47 | $25.64 | $25.27 | $25.28 | $20.04 | 306,482 |
| 2017-04-28 | $25.46 | $25.80 | $25.07 | $25.32 | $20.07 | 565,981 |
| 2017-04-27 | $25.20 | $25.85 | $24.54 | $25.46 | $20.19 | 1,427,489 |
| 2017-04-26 | $26.66 | $27.00 | $24.91 | $25.05 | $19.86 | 1,395,682 |
| 2017-04-25 | $25.86 | $25.90 | $25.15 | $25.54 | $20.25 | 1,085,764 |
| 2017-04-24 | $25.45 | $25.89 | $25.35 | $25.52 | $20.23 | 941,344 |
| 2017-04-21 | $24.90 | $25.25 | $24.57 | $25.15 | $19.94 | 483,819 |
| 2017-04-20 | $24.37 | $25.01 | $24.26 | $24.81 | $19.67 | 397,464 |
| 2017-04-19 | $24.72 | $24.83 | $24.10 | $24.13 | $19.13 | 383,897 |
| 2017-04-18 | $24.60 | $25.12 | $24.44 | $24.47 | $19.40 | 424,881 |
| 2017-04-17 | $24.90 | $25.15 | $24.63 | $24.99 | $19.81 | 327,463 |
| 2017-04-13 | $25.03 | $25.39 | $24.74 | $24.90 | $19.74 | 374,326 |
| 2017-04-12 | $26.50 | $26.60 | $25.00 | $25.11 | $19.91 | 574,907 |
| 2017-04-11 | $26.46 | $26.59 | $25.75 | $26.50 | $21.01 | 408,729 |
| 2017-04-10 | $26.28 | $26.54 | $26.04 | $26.48 | $20.99 | 402,374 |
| 2017-04-07 | $25.89 | $26.46 | $25.77 | $26.17 | $20.75 | 225,153 |
| 2017-04-06 | $25.90 | $26.38 | $25.69 | $26.12 | $20.71 | 315,634 |
| 2017-04-05 | $26.50 | $26.50 | $25.83 | $25.85 | $20.49 | 335,504 |
| 2017-04-04 | $26.02 | $26.54 | $25.72 | $26.44 | $20.96 | 357,279 |
| 2017-04-03 | $26.38 | $26.64 | $25.81 | $25.97 | $20.59 | 278,572 |
| 2017-03-31 | $26.01 | $26.67 | $25.65 | $26.12 | $20.71 | 575,775 |
| 2017-03-30 | $26.19 | $26.51 | $25.86 | $26.15 | $20.73 | 1,069,641 |
| 2017-03-29 | $26.31 | $26.69 | $26.22 | $26.31 | $20.86 | 312,113 |
| 2017-03-28 | $26.04 | $26.57 | $26.02 | $26.42 | $20.95 | 285,534 |
| 2017-03-27 | $25.62 | $26.23 | $25.01 | $26.06 | $20.66 | 315,707 |
| 2017-03-24 | $26.13 | $26.20 | $25.76 | $25.90 | $20.53 | 229,021 |
| 2017-03-23 | $26.23 | $26.41 | $25.74 | $26.16 | $20.74 | 364,549 |
| 2017-03-22 | $26.10 | $26.55 | $25.79 | $26.26 | $20.82 | 263,945 |
| 2017-03-21 | $27.13 | $27.24 | $26.18 | $26.19 | $20.76 | 384,267 |
| 2017-03-20 | $26.75 | $27.26 | $26.55 | $27.14 | $21.52 | 217,176 |
| 2017-03-17 | $27.37 | $27.37 | $26.61 | $26.62 | $21.11 | 292,019 |
| 2017-03-16 | $27.02 | $27.57 | $26.99 | $27.32 | $21.66 | 507,567 |
| 2017-03-15 | $26.09 | $26.80 | $25.63 | $26.75 | $21.21 | 266,819 |
| 2017-03-14 | $25.97 | $26.13 | $25.55 | $25.95 | $20.57 | 343,495 |
| 2017-03-13 | $25.77 | $26.28 | $25.53 | $26.26 | $20.82 | 302,648 |
| 2017-03-10 | $25.92 | $26.43 | $25.53 | $25.68 | $20.36 | 264,294 |
| 2017-03-09 | $25.65 | $25.98 | $25.55 | $25.69 | $20.37 | 189,039 |
| 2017-03-08 | $26.12 | $26.49 | $25.66 | $25.78 | $20.44 | 251,562 |
| 2017-03-07 | $26.80 | $26.82 | $26.13 | $26.16 | $20.74 | 404,641 |
| 2017-03-06 | $27.10 | $27.26 | $26.30 | $26.83 | $21.27 | 443,766 |
| 2017-03-03 | $26.47 | $27.51 | $26.47 | $27.41 | $21.73 | 404,443 |
| 2017-03-02 | $27.25 | $27.39 | $26.33 | $26.36 | $20.90 | 697,041 |
| 2017-03-01 | $26.97 | $27.40 | $26.85 | $27.15 | $21.53 | 376,075 |
| 2017-02-28 | $26.23 | $26.56 | $25.95 | $26.52 | $21.03 | 359,903 |
| 2017-02-27 | $25.68 | $26.40 | $25.60 | $26.14 | $20.72 | 694,004 |
| 2017-02-24 | $26.03 | $26.22 | $25.33 | $25.62 | $20.31 | 590,996 |
| 2017-02-23 | $26.77 | $28.04 | $25.80 | $26.30 | $20.85 | 1,234,926 |
| 2017-02-22 | $24.18 | $27.14 | $23.70 | $26.09 | $20.68 | 2,458,804 |
| 2017-02-21 | $23.50 | $23.73 | $22.22 | $23.69 | $18.78 | 876,683 |
| 2017-02-17 | $23.72 | $23.87 | $23.47 | $23.56 | $18.68 | 437,550 |
| 2017-02-16 | $23.97 | $24.21 | $23.48 | $23.75 | $18.83 | 272,716 |
| 2017-02-15 | $23.58 | $24.04 | $23.55 | $23.91 | $18.96 | 582,531 |
| 2017-02-14 | $24.35 | $24.52 | $23.40 | $23.72 | $18.81 | 472,851 |
| 2017-02-13 | $24.06 | $24.67 | $24.00 | $24.48 | $19.41 | 381,281 |
| 2017-02-10 | $23.25 | $24.29 | $23.07 | $23.73 | $18.81 | 253,959 |
| 2017-02-09 | $22.73 | $23.05 | $22.54 | $23.02 | $18.25 | 206,520 |
| 2017-02-08 | $22.45 | $23.05 | $22.45 | $22.79 | $18.07 | 242,660 |
| 2017-02-07 | $22.97 | $23.09 | $22.34 | $22.43 | $17.78 | 245,899 |
| 2017-02-06 | $23.32 | $23.34 | $22.76 | $22.84 | $18.11 | 241,368 |
| 2017-02-03 | $23.20 | $23.33 | $22.84 | $23.04 | $18.27 | 241,556 |
| 2017-02-02 | $22.87 | $23.26 | $22.82 | $23.17 | $18.37 | 236,925 |
| 2017-02-01 | $23.11 | $23.54 | $22.50 | $22.87 | $18.13 | 187,814 |
| 2017-01-31 | $22.68 | $22.94 | $22.17 | $22.86 | $18.12 | 256,164 |
| 2017-01-30 | $23.14 | $23.40 | $22.42 | $22.52 | $17.85 | 257,392 |
| 2017-01-27 | $23.37 | $23.56 | $23.03 | $23.22 | $18.41 | 288,382 |
| 2017-01-26 | $23.38 | $23.82 | $22.97 | $23.24 | $18.43 | 204,622 |
| 2017-01-25 | $23.89 | $23.90 | $23.14 | $23.55 | $18.67 | 276,875 |
| 2017-01-24 | $23.88 | $24.24 | $23.75 | $24.01 | $19.04 | 523,148 |
| 2017-01-23 | $23.37 | $23.64 | $23.19 | $23.64 | $18.74 | 581,565 |
| 2017-01-20 | $23.78 | $24.09 | $22.97 | $23.10 | $18.31 | 571,026 |
| 2017-01-19 | $25.04 | $25.04 | $23.77 | $23.78 | $18.85 | 334,240 |
| 2017-01-18 | $25.08 | $25.35 | $24.83 | $25.02 | $19.84 | 465,482 |
| 2017-01-17 | $24.88 | $25.17 | $24.69 | $24.85 | $19.70 | 372,037 |
| 2017-01-13 | $24.41 | $25.17 | $24.41 | $24.75 | $19.62 | 367,927 |
| 2017-01-12 | $23.53 | $24.75 | $23.53 | $24.44 | $19.38 | 456,500 |
| 2017-01-11 | $23.87 | $24.08 | $22.87 | $23.74 | $18.82 | 799,136 |
| 2017-01-10 | $24.05 | $24.41 | $23.71 | $23.79 | $18.86 | 375,285 |
| 2017-01-09 | $23.49 | $24.11 | $23.41 | $23.62 | $18.73 | 246,317 |
| 2017-01-06 | $23.87 | $24.00 | $23.39 | $23.49 | $18.62 | 190,480 |
| 2017-01-05 | $24.23 | $24.49 | $23.93 | $23.99 | $19.02 | 194,709 |
| 2017-01-04 | $24.50 | $24.64 | $23.89 | $24.14 | $19.14 | 261,710 |
| 2017-01-03 | $24.67 | $24.72 | $24.02 | $24.47 | $19.40 | 419,348 |
| 2016-12-30 | $24.94 | $24.94 | $23.95 | $24.15 | $19.15 | 183,935 |
| 2016-12-29 | $24.98 | $25.19 | $24.33 | $24.67 | $19.56 | 176,592 |
| 2016-12-28 | $25.32 | $25.73 | $24.82 | $24.90 | $19.74 | 235,596 |
| 2016-12-27 | $24.48 | $25.12 | $24.39 | $25.05 | $19.86 | 209,084 |
| 2016-12-23 | $24.53 | $24.66 | $24.30 | $24.47 | $19.40 | 207,025 |
| 2016-12-22 | $24.79 | $24.90 | $24.39 | $24.53 | $19.45 | 251,313 |
| 2016-12-21 | $24.73 | $25.08 | $24.61 | $24.84 | $19.69 | 327,713 |
| 2016-12-20 | $23.27 | $24.58 | $23.11 | $24.51 | $19.43 | 396,177 |
| 2016-12-19 | $23.76 | $23.84 | $23.01 | $23.27 | $18.45 | 336,843 |
| 2016-12-16 | $24.62 | $24.62 | $23.94 | $24.07 | $19.08 | 272,539 |
| 2016-12-15 | $24.43 | $24.63 | $23.80 | $24.56 | $19.47 | 392,205 |
| 2016-12-14 | $24.55 | $25.50 | $24.55 | $24.62 | $19.52 | 415,168 |
| 2016-12-13 | $25.58 | $25.79 | $24.24 | $24.47 | $19.40 | 570,662 |
| 2016-12-12 | $25.70 | $26.33 | $25.61 | $25.66 | $20.34 | 239,320 |
| 2016-12-09 | $26.50 | $26.50 | $25.74 | $25.94 | $20.57 | 207,246 |
| 2016-12-08 | $26.94 | $27.00 | $26.38 | $26.49 | $21.00 | 440,842 |
| 2016-12-07 | $25.68 | $26.97 | $25.48 | $26.73 | $21.19 | 888,310 |
| 2016-12-06 | $25.39 | $25.55 | $25.02 | $25.48 | $20.20 | 272,965 |
| 2016-12-05 | $24.41 | $25.84 | $24.41 | $25.39 | $20.13 | 399,848 |
| 2016-12-02 | $24.26 | $24.45 | $23.72 | $24.41 | $19.35 | 412,500 |
| 2016-12-01 | $24.69 | $24.75 | $24.01 | $24.41 | $19.35 | 389,960 |
| 2016-11-30 | $24.55 | $25.28 | $24.44 | $24.49 | $19.42 | 505,720 |
| 2016-11-29 | $23.95 | $24.55 | $23.25 | $24.12 | $19.12 | 621,854 |
| 2016-11-28 | $24.48 | $24.50 | $24.01 | $24.34 | $19.30 | 344,801 |
| 2016-11-25 | $24.34 | $24.78 | $24.02 | $24.48 | $19.41 | 310,429 |
| 2016-11-23 | $24.37 | $24.69 | $23.74 | $24.20 | $19.19 | 363,185 |
| 2016-11-22 | $22.78 | $24.42 | $22.65 | $24.15 | $19.15 | 1,013,971 |
| 2016-11-21 | $21.94 | $22.65 | $21.77 | $22.52 | $17.85 | 483,483 |
| 2016-11-18 | $21.88 | $22.06 | $21.67 | $21.71 | $17.21 | 394,490 |
| 2016-11-17 | $22.57 | $22.57 | $21.62 | $21.89 | $17.36 | 442,552 |
| 2016-11-16 | $22.96 | $22.96 | $21.87 | $22.32 | $17.70 | 378,853 |
| 2016-11-15 | $23.05 | $23.20 | $22.52 | $23.10 | $18.31 | 433,458 |
| 2016-11-14 | $23.19 | $23.36 | $22.76 | $23.11 | $18.32 | 476,609 |
| 2016-11-11 | $24.33 | $24.33 | $22.69 | $22.84 | $18.11 | 666,204 |
| 2016-11-10 | $25.09 | $25.72 | $24.28 | $24.40 | $19.35 | 529,714 |
| 2016-11-09 | $25.75 | $25.75 | $24.10 | $24.93 | $19.77 | 1,135,722 |
| 2016-11-08 | $26.16 | $26.43 | $25.89 | $26.07 | $20.67 | 414,522 |
| 2016-11-07 | $25.66 | $26.31 | $25.66 | $26.22 | $20.79 | 859,495 |
| 2016-11-04 | $26.06 | $26.06 | $24.25 | $25.07 | $19.88 | 1,042,624 |
| 2016-11-03 | $22.90 | $26.50 | $22.90 | $26.01 | $20.62 | 1,275,199 |
| 2016-11-02 | $23.24 | $23.41 | $22.81 | $22.84 | $18.11 | 341,493 |
| 2016-11-01 | $24.09 | $24.15 | $23.20 | $23.38 | $18.54 | 347,980 |
| 2016-10-31 | $23.94 | $23.99 | $23.62 | $23.91 | $18.96 | 238,958 |
| 2016-10-28 | $23.79 | $24.05 | $23.60 | $23.84 | $18.90 | 354,098 |
| 2016-10-27 | $24.06 | $24.06 | $23.38 | $23.71 | $18.80 | 242,059 |
| 2016-10-26 | $23.53 | $24.09 | $23.23 | $24.00 | $19.03 | 591,159 |
| 2016-10-25 | $23.11 | $24.07 | $23.11 | $23.72 | $18.81 | 1,113,571 |
| 2016-10-24 | $22.65 | $22.95 | $22.53 | $22.88 | $18.14 | 423,439 |
| 2016-10-21 | $22.45 | $22.61 | $22.19 | $22.43 | $17.78 | 358,489 |
| 2016-10-20 | $22.18 | $22.60 | $21.90 | $22.52 | $17.85 | 226,053 |
| 2016-10-19 | $21.39 | $22.43 | $21.34 | $22.23 | $17.62 | 588,146 |
| 2016-10-18 | $21.18 | $21.54 | $20.94 | $21.26 | $16.86 | 507,744 |
| 2016-10-17 | $20.11 | $20.87 | $20.11 | $20.69 | $16.40 | 308,123 |
| 2016-10-14 | $19.93 | $20.20 | $19.81 | $20.03 | $15.88 | 236,755 |
| 2016-10-13 | $19.48 | $19.71 | $19.08 | $19.68 | $15.60 | 193,464 |
| 2016-10-12 | $19.60 | $19.99 | $19.56 | $19.85 | $15.74 | 191,310 |
| 2016-10-11 | $19.54 | $19.80 | $19.42 | $19.65 | $15.58 | 269,125 |
| 2016-10-10 | $19.37 | $19.71 | $19.37 | $19.64 | $15.57 | 280,249 |
| 2016-10-07 | $19.32 | $19.35 | $18.73 | $19.14 | $15.17 | 186,779 |
| 2016-10-06 | $19.17 | $19.36 | $19.06 | $19.20 | $15.22 | 201,255 |
| 2016-10-05 | $19.18 | $19.43 | $18.93 | $19.22 | $15.24 | 145,398 |
| 2016-10-04 | $19.69 | $19.85 | $18.90 | $18.94 | $15.02 | 241,100 |
| 2016-10-03 | $19.70 | $19.84 | $19.62 | $19.79 | $15.69 | 160,835 |
| 2016-09-30 | $19.89 | $19.94 | $19.38 | $19.63 | $15.56 | 216,277 |
| 2016-09-29 | $19.98 | $19.98 | $19.54 | $19.69 | $15.61 | 270,778 |
| 2016-09-28 | $19.02 | $19.83 | $19.02 | $19.82 | $15.71 | 362,771 |
| 2016-09-27 | $19.10 | $19.19 | $18.58 | $18.89 | $14.98 | 360,077 |
| 2016-09-26 | $19.50 | $19.57 | $19.27 | $19.28 | $15.29 | 174,719 |
| 2016-09-23 | $19.52 | $19.82 | $19.47 | $19.58 | $15.52 | 236,332 |
| 2016-09-22 | $20.13 | $20.40 | $19.48 | $19.52 | $15.48 | 179,211 |
| 2016-09-21 | $19.54 | $19.84 | $19.29 | $19.75 | $15.66 | 229,836 |
| 2016-09-20 | $19.31 | $19.50 | $19.14 | $19.28 | $15.29 | 228,209 |
| 2016-09-19 | $19.42 | $19.58 | $19.01 | $19.15 | $15.18 | 199,440 |
| 2016-09-16 | $19.20 | $19.28 | $18.92 | $19.14 | $15.17 | 217,737 |
| 2016-09-15 | $18.72 | $19.33 | $18.60 | $19.33 | $15.33 | 842,601 |
| 2016-09-14 | $19.16 | $19.42 | $18.29 | $18.58 | $14.73 | 495,935 |
| 2016-09-13 | $19.60 | $19.60 | $18.70 | $18.88 | $14.97 | 200,760 |
| 2016-09-12 | $19.48 | $19.92 | $19.11 | $19.79 | $15.69 | 250,553 |
| 2016-09-09 | $20.26 | $20.39 | $19.59 | $19.66 | $15.59 | 274,411 |
| 2016-09-08 | $20.10 | $20.55 | $20.00 | $20.45 | $16.21 | 291,648 |
| 2016-09-07 | $20.35 | $20.37 | $20.02 | $20.14 | $15.97 | 204,685 |
| 2016-09-06 | $20.60 | $20.60 | $20.00 | $20.46 | $16.22 | 404,766 |
| 2016-09-02 | $20.34 | $20.56 | $19.96 | $20.10 | $15.94 | 175,231 |
| 2016-09-01 | $20.05 | $20.31 | $19.78 | $20.06 | $15.90 | 175,141 |
| 2016-08-31 | $20.38 | $20.52 | $19.80 | $20.00 | $15.86 | 403,028 |
| 2016-08-30 | $20.73 | $20.87 | $20.24 | $20.45 | $16.21 | 260,942 |
| 2016-08-29 | $20.65 | $20.91 | $20.53 | $20.77 | $16.47 | 205,917 |
| 2016-08-26 | $21.13 | $21.48 | $20.57 | $20.67 | $16.39 | 250,264 |
| 2016-08-25 | $20.95 | $21.41 | $20.84 | $20.87 | $16.55 | 327,483 |
| 2016-08-24 | $21.12 | $21.31 | $20.91 | $20.99 | $16.64 | 295,856 |
| 2016-08-23 | $21.47 | $21.78 | $21.14 | $21.18 | $16.79 | 242,993 |
| 2016-08-22 | $21.47 | $21.50 | $21.26 | $21.32 | $16.90 | 175,864 |
| 2016-08-19 | $21.93 | $21.96 | $21.48 | $21.69 | $17.20 | 255,383 |
| 2016-08-18 | $22.12 | $22.22 | $21.90 | $22.15 | $17.56 | 160,829 |
| 2016-08-17 | $22.12 | $22.13 | $21.76 | $21.94 | $17.39 | 161,849 |
| 2016-08-16 | $22.39 | $22.39 | $22.11 | $22.12 | $17.54 | 225,426 |
| 2016-08-15 | $22.08 | $22.36 | $22.03 | $22.24 | $17.63 | 259,054 |
| 2016-08-12 | $22.43 | $22.56 | $21.91 | $21.93 | $17.39 | 248,457 |
| 2016-08-11 | $22.60 | $22.60 | $22.21 | $22.58 | $17.90 | 359,423 |
| 2016-08-10 | $22.76 | $23.00 | $22.48 | $22.55 | $17.88 | 323,688 |
| 2016-08-09 | $23.33 | $23.60 | $22.66 | $22.67 | $17.97 | 474,518 |
| 2016-08-08 | $23.19 | $23.58 | $23.19 | $23.30 | $18.47 | 487,080 |
| 2016-08-05 | $22.71 | $23.08 | $22.55 | $23.05 | $18.27 | 372,934 |
| 2016-08-04 | $23.36 | $23.39 | $22.52 | $22.58 | $17.90 | 490,848 |
| 2016-08-03 | $22.50 | $23.45 | $21.58 | $23.40 | $18.55 | 1,572,973 |
| 2016-08-02 | $21.41 | $21.53 | $20.77 | $20.98 | $16.63 | 315,490 |
| 2016-08-01 | $21.77 | $22.03 | $21.27 | $21.36 | $16.93 | 250,158 |
| 2016-07-29 | $21.70 | $21.80 | $21.45 | $21.71 | $17.21 | 280,230 |
| 2016-07-28 | $22.20 | $22.29 | $21.57 | $21.64 | $17.16 | 378,683 |
| 2016-07-27 | $22.20 | $22.53 | $21.87 | $22.15 | $17.56 | 566,262 |
| 2016-07-26 | $21.30 | $21.98 | $21.27 | $21.93 | $17.39 | 724,829 |
| 2016-07-25 | $21.26 | $21.56 | $21.03 | $21.25 | $16.85 | 295,120 |
| 2016-07-22 | $21.24 | $21.41 | $21.03 | $21.32 | $16.90 | 356,307 |
| 2016-07-21 | $21.21 | $21.45 | $21.07 | $21.26 | $16.86 | 437,118 |
| 2016-07-20 | $21.40 | $21.50 | $20.82 | $21.02 | $16.67 | 283,388 |
| 2016-07-19 | $22.12 | $22.24 | $21.51 | $21.69 | $17.20 | 285,406 |
| 2016-07-18 | $21.20 | $22.35 | $21.12 | $22.29 | $17.67 | 602,256 |
| 2016-07-15 | $21.26 | $21.48 | $21.12 | $21.23 | $16.83 | 264,628 |
| 2016-07-14 | $21.34 | $21.49 | $21.00 | $21.26 | $16.86 | 285,688 |
| 2016-07-13 | $20.87 | $21.48 | $20.71 | $21.25 | $16.85 | 512,647 |
| 2016-07-12 | $20.36 | $20.75 | $20.11 | $20.69 | $16.40 | 413,299 |
| 2016-07-11 | $19.55 | $20.12 | $19.55 | $20.06 | $15.90 | 193,083 |
| 2016-07-08 | $19.05 | $19.38 | $19.05 | $19.30 | $15.30 | 220,520 |
| 2016-07-07 | $18.79 | $18.93 | $18.58 | $18.78 | $14.89 | 352,043 |
| 2016-07-06 | $18.82 | $18.84 | $18.40 | $18.70 | $14.83 | 271,557 |
| 2016-07-05 | $19.37 | $19.55 | $18.92 | $18.98 | $15.05 | 257,623 |
| 2016-07-01 | $19.10 | $19.57 | $19.02 | $19.57 | $15.52 | 350,036 |
| 2016-06-30 | $18.71 | $19.06 | $18.54 | $19.06 | $15.11 | 273,813 |
| 2016-06-29 | $18.79 | $18.93 | $18.52 | $18.56 | $14.71 | 284,200 |
| 2016-06-28 | $18.16 | $18.55 | $18.16 | $18.38 | $14.57 | 171,195 |
| 2016-06-27 | $18.28 | $18.52 | $17.63 | $17.82 | $14.13 | 387,222 |
| 2016-06-24 | $19.27 | $19.35 | $18.29 | $18.41 | $14.60 | 250,324 |
| 2016-06-23 | $19.66 | $19.97 | $19.51 | $19.82 | $15.71 | 242,641 |
| 2016-06-22 | $19.51 | $19.65 | $19.28 | $19.42 | $15.40 | 149,454 |
| 2016-06-21 | $19.68 | $19.68 | $19.25 | $19.39 | $15.37 | 214,427 |
| 2016-06-20 | $19.81 | $20.08 | $19.69 | $19.72 | $15.63 | 144,073 |
| 2016-06-17 | $19.47 | $19.80 | $19.37 | $19.50 | $15.46 | 160,714 |
| 2016-06-16 | $19.12 | $19.41 | $18.80 | $19.34 | $15.33 | 147,295 |
| 2016-06-15 | $19.13 | $19.57 | $18.95 | $19.35 | $15.34 | 246,948 |
| 2016-06-14 | $19.16 | $19.41 | $18.80 | $18.98 | $15.05 | 183,712 |
| 2016-06-13 | $19.58 | $19.78 | $19.21 | $19.30 | $15.30 | 300,743 |
| 2016-06-10 | $19.72 | $20.08 | $19.43 | $19.53 | $15.48 | 417,234 |
| 2016-06-09 | $20.23 | $20.44 | $19.82 | $19.97 | $15.83 | 294,135 |
| 2016-06-08 | $20.87 | $21.25 | $20.49 | $20.52 | $16.27 | 524,515 |
| 2016-06-07 | $20.53 | $20.90 | $20.43 | $20.54 | $16.28 | 683,971 |
| 2016-06-06 | $19.72 | $20.59 | $19.68 | $20.57 | $16.31 | 528,836 |
| 2016-06-03 | $18.77 | $19.60 | $18.76 | $19.56 | $15.51 | 642,031 |
| 2016-06-02 | $18.17 | $18.78 | $18.09 | $18.65 | $14.79 | 999,044 |
| 2016-06-01 | $18.03 | $18.31 | $17.80 | $18.28 | $14.49 | 575,727 |
| 2016-05-31 | $18.70 | $18.98 | $18.23 | $18.24 | $14.46 | 509,549 |
| 2016-05-27 | $18.80 | $18.90 | $18.46 | $18.62 | $14.76 | 284,471 |
| 2016-05-26 | $19.24 | $19.53 | $18.79 | $18.84 | $14.94 | 544,211 |
| 2016-05-25 | $18.38 | $19.02 | $18.36 | $18.95 | $15.02 | 500,579 |
| 2016-05-24 | $18.88 | $19.00 | $18.23 | $18.29 | $14.50 | 538,448 |
| 2016-05-23 | $18.36 | $18.93 | $18.14 | $18.73 | $14.85 | 425,068 |
| 2016-05-20 | $18.72 | $19.03 | $18.24 | $18.55 | $14.71 | 603,427 |
| 2016-05-19 | $18.03 | $18.69 | $17.76 | $18.53 | $14.69 | 513,975 |
| 2016-05-18 | $18.28 | $18.75 | $18.06 | $18.25 | $14.47 | 639,207 |
| 2016-05-17 | $18.31 | $18.80 | $18.12 | $18.53 | $14.69 | 536,884 |
| 2016-05-16 | $18.00 | $18.53 | $18.00 | $18.32 | $14.52 | 454,569 |
| 2016-05-13 | $17.66 | $18.22 | $17.34 | $17.85 | $14.15 | 436,522 |
| 2016-05-12 | $17.83 | $18.03 | $17.58 | $17.69 | $14.03 | 448,591 |
| 2016-05-11 | $17.41 | $18.09 | $17.18 | $17.76 | $14.08 | 615,996 |
| 2016-05-10 | $16.41 | $17.45 | $16.41 | $17.34 | $13.75 | 641,404 |
| 2016-05-09 | $17.23 | $17.45 | $15.32 | $16.25 | $12.88 | 1,033,864 |
| 2016-05-06 | $17.79 | $18.90 | $17.75 | $18.35 | $14.55 | 764,220 |
| 2016-05-05 | $19.45 | $19.45 | $18.72 | $18.79 | $14.20 | 264,721 |
| 2016-05-04 | $18.90 | $19.73 | $18.84 | $19.24 | $14.54 | 531,269 |
| 2016-05-03 | $19.72 | $20.00 | $18.88 | $19.16 | $14.48 | 551,408 |
| 2016-05-02 | $20.38 | $20.42 | $19.71 | $20.08 | $15.18 | 427,386 |
| 2016-04-29 | $20.20 | $20.86 | $19.92 | $20.41 | $15.43 | 382,335 |
| 2016-04-28 | $19.70 | $20.34 | $19.70 | $19.90 | $15.04 | 384,135 |
| 2016-04-27 | $18.75 | $19.74 | $18.70 | $19.70 | $14.89 | 446,612 |
| 2016-04-26 | $18.64 | $18.76 | $17.91 | $18.66 | $14.10 | 563,186 |
| 2016-04-25 | $19.95 | $19.96 | $18.45 | $18.58 | $14.04 | 672,817 |
| 2016-04-22 | $19.85 | $20.55 | $19.48 | $20.11 | $15.20 | 431,953 |
| 2016-04-21 | $19.90 | $19.95 | $19.38 | $19.48 | $14.72 | 167,408 |
| 2016-04-20 | $19.81 | $20.00 | $19.61 | $19.74 | $14.92 | 442,431 |
| 2016-04-19 | $19.55 | $19.89 | $19.44 | $19.82 | $14.98 | 709,823 |
| 2016-04-18 | $19.21 | $19.50 | $19.20 | $19.35 | $14.62 | 291,894 |
| 2016-04-15 | $19.14 | $19.51 | $19.00 | $19.41 | $14.67 | 239,517 |
| 2016-04-14 | $19.63 | $19.63 | $19.05 | $19.28 | $14.57 | 405,676 |
| 2016-04-13 | $19.25 | $19.64 | $19.24 | $19.60 | $14.81 | 1,292,520 |
| 2016-04-12 | $18.71 | $19.15 | $18.61 | $19.14 | $14.47 | 339,776 |
| 2016-04-11 | $18.62 | $19.14 | $18.54 | $18.69 | $14.13 | 310,917 |
| 2016-04-08 | $18.26 | $18.60 | $18.12 | $18.48 | $13.97 | 310,336 |
| 2016-04-07 | $18.01 | $18.14 | $17.85 | $18.01 | $13.61 | 222,384 |
| 2016-04-06 | $18.04 | $18.24 | $17.78 | $17.94 | $13.56 | 210,591 |
| 2016-04-05 | $17.66 | $18.18 | $17.61 | $17.91 | $13.54 | 219,764 |
| 2016-04-04 | $18.25 | $18.37 | $17.77 | $17.84 | $13.48 | 170,774 |
| 2016-04-01 | $17.70 | $18.24 | $17.44 | $18.22 | $13.77 | 189,359 |
| 2016-03-31 | $18.30 | $18.54 | $17.91 | $17.98 | $13.59 | 152,171 |
| 2016-03-30 | $18.34 | $18.68 | $18.16 | $18.19 | $13.75 | 350,888 |
| 2016-03-29 | $17.79 | $18.15 | $17.27 | $18.13 | $13.70 | 362,822 |
| 2016-03-28 | $17.92 | $18.07 | $17.53 | $17.84 | $13.48 | 203,939 |
| 2016-03-24 | $17.52 | $17.88 | $17.25 | $17.88 | $13.51 | 367,213 |
| 2016-03-23 | $17.93 | $18.26 | $17.58 | $17.66 | $13.35 | 219,857 |
| 2016-03-22 | $17.88 | $18.29 | $17.62 | $18.12 | $13.69 | 300,150 |
| 2016-03-21 | $18.14 | $18.76 | $17.93 | $18.03 | $13.63 | 282,194 |
| 2016-03-18 | $18.30 | $18.52 | $17.94 | $18.27 | $13.81 | 369,843 |
| 2016-03-17 | $17.87 | $18.25 | $17.80 | $18.16 | $13.72 | 344,135 |
| 2016-03-16 | $17.25 | $17.71 | $16.94 | $17.70 | $13.38 | 916,994 |
| 2016-03-15 | $17.16 | $17.25 | $16.75 | $17.19 | $12.99 | 449,906 |
| 2016-03-14 | $17.42 | $17.47 | $16.90 | $17.29 | $13.07 | 263,250 |
| 2016-03-11 | $17.20 | $17.70 | $16.75 | $17.58 | $13.29 | 495,829 |
| 2016-03-10 | $16.92 | $17.38 | $16.78 | $17.24 | $13.03 | 378,730 |
| 2016-03-09 | $17.16 | $17.24 | $16.47 | $16.85 | $12.73 | 580,530 |
| 2016-03-08 | $17.39 | $17.58 | $16.71 | $16.82 | $12.71 | 332,376 |
| 2016-03-07 | $16.38 | $17.61 | $16.10 | $17.57 | $13.28 | 911,948 |
| 2016-03-04 | $17.10 | $17.72 | $16.74 | $17.41 | $13.16 | 1,010,638 |
| 2016-03-03 | $16.90 | $17.09 | $16.72 | $17.08 | $12.91 | 717,521 |
| 2016-03-02 | $15.60 | $16.99 | $15.56 | $16.97 | $12.83 | 792,984 |
| 2016-03-01 | $15.27 | $15.60 | $15.08 | $15.50 | $11.71 | 405,372 |
| 2016-02-29 | $14.92 | $15.02 | $14.75 | $14.96 | $11.31 | 300,029 |
| 2016-02-26 | $14.79 | $14.98 | $14.61 | $14.79 | $11.18 | 438,607 |
| 2016-02-25 | $14.81 | $14.95 | $14.35 | $14.69 | $11.10 | 469,241 |
| 2016-02-24 | $12.75 | $14.81 | $12.00 | $14.67 | $11.09 | 1,250,242 |
| 2016-02-23 | $13.35 | $13.35 | $12.57 | $12.65 | $9.56 | 376,909 |
| 2016-02-22 | $12.87 | $13.52 | $12.87 | $13.38 | $10.11 | 235,487 |
| 2016-02-19 | $12.49 | $12.82 | $12.32 | $12.60 | $9.52 | 207,185 |
| 2016-02-18 | $13.00 | $13.03 | $12.35 | $12.62 | $9.54 | 157,514 |
| 2016-02-17 | $12.26 | $13.05 | $12.26 | $12.95 | $9.79 | 310,008 |
| 2016-02-16 | $12.05 | $12.49 | $11.84 | $12.22 | $9.24 | 403,665 |
| 2016-02-12 | $11.51 | $11.96 | $11.46 | $11.88 | $8.98 | 251,160 |
| 2016-02-11 | $11.30 | $11.59 | $11.06 | $11.36 | $8.59 | 219,017 |
| 2016-02-10 | $11.89 | $11.89 | $11.50 | $11.70 | $8.84 | 142,954 |
| 2016-02-09 | $11.90 | $12.05 | $11.67 | $11.91 | $9.00 | 157,173 |
| 2016-02-08 | $12.21 | $12.41 | $12.07 | $12.20 | $9.22 | 116,003 |
| 2016-02-05 | $12.59 | $12.74 | $12.36 | $12.39 | $9.36 | 138,107 |
| 2016-02-04 | $11.75 | $13.08 | $11.75 | $12.73 | $9.62 | 339,962 |
| 2016-02-03 | $11.44 | $11.62 | $10.85 | $11.62 | $8.78 | 339,818 |
| 2016-02-02 | $11.44 | $11.54 | $11.08 | $11.26 | $8.51 | 218,136 |
| 2016-02-01 | $11.74 | $11.74 | $11.42 | $11.66 | $8.81 | 190,942 |
| 2016-01-29 | $11.36 | $11.90 | $11.36 | $11.88 | $8.98 | 260,709 |
| 2016-01-28 | $11.35 | $11.55 | $11.12 | $11.52 | $8.71 | 205,282 |
| 2016-01-27 | $11.16 | $11.49 | $10.80 | $11.22 | $8.48 | 205,937 |
| 2016-01-26 | $10.70 | $11.24 | $10.57 | $11.17 | $8.44 | 205,836 |
| 2016-01-25 | $11.21 | $11.29 | $10.67 | $10.70 | $8.09 | 137,596 |
| 2016-01-22 | $11.11 | $11.33 | $11.04 | $11.29 | $8.53 | 279,251 |
| 2016-01-21 | $10.65 | $11.02 | $10.50 | $10.84 | $8.19 | 272,488 |
| 2016-01-20 | $10.60 | $10.69 | $10.28 | $10.65 | $8.05 | 403,397 |
| 2016-01-19 | $10.66 | $10.87 | $10.53 | $10.81 | $8.17 | 360,558 |
| 2016-01-15 | $10.43 | $10.75 | $10.42 | $10.56 | $7.98 | 255,497 |
| 2016-01-14 | $10.67 | $10.78 | $10.56 | $10.69 | $8.08 | 209,653 |
| 2016-01-13 | $10.98 | $11.11 | $10.56 | $10.60 | $8.01 | 189,491 |
| 2016-01-12 | $10.98 | $11.06 | $10.53 | $10.86 | $8.21 | 231,883 |
| 2016-01-11 | $11.14 | $11.15 | $10.75 | $10.80 | $8.16 | 432,758 |
| 2016-01-08 | $11.35 | $11.40 | $11.00 | $11.01 | $8.32 | 290,219 |
| 2016-01-07 | $11.36 | $11.60 | $11.29 | $11.31 | $8.55 | 308,216 |
| 2016-01-06 | $11.64 | $11.93 | $11.35 | $11.71 | $8.85 | 260,404 |
| 2016-01-05 | $12.21 | $12.23 | $11.84 | $11.96 | $9.04 | 341,110 |
| 2016-01-04 | $12.06 | $12.58 | $12.06 | $12.16 | $9.19 | 387,803 |
| 2015-12-31 | $12.24 | $12.57 | $12.22 | $12.43 | $9.39 | 212,539 |
| 2015-12-30 | $12.14 | $12.46 | $12.02 | $12.36 | $9.34 | 432,648 |
| 2015-12-29 | $12.59 | $12.59 | $12.27 | $12.30 | $9.30 | 172,170 |
| 2015-12-28 | $12.76 | $12.76 | $12.43 | $12.48 | $9.43 | 141,062 |
| 2015-12-24 | $12.96 | $13.13 | $12.86 | $12.89 | $9.74 | 57,969 |
| 2015-12-23 | $12.91 | $13.18 | $12.81 | $12.97 | $9.80 | 317,480 |
| 2015-12-22 | $12.13 | $12.85 | $12.05 | $12.65 | $9.56 | 473,914 |
| 2015-12-21 | $12.16 | $12.31 | $11.89 | $12.05 | $9.11 | 290,707 |
| 2015-12-18 | $12.19 | $12.47 | $11.97 | $12.10 | $9.14 | 634,841 |
| 2015-12-17 | $12.32 | $12.40 | $12.13 | $12.20 | $9.22 | 275,103 |
| 2015-12-16 | $12.28 | $12.52 | $12.19 | $12.36 | $9.34 | 486,118 |
| 2015-12-15 | $12.34 | $12.40 | $12.13 | $12.21 | $9.23 | 359,885 |
| 2015-12-14 | $12.38 | $12.46 | $12.05 | $12.21 | $9.23 | 196,369 |
| 2015-12-11 | $12.67 | $12.84 | $12.37 | $12.39 | $9.36 | 300,600 |
| 2015-12-10 | $12.94 | $13.20 | $12.94 | $12.97 | $9.80 | 332,359 |
| 2015-12-09 | $12.75 | $13.10 | $12.67 | $12.98 | $9.81 | 343,233 |
| 2015-12-08 | $12.99 | $13.01 | $12.53 | $12.57 | $9.50 | 356,968 |
| 2015-12-07 | $13.41 | $13.70 | $13.01 | $13.30 | $10.05 | 684,181 |
| 2015-12-04 | $13.35 | $13.40 | $13.06 | $13.13 | $9.92 | 195,451 |
| 2015-12-03 | $13.76 | $13.79 | $13.00 | $13.41 | $10.13 | 1,109,195 |
| 2015-12-02 | $13.96 | $14.16 | $13.57 | $13.65 | $10.32 | 237,779 |
| 2015-12-01 | $14.35 | $14.39 | $13.89 | $14.16 | $10.70 | 320,738 |
| 2015-11-30 | $14.32 | $14.52 | $14.09 | $14.23 | $10.75 | 507,863 |
| 2015-11-27 | $14.18 | $14.42 | $14.13 | $14.35 | $10.85 | 244,154 |
| 2015-11-25 | $14.25 | $14.37 | $13.90 | $14.15 | $10.69 | 759,159 |
| 2015-11-24 | $14.69 | $15.11 | $14.00 | $14.38 | $10.87 | 2,709,006 |
| 2015-11-23 | $15.26 | $15.50 | $14.53 | $14.75 | $11.15 | 232,997 |
| 2015-11-20 | $15.12 | $15.30 | $14.91 | $15.02 | $11.35 | 250,696 |
| 2015-11-19 | $15.03 | $15.28 | $15.00 | $15.03 | $11.36 | 261,727 |
| 2015-11-18 | $14.98 | $15.68 | $14.84 | $15.09 | $11.40 | 397,134 |
| 2015-11-17 | $14.83 | $14.83 | $14.48 | $14.74 | $11.14 | 218,820 |
| 2015-11-16 | $14.97 | $15.09 | $14.68 | $14.75 | $11.15 | 186,609 |
| 2015-11-13 | $14.96 | $15.39 | $14.90 | $14.97 | $11.31 | 126,859 |
| 2015-11-12 | $15.18 | $15.24 | $14.92 | $14.98 | $11.32 | 113,087 |
| 2015-11-11 | $15.80 | $15.80 | $15.31 | $15.41 | $11.65 | 60,625 |
| 2015-11-10 | $15.65 | $15.85 | $15.53 | $15.69 | $11.86 | 76,179 |
| 2015-11-09 | $15.86 | $15.86 | $15.42 | $15.77 | $11.92 | 115,877 |
| 2015-11-06 | $15.72 | $15.94 | $15.50 | $15.88 | $12.00 | 186,959 |
| 2015-11-05 | $16.32 | $16.38 | $15.93 | $16.03 | $12.11 | 146,112 |
| 2015-11-04 | $15.10 | $16.68 | $15.10 | $16.42 | $12.41 | 388,132 |
| 2015-11-03 | $14.65 | $15.10 | $14.65 | $14.79 | $11.18 | 248,210 |
| 2015-11-02 | $14.30 | $14.73 | $14.28 | $14.68 | $11.09 | 103,656 |
| 2015-10-30 | $14.08 | $14.50 | $13.86 | $14.37 | $10.86 | 247,084 |
| 2015-10-29 | $13.83 | $14.50 | $13.79 | $13.97 | $10.56 | 249,383 |
| 2015-10-28 | $14.19 | $14.70 | $13.88 | $14.07 | $10.63 | 198,036 |
| 2015-10-27 | $13.95 | $14.22 | $13.71 | $14.17 | $10.71 | 637,038 |
| 2015-10-26 | $14.26 | $14.46 | $13.93 | $14.14 | $10.69 | 299,714 |
| 2015-10-23 | $14.31 | $14.40 | $13.81 | $14.05 | $10.62 | 211,983 |
| 2015-10-22 | $13.78 | $14.17 | $13.22 | $14.14 | $10.69 | 315,121 |
| 2015-10-21 | $14.53 | $14.53 | $13.80 | $13.84 | $10.46 | 215,877 |
| 2015-10-20 | $14.49 | $14.70 | $14.28 | $14.45 | $10.92 | 154,832 |
| 2015-10-19 | $14.72 | $14.87 | $14.36 | $14.58 | $11.02 | 225,570 |
| 2015-10-16 | $15.19 | $15.19 | $14.55 | $14.92 | $11.28 | 265,380 |
| 2015-10-15 | $14.81 | $15.38 | $14.56 | $15.24 | $11.52 | 163,492 |
| 2015-10-14 | $14.37 | $14.98 | $14.09 | $14.84 | $11.22 | 242,733 |
| 2015-10-13 | $13.94 | $14.52 | $13.79 | $14.22 | $10.75 | 95,971 |
| 2015-10-12 | $14.91 | $14.91 | $14.10 | $14.11 | $10.66 | 206,663 |
| 2015-10-09 | $14.93 | $15.21 | $14.57 | $14.87 | $11.24 | 134,640 |
| 2015-10-08 | $14.21 | $14.95 | $14.06 | $14.76 | $11.16 | 353,549 |
| 2015-10-07 | $14.08 | $14.74 | $13.90 | $14.31 | $10.81 | 280,680 |
| 2015-10-06 | $13.65 | $14.07 | $13.47 | $13.86 | $10.47 | 185,556 |
| 2015-10-05 | $12.89 | $13.79 | $12.89 | $13.60 | $10.28 | 278,398 |
| 2015-10-02 | $12.23 | $12.76 | $12.03 | $12.76 | $9.64 | 231,842 |
| 2015-10-01 | $12.47 | $12.67 | $12.13 | $12.26 | $9.27 | 141,059 |
| 2015-09-30 | $11.88 | $12.42 | $11.83 | $12.29 | $9.29 | 504,009 |
| 2015-09-29 | $11.70 | $11.95 | $11.69 | $11.80 | $8.92 | 253,204 |
| 2015-09-28 | $11.80 | $11.89 | $11.59 | $11.71 | $8.85 | 165,115 |
| 2015-09-25 | $12.22 | $12.32 | $11.90 | $11.98 | $9.05 | 345,852 |
| 2015-09-24 | $11.78 | $12.28 | $11.77 | $12.08 | $9.13 | 456,124 |
| 2015-09-23 | $12.64 | $12.64 | $11.94 | $12.00 | $9.07 | 157,968 |
| 2015-09-22 | $12.77 | $12.94 | $12.17 | $12.55 | $9.48 | 287,837 |
| 2015-09-21 | $13.48 | $13.51 | $13.13 | $13.14 | $9.93 | 211,372 |
| 2015-09-18 | $13.80 | $13.89 | $13.42 | $13.52 | $10.22 | 132,054 |
| 2015-09-17 | $14.01 | $14.49 | $13.93 | $14.19 | $10.72 | 161,478 |
| 2015-09-16 | $13.85 | $14.41 | $13.85 | $14.15 | $10.69 | 189,459 |
| 2015-09-15 | $13.82 | $13.99 | $13.65 | $13.83 | $10.45 | 108,047 |
| 2015-09-14 | $14.26 | $14.37 | $13.69 | $13.89 | $10.50 | 116,246 |
| 2015-09-11 | $14.40 | $14.44 | $14.20 | $14.40 | $10.88 | 54,386 |
| 2015-09-10 | $14.35 | $14.62 | $14.14 | $14.50 | $10.96 | 92,324 |
| 2015-09-09 | $14.85 | $15.14 | $14.34 | $14.52 | $10.97 | 150,725 |
| 2015-09-08 | $14.41 | $14.88 | $14.24 | $14.74 | $11.14 | 188,725 |
| 2015-09-04 | $14.04 | $14.18 | $13.85 | $14.02 | $10.60 | 99,265 |
| 2015-09-03 | $13.83 | $14.30 | $13.83 | $14.25 | $10.77 | 144,790 |
| 2015-09-02 | $13.50 | $13.81 | $13.27 | $13.81 | $10.44 | 182,269 |
| 2015-09-01 | $13.72 | $13.92 | $13.31 | $13.50 | $10.20 | 189,269 |
| 2015-08-31 | $14.03 | $14.33 | $13.63 | $14.22 | $10.75 | 120,310 |
| 2015-08-28 | $14.22 | $14.45 | $13.96 | $14.11 | $10.66 | 177,007 |
| 2015-08-27 | $13.65 | $14.44 | $13.49 | $14.27 | $10.78 | 195,061 |
| 2015-08-26 | $13.60 | $13.60 | $13.15 | $13.34 | $10.08 | 147,400 |
| 2015-08-25 | $14.18 | $14.18 | $13.33 | $13.38 | $10.11 | 216,341 |
| 2015-08-24 | $13.34 | $14.00 | $12.86 | $13.71 | $10.36 | 722,724 |
| 2015-08-21 | $14.72 | $14.81 | $14.07 | $14.09 | $10.65 | 173,681 |
| 2015-08-20 | $15.00 | $15.25 | $14.80 | $14.82 | $11.20 | 257,493 |
Ternium S.A. (TX) News Headlines
.jpg)
Brasil e Mxico adotam estratgia de esperar para ver antes de reagir ameaa de tarifas sobre ao de Trump
None
reuters.com Feb. 10, 2025.jpg)
.jpg)
New York is still the richest wealth hub. Here's which cities are gaining ground
New York City and the Bay Area are the world's richest wealth hubs, but Miami and Houston are gaining ground.
cnbc.com April 11, 2025Recent Ternium S.A. (TX) News
.jpg)
Similar Companies to Ternium S.A. (TX) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |