Viad Corp (VVI) Exchange: NYSE
Data as of May 2, 2025
$42.51 ($-0.30) -0.70%
Viad Corp - Daily Information
Click for more stock information on Viad Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.04 |
| Previous Close | $42.51 |
| High | $43.23 |
| Low | $42.32 |
| Adjusted Open | $43.04 |
| Previous Adjusted Close | $42.51 |
| Adjusted High | $43.23 |
| Adjusted Low | $42.32 |
About Viad Corp (VVI)
Viad Corp (VVI) is a diversified services company based in Phoenix, Arizona, with offices across the world. Founded in 1923, the company has grown to serve clients in over 50 countries. Viad currently focuses on travel and tourism, entertainment, transportation and hospitality services, such as packaging and fulfillment, communications services, and large-scale event management. The company also provides general corporate services, such as payroll, staffing and HR services, financial management, legal services, and recruiting. Many of their customers are industry-leading businesses seeking cost-effective outsourcing solutions to maintain operational efficiency. Viad Corp operates in Europe, Asia Pacific, Latin America, and the Middle East, and has seen steady growth in both revenue and net income since 2010.
Invest in Viad Corp (VVI)
Historical Stock Data for Viad Corp (VVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | $43.04 | $43.23 | $42.32 | $42.51 | $42.51 | 141,196 |
| 2024-12-30 | $42.40 | $43.44 | $41.91 | $42.81 | $42.81 | 93,215 |
| 2024-12-27 | $43.44 | $43.82 | $42.11 | $42.77 | $42.77 | 97,448 |
| 2024-12-26 | $43.03 | $43.83 | $42.90 | $43.64 | $43.64 | 62,152 |
| 2024-12-24 | $42.87 | $43.23 | $42.46 | $43.21 | $43.21 | 30,273 |
| 2024-12-23 | $42.83 | $43.51 | $42.41 | $42.85 | $42.85 | 96,747 |
| 2024-12-20 | $42.14 | $43.90 | $42.14 | $42.91 | $42.91 | 355,710 |
| 2024-12-19 | $42.95 | $43.56 | $41.85 | $42.87 | $42.87 | 155,072 |
| 2024-12-18 | $45.33 | $45.43 | $41.85 | $42.45 | $42.45 | 192,077 |
| 2024-12-17 | $44.25 | $45.12 | $43.11 | $44.96 | $44.96 | 179,626 |
| 2024-12-16 | $45.04 | $46.50 | $44.70 | $45.25 | $45.25 | 187,653 |
| 2024-12-13 | $44.84 | $45.03 | $43.80 | $45.00 | $45.00 | 138,037 |
| 2024-12-12 | $45.05 | $46.66 | $44.69 | $44.76 | $44.76 | 138,914 |
| 2024-12-11 | $44.66 | $45.14 | $44.35 | $44.84 | $44.84 | 97,939 |
| 2024-12-10 | $43.32 | $44.61 | $43.32 | $44.40 | $44.40 | 138,495 |
| 2024-12-09 | $44.24 | $44.29 | $43.48 | $43.63 | $43.63 | 108,465 |
| 2024-12-06 | $44.39 | $44.59 | $43.26 | $44.24 | $44.24 | 79,795 |
| 2024-12-05 | $45.26 | $45.26 | $44.37 | $44.38 | $44.38 | 62,029 |
| 2024-12-04 | $44.79 | $45.79 | $44.79 | $45.43 | $45.43 | 154,881 |
| 2024-12-03 | $44.88 | $45.51 | $44.48 | $44.96 | $44.96 | 170,380 |
| 2024-12-02 | $44.86 | $45.05 | $44.59 | $44.95 | $44.95 | 135,332 |
| 2024-11-29 | $45.13 | $45.58 | $44.46 | $44.72 | $44.72 | 87,010 |
| 2024-11-27 | $44.04 | $44.75 | $43.82 | $44.62 | $44.62 | 92,227 |
| 2024-11-26 | $44.18 | $44.39 | $43.39 | $43.88 | $43.88 | 150,728 |
| 2024-11-25 | $43.65 | $44.54 | $43.58 | $44.33 | $44.33 | 149,230 |
| 2024-11-22 | $43.53 | $44.00 | $42.96 | $43.27 | $43.27 | 139,690 |
| 2024-11-21 | $42.38 | $43.37 | $41.86 | $43.19 | $43.19 | 135,940 |
| 2024-11-20 | $42.99 | $42.99 | $41.75 | $42.16 | $42.16 | 128,811 |
| 2024-11-19 | $42.32 | $43.12 | $42.32 | $42.99 | $42.99 | 105,672 |
| 2024-11-18 | $44.57 | $45.11 | $42.78 | $42.81 | $42.81 | 133,902 |
| 2024-11-15 | $45.25 | $45.66 | $44.21 | $44.62 | $44.62 | 135,626 |
| 2024-11-14 | $43.70 | $45.00 | $43.66 | $44.97 | $44.97 | 235,766 |
| 2024-11-13 | $45.42 | $45.42 | $42.97 | $43.30 | $43.30 | 254,721 |
| 2024-11-12 | $45.45 | $45.92 | $44.53 | $44.62 | $44.62 | 120,387 |
| 2024-11-11 | $45.00 | $45.51 | $44.07 | $45.51 | $45.51 | 158,160 |
| 2024-11-08 | $43.63 | $47.49 | $43.29 | $44.53 | $44.53 | 271,095 |
| 2024-11-07 | $42.35 | $42.68 | $41.32 | $41.54 | $41.54 | 160,522 |
| 2024-11-06 | $41.74 | $43.24 | $40.78 | $42.96 | $42.96 | 193,836 |
| 2024-11-05 | $38.45 | $40.04 | $38.45 | $39.48 | $39.48 | 169,703 |
| 2024-11-04 | $37.28 | $39.11 | $37.28 | $38.56 | $38.56 | 159,197 |
| 2024-11-01 | $37.89 | $38.08 | $37.03 | $37.42 | $37.42 | 248,177 |
| 2024-10-31 | $38.03 | $38.48 | $37.44 | $37.44 | $37.44 | 134,299 |
| 2024-10-30 | $38.08 | $39.04 | $37.83 | $37.89 | $37.89 | 183,144 |
| 2024-10-29 | $38.74 | $39.16 | $38.30 | $38.39 | $38.39 | 132,298 |
| 2024-10-28 | $40.00 | $40.79 | $38.90 | $39.00 | $39.00 | 143,520 |
| 2024-10-25 | $40.31 | $40.48 | $39.66 | $39.70 | $39.70 | 128,070 |
| 2024-10-24 | $40.71 | $41.36 | $39.69 | $39.94 | $39.94 | 369,954 |
| 2024-10-23 | $41.71 | $41.78 | $40.63 | $40.64 | $40.64 | 367,985 |
| 2024-10-22 | $42.06 | $42.45 | $41.10 | $41.91 | $41.91 | 307,266 |
| 2024-10-21 | $44.20 | $45.61 | $40.64 | $42.05 | $42.05 | 966,128 |
| 2024-10-18 | $36.21 | $36.26 | $35.78 | $35.78 | $35.78 | 35,115 |
| 2024-10-17 | $36.58 | $36.58 | $35.85 | $36.05 | $36.05 | 32,985 |
| 2024-10-16 | $36.21 | $36.64 | $36.03 | $36.51 | $36.51 | 41,311 |
| 2024-10-15 | $35.58 | $36.36 | $35.46 | $35.74 | $35.74 | 45,436 |
| 2024-10-14 | $35.60 | $35.81 | $35.37 | $35.66 | $35.66 | 32,767 |
| 2024-10-11 | $34.94 | $35.82 | $34.94 | $35.74 | $35.74 | 32,605 |
| 2024-10-10 | $34.94 | $35.13 | $34.75 | $35.01 | $35.01 | 62,453 |
| 2024-10-09 | $35.43 | $36.07 | $35.38 | $35.50 | $35.50 | 64,369 |
| 2024-10-08 | $36.11 | $36.11 | $35.30 | $35.59 | $35.59 | 57,096 |
| 2024-10-07 | $37.03 | $37.20 | $35.60 | $35.83 | $35.83 | 66,021 |
| 2024-10-04 | $36.00 | $37.49 | $35.86 | $37.36 | $37.36 | 93,987 |
| 2024-10-03 | $35.24 | $35.57 | $35.06 | $35.39 | $35.39 | 71,326 |
| 2024-10-02 | $35.43 | $35.77 | $35.09 | $35.54 | $35.54 | 63,896 |
| 2024-10-01 | $35.58 | $35.69 | $34.56 | $35.64 | $35.64 | 96,508 |
| 2024-09-30 | $35.27 | $35.89 | $35.01 | $35.83 | $35.83 | 126,136 |
| 2024-09-27 | $34.89 | $35.46 | $34.66 | $35.31 | $35.31 | 58,173 |
| 2024-09-26 | $35.48 | $35.48 | $34.34 | $34.50 | $34.50 | 71,062 |
| 2024-09-25 | $35.60 | $35.60 | $34.97 | $35.00 | $35.00 | 84,627 |
| 2024-09-24 | $35.47 | $35.71 | $34.91 | $35.71 | $35.71 | 75,219 |
| 2024-09-23 | $35.08 | $35.30 | $34.82 | $35.30 | $35.30 | 52,871 |
| 2024-09-20 | $35.29 | $35.39 | $34.97 | $35.00 | $35.00 | 314,014 |
| 2024-09-19 | $35.68 | $35.68 | $35.10 | $35.18 | $35.18 | 52,994 |
| 2024-09-18 | $34.35 | $35.87 | $34.31 | $34.75 | $34.75 | 86,751 |
| 2024-09-17 | $34.01 | $34.74 | $33.80 | $34.63 | $34.63 | 76,759 |
| 2024-09-16 | $33.25 | $33.74 | $32.90 | $33.40 | $33.40 | 94,340 |
| 2024-09-13 | $33.06 | $33.86 | $33.06 | $33.25 | $33.25 | 80,916 |
| 2024-09-12 | $31.82 | $32.81 | $31.82 | $32.58 | $32.58 | 62,354 |
| 2024-09-11 | $31.28 | $31.74 | $30.60 | $31.58 | $31.58 | 60,383 |
| 2024-09-10 | $31.48 | $31.64 | $30.85 | $31.63 | $31.63 | 97,413 |
| 2024-09-09 | $32.35 | $32.35 | $31.36 | $31.40 | $31.40 | 72,344 |
| 2024-09-06 | $33.23 | $33.23 | $32.11 | $32.36 | $32.36 | 43,876 |
| 2024-09-05 | $33.47 | $33.47 | $32.69 | $33.27 | $33.27 | 51,736 |
| 2024-09-04 | $33.17 | $33.76 | $33.02 | $33.23 | $33.23 | 48,197 |
| 2024-09-03 | $34.16 | $34.29 | $33.25 | $33.43 | $33.43 | 76,056 |
| 2024-08-30 | $34.54 | $34.68 | $33.81 | $34.41 | $34.41 | 88,269 |
| 2024-08-29 | $34.48 | $34.48 | $34.14 | $34.30 | $34.30 | 50,707 |
| 2024-08-28 | $34.93 | $35.07 | $33.69 | $34.16 | $34.16 | 72,258 |
| 2024-08-27 | $34.91 | $35.21 | $34.83 | $35.02 | $35.02 | 48,611 |
| 2024-08-26 | $34.93 | $35.38 | $34.84 | $35.00 | $35.00 | 84,942 |
| 2024-08-23 | $32.99 | $34.73 | $32.95 | $34.69 | $34.69 | 91,155 |
| 2024-08-22 | $33.16 | $33.16 | $32.79 | $32.82 | $32.82 | 42,909 |
| 2024-08-21 | $32.95 | $33.06 | $32.38 | $33.01 | $33.01 | 68,564 |
| 2024-08-20 | $32.70 | $32.80 | $32.23 | $32.54 | $32.54 | 64,714 |
| 2024-08-19 | $32.99 | $33.24 | $32.80 | $32.95 | $32.95 | 74,082 |
| 2024-08-16 | $32.41 | $32.71 | $32.15 | $32.68 | $32.68 | 150,666 |
| 2024-08-15 | $32.71 | $32.97 | $32.39 | $32.53 | $32.53 | 82,807 |
| 2024-08-14 | $31.80 | $32.06 | $31.25 | $31.98 | $31.98 | 86,238 |
| 2024-08-13 | $32.51 | $32.56 | $31.63 | $31.68 | $31.68 | 105,349 |
| 2024-08-12 | $32.30 | $32.64 | $31.83 | $32.30 | $32.30 | 162,248 |
| 2024-08-09 | $32.75 | $33.05 | $32.25 | $32.48 | $32.48 | 103,665 |
| 2024-08-08 | $32.70 | $32.91 | $31.94 | $32.83 | $32.83 | 181,803 |
| 2024-08-07 | $30.95 | $33.81 | $30.95 | $32.46 | $32.46 | 185,385 |
| 2024-08-06 | $30.36 | $31.19 | $30.29 | $30.86 | $30.86 | 163,743 |
| 2024-08-05 | $30.50 | $30.50 | $29.46 | $30.45 | $30.45 | 170,797 |
| 2024-08-02 | $30.68 | $31.43 | $30.24 | $31.00 | $31.00 | 87,252 |
| 2024-08-01 | $33.00 | $33.10 | $30.80 | $31.98 | $31.98 | 195,925 |
| 2024-07-31 | $33.34 | $34.04 | $32.63 | $33.25 | $33.25 | 124,335 |
| 2024-07-30 | $34.19 | $34.45 | $32.92 | $32.98 | $32.98 | 94,072 |
| 2024-07-29 | $34.72 | $35.07 | $34.10 | $34.19 | $34.19 | 76,909 |
| 2024-07-26 | $34.67 | $34.89 | $33.35 | $34.70 | $34.70 | 323,272 |
| 2024-07-25 | $37.88 | $38.09 | $34.03 | $34.29 | $34.29 | 553,617 |
| 2024-07-24 | $39.53 | $39.98 | $37.58 | $37.73 | $37.73 | 100,030 |
| 2024-07-23 | $38.51 | $40.27 | $38.51 | $39.69 | $39.69 | 107,633 |
| 2024-07-22 | $38.74 | $38.91 | $37.82 | $38.87 | $38.87 | 73,311 |
| 2024-07-19 | $38.03 | $38.68 | $37.72 | $38.38 | $38.38 | 70,472 |
| 2024-07-18 | $38.35 | $39.25 | $37.77 | $38.02 | $38.02 | 54,932 |
| 2024-07-17 | $38.34 | $39.90 | $38.34 | $38.73 | $38.73 | 95,433 |
| 2024-07-16 | $36.72 | $39.06 | $36.72 | $38.80 | $38.80 | 126,986 |
| 2024-07-15 | $35.17 | $36.66 | $34.97 | $36.23 | $36.23 | 78,929 |
| 2024-07-12 | $35.13 | $35.13 | $34.52 | $34.76 | $34.76 | 220,158 |
| 2024-07-11 | $34.09 | $34.61 | $33.50 | $34.50 | $34.50 | 91,847 |
| 2024-07-10 | $33.25 | $33.25 | $32.78 | $33.12 | $33.12 | 56,815 |
| 2024-07-09 | $33.75 | $33.96 | $32.98 | $33.01 | $33.01 | 44,778 |
| 2024-07-08 | $33.49 | $34.15 | $33.49 | $33.99 | $33.99 | 58,604 |
| 2024-07-05 | $33.69 | $34.05 | $33.00 | $33.07 | $33.07 | 64,307 |
| 2024-07-03 | $33.63 | $34.10 | $33.36 | $33.88 | $33.88 | 49,790 |
| 2024-07-02 | $33.05 | $33.41 | $32.54 | $33.35 | $33.35 | 70,543 |
| 2024-07-01 | $34.06 | $34.06 | $32.67 | $32.88 | $32.88 | 75,226 |
| 2024-06-28 | $34.14 | $34.21 | $33.70 | $34.00 | $34.00 | 284,135 |
| 2024-06-27 | $34.18 | $34.18 | $32.78 | $33.72 | $33.72 | 102,879 |
| 2024-06-26 | $33.76 | $33.88 | $33.19 | $33.67 | $33.67 | 84,789 |
| 2024-06-25 | $33.41 | $34.05 | $33.09 | $33.95 | $33.95 | 59,925 |
| 2024-06-24 | $34.17 | $34.35 | $33.52 | $33.66 | $33.66 | 110,695 |
| 2024-06-21 | $34.35 | $34.62 | $33.92 | $34.17 | $34.17 | 294,116 |
| 2024-06-20 | $34.22 | $34.74 | $34.12 | $34.28 | $34.28 | 52,949 |
| 2024-06-18 | $34.77 | $34.95 | $34.49 | $34.49 | $34.49 | 34,036 |
| 2024-06-17 | $34.18 | $35.01 | $34.09 | $34.64 | $34.64 | 50,320 |
| 2024-06-14 | $34.48 | $34.57 | $33.95 | $34.36 | $34.36 | 58,054 |
| 2024-06-13 | $35.18 | $35.60 | $34.42 | $35.05 | $35.05 | 53,840 |
| 2024-06-12 | $35.27 | $35.76 | $34.88 | $34.96 | $34.96 | 57,810 |
| 2024-06-11 | $33.40 | $34.29 | $33.13 | $34.26 | $34.26 | 85,058 |
| 2024-06-10 | $33.63 | $33.71 | $33.15 | $33.65 | $33.65 | 69,804 |
| 2024-06-07 | $33.92 | $34.48 | $33.92 | $34.03 | $34.03 | 63,859 |
| 2024-06-06 | $34.40 | $34.73 | $34.29 | $34.36 | $34.36 | 72,582 |
| 2024-06-05 | $33.93 | $34.60 | $33.12 | $34.52 | $34.52 | 39,587 |
| 2024-06-04 | $34.09 | $34.09 | $33.54 | $33.61 | $33.61 | 32,172 |
| 2024-06-03 | $35.49 | $35.49 | $34.29 | $34.30 | $34.30 | 45,938 |
| 2024-05-31 | $34.21 | $35.02 | $34.18 | $34.95 | $34.95 | 59,593 |
| 2024-05-30 | $34.08 | $34.51 | $33.87 | $33.98 | $33.98 | 45,083 |
| 2024-05-29 | $33.06 | $34.08 | $32.97 | $33.74 | $33.74 | 91,349 |
| 2024-05-28 | $34.31 | $34.37 | $33.38 | $33.59 | $33.59 | 54,629 |
| 2024-05-24 | $34.43 | $34.50 | $33.85 | $34.05 | $34.05 | 48,553 |
| 2024-05-23 | $35.42 | $35.50 | $33.92 | $34.24 | $34.24 | 79,589 |
| 2024-05-22 | $35.36 | $35.51 | $34.94 | $35.25 | $35.25 | 57,611 |
| 2024-05-21 | $35.09 | $35.45 | $34.81 | $35.45 | $35.45 | 45,806 |
| 2024-05-20 | $35.08 | $35.87 | $35.08 | $35.19 | $35.19 | 51,924 |
| 2024-05-17 | $35.69 | $35.92 | $35.23 | $35.26 | $35.26 | 106,181 |
| 2024-05-16 | $36.80 | $36.80 | $35.25 | $35.49 | $35.49 | 106,593 |
| 2024-05-15 | $36.21 | $37.16 | $36.21 | $36.88 | $36.88 | 74,034 |
| 2024-05-14 | $36.02 | $36.08 | $35.47 | $35.87 | $35.87 | 86,879 |
| 2024-05-13 | $35.05 | $35.86 | $34.85 | $35.47 | $35.47 | 87,754 |
| 2024-05-10 | $35.22 | $35.22 | $34.49 | $34.77 | $34.77 | 67,674 |
| 2024-05-09 | $34.25 | $35.27 | $34.25 | $35.25 | $35.25 | 75,478 |
| 2024-05-08 | $34.36 | $34.67 | $34.00 | $34.37 | $34.37 | 76,098 |
| 2024-05-07 | $33.23 | $34.92 | $33.23 | $34.60 | $34.60 | 119,515 |
| 2024-05-06 | $34.73 | $34.81 | $33.09 | $33.23 | $33.23 | 177,779 |
| 2024-05-03 | $34.08 | $34.82 | $32.17 | $34.20 | $34.20 | 316,197 |
| 2024-05-02 | $34.70 | $35.35 | $34.23 | $35.29 | $35.29 | 80,802 |
| 2024-05-01 | $34.50 | $35.12 | $34.18 | $34.26 | $34.26 | 61,257 |
| 2024-04-30 | $35.40 | $35.47 | $34.38 | $34.48 | $34.48 | 81,567 |
| 2024-04-29 | $35.15 | $35.78 | $35.12 | $35.69 | $35.69 | 68,047 |
| 2024-04-26 | $34.63 | $35.24 | $34.63 | $35.13 | $35.13 | 48,367 |
| 2024-04-25 | $34.95 | $34.95 | $34.15 | $34.62 | $34.62 | 83,246 |
| 2024-04-24 | $35.45 | $35.77 | $35.09 | $35.46 | $35.46 | 60,566 |
| 2024-04-23 | $35.33 | $36.11 | $34.49 | $35.67 | $35.67 | 79,379 |
| 2024-04-22 | $34.97 | $35.64 | $34.68 | $35.26 | $35.26 | 119,537 |
| 2024-04-19 | $33.86 | $34.83 | $33.86 | $34.72 | $34.72 | 98,523 |
| 2024-04-18 | $34.42 | $34.86 | $33.84 | $33.90 | $33.90 | 92,708 |
| 2024-04-17 | $35.31 | $35.39 | $34.27 | $34.36 | $34.36 | 68,685 |
| 2024-04-16 | $35.00 | $35.18 | $34.57 | $34.85 | $34.85 | 43,861 |
| 2024-04-15 | $36.37 | $36.61 | $35.25 | $35.43 | $35.43 | 52,202 |
| 2024-04-12 | $36.46 | $36.52 | $35.48 | $36.32 | $36.32 | 83,944 |
| 2024-04-11 | $36.59 | $36.81 | $36.23 | $36.59 | $36.59 | 59,796 |
| 2024-04-10 | $36.99 | $37.29 | $35.85 | $36.37 | $36.37 | 72,367 |
| 2024-04-09 | $38.48 | $38.62 | $37.77 | $38.03 | $38.03 | 90,775 |
| 2024-04-08 | $37.71 | $38.73 | $37.52 | $38.48 | $38.48 | 71,462 |
| 2024-04-05 | $37.68 | $37.96 | $37.24 | $37.52 | $37.52 | 48,321 |
| 2024-04-04 | $38.03 | $38.63 | $37.40 | $37.76 | $37.76 | 77,511 |
| 2024-04-03 | $36.91 | $37.52 | $36.56 | $37.42 | $37.42 | 80,985 |
| 2024-04-02 | $36.58 | $36.94 | $35.00 | $36.80 | $36.80 | 105,150 |
| 2024-04-01 | $39.49 | $39.49 | $37.13 | $37.20 | $37.20 | 89,388 |
| 2024-03-28 | $39.50 | $39.98 | $39.19 | $39.49 | $39.49 | 80,439 |
| 2024-03-27 | $38.12 | $39.60 | $38.12 | $39.48 | $39.48 | 107,876 |
| 2024-03-26 | $38.01 | $38.75 | $37.64 | $37.65 | $37.65 | 82,673 |
| 2024-03-25 | $36.83 | $38.45 | $36.70 | $37.56 | $37.56 | 121,425 |
| 2024-03-22 | $37.48 | $37.48 | $36.65 | $36.66 | $36.66 | 40,404 |
| 2024-03-21 | $37.12 | $37.63 | $36.92 | $37.31 | $37.31 | 83,725 |
| 2024-03-20 | $35.88 | $37.04 | $35.71 | $36.76 | $36.76 | 58,896 |
| 2024-03-19 | $35.07 | $36.25 | $35.07 | $36.01 | $36.01 | 54,212 |
| 2024-03-18 | $36.56 | $36.56 | $35.27 | $35.28 | $35.28 | 82,356 |
| 2024-03-15 | $35.25 | $36.76 | $35.25 | $36.70 | $36.70 | 211,316 |
| 2024-03-14 | $35.77 | $35.86 | $35.06 | $35.60 | $35.60 | 109,688 |
| 2024-03-13 | $35.76 | $36.19 | $35.53 | $35.93 | $35.93 | 54,850 |
| 2024-03-12 | $36.33 | $36.57 | $35.67 | $35.76 | $35.76 | 95,480 |
| 2024-03-11 | $36.46 | $36.53 | $36.02 | $36.40 | $36.40 | 65,170 |
| 2024-03-08 | $37.59 | $38.10 | $35.89 | $36.68 | $36.68 | 96,077 |
| 2024-03-07 | $36.10 | $37.29 | $36.07 | $37.28 | $37.28 | 86,782 |
| 2024-03-06 | $36.07 | $36.13 | $35.20 | $35.69 | $35.69 | 99,442 |
| 2024-03-05 | $35.23 | $35.64 | $34.90 | $35.02 | $35.02 | 82,530 |
| 2024-03-04 | $37.07 | $37.16 | $35.21 | $35.32 | $35.32 | 82,222 |
| 2024-03-01 | $37.20 | $37.63 | $36.50 | $37.03 | $37.03 | 69,511 |
| 2024-02-29 | $36.49 | $37.38 | $36.43 | $37.23 | $37.23 | 77,419 |
| 2024-02-28 | $35.14 | $36.18 | $35.14 | $35.91 | $35.91 | 58,154 |
| 2024-02-27 | $35.84 | $35.88 | $34.78 | $35.51 | $35.51 | 85,426 |
| 2024-02-26 | $34.54 | $36.06 | $34.54 | $35.70 | $35.70 | 107,841 |
| 2024-02-23 | $33.72 | $34.88 | $33.62 | $34.74 | $34.74 | 75,266 |
| 2024-02-22 | $33.13 | $34.35 | $32.95 | $33.91 | $33.91 | 88,042 |
| 2024-02-21 | $32.20 | $33.22 | $32.10 | $33.02 | $33.02 | 83,526 |
| 2024-02-20 | $32.63 | $33.02 | $32.40 | $32.58 | $32.58 | 71,451 |
| 2024-02-16 | $33.40 | $33.64 | $33.01 | $33.04 | $33.04 | 71,977 |
| 2024-02-15 | $33.23 | $34.11 | $33.07 | $33.72 | $33.72 | 77,395 |
| 2024-02-14 | $33.03 | $33.23 | $32.67 | $33.01 | $33.01 | 86,682 |
| 2024-02-13 | $32.70 | $33.43 | $32.05 | $32.50 | $32.50 | 196,447 |
| 2024-02-12 | $33.50 | $33.94 | $33.04 | $33.72 | $33.72 | 141,125 |
| 2024-02-09 | $33.53 | $35.78 | $31.75 | $33.09 | $33.09 | 234,805 |
| 2024-02-08 | $32.31 | $33.56 | $32.31 | $33.41 | $33.41 | 62,990 |
| 2024-02-07 | $32.50 | $32.52 | $31.73 | $32.37 | $32.37 | 63,860 |
| 2024-02-06 | $32.54 | $32.95 | $32.18 | $32.50 | $32.50 | 60,625 |
| 2024-02-05 | $32.89 | $32.89 | $32.05 | $32.67 | $32.67 | 68,449 |
| 2024-02-02 | $33.17 | $33.64 | $32.86 | $33.39 | $33.39 | 40,243 |
| 2024-02-01 | $33.18 | $33.82 | $33.06 | $33.77 | $33.77 | 43,090 |
| 2024-01-31 | $34.38 | $34.42 | $32.96 | $33.06 | $33.06 | 58,412 |
| 2024-01-30 | $35.01 | $35.29 | $34.22 | $34.36 | $34.36 | 41,401 |
| 2024-01-29 | $34.51 | $35.33 | $34.15 | $35.28 | $35.28 | 54,824 |
| 2024-01-26 | $35.30 | $35.46 | $34.60 | $34.60 | $34.60 | 34,718 |
| 2024-01-25 | $35.30 | $35.59 | $34.75 | $35.02 | $35.02 | 44,552 |
| 2024-01-24 | $34.99 | $35.24 | $34.54 | $34.69 | $34.69 | 53,155 |
| 2024-01-23 | $34.71 | $34.71 | $34.10 | $34.54 | $34.54 | 58,283 |
| 2024-01-22 | $33.93 | $34.52 | $33.75 | $34.20 | $34.20 | 92,244 |
| 2024-01-19 | $33.45 | $33.70 | $32.96 | $33.52 | $33.52 | 71,873 |
| 2024-01-18 | $32.62 | $33.28 | $31.95 | $33.27 | $33.27 | 77,693 |
| 2024-01-17 | $32.05 | $32.52 | $32.05 | $32.38 | $32.38 | 53,403 |
| 2024-01-16 | $32.38 | $32.77 | $32.13 | $32.52 | $32.52 | 64,102 |
| 2024-01-12 | $34.65 | $34.65 | $32.61 | $32.69 | $32.69 | 86,429 |
| 2024-01-11 | $34.14 | $34.35 | $33.48 | $34.04 | $34.04 | 106,117 |
| 2024-01-10 | $33.56 | $34.41 | $33.18 | $34.38 | $34.38 | 61,960 |
| 2024-01-09 | $33.32 | $33.85 | $32.77 | $33.67 | $33.67 | 77,773 |
| 2024-01-08 | $34.12 | $34.72 | $33.91 | $33.98 | $33.98 | 66,375 |
| 2024-01-05 | $33.61 | $34.16 | $32.88 | $33.90 | $33.90 | 120,903 |
| 2024-01-04 | $34.16 | $34.37 | $33.62 | $33.75 | $33.75 | 95,567 |
| 2024-01-03 | $35.22 | $35.35 | $33.99 | $34.11 | $34.11 | 103,136 |
| 2024-01-02 | $36.05 | $36.34 | $35.24 | $35.35 | $35.35 | 71,998 |
| 2023-12-29 | $36.40 | $36.86 | $35.92 | $36.20 | $36.20 | 89,547 |
| 2023-12-28 | $37.14 | $37.14 | $36.17 | $36.64 | $36.64 | 84,297 |
| 2023-12-27 | $37.12 | $37.37 | $36.68 | $37.20 | $37.20 | 81,377 |
| 2023-12-26 | $37.24 | $37.36 | $36.16 | $37.32 | $37.32 | 77,176 |
| 2023-12-22 | $37.04 | $37.29 | $36.65 | $36.93 | $36.93 | 50,692 |
| 2023-12-21 | $36.64 | $37.10 | $36.37 | $36.98 | $36.98 | 56,142 |
| 2023-12-20 | $37.05 | $37.99 | $36.29 | $36.36 | $36.36 | 121,874 |
| 2023-12-19 | $35.56 | $36.48 | $35.49 | $36.30 | $36.30 | 71,048 |
| 2023-12-18 | $35.23 | $35.82 | $34.84 | $35.41 | $35.41 | 64,566 |
| 2023-12-15 | $34.65 | $35.14 | $34.30 | $35.11 | $35.11 | 710,791 |
| 2023-12-14 | $35.76 | $36.35 | $34.48 | $34.90 | $34.90 | 103,290 |
| 2023-12-13 | $34.61 | $35.73 | $34.42 | $35.23 | $35.23 | 113,464 |
| 2023-12-12 | $34.11 | $34.73 | $33.81 | $34.49 | $34.49 | 54,168 |
| 2023-12-11 | $33.64 | $34.21 | $33.51 | $33.94 | $33.94 | 69,900 |
| 2023-12-08 | $33.71 | $34.14 | $33.55 | $33.80 | $33.80 | 77,832 |
| 2023-12-07 | $34.71 | $34.71 | $33.85 | $33.95 | $33.95 | 76,707 |
| 2023-12-06 | $34.12 | $34.81 | $33.71 | $34.54 | $34.54 | 126,524 |
| 2023-12-05 | $34.47 | $34.48 | $33.08 | $33.14 | $33.14 | 72,141 |
| 2023-12-04 | $33.40 | $34.42 | $33.40 | $34.28 | $34.28 | 150,072 |
| 2023-12-01 | $33.06 | $33.85 | $33.02 | $33.80 | $33.80 | 69,741 |
| 2023-11-30 | $33.77 | $33.77 | $32.88 | $33.30 | $33.30 | 111,461 |
| 2023-11-29 | $33.38 | $34.28 | $33.29 | $33.50 | $33.50 | 97,135 |
| 2023-11-28 | $33.22 | $33.70 | $32.99 | $33.06 | $33.06 | 85,192 |
| 2023-11-27 | $32.39 | $33.85 | $32.09 | $33.22 | $33.22 | 116,379 |
| 2023-11-24 | $31.53 | $32.40 | $31.51 | $31.95 | $31.95 | 38,458 |
| 2023-11-22 | $32.35 | $32.42 | $32.06 | $32.16 | $32.16 | 44,587 |
| 2023-11-21 | $33.06 | $33.06 | $31.92 | $32.10 | $32.10 | 58,792 |
| 2023-11-20 | $32.55 | $33.10 | $32.25 | $33.07 | $33.07 | 70,660 |
| 2023-11-17 | $32.02 | $32.85 | $31.80 | $32.55 | $32.55 | 100,636 |
| 2023-11-16 | $31.51 | $32.21 | $30.97 | $31.60 | $31.60 | 65,952 |
| 2023-11-15 | $31.60 | $33.00 | $31.33 | $31.75 | $31.75 | 98,855 |
| 2023-11-14 | $31.95 | $32.23 | $31.01 | $31.70 | $31.70 | 165,210 |
| 2023-11-13 | $30.15 | $30.94 | $30.15 | $30.78 | $30.78 | 67,985 |
| 2023-11-10 | $29.92 | $30.89 | $29.71 | $30.42 | $30.42 | 115,177 |
| 2023-11-09 | $30.46 | $30.68 | $29.71 | $29.87 | $29.87 | 63,361 |
| 2023-11-08 | $29.48 | $30.63 | $29.36 | $30.38 | $30.38 | 116,500 |
| 2023-11-07 | $28.42 | $29.17 | $27.94 | $29.09 | $29.09 | 61,717 |
| 2023-11-06 | $27.97 | $28.62 | $27.55 | $28.58 | $28.58 | 98,176 |
| 2023-11-03 | $27.48 | $28.79 | $26.37 | $27.92 | $27.92 | 118,740 |
| 2023-11-02 | $24.70 | $25.49 | $24.62 | $25.43 | $25.43 | 61,910 |
| 2023-11-01 | $24.02 | $24.29 | $23.99 | $24.22 | $24.22 | 59,798 |
| 2023-10-31 | $23.46 | $24.32 | $23.39 | $24.23 | $24.23 | 76,676 |
| 2023-10-30 | $23.25 | $23.71 | $23.01 | $23.58 | $23.58 | 80,093 |
| 2023-10-27 | $23.49 | $23.58 | $22.88 | $23.05 | $23.05 | 74,379 |
| 2023-10-26 | $23.42 | $23.78 | $22.98 | $23.67 | $23.67 | 96,451 |
| 2023-10-25 | $23.93 | $23.98 | $23.21 | $23.25 | $23.25 | 68,873 |
| 2023-10-24 | $24.19 | $24.35 | $23.79 | $24.11 | $24.11 | 41,965 |
| 2023-10-23 | $24.56 | $24.99 | $24.06 | $24.06 | $24.06 | 54,897 |
| 2023-10-20 | $24.83 | $25.08 | $24.63 | $24.72 | $24.72 | 86,542 |
| 2023-10-19 | $25.43 | $25.70 | $24.65 | $24.71 | $24.71 | 70,316 |
| 2023-10-18 | $25.95 | $26.02 | $25.55 | $25.58 | $25.58 | 62,180 |
| 2023-10-17 | $25.65 | $26.47 | $25.51 | $26.14 | $26.14 | 90,554 |
| 2023-10-16 | $25.63 | $26.15 | $25.36 | $25.60 | $25.60 | 70,376 |
| 2023-10-13 | $25.63 | $25.63 | $25.00 | $25.31 | $25.31 | 73,517 |
| 2023-10-12 | $26.50 | $26.50 | $25.45 | $25.62 | $25.62 | 80,813 |
| 2023-10-11 | $26.44 | $26.58 | $25.88 | $26.35 | $26.35 | 53,939 |
| 2023-10-10 | $26.74 | $27.08 | $26.38 | $26.44 | $26.44 | 54,427 |
| 2023-10-09 | $25.61 | $26.56 | $25.43 | $26.53 | $26.53 | 64,505 |
| 2023-10-06 | $26.25 | $26.54 | $25.66 | $25.76 | $25.76 | 75,675 |
| 2023-10-05 | $26.53 | $26.93 | $25.99 | $26.48 | $26.48 | 64,334 |
| 2023-10-04 | $26.11 | $26.75 | $26.04 | $26.50 | $26.50 | 81,689 |
| 2023-10-03 | $26.35 | $26.35 | $25.98 | $26.22 | $26.22 | 110,378 |
| 2023-10-02 | $26.18 | $26.46 | $25.80 | $26.42 | $26.42 | 106,445 |
| 2023-09-29 | $26.76 | $26.87 | $26.19 | $26.20 | $26.20 | 168,378 |
| 2023-09-28 | $25.79 | $26.67 | $25.79 | $26.46 | $26.46 | 92,594 |
| 2023-09-27 | $25.41 | $26.03 | $25.41 | $25.69 | $25.69 | 76,288 |
| 2023-09-26 | $26.24 | $26.48 | $25.15 | $25.18 | $25.18 | 65,004 |
| 2023-09-25 | $26.70 | $26.81 | $26.40 | $26.49 | $26.49 | 38,980 |
| 2023-09-22 | $27.33 | $27.42 | $26.73 | $26.78 | $26.78 | 47,892 |
| 2023-09-21 | $27.29 | $27.39 | $26.85 | $27.26 | $27.26 | 44,945 |
| 2023-09-20 | $27.95 | $28.35 | $27.46 | $27.49 | $27.49 | 42,284 |
| 2023-09-19 | $27.89 | $28.16 | $27.73 | $27.74 | $27.74 | 49,722 |
| 2023-09-18 | $28.23 | $28.23 | $27.85 | $27.89 | $27.89 | 45,580 |
| 2023-09-15 | $27.57 | $28.31 | $27.53 | $28.08 | $28.08 | 323,167 |
| 2023-09-14 | $27.63 | $27.88 | $27.36 | $27.69 | $27.69 | 71,104 |
| 2023-09-13 | $27.27 | $28.01 | $27.19 | $27.40 | $27.40 | 89,014 |
| 2023-09-12 | $26.79 | $27.38 | $26.77 | $27.34 | $27.34 | 46,831 |
| 2023-09-11 | $27.29 | $27.39 | $26.72 | $27.00 | $27.00 | 55,515 |
| 2023-09-08 | $27.06 | $27.39 | $26.76 | $27.16 | $27.16 | 56,818 |
| 2023-09-07 | $27.90 | $27.90 | $26.59 | $26.96 | $26.96 | 132,148 |
| 2023-09-06 | $28.76 | $28.76 | $27.82 | $27.96 | $27.96 | 50,892 |
| 2023-09-05 | $29.15 | $29.15 | $27.96 | $28.63 | $28.63 | 80,692 |
| 2023-09-01 | $28.54 | $29.87 | $28.54 | $29.62 | $29.62 | 102,224 |
| 2023-08-31 | $28.62 | $29.01 | $28.36 | $28.39 | $28.39 | 73,783 |
| 2023-08-30 | $27.81 | $28.67 | $27.81 | $28.62 | $28.62 | 82,530 |
| 2023-08-29 | $27.97 | $28.22 | $27.90 | $27.98 | $27.98 | 59,507 |
| 2023-08-28 | $28.01 | $28.21 | $27.84 | $28.00 | $28.00 | 57,861 |
| 2023-08-25 | $28.19 | $28.19 | $27.66 | $27.97 | $27.97 | 60,688 |
| 2023-08-24 | $28.35 | $28.55 | $27.92 | $27.96 | $27.96 | 107,936 |
| 2023-08-23 | $28.23 | $28.78 | $27.99 | $28.55 | $28.55 | 83,998 |
| 2023-08-22 | $28.53 | $28.56 | $27.70 | $28.21 | $28.21 | 76,452 |
| 2023-08-21 | $29.44 | $29.52 | $28.44 | $28.49 | $28.49 | 83,929 |
| 2023-08-18 | $28.78 | $29.59 | $28.78 | $29.53 | $29.53 | 138,888 |
| 2023-08-17 | $29.42 | $29.82 | $28.71 | $29.15 | $29.15 | 149,837 |
| 2023-08-16 | $29.17 | $29.61 | $28.79 | $29.25 | $29.25 | 91,989 |
| 2023-08-15 | $28.29 | $29.24 | $28.10 | $29.16 | $29.16 | 97,205 |
| 2023-08-14 | $27.67 | $28.40 | $27.29 | $28.38 | $28.38 | 105,855 |
| 2023-08-11 | $28.02 | $28.07 | $27.61 | $27.80 | $27.80 | 82,891 |
| 2023-08-10 | $29.15 | $29.64 | $28.01 | $28.23 | $28.23 | 88,755 |
| 2023-08-09 | $29.24 | $29.54 | $28.77 | $28.89 | $28.89 | 133,421 |
| 2023-08-08 | $28.62 | $29.31 | $28.39 | $29.25 | $29.25 | 93,269 |
| 2023-08-07 | $29.29 | $29.94 | $29.02 | $29.03 | $29.03 | 119,625 |
| 2023-08-04 | $25.16 | $29.74 | $25.16 | $29.06 | $29.06 | 91,454 |
| 2023-08-03 | $28.47 | $28.47 | $27.13 | $27.25 | $27.25 | 65,294 |
| 2023-08-02 | $27.82 | $28.53 | $27.69 | $28.47 | $28.47 | 72,188 |
| 2023-08-01 | $28.04 | $28.30 | $27.45 | $28.28 | $28.28 | 61,484 |
| 2023-07-31 | $27.71 | $28.27 | $27.51 | $28.21 | $28.21 | 80,034 |
| 2023-07-28 | $28.09 | $28.37 | $27.67 | $27.71 | $27.71 | 52,443 |
| 2023-07-27 | $28.18 | $28.20 | $27.57 | $27.91 | $27.91 | 81,288 |
| 2023-07-26 | $27.55 | $28.20 | $27.51 | $28.14 | $28.14 | 69,011 |
| 2023-07-25 | $27.66 | $28.15 | $27.45 | $27.56 | $27.56 | 43,661 |
| 2023-07-24 | $27.88 | $28.22 | $27.61 | $27.90 | $27.90 | 65,309 |
| 2023-07-21 | $28.19 | $28.20 | $27.55 | $27.69 | $27.69 | 66,116 |
| 2023-07-20 | $28.39 | $28.39 | $27.64 | $27.97 | $27.97 | 42,188 |
| 2023-07-19 | $28.21 | $28.39 | $27.84 | $28.28 | $28.28 | 56,975 |
| 2023-07-18 | $27.60 | $28.21 | $27.60 | $28.13 | $28.13 | 74,200 |
| 2023-07-17 | $27.34 | $28.17 | $27.26 | $27.54 | $27.54 | 69,979 |
| 2023-07-14 | $27.63 | $27.63 | $26.60 | $27.34 | $27.34 | 74,191 |
| 2023-07-13 | $27.71 | $27.99 | $27.43 | $27.84 | $27.84 | 95,017 |
| 2023-07-12 | $27.24 | $27.69 | $26.69 | $27.59 | $27.59 | 119,413 |
| 2023-07-11 | $26.84 | $27.03 | $26.26 | $26.51 | $26.51 | 108,143 |
| 2023-07-10 | $26.67 | $27.02 | $26.45 | $26.65 | $26.65 | 94,034 |
| 2023-07-07 | $26.36 | $26.95 | $26.29 | $26.80 | $26.80 | 161,668 |
| 2023-07-06 | $25.82 | $26.55 | $25.69 | $26.28 | $26.28 | 107,463 |
| 2023-07-05 | $27.00 | $27.00 | $26.30 | $26.31 | $26.31 | 111,908 |
| 2023-07-03 | $26.73 | $27.13 | $26.57 | $27.06 | $27.06 | 45,287 |
| 2023-06-30 | $27.55 | $27.55 | $26.70 | $26.88 | $26.88 | 108,511 |
| 2023-06-29 | $25.64 | $27.29 | $25.64 | $27.16 | $27.16 | 188,496 |
| 2023-06-28 | $25.37 | $26.90 | $25.13 | $25.77 | $25.77 | 222,973 |
| 2023-06-27 | $23.83 | $24.57 | $23.77 | $24.27 | $24.27 | 93,238 |
| 2023-06-26 | $23.45 | $24.26 | $23.37 | $24.13 | $24.13 | 61,595 |
| 2023-06-23 | $23.30 | $23.73 | $22.72 | $23.48 | $23.48 | 879,680 |
| 2023-06-22 | $24.10 | $24.10 | $23.50 | $23.87 | $23.87 | 121,928 |
| 2023-06-21 | $24.24 | $24.30 | $24.08 | $24.14 | $24.14 | 79,282 |
| 2023-06-20 | $24.12 | $24.78 | $24.12 | $24.42 | $24.42 | 124,393 |
| 2023-06-16 | $24.90 | $24.90 | $24.02 | $24.33 | $24.33 | 208,698 |
| 2023-06-15 | $24.29 | $24.77 | $24.17 | $24.55 | $24.55 | 115,973 |
| 2023-06-14 | $25.57 | $25.57 | $24.00 | $24.45 | $24.45 | 150,999 |
| 2023-06-13 | $25.54 | $25.83 | $25.38 | $25.45 | $25.45 | 109,626 |
| 2023-06-12 | $25.96 | $26.13 | $25.35 | $25.56 | $25.56 | 93,196 |
| 2023-06-09 | $26.34 | $26.49 | $25.26 | $25.75 | $25.75 | 78,421 |
| 2023-06-08 | $26.40 | $26.48 | $25.70 | $26.38 | $26.38 | 99,188 |
| 2023-06-07 | $26.26 | $26.80 | $26.00 | $26.53 | $26.53 | 167,329 |
| 2023-06-06 | $24.54 | $26.25 | $24.54 | $25.88 | $25.88 | 147,254 |
| 2023-06-05 | $24.73 | $25.03 | $23.73 | $24.67 | $24.67 | 152,100 |
| 2023-06-02 | $23.92 | $25.37 | $23.73 | $25.06 | $25.06 | 191,470 |
| 2023-06-01 | $23.24 | $23.92 | $22.95 | $23.40 | $23.40 | 112,423 |
| 2023-05-31 | $23.21 | $23.38 | $22.66 | $23.22 | $23.22 | 150,390 |
| 2023-05-30 | $23.75 | $23.78 | $22.79 | $23.34 | $23.34 | 135,101 |
| 2023-05-26 | $24.19 | $24.19 | $23.61 | $23.75 | $23.75 | 88,804 |
| 2023-05-25 | $24.60 | $24.60 | $23.27 | $24.10 | $24.10 | 96,813 |
| 2023-05-24 | $24.79 | $24.87 | $24.67 | $24.75 | $24.75 | 151,723 |
| 2023-05-23 | $24.64 | $25.21 | $24.52 | $25.02 | $25.02 | 137,623 |
| 2023-05-22 | $24.17 | $24.87 | $23.93 | $24.76 | $24.76 | 143,869 |
| 2023-05-19 | $24.26 | $24.42 | $23.73 | $24.04 | $24.04 | 133,423 |
| 2023-05-18 | $22.75 | $23.96 | $22.71 | $23.89 | $23.89 | 176,749 |
| 2023-05-17 | $22.14 | $22.86 | $21.66 | $22.83 | $22.83 | 163,067 |
| 2023-05-16 | $22.31 | $22.65 | $21.75 | $21.96 | $21.96 | 99,546 |
| 2023-05-15 | $21.88 | $23.12 | $21.72 | $22.82 | $22.82 | 157,017 |
| 2023-05-12 | $21.76 | $22.43 | $21.65 | $21.87 | $21.87 | 178,548 |
| 2023-05-11 | $21.23 | $21.65 | $21.02 | $21.47 | $21.47 | 110,368 |
| 2023-05-10 | $22.23 | $22.39 | $21.20 | $21.51 | $21.51 | 188,017 |
| 2023-05-09 | $21.37 | $22.55 | $21.17 | $21.78 | $21.78 | 284,078 |
| 2023-05-08 | $22.41 | $22.58 | $20.91 | $21.52 | $21.52 | 247,074 |
| 2023-05-05 | $20.62 | $24.30 | $20.62 | $22.59 | $22.59 | 261,131 |
| 2023-05-04 | $18.82 | $19.24 | $18.07 | $19.15 | $19.15 | 145,575 |
| 2023-05-03 | $18.44 | $19.61 | $18.44 | $18.89 | $18.89 | 96,302 |
| 2023-05-02 | $19.45 | $19.56 | $18.27 | $18.30 | $18.30 | 114,660 |
| 2023-05-01 | $19.00 | $20.12 | $19.00 | $19.59 | $19.59 | 118,779 |
| 2023-04-28 | $18.00 | $19.10 | $18.00 | $19.03 | $19.03 | 91,605 |
| 2023-04-27 | $17.50 | $18.24 | $17.34 | $18.13 | $18.13 | 86,064 |
| 2023-04-26 | $17.66 | $17.75 | $17.10 | $17.38 | $17.38 | 114,025 |
| 2023-04-25 | $18.36 | $18.38 | $17.57 | $17.88 | $17.88 | 151,601 |
| 2023-04-24 | $18.46 | $18.94 | $18.44 | $18.55 | $18.55 | 68,503 |
| 2023-04-21 | $19.74 | $19.74 | $18.50 | $18.52 | $18.52 | 100,181 |
| 2023-04-20 | $19.62 | $20.00 | $19.60 | $19.66 | $19.66 | 100,395 |
| 2023-04-19 | $19.51 | $19.74 | $19.26 | $19.71 | $19.71 | 76,932 |
| 2023-04-18 | $19.50 | $19.82 | $19.23 | $19.57 | $19.57 | 91,734 |
| 2023-04-17 | $18.96 | $19.42 | $18.88 | $19.35 | $19.35 | 80,539 |
| 2023-04-14 | $18.92 | $19.22 | $18.42 | $19.01 | $19.01 | 150,805 |
| 2023-04-13 | $18.99 | $19.09 | $18.59 | $18.87 | $18.87 | 71,232 |
| 2023-04-12 | $19.40 | $19.40 | $18.68 | $18.91 | $18.91 | 75,758 |
| 2023-04-11 | $19.58 | $19.88 | $19.17 | $19.22 | $19.22 | 59,373 |
| 2023-04-10 | $18.74 | $19.63 | $18.74 | $19.48 | $19.48 | 87,830 |
| 2023-04-06 | $18.84 | $18.96 | $18.55 | $18.85 | $18.85 | 61,563 |
| 2023-04-05 | $19.43 | $19.43 | $18.70 | $18.78 | $18.78 | 64,931 |
| 2023-04-04 | $20.46 | $20.46 | $19.51 | $19.59 | $19.59 | 90,254 |
| 2023-04-03 | $20.89 | $21.14 | $20.17 | $20.30 | $20.30 | 106,339 |
| 2023-03-31 | $20.60 | $20.93 | $20.52 | $20.84 | $20.84 | 99,190 |
| 2023-03-30 | $20.41 | $20.60 | $20.21 | $20.42 | $20.42 | 67,369 |
| 2023-03-29 | $20.19 | $20.53 | $20.15 | $20.20 | $20.20 | 107,068 |
| 2023-03-28 | $19.27 | $19.96 | $19.27 | $19.91 | $19.91 | 128,707 |
| 2023-03-27 | $19.56 | $19.59 | $19.23 | $19.35 | $19.35 | 58,542 |
| 2023-03-24 | $19.36 | $19.46 | $18.91 | $19.21 | $19.21 | 90,718 |
| 2023-03-23 | $20.10 | $20.10 | $19.25 | $19.56 | $19.56 | 133,071 |
| 2023-03-22 | $20.52 | $20.52 | $19.91 | $19.95 | $19.95 | 98,217 |
| 2023-03-21 | $20.68 | $21.06 | $20.29 | $20.49 | $20.49 | 189,206 |
| 2023-03-20 | $20.37 | $20.70 | $20.22 | $20.25 | $20.25 | 112,230 |
| 2023-03-17 | $20.35 | $20.43 | $19.94 | $20.15 | $20.15 | 565,634 |
| 2023-03-16 | $19.96 | $20.88 | $19.78 | $20.70 | $20.70 | 107,566 |
| 2023-03-15 | $20.46 | $20.80 | $19.96 | $20.33 | $20.33 | 174,496 |
| 2023-03-14 | $21.03 | $21.50 | $20.55 | $20.98 | $20.98 | 193,422 |
| 2023-03-13 | $21.37 | $21.37 | $19.62 | $20.33 | $20.33 | 146,848 |
| 2023-03-10 | $22.58 | $22.58 | $21.63 | $21.89 | $21.89 | 155,225 |
| 2023-03-09 | $23.30 | $23.30 | $22.46 | $22.77 | $22.77 | 141,090 |
| 2023-03-08 | $23.13 | $23.41 | $22.84 | $23.32 | $23.32 | 151,248 |
| 2023-03-07 | $23.16 | $23.18 | $22.41 | $23.09 | $23.09 | 119,798 |
| 2023-03-06 | $24.72 | $24.72 | $23.06 | $23.20 | $23.20 | 108,871 |
| 2023-03-03 | $24.72 | $25.10 | $24.17 | $24.68 | $24.68 | 82,411 |
| 2023-03-02 | $25.10 | $25.10 | $24.30 | $24.52 | $24.52 | 78,948 |
| 2023-03-01 | $25.77 | $25.98 | $24.59 | $25.10 | $25.10 | 104,951 |
| 2023-02-28 | $26.22 | $26.53 | $25.69 | $25.71 | $25.71 | 135,710 |
| 2023-02-27 | $26.30 | $26.35 | $26.01 | $26.29 | $26.29 | 75,172 |
| 2023-02-24 | $25.81 | $26.10 | $25.52 | $25.94 | $25.94 | 111,929 |
| 2023-02-23 | $26.10 | $26.61 | $25.90 | $26.36 | $26.36 | 121,623 |
| 2023-02-22 | $26.02 | $26.30 | $25.89 | $25.90 | $25.90 | 127,817 |
| 2023-02-21 | $26.12 | $26.35 | $25.94 | $26.00 | $26.00 | 91,762 |
| 2023-02-17 | $27.01 | $27.57 | $26.59 | $26.62 | $26.62 | 96,912 |
| 2023-02-16 | $25.59 | $26.95 | $25.57 | $26.85 | $26.85 | 114,212 |
| 2023-02-15 | $25.71 | $26.27 | $25.71 | $26.02 | $26.02 | 121,653 |
| 2023-02-14 | $26.40 | $26.73 | $25.94 | $25.99 | $25.99 | 91,351 |
| 2023-02-13 | $25.67 | $26.67 | $25.18 | $26.62 | $26.62 | 164,269 |
| 2023-02-10 | $27.40 | $27.40 | $24.51 | $25.79 | $25.79 | 323,118 |
| 2023-02-09 | $29.06 | $29.22 | $28.08 | $28.09 | $28.09 | 99,782 |
| 2023-02-08 | $28.82 | $29.11 | $28.29 | $28.60 | $28.60 | 95,396 |
| 2023-02-07 | $29.34 | $29.35 | $28.61 | $29.22 | $29.22 | 150,771 |
| 2023-02-06 | $30.15 | $30.36 | $29.48 | $29.52 | $29.52 | 109,142 |
| 2023-02-03 | $30.23 | $30.52 | $30.08 | $30.24 | $30.24 | 133,627 |
| 2023-02-02 | $29.90 | $30.79 | $29.90 | $30.60 | $30.60 | 168,367 |
| 2023-02-01 | $29.50 | $29.73 | $28.84 | $29.50 | $29.50 | 262,336 |
| 2023-01-31 | $29.10 | $29.95 | $28.78 | $29.55 | $29.55 | 176,675 |
| 2023-01-30 | $28.44 | $29.27 | $28.37 | $28.99 | $28.99 | 81,404 |
| 2023-01-27 | $29.11 | $29.34 | $28.53 | $28.70 | $28.70 | 78,798 |
| 2023-01-26 | $29.31 | $29.43 | $28.67 | $29.22 | $29.22 | 63,540 |
| 2023-01-25 | $28.41 | $29.11 | $27.92 | $28.96 | $28.96 | 61,452 |
| 2023-01-24 | $28.75 | $29.11 | $28.37 | $28.63 | $28.63 | 60,259 |
| 2023-01-23 | $27.91 | $28.89 | $27.82 | $28.73 | $28.73 | 104,653 |
| 2023-01-20 | $27.06 | $28.01 | $26.59 | $27.97 | $27.97 | 180,574 |
| 2023-01-19 | $25.74 | $26.90 | $25.74 | $26.82 | $26.82 | 105,287 |
| 2023-01-18 | $26.28 | $26.51 | $25.96 | $26.03 | $26.03 | 150,663 |
| 2023-01-17 | $25.60 | $26.75 | $25.56 | $26.42 | $26.42 | 147,004 |
| 2023-01-13 | $25.17 | $25.63 | $25.00 | $25.57 | $25.57 | 362,713 |
| 2023-01-12 | $25.51 | $25.87 | $25.33 | $25.50 | $25.50 | 159,471 |
| 2023-01-11 | $24.91 | $25.89 | $24.91 | $25.45 | $25.45 | 114,826 |
| 2023-01-10 | $24.76 | $25.38 | $24.76 | $24.89 | $24.89 | 140,392 |
| 2023-01-09 | $24.21 | $25.00 | $24.06 | $24.96 | $24.96 | 197,507 |
| 2023-01-06 | $23.86 | $24.41 | $23.63 | $23.99 | $23.99 | 102,917 |
| 2023-01-05 | $24.36 | $24.36 | $23.07 | $23.55 | $23.55 | 139,809 |
| 2023-01-04 | $24.61 | $25.19 | $24.49 | $24.49 | $24.49 | 138,564 |
| 2023-01-03 | $24.83 | $25.35 | $23.90 | $24.18 | $24.18 | 196,669 |
| 2022-12-30 | $24.46 | $24.78 | $24.32 | $24.39 | $24.39 | 186,795 |
| 2022-12-29 | $24.39 | $24.98 | $24.39 | $24.72 | $24.72 | 144,824 |
| 2022-12-28 | $24.64 | $24.94 | $24.14 | $24.16 | $24.16 | 95,779 |
| 2022-12-27 | $24.88 | $25.12 | $24.50 | $24.75 | $24.75 | 141,483 |
| 2022-12-23 | $25.23 | $25.42 | $24.46 | $24.88 | $24.88 | 102,077 |
| 2022-12-22 | $26.97 | $26.97 | $24.87 | $25.36 | $25.36 | 121,725 |
| 2022-12-21 | $27.59 | $28.18 | $27.19 | $27.25 | $27.25 | 90,942 |
| 2022-12-20 | $27.29 | $27.57 | $26.88 | $27.50 | $27.50 | 84,711 |
| 2022-12-19 | $28.48 | $28.48 | $27.30 | $27.39 | $27.39 | 83,257 |
| 2022-12-16 | $28.05 | $28.64 | $27.98 | $28.43 | $28.43 | 586,635 |
| 2022-12-15 | $28.84 | $28.96 | $28.13 | $28.29 | $28.29 | 92,192 |
| 2022-12-14 | $28.87 | $29.89 | $28.42 | $29.25 | $29.25 | 99,975 |
| 2022-12-13 | $29.78 | $30.02 | $28.41 | $28.57 | $28.57 | 77,031 |
| 2022-12-12 | $28.44 | $29.08 | $28.44 | $28.75 | $28.75 | 62,895 |
| 2022-12-09 | $28.11 | $28.74 | $28.11 | $28.45 | $28.45 | 45,296 |
| 2022-12-08 | $28.95 | $29.43 | $28.05 | $28.30 | $28.30 | 63,449 |
| 2022-12-07 | $29.44 | $29.83 | $28.72 | $28.84 | $28.84 | 53,258 |
| 2022-12-06 | $30.54 | $30.85 | $29.57 | $29.70 | $29.70 | 57,854 |
| 2022-12-05 | $30.02 | $30.68 | $29.84 | $30.60 | $30.60 | 99,532 |
| 2022-12-02 | $29.45 | $30.64 | $29.35 | $30.26 | $30.26 | 48,174 |
| 2022-12-01 | $29.92 | $30.47 | $29.79 | $30.14 | $30.14 | 49,366 |
| 2022-11-30 | $29.88 | $30.06 | $28.83 | $29.61 | $29.61 | 139,550 |
| 2022-11-29 | $28.77 | $30.03 | $28.77 | $29.76 | $29.76 | 120,647 |
| 2022-11-28 | $28.14 | $28.84 | $28.14 | $28.79 | $28.79 | 79,857 |
| 2022-11-25 | $28.20 | $29.01 | $28.12 | $28.53 | $28.53 | 21,855 |
| 2022-11-23 | $27.61 | $28.72 | $27.61 | $28.05 | $28.05 | 241,859 |
| 2022-11-22 | $27.33 | $28.10 | $26.75 | $27.71 | $27.71 | 81,272 |
| 2022-11-21 | $27.54 | $27.60 | $27.01 | $27.22 | $27.22 | 89,347 |
| 2022-11-18 | $28.73 | $28.73 | $27.60 | $27.65 | $27.65 | 110,597 |
| 2022-11-17 | $28.25 | $28.53 | $27.81 | $28.05 | $28.05 | 107,649 |
| 2022-11-16 | $29.33 | $29.33 | $28.37 | $28.68 | $28.68 | 93,058 |
| 2022-11-15 | $30.53 | $30.78 | $29.28 | $29.48 | $29.48 | 119,978 |
| 2022-11-14 | $30.33 | $30.81 | $29.72 | $29.94 | $29.94 | 186,574 |
| 2022-11-11 | $31.35 | $31.50 | $30.20 | $30.32 | $30.32 | 114,230 |
| 2022-11-10 | $30.41 | $32.07 | $30.22 | $31.35 | $31.35 | 152,864 |
| 2022-11-09 | $27.92 | $29.34 | $27.20 | $29.13 | $29.13 | 197,859 |
| 2022-11-08 | $30.30 | $30.30 | $26.83 | $28.24 | $28.24 | 191,301 |
| 2022-11-07 | $31.26 | $32.02 | $29.59 | $30.17 | $30.17 | 181,713 |
| 2022-11-04 | $32.00 | $34.64 | $30.76 | $31.33 | $31.33 | 213,530 |
| 2022-11-03 | $35.17 | $36.25 | $33.82 | $35.17 | $35.17 | 70,712 |
| 2022-11-02 | $37.01 | $37.75 | $35.66 | $35.78 | $35.78 | 52,251 |
| 2022-11-01 | $37.93 | $37.93 | $36.84 | $37.29 | $37.29 | 114,016 |
| 2022-10-31 | $38.38 | $38.38 | $37.10 | $37.28 | $37.28 | 98,546 |
| 2022-10-28 | $37.56 | $38.69 | $36.81 | $38.44 | $38.44 | 61,913 |
| 2022-10-27 | $37.52 | $38.08 | $37.01 | $37.20 | $37.20 | 53,951 |
| 2022-10-26 | $37.70 | $38.39 | $36.75 | $37.24 | $37.24 | 61,124 |
| 2022-10-25 | $36.06 | $38.09 | $36.06 | $37.24 | $37.24 | 41,521 |
| 2022-10-24 | $35.80 | $36.28 | $35.23 | $36.17 | $36.17 | 49,050 |
| 2022-10-21 | $35.03 | $35.85 | $34.48 | $35.60 | $35.60 | 48,507 |
| 2022-10-20 | $35.37 | $36.19 | $34.54 | $34.76 | $34.76 | 46,887 |
| 2022-10-19 | $34.60 | $35.37 | $34.43 | $35.30 | $35.30 | 44,529 |
| 2022-10-18 | $35.41 | $36.00 | $34.55 | $35.18 | $35.18 | 72,216 |
| 2022-10-17 | $34.36 | $35.17 | $34.23 | $34.62 | $34.62 | 70,476 |
| 2022-10-14 | $34.54 | $34.61 | $33.34 | $33.41 | $33.41 | 52,050 |
| 2022-10-13 | $33.01 | $34.44 | $32.79 | $34.00 | $34.00 | 103,929 |
| 2022-10-12 | $33.69 | $34.20 | $32.92 | $33.66 | $33.66 | 56,570 |
| 2022-10-11 | $33.32 | $34.20 | $32.89 | $33.68 | $33.68 | 60,479 |
| 2022-10-10 | $33.72 | $34.24 | $33.35 | $33.58 | $33.58 | 55,541 |
| 2022-10-07 | $33.99 | $33.99 | $33.34 | $33.70 | $33.70 | 45,292 |
| 2022-10-06 | $34.80 | $35.14 | $34.39 | $34.50 | $34.50 | 56,502 |
| 2022-10-05 | $34.67 | $35.30 | $34.50 | $34.86 | $34.86 | 59,607 |
| 2022-10-04 | $34.41 | $35.46 | $34.19 | $35.39 | $35.39 | 106,293 |
| 2022-10-03 | $31.93 | $33.85 | $31.31 | $33.60 | $33.60 | 151,457 |
| 2022-09-30 | $31.96 | $32.63 | $31.39 | $31.58 | $31.58 | 182,962 |
| 2022-09-29 | $33.20 | $33.20 | $31.53 | $32.00 | $32.00 | 77,017 |
| 2022-09-28 | $32.81 | $34.09 | $32.62 | $33.71 | $33.71 | 66,682 |
| 2022-09-27 | $32.88 | $33.66 | $32.42 | $32.58 | $32.58 | 63,869 |
| 2022-09-26 | $33.07 | $34.04 | $32.35 | $32.49 | $32.49 | 61,240 |
| 2022-09-23 | $32.75 | $33.31 | $32.23 | $33.08 | $33.08 | 80,164 |
| 2022-09-22 | $35.68 | $35.68 | $33.28 | $33.30 | $33.30 | 81,455 |
| 2022-09-21 | $36.70 | $36.87 | $35.55 | $35.78 | $35.78 | 64,605 |
| 2022-09-20 | $36.33 | $36.64 | $35.86 | $36.13 | $36.13 | 58,056 |
| 2022-09-19 | $36.04 | $37.06 | $36.04 | $36.95 | $36.95 | 31,498 |
| 2022-09-16 | $36.38 | $36.58 | $35.37 | $36.37 | $36.37 | 169,358 |
| 2022-09-15 | $36.99 | $37.59 | $36.65 | $36.98 | $36.98 | 53,239 |
| 2022-09-14 | $37.34 | $37.80 | $36.94 | $37.51 | $37.51 | 47,292 |
| 2022-09-13 | $38.57 | $39.19 | $36.96 | $37.58 | $37.58 | 87,911 |
| 2022-09-12 | $38.50 | $39.65 | $38.23 | $39.63 | $39.63 | 82,212 |
| 2022-09-09 | $38.03 | $38.54 | $37.92 | $38.38 | $38.38 | 56,760 |
| 2022-09-08 | $37.28 | $37.91 | $36.73 | $37.67 | $37.67 | 52,409 |
| 2022-09-07 | $36.08 | $38.15 | $36.08 | $37.45 | $37.45 | 177,187 |
| 2022-09-06 | $37.62 | $37.62 | $35.70 | $36.04 | $36.04 | 68,418 |
| 2022-09-02 | $38.18 | $38.18 | $37.03 | $37.39 | $37.39 | 60,834 |
| 2022-09-01 | $37.84 | $37.84 | $36.89 | $37.60 | $37.60 | 57,906 |
| 2022-08-31 | $38.82 | $39.38 | $38.09 | $38.18 | $38.18 | 67,391 |
| 2022-08-30 | $39.70 | $39.75 | $38.56 | $38.76 | $38.76 | 60,176 |
| 2022-08-29 | $39.01 | $39.88 | $38.79 | $39.41 | $39.41 | 53,730 |
| 2022-08-26 | $40.92 | $40.92 | $39.22 | $39.57 | $39.57 | 62,648 |
| 2022-08-25 | $40.77 | $41.71 | $40.39 | $40.71 | $40.71 | 75,335 |
| 2022-08-24 | $40.40 | $41.21 | $40.08 | $40.47 | $40.47 | 81,902 |
| 2022-08-23 | $41.05 | $41.65 | $40.41 | $40.55 | $40.55 | 53,877 |
| 2022-08-22 | $40.91 | $41.19 | $40.34 | $40.88 | $40.88 | 59,297 |
| 2022-08-19 | $42.15 | $42.15 | $41.07 | $41.30 | $41.30 | 83,002 |
| 2022-08-18 | $42.70 | $43.35 | $42.21 | $42.48 | $42.48 | 60,212 |
| 2022-08-17 | $42.54 | $43.24 | $42.25 | $42.96 | $42.96 | 76,790 |
| 2022-08-16 | $43.44 | $44.25 | $43.03 | $43.16 | $43.16 | 98,345 |
| 2022-08-15 | $42.39 | $43.69 | $42.13 | $43.68 | $43.68 | 114,297 |
| 2022-08-12 | $41.73 | $43.26 | $41.35 | $42.78 | $42.78 | 128,809 |
| 2022-08-11 | $42.24 | $42.24 | $40.78 | $41.19 | $41.19 | 140,312 |
| 2022-08-10 | $40.19 | $41.95 | $39.90 | $41.60 | $41.60 | 190,709 |
| 2022-08-09 | $38.09 | $39.58 | $37.69 | $39.42 | $39.42 | 157,945 |
| 2022-08-08 | $38.35 | $38.90 | $36.95 | $37.91 | $37.91 | 184,164 |
| 2022-08-05 | $35.00 | $39.08 | $34.31 | $37.90 | $37.90 | 241,594 |
| 2022-08-04 | $34.29 | $34.29 | $32.84 | $33.32 | $33.32 | 95,250 |
| 2022-08-03 | $34.45 | $34.74 | $33.87 | $34.20 | $34.20 | 101,210 |
| 2022-08-02 | $33.61 | $34.88 | $33.61 | $33.83 | $33.83 | 65,540 |
| 2022-08-01 | $33.65 | $33.97 | $32.60 | $33.77 | $33.77 | 93,745 |
| 2022-07-29 | $33.28 | $33.88 | $33.01 | $33.77 | $33.77 | 140,810 |
| 2022-07-28 | $32.95 | $33.70 | $32.88 | $33.27 | $33.27 | 68,414 |
| 2022-07-27 | $32.13 | $32.83 | $31.60 | $32.74 | $32.74 | 100,128 |
| 2022-07-26 | $30.97 | $32.27 | $30.97 | $31.97 | $31.97 | 65,588 |
| 2022-07-25 | $30.82 | $31.45 | $30.77 | $31.34 | $31.34 | 72,246 |
| 2022-07-22 | $30.71 | $31.07 | $30.11 | $30.62 | $30.62 | 81,771 |
| 2022-07-21 | $29.46 | $31.04 | $28.91 | $30.92 | $30.92 | 100,932 |
| 2022-07-20 | $28.50 | $29.84 | $28.50 | $29.44 | $29.44 | 102,829 |
| 2022-07-19 | $27.11 | $28.74 | $27.01 | $28.54 | $28.54 | 141,184 |
| 2022-07-18 | $26.50 | $27.29 | $26.44 | $26.62 | $26.62 | 54,031 |
| 2022-07-15 | $26.17 | $26.40 | $25.58 | $26.24 | $26.24 | 53,667 |
| 2022-07-14 | $25.69 | $26.00 | $25.18 | $25.57 | $25.57 | 55,679 |
| 2022-07-13 | $26.20 | $26.45 | $25.58 | $26.29 | $26.29 | 58,199 |
| 2022-07-12 | $26.45 | $27.17 | $26.13 | $26.52 | $26.52 | 81,414 |
| 2022-07-11 | $26.94 | $26.99 | $26.27 | $26.41 | $26.41 | 60,933 |
| 2022-07-08 | $27.12 | $27.42 | $26.66 | $27.14 | $27.14 | 63,911 |
| 2022-07-07 | $27.20 | $27.46 | $27.03 | $27.13 | $27.13 | 55,008 |
| 2022-07-06 | $27.47 | $27.72 | $26.41 | $26.86 | $26.86 | 79,904 |
| 2022-07-05 | $26.45 | $27.96 | $26.07 | $27.38 | $27.38 | 189,048 |
| 2022-07-01 | $27.47 | $28.08 | $26.62 | $27.13 | $27.13 | 120,521 |
| 2022-06-30 | $26.43 | $27.69 | $26.04 | $27.61 | $27.61 | 152,930 |
| 2022-06-29 | $27.24 | $27.24 | $25.88 | $26.90 | $26.90 | 122,333 |
| 2022-06-28 | $27.87 | $28.63 | $27.24 | $27.26 | $27.26 | 88,119 |
| 2022-06-27 | $27.89 | $27.89 | $27.02 | $27.61 | $27.61 | 103,824 |
| 2022-06-24 | $27.22 | $28.27 | $27.22 | $27.68 | $27.68 | 580,549 |
| 2022-06-23 | $26.07 | $26.95 | $25.85 | $26.85 | $26.85 | 83,565 |
| 2022-06-22 | $26.56 | $27.26 | $26.04 | $26.14 | $26.14 | 94,887 |
| 2022-06-21 | $26.97 | $27.75 | $26.57 | $27.03 | $27.03 | 70,687 |
| 2022-06-17 | $26.19 | $26.74 | $25.83 | $26.56 | $26.56 | 151,654 |
| 2022-06-16 | $27.63 | $27.63 | $25.41 | $25.93 | $25.93 | 120,284 |
| 2022-06-15 | $28.58 | $29.30 | $27.94 | $28.36 | $28.36 | 93,766 |
| 2022-06-14 | $28.77 | $28.77 | $27.68 | $28.25 | $28.25 | 117,150 |
| 2022-06-13 | $28.86 | $28.92 | $27.00 | $27.99 | $27.99 | 128,728 |
| 2022-06-10 | $30.84 | $30.97 | $29.68 | $29.75 | $29.75 | 67,160 |
| 2022-06-09 | $31.84 | $32.05 | $31.30 | $31.43 | $31.43 | 48,905 |
| 2022-06-08 | $31.83 | $32.30 | $31.67 | $32.24 | $32.24 | 55,361 |
| 2022-06-07 | $31.02 | $32.28 | $30.92 | $32.27 | $32.27 | 104,038 |
| 2022-06-06 | $31.63 | $31.80 | $31.24 | $31.48 | $31.48 | 65,506 |
| 2022-06-03 | $31.92 | $31.92 | $30.99 | $31.22 | $31.22 | 66,209 |
| 2022-06-02 | $31.37 | $32.28 | $31.37 | $32.07 | $32.07 | 77,542 |
| 2022-06-01 | $30.38 | $31.56 | $29.90 | $31.37 | $31.37 | 104,462 |
| 2022-05-31 | $29.69 | $30.50 | $29.55 | $30.12 | $30.12 | 113,772 |
| 2022-05-27 | $30.44 | $30.76 | $30.15 | $30.25 | $30.25 | 98,137 |
| 2022-05-26 | $29.60 | $30.55 | $29.60 | $29.98 | $29.98 | 110,668 |
| 2022-05-25 | $28.64 | $29.62 | $28.36 | $29.38 | $29.38 | 95,219 |
| 2022-05-24 | $29.56 | $29.56 | $28.25 | $28.80 | $28.80 | 100,249 |
| 2022-05-23 | $29.61 | $30.06 | $28.84 | $30.00 | $30.00 | 121,838 |
| 2022-05-20 | $29.73 | $29.73 | $28.23 | $29.20 | $29.20 | 90,435 |
| 2022-05-19 | $29.07 | $30.13 | $29.01 | $29.36 | $29.36 | 119,806 |
| 2022-05-18 | $29.30 | $30.14 | $28.87 | $29.38 | $29.38 | 171,894 |
| 2022-05-17 | $30.37 | $30.71 | $29.84 | $30.00 | $30.00 | 157,248 |
| 2022-05-16 | $29.90 | $30.22 | $29.53 | $29.87 | $29.87 | 100,078 |
| 2022-05-13 | $28.92 | $30.38 | $28.83 | $30.07 | $30.07 | 107,921 |
| 2022-05-12 | $28.96 | $28.97 | $27.20 | $28.51 | $28.51 | 112,027 |
| 2022-05-11 | $29.93 | $30.86 | $28.92 | $29.02 | $29.02 | 130,950 |
| 2022-05-10 | $29.36 | $30.63 | $28.76 | $29.78 | $29.78 | 153,420 |
| 2022-05-09 | $28.49 | $29.38 | $28.05 | $28.81 | $28.81 | 204,441 |
| 2022-05-06 | $31.30 | $32.50 | $26.06 | $28.87 | $28.87 | 285,136 |
| 2022-05-05 | $31.44 | $31.90 | $29.79 | $30.74 | $30.74 | 138,430 |
| 2022-05-04 | $31.91 | $32.24 | $29.87 | $31.92 | $31.92 | 104,563 |
| 2022-05-03 | $32.29 | $32.29 | $31.04 | $31.83 | $31.83 | 104,495 |
| 2022-05-02 | $32.46 | $33.35 | $31.64 | $32.41 | $32.41 | 146,046 |
| 2022-04-29 | $32.79 | $33.88 | $32.45 | $32.75 | $32.75 | 133,506 |
| 2022-04-28 | $32.65 | $33.44 | $31.83 | $33.10 | $33.10 | 67,151 |
| 2022-04-27 | $32.63 | $33.29 | $32.13 | $32.32 | $32.32 | 75,651 |
| 2022-04-26 | $34.49 | $34.57 | $32.81 | $32.81 | $32.81 | 95,434 |
| 2022-04-25 | $34.70 | $35.18 | $34.09 | $34.96 | $34.96 | 102,888 |
| 2022-04-22 | $35.48 | $36.28 | $34.74 | $35.00 | $35.00 | 88,345 |
| 2022-04-21 | $35.99 | $36.59 | $35.65 | $36.00 | $36.00 | 101,060 |
| 2022-04-20 | $36.00 | $36.64 | $35.36 | $35.49 | $35.49 | 74,281 |
| 2022-04-19 | $34.44 | $35.68 | $34.44 | $35.59 | $35.59 | 46,453 |
| 2022-04-18 | $34.45 | $34.55 | $33.76 | $34.21 | $34.21 | 66,039 |
| 2022-04-14 | $34.80 | $35.34 | $34.49 | $34.61 | $34.61 | 56,027 |
| 2022-04-13 | $33.25 | $34.78 | $33.25 | $34.58 | $34.58 | 74,771 |
| 2022-04-12 | $33.72 | $34.30 | $33.14 | $33.16 | $33.16 | 68,745 |
| 2022-04-11 | $33.41 | $34.01 | $33.17 | $33.27 | $33.27 | 99,263 |
| 2022-04-08 | $34.09 | $34.83 | $33.66 | $33.75 | $33.75 | 101,028 |
| 2022-04-07 | $34.85 | $35.14 | $33.91 | $34.27 | $34.27 | 145,883 |
| 2022-04-06 | $35.50 | $35.50 | $34.57 | $35.05 | $35.05 | 108,031 |
| 2022-04-05 | $37.45 | $37.48 | $35.80 | $35.89 | $35.89 | 103,761 |
| 2022-04-04 | $37.08 | $37.67 | $36.60 | $37.60 | $37.60 | 88,317 |
| 2022-04-01 | $36.02 | $37.29 | $36.02 | $37.19 | $37.19 | 128,064 |
| 2022-03-31 | $35.91 | $36.55 | $35.57 | $35.64 | $35.64 | 163,816 |
| 2022-03-30 | $36.50 | $36.75 | $35.55 | $35.90 | $35.90 | 94,265 |
| 2022-03-29 | $35.11 | $36.80 | $35.11 | $36.46 | $36.46 | 182,419 |
| 2022-03-28 | $35.37 | $35.37 | $34.02 | $34.49 | $34.49 | 146,114 |
| 2022-03-25 | $34.51 | $35.34 | $34.25 | $35.15 | $35.15 | 143,012 |
| 2022-03-24 | $34.81 | $34.90 | $34.20 | $34.63 | $34.63 | 95,924 |
| 2022-03-23 | $33.86 | $34.71 | $33.60 | $34.49 | $34.49 | 95,590 |
| 2022-03-22 | $34.53 | $35.08 | $34.03 | $34.32 | $34.32 | 76,332 |
| 2022-03-21 | $34.92 | $34.96 | $33.71 | $34.35 | $34.35 | 106,609 |
| 2022-03-18 | $35.47 | $35.79 | $34.95 | $35.00 | $35.00 | 201,250 |
| 2022-03-17 | $34.92 | $35.94 | $34.65 | $35.63 | $35.63 | 109,710 |
| 2022-03-16 | $33.89 | $35.50 | $33.89 | $35.30 | $35.30 | 207,440 |
| 2022-03-15 | $33.89 | $34.23 | $32.65 | $33.54 | $33.54 | 144,630 |
| 2022-03-14 | $33.74 | $34.50 | $32.72 | $33.30 | $33.30 | 162,069 |
| 2022-03-11 | $34.34 | $35.47 | $33.31 | $33.58 | $33.58 | 132,847 |
| 2022-03-10 | $31.78 | $33.96 | $31.70 | $33.72 | $33.72 | 162,499 |
| 2022-03-09 | $29.76 | $32.44 | $29.70 | $32.27 | $32.27 | 349,058 |
| 2022-03-08 | $28.74 | $29.94 | $27.75 | $28.75 | $28.75 | 257,840 |
| 2022-03-07 | $30.21 | $30.21 | $28.34 | $28.75 | $28.75 | 257,318 |
| 2022-03-04 | $31.87 | $31.87 | $30.05 | $30.26 | $30.26 | 117,588 |
| 2022-03-03 | $34.23 | $34.23 | $32.08 | $32.41 | $32.41 | 106,373 |
| 2022-03-02 | $33.81 | $34.37 | $33.16 | $34.00 | $34.00 | 77,486 |
| 2022-03-01 | $34.98 | $35.09 | $33.15 | $33.56 | $33.56 | 114,357 |
| 2022-02-28 | $34.57 | $35.39 | $34.13 | $34.94 | $34.94 | 124,991 |
| 2022-02-25 | $35.07 | $35.38 | $34.41 | $35.19 | $35.19 | 122,389 |
| 2022-02-24 | $32.71 | $34.92 | $32.50 | $34.76 | $34.76 | 149,144 |
| 2022-02-23 | $35.27 | $35.27 | $33.90 | $33.96 | $33.96 | 59,619 |
| 2022-02-22 | $35.06 | $35.51 | $33.87 | $34.81 | $34.81 | 160,421 |
| 2022-02-18 | $35.86 | $36.39 | $34.98 | $35.53 | $35.53 | 88,908 |
| 2022-02-17 | $36.99 | $37.38 | $36.11 | $36.18 | $36.18 | 89,851 |
| 2022-02-16 | $37.60 | $37.83 | $37.01 | $37.30 | $37.30 | 57,303 |
| 2022-02-15 | $37.61 | $38.29 | $37.01 | $37.57 | $37.57 | 111,609 |
| 2022-02-14 | $37.10 | $38.19 | $36.47 | $36.99 | $36.99 | 166,752 |
| 2022-02-11 | $37.00 | $39.33 | $36.24 | $37.10 | $37.10 | 348,893 |
| 2022-02-10 | $39.35 | $40.98 | $39.35 | $39.76 | $39.76 | 85,491 |
| 2022-02-09 | $39.56 | $40.49 | $39.52 | $40.21 | $40.21 | 89,268 |
| 2022-02-08 | $37.63 | $39.27 | $37.63 | $39.02 | $39.02 | 82,047 |
| 2022-02-07 | $36.14 | $37.56 | $36.14 | $37.51 | $37.51 | 132,737 |
| 2022-02-04 | $34.85 | $36.06 | $33.79 | $35.83 | $35.83 | 136,839 |
| 2022-02-03 | $35.72 | $36.31 | $34.60 | $35.09 | $35.09 | 104,398 |
| 2022-02-02 | $37.41 | $37.73 | $36.03 | $36.42 | $36.42 | 81,781 |
| 2022-02-01 | $37.69 | $38.00 | $36.66 | $37.49 | $37.49 | 156,231 |
| 2022-01-31 | $35.20 | $37.68 | $35.20 | $37.67 | $37.67 | 100,928 |
| 2022-01-28 | $35.74 | $36.00 | $34.21 | $35.55 | $35.55 | 96,585 |
| 2022-01-27 | $36.33 | $36.99 | $35.52 | $35.73 | $35.73 | 193,947 |
| 2022-01-26 | $37.84 | $38.48 | $36.04 | $36.40 | $36.40 | 74,679 |
| 2022-01-25 | $37.13 | $37.98 | $36.32 | $37.36 | $37.36 | 88,319 |
| 2022-01-24 | $36.05 | $38.01 | $35.01 | $37.82 | $37.82 | 155,430 |
| 2022-01-21 | $37.56 | $37.84 | $36.34 | $36.79 | $36.79 | 139,638 |
| 2022-01-20 | $39.00 | $39.65 | $37.91 | $37.91 | $37.91 | 160,487 |
| 2022-01-19 | $39.78 | $39.95 | $38.86 | $39.00 | $39.00 | 114,523 |
| 2022-01-18 | $40.17 | $40.78 | $39.50 | $39.81 | $39.81 | 85,095 |
| 2022-01-14 | $39.83 | $40.79 | $39.43 | $40.73 | $40.73 | 174,783 |
| 2022-01-13 | $41.06 | $41.31 | $40.27 | $40.53 | $40.53 | 80,971 |
| 2022-01-12 | $41.46 | $41.46 | $40.12 | $40.56 | $40.56 | 172,449 |
| 2022-01-11 | $41.23 | $41.64 | $39.98 | $40.94 | $40.94 | 175,056 |
| 2022-01-10 | $42.08 | $42.08 | $40.42 | $41.05 | $41.05 | 130,076 |
| 2022-01-07 | $42.33 | $42.77 | $41.94 | $42.23 | $42.23 | 124,115 |
| 2022-01-06 | $43.02 | $43.59 | $42.42 | $42.60 | $42.60 | 59,154 |
| 2022-01-05 | $45.15 | $45.27 | $42.81 | $43.04 | $43.04 | 46,246 |
| 2022-01-04 | $44.79 | $46.25 | $44.79 | $45.30 | $45.30 | 58,737 |
| 2022-01-03 | $43.19 | $45.00 | $43.19 | $44.57 | $44.57 | 114,363 |
| 2021-12-31 | $42.53 | $43.32 | $42.53 | $42.79 | $42.79 | 119,846 |
| 2021-12-30 | $42.35 | $43.46 | $41.23 | $42.79 | $42.79 | 79,993 |
| 2021-12-29 | $42.93 | $43.09 | $41.88 | $42.48 | $42.48 | 60,143 |
| 2021-12-28 | $42.85 | $43.29 | $42.39 | $42.79 | $42.79 | 77,563 |
| 2021-12-27 | $42.53 | $43.70 | $42.43 | $42.99 | $42.99 | 62,298 |
| 2021-12-23 | $41.96 | $42.61 | $41.53 | $42.47 | $42.47 | 179,731 |
| 2021-12-22 | $41.84 | $41.95 | $41.42 | $41.74 | $41.74 | 204,473 |
| 2021-12-21 | $39.77 | $42.15 | $39.77 | $41.67 | $41.67 | 255,486 |
| 2021-12-20 | $39.23 | $39.90 | $38.24 | $39.61 | $39.61 | 136,618 |
| 2021-12-17 | $38.94 | $40.80 | $38.72 | $40.10 | $40.10 | 374,429 |
| 2021-12-16 | $41.91 | $41.91 | $39.84 | $40.10 | $40.10 | 199,935 |
| 2021-12-15 | $42.28 | $42.77 | $40.31 | $41.50 | $41.50 | 270,988 |
| 2021-12-14 | $42.60 | $43.52 | $42.21 | $42.40 | $42.40 | 56,742 |
| 2021-12-13 | $45.20 | $45.28 | $42.94 | $42.96 | $42.96 | 79,515 |
| 2021-12-10 | $46.23 | $46.23 | $45.43 | $45.71 | $45.71 | 50,996 |
| 2021-12-09 | $46.41 | $46.41 | $45.40 | $45.89 | $45.89 | 54,076 |
| 2021-12-08 | $46.58 | $47.54 | $46.38 | $46.75 | $46.75 | 46,782 |
| 2021-12-07 | $47.07 | $47.45 | $46.07 | $46.17 | $46.17 | 99,732 |
| 2021-12-06 | $44.93 | $46.82 | $44.37 | $46.27 | $46.27 | 100,582 |
| 2021-12-03 | $44.88 | $44.88 | $43.49 | $43.93 | $43.93 | 69,226 |
| 2021-12-02 | $42.56 | $45.23 | $42.56 | $44.86 | $44.86 | 75,380 |
| 2021-12-01 | $43.84 | $44.74 | $42.07 | $42.07 | $42.07 | 129,077 |
| 2021-11-30 | $44.82 | $45.27 | $42.28 | $42.31 | $42.31 | 227,409 |
| 2021-11-29 | $46.57 | $47.02 | $45.32 | $45.58 | $45.58 | 122,073 |
| 2021-11-26 | $47.00 | $47.08 | $44.00 | $45.86 | $45.86 | 131,045 |
| 2021-11-24 | $48.00 | $48.79 | $47.67 | $48.19 | $48.19 | 57,263 |
| 2021-11-23 | $48.98 | $49.82 | $48.39 | $48.45 | $48.45 | 89,857 |
| 2021-11-22 | $48.46 | $49.58 | $48.19 | $48.91 | $48.91 | 84,303 |
| 2021-11-19 | $47.38 | $48.65 | $45.90 | $48.13 | $48.13 | 133,351 |
| 2021-11-18 | $47.95 | $47.97 | $46.55 | $47.96 | $47.96 | 123,212 |
| 2021-11-17 | $47.44 | $47.82 | $47.13 | $47.71 | $47.71 | 68,467 |
| 2021-11-16 | $46.87 | $48.08 | $46.50 | $47.93 | $47.93 | 60,963 |
| 2021-11-15 | $47.73 | $47.73 | $46.65 | $47.23 | $47.23 | 113,835 |
| 2021-11-12 | $48.00 | $48.43 | $47.47 | $47.65 | $47.65 | 65,411 |
| 2021-11-11 | $48.95 | $49.16 | $47.91 | $47.98 | $47.98 | 85,995 |
| 2021-11-10 | $49.46 | $50.00 | $48.15 | $48.86 | $48.86 | 118,811 |
| 2021-11-09 | $49.55 | $49.93 | $48.39 | $49.82 | $49.82 | 156,416 |
| 2021-11-08 | $51.22 | $52.04 | $49.49 | $49.62 | $49.62 | 172,242 |
| 2021-11-05 | $50.43 | $52.73 | $49.16 | $50.97 | $50.97 | 331,041 |
| 2021-11-04 | $48.35 | $48.76 | $47.40 | $47.84 | $47.84 | 98,799 |
| 2021-11-03 | $46.76 | $48.45 | $46.62 | $47.89 | $47.89 | 167,595 |
| 2021-11-02 | $47.07 | $47.07 | $46.36 | $46.74 | $46.74 | 83,140 |
| 2021-11-01 | $44.25 | $47.17 | $44.24 | $46.90 | $46.90 | 145,475 |
| 2021-10-29 | $44.92 | $45.33 | $44.14 | $44.37 | $44.37 | 58,073 |
| 2021-10-28 | $44.47 | $45.58 | $44.47 | $44.82 | $44.82 | 59,259 |
| 2021-10-27 | $45.19 | $45.23 | $44.15 | $44.52 | $44.52 | 58,910 |
| 2021-10-26 | $45.74 | $46.29 | $45.30 | $45.32 | $45.32 | 55,187 |
| 2021-10-25 | $45.68 | $45.78 | $44.93 | $45.66 | $45.66 | 38,627 |
| 2021-10-22 | $45.59 | $46.17 | $45.07 | $45.79 | $45.79 | 42,283 |
| 2021-10-21 | $46.42 | $47.01 | $45.72 | $45.85 | $45.85 | 56,131 |
| 2021-10-20 | $46.31 | $46.44 | $45.75 | $46.07 | $46.07 | 56,288 |
| 2021-10-19 | $47.13 | $47.17 | $46.16 | $46.46 | $46.46 | 43,526 |
| 2021-10-18 | $46.50 | $47.25 | $46.03 | $46.99 | $46.99 | 48,527 |
| 2021-10-15 | $48.80 | $48.80 | $46.79 | $46.79 | $46.79 | 124,413 |
| 2021-10-14 | $48.34 | $48.34 | $47.54 | $47.78 | $47.78 | 56,590 |
| 2021-10-13 | $47.11 | $47.72 | $46.36 | $47.50 | $47.50 | 68,065 |
| 2021-10-12 | $45.68 | $47.27 | $45.62 | $47.22 | $47.22 | 55,063 |
| 2021-10-11 | $46.13 | $46.69 | $45.47 | $45.56 | $45.56 | 46,363 |
| 2021-10-08 | $46.50 | $46.53 | $45.84 | $46.05 | $46.05 | 71,999 |
| 2021-10-07 | $46.50 | $47.24 | $46.06 | $46.58 | $46.58 | 170,667 |
| 2021-10-06 | $46.66 | $46.73 | $45.18 | $46.44 | $46.44 | 112,101 |
| 2021-10-05 | $48.14 | $48.14 | $46.94 | $47.40 | $47.40 | 76,743 |
| 2021-10-04 | $48.00 | $49.00 | $47.31 | $47.85 | $47.85 | 136,606 |
| 2021-10-01 | $46.05 | $47.93 | $45.73 | $47.75 | $47.75 | 138,841 |
| 2021-09-30 | $45.89 | $46.15 | $45.16 | $45.41 | $45.41 | 148,969 |
| 2021-09-29 | $45.45 | $45.47 | $44.33 | $45.29 | $45.29 | 62,200 |
| 2021-09-28 | $45.98 | $46.13 | $45.10 | $45.13 | $45.13 | 81,267 |
| 2021-09-27 | $46.25 | $47.36 | $45.59 | $46.19 | $46.19 | 101,643 |
| 2021-09-24 | $45.20 | $46.32 | $44.93 | $46.11 | $46.11 | 71,149 |
| 2021-09-23 | $44.52 | $46.35 | $43.80 | $45.80 | $45.80 | 46,720 |
| 2021-09-22 | $42.58 | $44.69 | $42.28 | $44.02 | $44.02 | 68,194 |
| 2021-09-21 | $42.91 | $42.91 | $41.70 | $42.20 | $42.20 | 100,472 |
| 2021-09-20 | $41.78 | $42.53 | $41.35 | $42.08 | $42.08 | 84,116 |
| 2021-09-17 | $43.06 | $43.06 | $42.12 | $42.91 | $42.91 | 283,019 |
| 2021-09-16 | $42.77 | $43.15 | $42.21 | $42.78 | $42.78 | 49,151 |
| 2021-09-15 | $43.00 | $43.06 | $42.37 | $42.96 | $42.96 | 70,500 |
| 2021-09-14 | $44.15 | $44.48 | $42.74 | $42.90 | $42.90 | 79,758 |
| 2021-09-13 | $42.92 | $43.97 | $42.45 | $43.74 | $43.74 | 60,448 |
| 2021-09-10 | $43.72 | $43.72 | $42.52 | $42.52 | $42.52 | 49,924 |
| 2021-09-09 | $43.44 | $44.08 | $43.18 | $43.47 | $43.47 | 66,384 |
| 2021-09-08 | $43.06 | $43.82 | $42.70 | $43.51 | $43.51 | 133,640 |
| 2021-09-07 | $42.92 | $43.58 | $42.71 | $43.38 | $43.38 | 65,023 |
| 2021-09-03 | $43.42 | $43.82 | $42.39 | $43.11 | $43.11 | 55,927 |
| 2021-09-02 | $42.96 | $44.00 | $42.71 | $43.82 | $43.82 | 81,046 |
| 2021-09-01 | $43.45 | $43.81 | $41.99 | $42.81 | $42.81 | 75,673 |
| 2021-08-31 | $42.46 | $43.34 | $42.39 | $43.19 | $43.19 | 49,629 |
| 2021-08-30 | $43.70 | $44.32 | $42.45 | $42.67 | $42.67 | 42,231 |
| 2021-08-27 | $42.45 | $44.00 | $42.45 | $43.68 | $43.68 | 97,076 |
| 2021-08-26 | $43.51 | $43.82 | $42.13 | $42.50 | $42.50 | 56,131 |
| 2021-08-25 | $44.21 | $44.43 | $43.41 | $43.63 | $43.63 | 99,581 |
| 2021-08-24 | $43.10 | $44.25 | $43.10 | $44.04 | $44.04 | 84,950 |
| 2021-08-23 | $42.90 | $43.59 | $42.61 | $42.96 | $42.96 | 70,636 |
| 2021-08-20 | $40.87 | $42.77 | $40.87 | $42.39 | $42.39 | 57,581 |
| 2021-08-19 | $40.62 | $41.55 | $40.25 | $41.02 | $41.02 | 118,936 |
| 2021-08-18 | $40.96 | $42.31 | $40.91 | $41.32 | $41.32 | 72,520 |
| 2021-08-17 | $41.32 | $41.88 | $40.57 | $41.23 | $41.23 | 88,756 |
| 2021-08-16 | $42.37 | $42.84 | $41.43 | $41.99 | $41.99 | 50,708 |
| 2021-08-13 | $43.61 | $43.61 | $42.64 | $43.00 | $43.00 | 68,586 |
| 2021-08-12 | $44.82 | $44.82 | $43.33 | $43.73 | $43.73 | 53,455 |
| 2021-08-11 | $44.36 | $45.12 | $43.41 | $44.67 | $44.67 | 112,286 |
| 2021-08-10 | $44.60 | $45.02 | $43.68 | $44.58 | $44.58 | 82,127 |
| 2021-08-09 | $41.29 | $45.20 | $41.01 | $44.37 | $44.37 | 137,122 |
| 2021-08-06 | $45.46 | $45.46 | $40.39 | $42.01 | $42.01 | 281,177 |
| 2021-08-05 | $42.96 | $45.04 | $42.00 | $44.95 | $44.95 | 121,849 |
| 2021-08-04 | $44.24 | $45.64 | $42.62 | $43.00 | $43.00 | 84,646 |
| 2021-08-03 | $45.50 | $45.50 | $43.82 | $44.83 | $44.83 | 80,934 |
| 2021-08-02 | $46.10 | $47.87 | $45.37 | $45.50 | $45.50 | 63,333 |
| 2021-07-30 | $46.79 | $47.73 | $45.51 | $45.85 | $45.85 | 106,443 |
| 2021-07-29 | $47.39 | $47.94 | $46.53 | $47.25 | $47.25 | 77,138 |
| 2021-07-28 | $48.36 | $48.36 | $46.31 | $46.88 | $46.88 | 85,562 |
| 2021-07-27 | $47.06 | $47.85 | $46.85 | $47.82 | $47.82 | 95,894 |
| 2021-07-26 | $46.58 | $47.50 | $46.11 | $47.40 | $47.40 | 89,578 |
| 2021-07-23 | $45.77 | $46.66 | $45.28 | $46.45 | $46.45 | 119,391 |
| 2021-07-22 | $45.76 | $46.39 | $44.71 | $45.58 | $45.58 | 87,666 |
| 2021-07-21 | $45.40 | $46.82 | $45.23 | $46.21 | $46.21 | 110,167 |
| 2021-07-20 | $41.60 | $45.69 | $41.25 | $44.94 | $44.94 | 150,173 |
| 2021-07-19 | $44.33 | $44.72 | $40.86 | $41.67 | $41.67 | 253,876 |
| 2021-07-16 | $47.65 | $48.77 | $45.45 | $45.49 | $45.49 | 144,446 |
| 2021-07-15 | $46.82 | $47.47 | $46.25 | $46.99 | $46.99 | 134,896 |
| 2021-07-14 | $47.90 | $48.06 | $46.98 | $47.25 | $47.25 | 76,103 |
| 2021-07-13 | $48.83 | $48.92 | $47.21 | $47.48 | $47.48 | 127,918 |
| 2021-07-12 | $48.94 | $49.68 | $48.44 | $49.13 | $49.13 | 82,276 |
| 2021-07-09 | $49.03 | $49.91 | $48.16 | $49.14 | $49.14 | 222,384 |
| 2021-07-08 | $47.50 | $48.38 | $46.26 | $47.99 | $47.99 | 221,295 |
| 2021-07-07 | $49.40 | $49.76 | $48.06 | $48.49 | $48.49 | 254,033 |
| 2021-07-06 | $50.00 | $50.00 | $48.80 | $49.41 | $49.41 | 236,247 |
| 2021-07-02 | $50.00 | $50.06 | $49.24 | $49.96 | $49.96 | 140,788 |
| 2021-07-01 | $50.04 | $50.20 | $49.16 | $49.95 | $49.95 | 155,360 |
| 2021-06-30 | $50.17 | $51.16 | $48.94 | $49.85 | $49.85 | 365,594 |
| 2021-06-29 | $49.50 | $50.61 | $48.28 | $50.30 | $50.30 | 298,293 |
| 2021-06-28 | $49.40 | $50.41 | $47.86 | $49.06 | $49.06 | 205,638 |
| 2021-06-25 | $51.88 | $52.00 | $49.61 | $49.71 | $49.71 | 961,864 |
| 2021-06-24 | $50.15 | $51.74 | $49.50 | $51.33 | $51.33 | 170,275 |
| 2021-06-23 | $48.99 | $50.58 | $48.71 | $49.78 | $49.78 | 232,704 |
| 2021-06-22 | $48.87 | $49.33 | $47.65 | $49.29 | $49.29 | 79,876 |
| 2021-06-21 | $48.71 | $49.41 | $47.83 | $49.22 | $49.22 | 97,324 |
| 2021-06-18 | $47.80 | $48.14 | $47.49 | $48.00 | $48.00 | 205,566 |
| 2021-06-17 | $49.13 | $49.55 | $48.23 | $48.80 | $48.80 | 104,516 |
| 2021-06-16 | $48.62 | $49.49 | $48.35 | $49.07 | $49.07 | 243,120 |
| 2021-06-15 | $48.67 | $48.97 | $47.78 | $48.94 | $48.94 | 66,731 |
| 2021-06-14 | $50.59 | $50.92 | $48.39 | $48.77 | $48.77 | 86,452 |
| 2021-06-11 | $48.82 | $50.17 | $48.17 | $50.16 | $50.16 | 105,021 |
| 2021-06-10 | $50.10 | $50.10 | $47.82 | $48.32 | $48.32 | 129,226 |
| 2021-06-09 | $50.00 | $50.33 | $49.45 | $49.82 | $49.82 | 107,667 |
| 2021-06-08 | $49.16 | $49.91 | $48.31 | $49.88 | $49.88 | 97,666 |
| 2021-06-07 | $47.54 | $49.00 | $47.38 | $48.96 | $48.96 | 159,746 |
| 2021-06-04 | $46.51 | $48.00 | $46.50 | $47.61 | $47.61 | 187,932 |
| 2021-06-03 | $46.45 | $47.69 | $45.72 | $46.25 | $46.25 | 182,027 |
| 2021-06-02 | $45.89 | $46.55 | $45.07 | $46.53 | $46.53 | 147,435 |
| 2021-06-01 | $44.39 | $46.07 | $44.15 | $45.50 | $45.50 | 150,058 |
| 2021-05-28 | $44.60 | $44.68 | $43.54 | $44.14 | $44.14 | 64,138 |
| 2021-05-27 | $43.84 | $44.48 | $43.63 | $44.28 | $44.28 | 88,294 |
| 2021-05-26 | $43.58 | $43.58 | $42.35 | $43.35 | $43.35 | 86,684 |
| 2021-05-25 | $42.42 | $43.76 | $41.42 | $41.43 | $41.43 | 62,871 |
| 2021-05-24 | $42.36 | $42.91 | $41.75 | $42.29 | $42.29 | 60,492 |
| 2021-05-21 | $41.94 | $43.03 | $41.29 | $42.19 | $42.19 | 79,409 |
| 2021-05-20 | $41.50 | $41.50 | $40.13 | $41.28 | $41.28 | 54,336 |
| 2021-05-19 | $40.84 | $41.40 | $40.28 | $41.31 | $41.31 | 64,193 |
| 2021-05-18 | $43.54 | $43.89 | $41.64 | $41.66 | $41.66 | 76,401 |
| 2021-05-17 | $42.06 | $44.18 | $41.23 | $43.41 | $43.41 | 128,779 |
| 2021-05-14 | $41.54 | $43.22 | $41.29 | $42.45 | $42.45 | 85,237 |
| 2021-05-13 | $39.81 | $41.72 | $39.81 | $41.07 | $41.07 | 84,409 |
| 2021-05-12 | $40.49 | $41.11 | $39.45 | $39.75 | $39.75 | 136,337 |
| 2021-05-11 | $41.02 | $41.46 | $39.98 | $41.06 | $41.06 | 62,007 |
| 2021-05-10 | $43.76 | $43.76 | $41.56 | $42.07 | $42.07 | 126,709 |
| 2021-05-07 | $41.69 | $44.95 | $41.69 | $43.97 | $43.97 | 226,895 |
| 2021-05-06 | $41.35 | $41.93 | $40.09 | $41.78 | $41.78 | 76,312 |
| 2021-05-05 | $43.31 | $44.34 | $41.02 | $41.41 | $41.41 | 128,200 |
| 2021-05-04 | $43.47 | $43.71 | $41.77 | $42.18 | $42.18 | 82,676 |
| 2021-05-03 | $42.31 | $44.32 | $42.31 | $43.77 | $43.77 | 178,129 |
| 2021-04-30 | $41.34 | $42.19 | $41.34 | $41.66 | $41.66 | 99,061 |
| 2021-04-29 | $42.29 | $42.88 | $41.31 | $41.92 | $41.92 | 53,922 |
| 2021-04-28 | $40.22 | $42.51 | $40.12 | $41.96 | $41.96 | 79,679 |
| 2021-04-27 | $39.81 | $40.54 | $39.42 | $40.29 | $40.29 | 99,640 |
| 2021-04-26 | $40.25 | $40.78 | $39.62 | $39.76 | $39.76 | 61,959 |
| 2021-04-23 | $39.53 | $40.44 | $39.53 | $40.15 | $40.15 | 78,036 |
| 2021-04-22 | $40.46 | $40.52 | $39.48 | $39.53 | $39.53 | 55,760 |
| 2021-04-21 | $39.45 | $40.42 | $39.35 | $40.22 | $40.22 | 76,753 |
| 2021-04-20 | $40.14 | $40.49 | $38.94 | $39.43 | $39.43 | 160,608 |
| 2021-04-19 | $40.12 | $40.58 | $39.76 | $40.54 | $40.54 | 75,951 |
| 2021-04-16 | $40.93 | $41.11 | $40.14 | $40.46 | $40.46 | 89,524 |
| 2021-04-15 | $41.77 | $43.14 | $40.01 | $40.34 | $40.34 | 149,485 |
| 2021-04-14 | $40.78 | $42.25 | $40.19 | $41.43 | $41.43 | 53,975 |
| 2021-04-13 | $41.25 | $41.87 | $40.14 | $40.99 | $40.99 | 64,985 |
| 2021-04-12 | $41.28 | $41.75 | $40.36 | $41.50 | $41.50 | 71,005 |
| 2021-04-09 | $41.43 | $41.47 | $40.51 | $41.18 | $41.18 | 84,945 |
| 2021-04-08 | $41.88 | $42.57 | $41.16 | $41.39 | $41.39 | 139,270 |
| 2021-04-07 | $43.14 | $43.51 | $41.57 | $41.88 | $41.88 | 108,507 |
| 2021-04-06 | $43.60 | $44.30 | $43.13 | $43.28 | $43.28 | 92,119 |
| 2021-04-05 | $44.05 | $44.14 | $43.17 | $43.76 | $43.76 | 125,839 |
| 2021-04-01 | $41.99 | $43.58 | $41.54 | $43.55 | $43.55 | 174,427 |
| 2021-03-31 | $40.88 | $42.91 | $40.88 | $41.75 | $41.75 | 214,241 |
| 2021-03-30 | $39.74 | $40.90 | $39.63 | $40.59 | $40.59 | 75,307 |
| 2021-03-29 | $40.73 | $41.04 | $39.72 | $39.89 | $39.89 | 103,910 |
| 2021-03-26 | $42.01 | $42.01 | $40.30 | $41.17 | $41.17 | 82,597 |
| 2021-03-25 | $38.00 | $41.69 | $37.91 | $41.29 | $41.29 | 152,648 |
| 2021-03-24 | $40.44 | $41.65 | $38.54 | $38.63 | $38.63 | 86,610 |
| 2021-03-23 | $40.90 | $41.06 | $39.30 | $39.83 | $39.83 | 143,872 |
| 2021-03-22 | $42.33 | $42.70 | $40.92 | $41.68 | $41.68 | 123,010 |
| 2021-03-19 | $42.41 | $43.21 | $41.04 | $42.75 | $42.75 | 276,230 |
| 2021-03-18 | $43.78 | $44.02 | $42.16 | $42.30 | $42.30 | 82,451 |
| 2021-03-17 | $42.30 | $44.45 | $41.41 | $43.95 | $43.95 | 157,285 |
| 2021-03-16 | $43.13 | $43.76 | $41.64 | $42.38 | $42.38 | 122,633 |
| 2021-03-15 | $43.80 | $44.37 | $43.04 | $43.59 | $43.59 | 109,854 |
| 2021-03-12 | $44.95 | $45.74 | $43.69 | $44.00 | $44.00 | 120,861 |
| 2021-03-11 | $44.85 | $46.00 | $43.67 | $44.54 | $44.54 | 309,414 |
| 2021-03-10 | $44.43 | $45.00 | $43.78 | $44.78 | $44.78 | 125,389 |
| 2021-03-09 | $45.72 | $46.23 | $44.29 | $44.37 | $44.37 | 229,454 |
| 2021-03-08 | $42.32 | $46.44 | $42.32 | $45.26 | $45.26 | 253,490 |
| 2021-03-05 | $43.56 | $43.56 | $40.02 | $42.00 | $42.00 | 241,781 |
| 2021-03-04 | $42.86 | $43.28 | $40.54 | $42.41 | $42.41 | 181,986 |
| 2021-03-03 | $42.29 | $43.61 | $41.77 | $43.07 | $43.07 | 84,353 |
| 2021-03-02 | $44.36 | $44.36 | $42.11 | $42.12 | $42.12 | 272,394 |
| 2021-03-01 | $42.80 | $45.03 | $42.24 | $44.50 | $44.50 | 216,332 |
| 2021-02-26 | $42.93 | $43.93 | $41.73 | $41.84 | $41.84 | 197,712 |
| 2021-02-25 | $44.51 | $45.85 | $42.61 | $42.96 | $42.96 | 109,369 |
| 2021-02-24 | $45.36 | $45.99 | $43.95 | $44.76 | $44.76 | 177,257 |
| 2021-02-23 | $42.70 | $45.42 | $42.51 | $44.80 | $44.80 | 258,712 |
| 2021-02-22 | $38.36 | $43.01 | $38.36 | $42.70 | $42.70 | 184,019 |
| 2021-02-19 | $38.72 | $39.91 | $38.21 | $38.79 | $38.79 | 92,928 |
| 2021-02-18 | $37.21 | $38.69 | $37.01 | $38.42 | $38.42 | 75,374 |
| 2021-02-17 | $36.23 | $37.85 | $35.55 | $37.61 | $37.61 | 161,270 |
| 2021-02-16 | $37.21 | $37.77 | $36.08 | $36.89 | $36.89 | 203,634 |
| 2021-02-12 | $39.50 | $39.64 | $36.80 | $36.80 | $36.80 | 223,570 |
| 2021-02-11 | $39.73 | $40.03 | $38.70 | $39.71 | $39.71 | 137,522 |
| 2021-02-10 | $40.20 | $40.98 | $39.35 | $40.00 | $40.00 | 113,418 |
| 2021-02-09 | $40.52 | $40.63 | $39.04 | $39.85 | $39.85 | 148,406 |
| 2021-02-08 | $39.60 | $40.45 | $38.97 | $40.41 | $40.41 | 169,142 |
| 2021-02-05 | $39.21 | $40.27 | $38.71 | $39.09 | $39.09 | 219,024 |
| 2021-02-04 | $36.00 | $38.75 | $35.58 | $38.72 | $38.72 | 247,211 |
| 2021-02-03 | $34.98 | $36.42 | $34.94 | $36.34 | $36.34 | 222,069 |
| 2021-02-02 | $35.41 | $35.41 | $34.20 | $34.95 | $34.95 | 277,049 |
| 2021-02-01 | $35.13 | $35.71 | $34.57 | $34.74 | $34.74 | 258,255 |
| 2021-01-29 | $36.02 | $36.11 | $34.09 | $34.50 | $34.50 | 170,591 |
| 2021-01-28 | $36.91 | $37.40 | $35.86 | $36.12 | $36.12 | 203,514 |
| 2021-01-27 | $37.76 | $38.33 | $35.61 | $36.23 | $36.23 | 242,026 |
| 2021-01-26 | $38.88 | $38.95 | $37.75 | $38.61 | $38.61 | 186,996 |
| 2021-01-25 | $38.88 | $39.37 | $38.01 | $38.57 | $38.57 | 385,361 |
| 2021-01-22 | $36.38 | $39.14 | $36.38 | $39.08 | $39.08 | 190,761 |
| 2021-01-21 | $37.11 | $37.19 | $36.16 | $37.00 | $37.00 | 87,751 |
| 2021-01-20 | $36.50 | $37.82 | $36.27 | $37.12 | $37.12 | 136,200 |
| 2021-01-19 | $37.60 | $37.60 | $36.29 | $36.68 | $36.68 | 73,110 |
| 2021-01-15 | $37.65 | $38.72 | $36.79 | $37.15 | $37.15 | 103,468 |
| 2021-01-14 | $37.46 | $38.89 | $37.37 | $38.38 | $38.38 | 98,302 |
| 2021-01-13 | $37.23 | $37.39 | $36.41 | $37.20 | $37.20 | 122,095 |
| 2021-01-12 | $35.25 | $37.26 | $35.23 | $37.20 | $37.20 | 105,670 |
| 2021-01-11 | $34.53 | $35.27 | $34.05 | $35.25 | $35.25 | 97,470 |
| 2021-01-08 | $36.07 | $36.42 | $34.77 | $35.24 | $35.24 | 75,598 |
| 2021-01-07 | $35.58 | $36.29 | $34.89 | $35.81 | $35.81 | 129,649 |
| 2021-01-06 | $35.86 | $36.28 | $35.08 | $35.29 | $35.29 | 225,744 |
| 2021-01-05 | $34.43 | $35.53 | $34.43 | $34.94 | $34.94 | 98,978 |
| 2021-01-04 | $36.54 | $36.54 | $33.93 | $34.17 | $34.17 | 195,153 |
| 2020-12-31 | $35.43 | $36.83 | $35.07 | $36.17 | $36.17 | 113,312 |
| 2020-12-30 | $35.74 | $36.02 | $34.66 | $35.44 | $35.44 | 126,974 |
| 2020-12-29 | $35.87 | $35.87 | $34.75 | $35.36 | $35.36 | 118,416 |
| 2020-12-28 | $35.13 | $36.05 | $35.02 | $35.45 | $35.45 | 103,628 |
| 2020-12-24 | $34.31 | $35.24 | $34.01 | $35.07 | $35.07 | 67,012 |
| 2020-12-23 | $32.84 | $34.21 | $32.36 | $34.06 | $34.06 | 90,511 |
| 2020-12-22 | $32.38 | $32.66 | $31.73 | $32.35 | $32.35 | 92,862 |
| 2020-12-21 | $32.15 | $32.45 | $31.35 | $32.21 | $32.21 | 152,419 |
| 2020-12-18 | $33.61 | $34.36 | $32.85 | $33.00 | $33.00 | 310,635 |
| 2020-12-17 | $33.41 | $34.23 | $32.80 | $33.82 | $33.82 | 240,452 |
| 2020-12-16 | $33.92 | $33.92 | $32.93 | $33.40 | $33.40 | 160,087 |
| 2020-12-15 | $32.74 | $33.84 | $32.05 | $33.78 | $33.78 | 114,726 |
| 2020-12-14 | $33.26 | $33.40 | $32.05 | $32.36 | $32.36 | 139,818 |
| 2020-12-11 | $32.41 | $33.69 | $31.75 | $32.51 | $32.51 | 148,161 |
| 2020-12-10 | $32.81 | $33.29 | $31.66 | $32.79 | $32.79 | 182,601 |
| 2020-12-09 | $34.17 | $34.81 | $32.87 | $33.19 | $33.19 | 226,269 |
| 2020-12-08 | $33.00 | $33.80 | $32.41 | $33.44 | $33.44 | 163,279 |
| 2020-12-07 | $34.18 | $34.48 | $33.25 | $33.39 | $33.39 | 354,836 |
| 2020-12-04 | $32.28 | $34.89 | $32.06 | $34.54 | $34.54 | 270,895 |
| 2020-12-03 | $31.79 | $32.20 | $31.64 | $31.81 | $31.81 | 139,002 |
| 2020-12-02 | $30.73 | $31.82 | $30.52 | $31.65 | $31.65 | 132,400 |
| 2020-12-01 | $30.59 | $32.05 | $30.59 | $31.01 | $31.01 | 204,497 |
| 2020-11-30 | $30.51 | $30.51 | $29.61 | $29.97 | $29.97 | 230,156 |
| 2020-11-27 | $31.22 | $31.69 | $30.36 | $30.78 | $30.78 | 69,391 |
| 2020-11-25 | $31.13 | $31.34 | $30.25 | $31.23 | $31.23 | 89,214 |
| 2020-11-24 | $31.40 | $31.79 | $30.77 | $31.24 | $31.24 | 313,869 |
| 2020-11-23 | $30.05 | $30.64 | $29.25 | $30.42 | $30.42 | 223,340 |
| 2020-11-20 | $29.14 | $29.55 | $28.91 | $29.23 | $29.23 | 135,197 |
| 2020-11-19 | $28.96 | $29.69 | $28.27 | $29.52 | $29.52 | 140,355 |
| 2020-11-18 | $29.75 | $30.33 | $28.59 | $28.83 | $28.83 | 444,602 |
| 2020-11-17 | $28.26 | $30.73 | $28.03 | $29.94 | $29.94 | 348,813 |
| 2020-11-16 | $27.40 | $28.97 | $26.62 | $28.81 | $28.81 | 339,148 |
| 2020-11-13 | $24.44 | $26.03 | $24.29 | $25.83 | $25.83 | 128,288 |
| 2020-11-12 | $26.10 | $26.25 | $23.91 | $24.16 | $24.16 | 165,890 |
| 2020-11-11 | $27.30 | $27.40 | $25.44 | $26.33 | $26.33 | 258,738 |
| 2020-11-10 | $25.41 | $27.10 | $24.76 | $26.99 | $26.99 | 404,987 |
| 2020-11-09 | $23.09 | $26.48 | $22.70 | $25.84 | $25.84 | 993,767 |
| 2020-11-06 | $20.18 | $20.18 | $18.60 | $18.80 | $18.80 | 128,946 |
| 2020-11-05 | $19.71 | $20.25 | $19.71 | $20.06 | $20.06 | 142,397 |
| 2020-11-04 | $19.35 | $20.50 | $19.35 | $19.62 | $19.62 | 191,856 |
| 2020-11-03 | $19.78 | $20.67 | $19.59 | $20.07 | $20.07 | 158,307 |
| 2020-11-02 | $20.43 | $20.59 | $19.20 | $19.48 | $19.48 | 136,465 |
| 2020-10-30 | $19.83 | $20.73 | $18.45 | $20.00 | $20.00 | 185,234 |
| 2020-10-29 | $19.30 | $20.43 | $19.22 | $20.39 | $20.39 | 160,073 |
| 2020-10-28 | $20.01 | $20.01 | $19.01 | $19.59 | $19.59 | 200,905 |
| 2020-10-27 | $20.97 | $21.05 | $20.43 | $20.43 | $20.43 | 93,446 |
| 2020-10-26 | $22.09 | $22.09 | $20.86 | $20.98 | $20.98 | 129,925 |
| 2020-10-23 | $22.21 | $22.72 | $21.98 | $22.51 | $22.51 | 90,859 |
| 2020-10-22 | $21.46 | $22.07 | $21.37 | $22.02 | $22.02 | 97,765 |
| 2020-10-21 | $21.29 | $21.44 | $20.80 | $21.36 | $21.36 | 93,566 |
| 2020-10-20 | $21.67 | $21.92 | $21.32 | $21.36 | $21.36 | 69,096 |
| 2020-10-19 | $22.13 | $22.46 | $21.45 | $21.49 | $21.49 | 94,085 |
| 2020-10-16 | $21.91 | $22.18 | $21.49 | $22.06 | $22.06 | 103,920 |
| 2020-10-15 | $21.30 | $21.94 | $20.64 | $21.90 | $21.90 | 150,481 |
| 2020-10-14 | $22.40 | $22.67 | $21.60 | $21.62 | $21.62 | 108,408 |
| 2020-10-13 | $22.40 | $22.66 | $22.01 | $22.30 | $22.30 | 147,071 |
| 2020-10-12 | $23.25 | $23.25 | $22.43 | $22.80 | $22.80 | 155,045 |
| 2020-10-09 | $23.73 | $23.80 | $22.80 | $23.24 | $23.24 | 120,304 |
| 2020-10-08 | $23.35 | $23.88 | $23.09 | $23.49 | $23.49 | 111,088 |
| 2020-10-07 | $23.22 | $23.26 | $22.56 | $23.00 | $23.00 | 197,020 |
| 2020-10-06 | $22.92 | $23.47 | $22.36 | $22.67 | $22.67 | 177,536 |
| 2020-10-05 | $22.72 | $22.94 | $22.19 | $22.53 | $22.53 | 163,897 |
| 2020-10-02 | $20.80 | $22.69 | $20.71 | $22.50 | $22.50 | 268,469 |
| 2020-10-01 | $20.92 | $21.68 | $20.50 | $21.66 | $21.66 | 195,455 |
| 2020-09-30 | $20.85 | $21.78 | $20.51 | $20.83 | $20.83 | 156,255 |
| 2020-09-29 | $21.38 | $21.38 | $20.16 | $20.74 | $20.74 | 214,481 |
| 2020-09-28 | $19.55 | $21.58 | $19.55 | $21.35 | $21.35 | 490,088 |
| 2020-09-25 | $18.88 | $19.74 | $18.88 | $19.37 | $19.37 | 195,843 |
| 2020-09-24 | $19.67 | $19.88 | $19.18 | $19.34 | $19.34 | 491,936 |
| 2020-09-23 | $20.95 | $21.60 | $19.59 | $19.60 | $19.60 | 555,112 |
| 2020-09-22 | $20.87 | $21.32 | $20.50 | $20.91 | $20.91 | 145,900 |
| 2020-09-21 | $21.87 | $21.87 | $19.71 | $20.78 | $20.78 | 687,108 |
| 2020-09-18 | $23.47 | $24.15 | $22.32 | $22.39 | $22.39 | 573,127 |
| 2020-09-17 | $23.00 | $23.45 | $22.50 | $23.22 | $23.22 | 173,063 |
| 2020-09-16 | $22.27 | $23.51 | $22.27 | $23.31 | $23.31 | 228,495 |
| 2020-09-15 | $22.56 | $22.77 | $21.96 | $22.28 | $22.28 | 134,526 |
| 2020-09-14 | $21.56 | $22.58 | $21.28 | $22.51 | $22.51 | 126,603 |
| 2020-09-11 | $21.88 | $22.05 | $21.20 | $21.52 | $21.52 | 173,118 |
| 2020-09-10 | $22.50 | $22.83 | $21.80 | $21.82 | $21.82 | 200,394 |
| 2020-09-09 | $21.55 | $22.48 | $21.26 | $22.40 | $22.40 | 218,925 |
| 2020-09-08 | $21.34 | $21.59 | $20.83 | $21.40 | $21.40 | 152,024 |
| 2020-09-04 | $22.18 | $22.36 | $20.90 | $21.46 | $21.46 | 305,660 |
| 2020-09-03 | $22.46 | $23.40 | $21.50 | $21.76 | $21.76 | 225,454 |
| 2020-09-02 | $21.60 | $22.71 | $21.32 | $22.37 | $22.37 | 323,651 |
| 2020-09-01 | $21.22 | $21.73 | $20.81 | $21.64 | $21.64 | 330,775 |
| 2020-08-31 | $22.93 | $22.93 | $21.25 | $21.43 | $21.43 | 419,056 |
| 2020-08-28 | $22.03 | $22.95 | $21.63 | $22.93 | $22.93 | 595,311 |
| 2020-08-27 | $19.74 | $22.21 | $19.74 | $21.85 | $21.85 | 405,776 |
| 2020-08-26 | $20.13 | $20.37 | $19.48 | $19.75 | $19.75 | 279,862 |
| 2020-08-25 | $20.44 | $20.81 | $19.65 | $20.24 | $20.24 | 383,966 |
| 2020-08-24 | $18.56 | $20.25 | $18.01 | $20.24 | $20.24 | 779,227 |
| 2020-08-21 | $18.38 | $18.72 | $17.80 | $18.28 | $18.28 | 270,397 |
| 2020-08-20 | $18.42 | $19.00 | $18.24 | $18.63 | $18.63 | 196,470 |
| 2020-08-19 | $18.01 | $19.98 | $18.00 | $18.85 | $18.85 | 507,325 |
| 2020-08-18 | $18.20 | $18.20 | $17.35 | $17.43 | $17.43 | 267,344 |
| 2020-08-17 | $18.94 | $18.99 | $18.18 | $18.35 | $18.35 | 192,999 |
| 2020-08-14 | $18.25 | $19.05 | $17.90 | $18.97 | $18.97 | 142,126 |
| 2020-08-13 | $18.62 | $19.16 | $18.47 | $18.49 | $18.49 | 197,374 |
| 2020-08-12 | $19.61 | $19.61 | $18.36 | $18.80 | $18.80 | 201,755 |
| 2020-08-11 | $18.94 | $19.78 | $18.72 | $19.30 | $19.30 | 363,912 |
| 2020-08-10 | $17.65 | $18.73 | $17.52 | $18.45 | $18.45 | 331,159 |
| 2020-08-07 | $16.81 | $17.92 | $16.47 | $17.68 | $17.68 | 361,649 |
| 2020-08-06 | $16.32 | $17.14 | $15.58 | $17.01 | $17.01 | 433,382 |
| 2020-08-05 | $15.45 | $15.88 | $14.87 | $15.48 | $15.48 | 300,758 |
| 2020-08-04 | $14.70 | $15.46 | $14.70 | $15.34 | $15.34 | 235,072 |
| 2020-08-03 | $14.50 | $14.73 | $13.94 | $14.69 | $14.69 | 183,236 |
| 2020-07-31 | $14.73 | $14.79 | $14.04 | $14.46 | $14.46 | 239,863 |
| 2020-07-30 | $14.80 | $15.18 | $14.21 | $14.94 | $14.94 | 169,963 |
| 2020-07-29 | $15.08 | $15.67 | $14.95 | $15.13 | $15.13 | 225,800 |
| 2020-07-28 | $14.12 | $15.05 | $14.12 | $14.93 | $14.93 | 357,046 |
| 2020-07-27 | $14.55 | $14.55 | $13.86 | $14.27 | $14.27 | 308,513 |
| 2020-07-24 | $15.55 | $15.62 | $14.37 | $14.55 | $14.55 | 244,866 |
| 2020-07-23 | $15.71 | $15.92 | $15.15 | $15.77 | $15.77 | 482,381 |
| 2020-07-22 | $16.06 | $16.16 | $15.50 | $15.59 | $15.59 | 219,882 |
| 2020-07-21 | $16.14 | $16.66 | $15.97 | $16.18 | $16.18 | 257,730 |
| 2020-07-20 | $16.56 | $16.62 | $15.54 | $16.03 | $16.03 | 323,188 |
| 2020-07-17 | $17.07 | $17.34 | $16.71 | $16.80 | $16.80 | 252,100 |
| 2020-07-16 | $16.84 | $17.38 | $16.58 | $17.10 | $17.10 | 303,500 |
| 2020-07-15 | $16.76 | $17.64 | $16.58 | $17.06 | $17.06 | 512,600 |
| 2020-07-14 | $16.29 | $16.29 | $15.48 | $15.89 | $15.89 | 254,200 |
| 2020-07-13 | $16.86 | $17.25 | $15.66 | $16.52 | $16.52 | 292,300 |
| 2020-07-10 | $15.25 | $16.58 | $15.15 | $16.47 | $16.47 | 309,300 |
| 2020-07-09 | $16.35 | $16.35 | $15.14 | $15.35 | $15.35 | 319,600 |
| 2020-07-08 | $16.61 | $16.65 | $15.57 | $16.24 | $16.24 | 488,700 |
| 2020-07-07 | $17.61 | $17.61 | $16.22 | $16.62 | $16.62 | 367,500 |
| 2020-07-06 | $19.18 | $19.18 | $17.45 | $17.91 | $17.91 | 316,600 |
| 2020-07-02 | $19.50 | $19.76 | $18.38 | $18.74 | $18.74 | 264,800 |
| 2020-07-01 | $19.13 | $20.41 | $18.51 | $18.79 | $18.79 | 294,000 |
| 2020-06-30 | $19.33 | $19.62 | $18.54 | $19.02 | $19.02 | 270,600 |
| 2020-06-29 | $16.39 | $19.19 | $16.07 | $19.13 | $19.13 | 311,700 |
| 2020-06-26 | $17.30 | $17.30 | $15.77 | $16.19 | $16.19 | 829,144 |
| 2020-06-25 | $16.50 | $17.46 | $16.50 | $17.42 | $17.42 | 443,421 |
| 2020-06-24 | $19.33 | $19.48 | $16.76 | $16.93 | $16.93 | 486,849 |
| 2020-06-23 | $19.33 | $20.00 | $18.87 | $19.72 | $19.72 | 322,463 |
| 2020-06-22 | $18.81 | $19.10 | $18.01 | $18.86 | $18.86 | 185,453 |
| 2020-06-19 | $19.98 | $20.29 | $19.00 | $19.26 | $19.26 | 337,482 |
| 2020-06-18 | $19.73 | $20.46 | $19.57 | $19.82 | $19.82 | 154,812 |
| 2020-06-17 | $21.19 | $21.25 | $19.66 | $20.03 | $20.03 | 426,149 |
| 2020-06-16 | $22.26 | $22.36 | $20.92 | $21.23 | $21.23 | 230,304 |
| 2020-06-15 | $19.58 | $21.07 | $19.30 | $20.61 | $20.61 | 288,660 |
| 2020-06-12 | $21.75 | $22.26 | $20.42 | $21.02 | $21.02 | 302,919 |
| 2020-06-11 | $21.62 | $22.50 | $19.75 | $19.83 | $19.83 | 532,178 |
| 2020-06-10 | $24.09 | $24.56 | $22.12 | $24.02 | $24.02 | 404,040 |
| 2020-06-09 | $28.33 | $28.33 | $24.00 | $24.08 | $24.08 | 601,796 |
| 2020-06-08 | $25.95 | $29.19 | $25.19 | $28.85 | $28.85 | 971,653 |
| 2020-06-05 | $26.45 | $28.13 | $23.48 | $23.59 | $23.59 | 753,745 |
| 2020-06-04 | $21.70 | $24.58 | $21.55 | $24.25 | $24.25 | 586,096 |
| 2020-06-03 | $19.61 | $22.30 | $19.33 | $21.93 | $21.93 | 488,648 |
| 2020-06-02 | $19.54 | $19.91 | $18.72 | $19.13 | $19.13 | 317,402 |
| 2020-06-01 | $18.37 | $19.67 | $18.18 | $19.32 | $19.32 | 290,799 |
| 2020-05-29 | $18.00 | $18.80 | $17.61 | $18.34 | $18.34 | 305,461 |
| 2020-05-28 | $20.80 | $20.80 | $18.20 | $18.49 | $18.49 | 341,563 |
| 2020-05-27 | $20.73 | $22.94 | $20.15 | $20.44 | $20.44 | 715,418 |
| 2020-05-26 | $16.67 | $20.02 | $16.67 | $19.29 | $19.29 | 390,098 |
| 2020-05-22 | $16.70 | $16.70 | $15.03 | $16.05 | $16.05 | 602,826 |
| 2020-05-21 | $16.39 | $17.33 | $16.33 | $16.55 | $16.55 | 277,611 |
| 2020-05-20 | $16.96 | $17.32 | $15.93 | $16.38 | $16.38 | 290,878 |
| 2020-05-19 | $16.76 | $17.61 | $15.95 | $16.55 | $16.55 | 384,384 |
| 2020-05-18 | $15.75 | $17.66 | $15.59 | $16.99 | $16.99 | 555,029 |
| 2020-05-15 | $16.56 | $17.17 | $14.22 | $14.65 | $14.65 | 935,377 |
| 2020-05-14 | $15.38 | $17.04 | $14.18 | $16.64 | $16.64 | 255,103 |
| 2020-05-13 | $16.20 | $16.58 | $15.45 | $15.90 | $15.90 | 306,121 |
| 2020-05-12 | $18.81 | $18.84 | $16.42 | $16.45 | $16.45 | 263,929 |
| 2020-05-11 | $20.74 | $20.74 | $18.34 | $18.66 | $18.66 | 266,847 |
| 2020-05-08 | $20.37 | $21.57 | $20.01 | $21.07 | $21.07 | 162,277 |
| 2020-05-07 | $19.43 | $20.27 | $19.39 | $19.80 | $19.80 | 151,054 |
| 2020-05-06 | $20.11 | $20.19 | $19.05 | $19.10 | $19.10 | 197,914 |
| 2020-05-05 | $21.76 | $21.99 | $20.05 | $20.10 | $20.10 | 235,607 |
| 2020-05-04 | $21.62 | $21.62 | $20.38 | $21.02 | $21.02 | 291,141 |
| 2020-05-01 | $23.08 | $23.61 | $21.86 | $22.06 | $22.06 | 227,238 |
| 2020-04-30 | $25.26 | $25.41 | $23.23 | $23.97 | $23.97 | 290,807 |
| 2020-04-29 | $24.46 | $26.07 | $24.36 | $25.73 | $25.73 | 174,416 |
| 2020-04-28 | $22.21 | $23.74 | $22.21 | $23.38 | $23.38 | 202,610 |
| 2020-04-27 | $21.16 | $21.92 | $20.76 | $21.38 | $21.38 | 177,441 |
| 2020-04-24 | $20.99 | $21.95 | $20.18 | $20.58 | $20.58 | 140,023 |
| 2020-04-23 | $20.03 | $21.40 | $19.93 | $20.95 | $20.95 | 234,837 |
| 2020-04-22 | $21.60 | $21.60 | $19.12 | $19.69 | $19.69 | 456,640 |
| 2020-04-21 | $19.79 | $21.07 | $19.52 | $20.97 | $20.97 | 119,751 |
| 2020-04-20 | $20.89 | $21.43 | $20.23 | $20.58 | $20.58 | 133,332 |
| 2020-04-17 | $21.61 | $23.32 | $21.23 | $21.52 | $21.52 | 241,607 |
| 2020-04-16 | $21.67 | $22.28 | $20.00 | $20.58 | $20.58 | 338,609 |
| 2020-04-15 | $22.05 | $22.29 | $20.77 | $21.78 | $21.78 | 283,406 |
| 2020-04-14 | $25.13 | $25.94 | $23.23 | $23.28 | $23.28 | 239,169 |
| 2020-04-13 | $25.54 | $25.60 | $23.24 | $24.28 | $24.28 | 253,499 |
| 2020-04-09 | $25.69 | $27.18 | $24.70 | $25.67 | $25.67 | 278,109 |
| 2020-04-08 | $22.23 | $25.15 | $21.49 | $24.65 | $24.65 | 294,707 |
| 2020-04-07 | $21.00 | $22.94 | $20.95 | $21.49 | $21.49 | 361,414 |
| 2020-04-06 | $17.80 | $20.67 | $17.80 | $20.14 | $20.14 | 256,331 |
| 2020-04-03 | $18.83 | $19.20 | $16.60 | $17.22 | $17.22 | 270,421 |
| 2020-04-02 | $18.79 | $19.55 | $18.66 | $19.06 | $19.06 | 263,899 |
| 2020-04-01 | $20.08 | $20.21 | $18.68 | $19.03 | $19.03 | 312,021 |
| 2020-03-31 | $20.20 | $21.59 | $19.57 | $21.23 | $21.23 | 277,376 |
| 2020-03-30 | $19.93 | $21.68 | $19.54 | $20.60 | $20.60 | 411,503 |
| 2020-03-27 | $18.93 | $20.41 | $17.91 | $19.78 | $19.78 | 359,255 |
| 2020-03-26 | $20.00 | $21.49 | $18.48 | $19.77 | $19.77 | 422,338 |
| 2020-03-25 | $16.90 | $20.80 | $16.06 | $20.15 | $20.15 | 646,334 |
| 2020-03-24 | $14.00 | $16.86 | $14.00 | $16.76 | $16.76 | 554,929 |
| 2020-03-23 | $12.00 | $13.81 | $11.25 | $13.50 | $13.50 | 979,830 |
| 2020-03-20 | $12.89 | $13.96 | $11.74 | $11.90 | $11.90 | 808,464 |
| 2020-03-19 | $13.35 | $13.58 | $12.25 | $12.81 | $12.81 | 621,050 |
| 2020-03-18 | $19.07 | $19.07 | $11.54 | $13.35 | $13.35 | 416,325 |
| 2020-03-17 | $22.87 | $22.87 | $19.22 | $20.06 | $20.06 | 717,836 |
| 2020-03-16 | $26.24 | $28.30 | $22.27 | $22.70 | $22.70 | 340,312 |
| 2020-03-13 | $32.33 | $32.34 | $28.11 | $29.80 | $29.80 | 423,641 |
| 2020-03-12 | $31.92 | $32.04 | $29.79 | $30.79 | $30.69 | 377,912 |
| 2020-03-11 | $36.60 | $36.81 | $33.51 | $34.40 | $34.28 | 266,401 |
| 2020-03-10 | $39.44 | $39.82 | $36.51 | $37.51 | $37.38 | 315,681 |
| 2020-03-09 | $40.37 | $40.58 | $38.27 | $38.49 | $38.36 | 314,803 |
| 2020-03-06 | $41.68 | $44.97 | $40.26 | $42.93 | $42.79 | 418,817 |
| 2020-03-05 | $43.04 | $43.28 | $42.00 | $42.68 | $42.54 | 352,059 |
| 2020-03-04 | $44.44 | $44.99 | $42.95 | $44.00 | $43.85 | 444,946 |
| 2020-03-03 | $48.44 | $48.44 | $41.95 | $43.59 | $43.44 | 473,618 |
| 2020-03-02 | $50.46 | $50.46 | $47.82 | $48.23 | $48.07 | 339,176 |
| 2020-02-28 | $50.69 | $51.78 | $49.02 | $50.20 | $50.03 | 434,736 |
| 2020-02-27 | $53.06 | $53.40 | $51.18 | $52.21 | $52.04 | 439,146 |
| 2020-02-26 | $56.40 | $56.89 | $53.47 | $53.58 | $53.40 | 223,519 |
| 2020-02-25 | $59.78 | $60.07 | $55.59 | $56.23 | $56.04 | 292,976 |
| 2020-02-24 | $60.45 | $60.75 | $59.31 | $59.59 | $59.39 | 201,126 |
| 2020-02-21 | $63.91 | $63.91 | $61.93 | $62.17 | $61.96 | 88,737 |
| 2020-02-20 | $63.38 | $64.28 | $63.24 | $63.87 | $63.66 | 138,491 |
| 2020-02-19 | $64.00 | $64.00 | $63.58 | $63.73 | $63.52 | 103,467 |
| 2020-02-18 | $64.59 | $64.59 | $63.30 | $63.82 | $63.61 | 98,208 |
| 2020-02-14 | $64.88 | $65.00 | $64.43 | $64.43 | $64.21 | 81,598 |
| 2020-02-13 | $62.74 | $64.76 | $62.57 | $64.65 | $64.43 | 135,345 |
| 2020-02-12 | $62.90 | $62.90 | $61.85 | $62.30 | $62.09 | 92,148 |
| 2020-02-11 | $63.42 | $63.75 | $62.25 | $62.40 | $62.19 | 70,188 |
| 2020-02-10 | $63.90 | $64.12 | $61.85 | $63.11 | $62.90 | 134,026 |
| 2020-02-07 | $68.98 | $69.32 | $64.17 | $64.28 | $64.07 | 181,552 |
| 2020-02-06 | $67.10 | $67.15 | $66.41 | $66.65 | $66.43 | 60,661 |
| 2020-02-05 | $65.77 | $66.97 | $65.29 | $66.97 | $66.75 | 162,124 |
| 2020-02-04 | $65.68 | $65.79 | $64.92 | $65.20 | $64.98 | 151,837 |
| 2020-02-03 | $65.41 | $65.85 | $64.81 | $64.85 | $64.63 | 133,327 |
| 2020-01-31 | $66.13 | $66.25 | $64.79 | $65.00 | $64.78 | 108,453 |
| 2020-01-30 | $65.96 | $66.55 | $65.93 | $66.41 | $66.19 | 101,562 |
| 2020-01-29 | $67.15 | $67.23 | $66.46 | $66.59 | $66.37 | 70,672 |
| 2020-01-28 | $67.58 | $67.69 | $66.96 | $67.16 | $66.94 | 54,881 |
| 2020-01-27 | $67.33 | $68.15 | $67.17 | $67.24 | $67.02 | 76,181 |
| 2020-01-24 | $69.15 | $69.15 | $67.85 | $68.18 | $67.95 | 123,738 |
| 2020-01-23 | $69.51 | $69.51 | $68.52 | $68.98 | $68.75 | 76,479 |
| 2020-01-22 | $69.15 | $69.72 | $68.87 | $69.60 | $69.37 | 59,477 |
| 2020-01-21 | $69.64 | $70.16 | $68.79 | $68.97 | $68.74 | 77,228 |
| 2020-01-17 | $69.23 | $70.23 | $68.76 | $70.04 | $69.81 | 163,331 |
| 2020-01-16 | $69.08 | $69.38 | $68.55 | $68.78 | $68.55 | 116,307 |
| 2020-01-15 | $67.94 | $68.73 | $67.56 | $68.57 | $68.34 | 86,334 |
| 2020-01-14 | $67.18 | $68.20 | $66.77 | $68.03 | $67.80 | 79,079 |
| 2020-01-13 | $66.34 | $67.63 | $66.22 | $67.61 | $67.38 | 51,911 |
| 2020-01-10 | $65.82 | $66.39 | $64.96 | $66.35 | $66.13 | 73,553 |
| 2020-01-09 | $66.63 | $67.01 | $65.58 | $65.82 | $65.60 | 91,467 |
| 2020-01-08 | $66.87 | $67.39 | $66.45 | $66.45 | $66.23 | 59,916 |
| 2020-01-07 | $66.78 | $67.38 | $66.20 | $66.89 | $66.67 | 64,512 |
| 2020-01-06 | $66.92 | $67.37 | $66.32 | $67.16 | $66.94 | 76,071 |
| 2020-01-03 | $66.52 | $67.61 | $66.52 | $67.48 | $67.25 | 95,064 |
| 2020-01-02 | $67.56 | $67.89 | $66.52 | $67.24 | $67.02 | 64,624 |
| 2019-12-31 | $67.62 | $68.15 | $67.37 | $67.50 | $67.27 | 79,560 |
| 2019-12-30 | $68.11 | $68.23 | $67.49 | $67.83 | $67.60 | 51,902 |
| 2019-12-27 | $68.53 | $68.82 | $68.14 | $68.16 | $67.93 | 50,930 |
| 2019-12-26 | $69.04 | $69.04 | $68.45 | $68.70 | $68.47 | 47,429 |
| 2019-12-24 | $68.45 | $69.03 | $67.94 | $69.03 | $68.80 | 32,931 |
| 2019-12-23 | $67.76 | $68.49 | $67.02 | $68.34 | $68.11 | 82,718 |
| 2019-12-20 | $67.74 | $67.92 | $66.87 | $67.61 | $67.38 | 480,983 |
| 2019-12-19 | $68.12 | $68.12 | $67.27 | $67.54 | $67.31 | 162,642 |
| 2019-12-18 | $68.00 | $68.00 | $67.15 | $67.87 | $67.64 | 184,200 |
| 2019-12-17 | $67.35 | $67.84 | $66.81 | $67.77 | $67.54 | 61,008 |
| 2019-12-16 | $67.01 | $67.65 | $66.64 | $67.31 | $67.08 | 106,440 |
| 2019-12-13 | $67.32 | $67.52 | $65.58 | $66.73 | $66.51 | 122,049 |
| 2019-12-12 | $66.54 | $68.23 | $66.42 | $67.63 | $67.30 | 131,969 |
| 2019-12-11 | $65.32 | $66.79 | $65.32 | $66.69 | $66.37 | 98,070 |
| 2019-12-10 | $65.50 | $65.88 | $64.62 | $65.14 | $64.82 | 87,122 |
| 2019-12-09 | $66.03 | $66.36 | $65.36 | $65.60 | $65.28 | 101,022 |
| 2019-12-06 | $65.76 | $66.67 | $65.42 | $66.20 | $65.88 | 81,819 |
| 2019-12-05 | $63.18 | $65.34 | $62.86 | $65.20 | $64.88 | 127,132 |
| 2019-12-04 | $62.43 | $63.24 | $62.04 | $62.39 | $62.09 | 85,916 |
| 2019-12-03 | $62.00 | $62.51 | $61.63 | $62.29 | $61.99 | 143,544 |
| 2019-12-02 | $63.01 | $63.25 | $61.96 | $62.48 | $62.18 | 97,512 |
| 2019-11-29 | $63.38 | $63.66 | $62.49 | $62.90 | $62.60 | 39,730 |
| 2019-11-27 | $63.98 | $64.42 | $63.46 | $63.73 | $63.42 | 53,760 |
| 2019-11-26 | $63.53 | $64.45 | $63.21 | $63.97 | $63.66 | 70,844 |
| 2019-11-25 | $62.37 | $63.78 | $61.89 | $63.63 | $63.32 | 73,780 |
| 2019-11-22 | $61.98 | $62.37 | $61.38 | $62.34 | $62.04 | 51,064 |
| 2019-11-21 | $61.84 | $62.42 | $61.29 | $61.62 | $61.32 | 79,096 |
| 2019-11-20 | $62.01 | $62.49 | $61.39 | $61.87 | $61.57 | 84,312 |
| 2019-11-19 | $62.03 | $62.65 | $61.74 | $62.30 | $62.00 | 55,055 |
| 2019-11-18 | $62.06 | $62.55 | $61.45 | $61.75 | $61.45 | 109,759 |
| 2019-11-15 | $63.14 | $63.19 | $61.98 | $62.24 | $61.94 | 107,249 |
| 2019-11-14 | $62.08 | $62.93 | $62.00 | $62.71 | $62.41 | 58,027 |
| 2019-11-13 | $62.00 | $62.54 | $62.00 | $62.24 | $61.94 | 60,500 |
| 2019-11-12 | $62.09 | $62.67 | $61.98 | $62.03 | $61.73 | 54,550 |
| 2019-11-11 | $62.00 | $62.36 | $61.81 | $62.16 | $61.86 | 42,826 |
| 2019-11-08 | $62.35 | $62.64 | $62.00 | $62.34 | $62.04 | 50,797 |
| 2019-11-07 | $62.77 | $62.77 | $62.04 | $62.40 | $62.10 | 72,977 |
| 2019-11-06 | $63.00 | $63.00 | $62.00 | $62.43 | $62.13 | 100,647 |
| 2019-11-05 | $61.57 | $63.51 | $61.40 | $63.04 | $62.74 | 101,891 |
| 2019-11-04 | $62.07 | $62.07 | $60.74 | $61.29 | $60.99 | 86,757 |
| 2019-11-01 | $61.35 | $61.78 | $60.32 | $61.53 | $61.23 | 77,941 |
| 2019-10-31 | $61.49 | $61.57 | $60.52 | $61.02 | $60.72 | 89,357 |
| 2019-10-30 | $60.65 | $61.56 | $60.60 | $61.37 | $61.07 | 78,708 |
| 2019-10-29 | $61.62 | $62.09 | $60.65 | $60.90 | $60.61 | 100,949 |
| 2019-10-28 | $62.05 | $62.62 | $61.55 | $61.78 | $61.48 | 142,571 |
| 2019-10-25 | $63.40 | $64.90 | $60.38 | $61.81 | $61.51 | 242,236 |
| 2019-10-24 | $67.69 | $67.96 | $67.23 | $67.41 | $67.08 | 44,759 |
| 2019-10-23 | $68.25 | $68.25 | $67.10 | $67.48 | $67.15 | 78,872 |
| 2019-10-22 | $68.47 | $69.32 | $68.18 | $68.38 | $68.05 | 51,203 |
| 2019-10-21 | $68.31 | $68.82 | $68.18 | $68.53 | $68.20 | 52,624 |
| 2019-10-18 | $67.71 | $68.56 | $67.41 | $67.84 | $67.51 | 65,964 |
| 2019-10-17 | $67.20 | $68.53 | $67.20 | $68.06 | $67.73 | 76,823 |
| 2019-10-16 | $66.11 | $67.31 | $65.72 | $67.20 | $66.88 | 55,843 |
| 2019-10-15 | $66.33 | $66.44 | $65.57 | $66.09 | $65.77 | 65,213 |
| 2019-10-14 | $66.29 | $66.48 | $65.52 | $66.40 | $66.08 | 39,835 |
| 2019-10-11 | $65.81 | $67.35 | $65.55 | $66.46 | $66.14 | 97,649 |
| 2019-10-10 | $64.87 | $65.47 | $64.77 | $64.97 | $64.66 | 49,938 |
| 2019-10-09 | $65.05 | $65.37 | $64.61 | $64.76 | $64.45 | 46,611 |
| 2019-10-08 | $64.96 | $65.35 | $64.16 | $64.92 | $64.61 | 74,655 |
| 2019-10-07 | $65.47 | $65.99 | $64.72 | $65.59 | $65.27 | 57,328 |
| 2019-10-04 | $64.72 | $65.90 | $64.09 | $65.80 | $65.48 | 89,507 |
| 2019-10-03 | $66.38 | $66.38 | $64.45 | $64.64 | $64.33 | 64,586 |
| 2019-10-02 | $66.43 | $66.67 | $65.60 | $66.51 | $66.19 | 72,124 |
| 2019-10-01 | $67.57 | $68.18 | $66.71 | $66.73 | $66.41 | 85,200 |
| 2019-09-30 | $66.63 | $67.93 | $66.52 | $67.15 | $66.83 | 97,488 |
| 2019-09-27 | $67.04 | $67.15 | $66.20 | $66.42 | $66.10 | 62,590 |
| 2019-09-26 | $67.74 | $67.74 | $66.65 | $66.95 | $66.63 | 38,606 |
| 2019-09-25 | $66.49 | $67.87 | $66.29 | $67.70 | $67.37 | 139,475 |
| 2019-09-24 | $66.02 | $67.07 | $65.96 | $66.41 | $66.09 | 73,237 |
| 2019-09-23 | $66.56 | $66.67 | $66.04 | $66.13 | $65.81 | 51,988 |
| 2019-09-20 | $66.97 | $67.27 | $66.24 | $67.02 | $66.70 | 162,688 |
| 2019-09-19 | $66.78 | $67.86 | $66.68 | $66.90 | $66.58 | 60,946 |
| 2019-09-18 | $67.43 | $67.60 | $65.85 | $66.92 | $66.60 | 140,823 |
| 2019-09-17 | $66.67 | $67.67 | $66.25 | $67.56 | $67.23 | 51,755 |
| 2019-09-16 | $66.17 | $67.38 | $66.17 | $66.93 | $66.61 | 58,925 |
| 2019-09-13 | $67.24 | $68.21 | $66.18 | $66.48 | $66.16 | 71,355 |
| 2019-09-12 | $65.97 | $67.12 | $65.80 | $66.84 | $66.52 | 63,869 |
| 2019-09-11 | $64.81 | $66.45 | $64.24 | $66.22 | $65.80 | 73,993 |
| 2019-09-10 | $64.76 | $65.30 | $63.47 | $64.64 | $64.23 | 79,680 |
| 2019-09-09 | $64.39 | $65.00 | $63.78 | $64.68 | $64.27 | 119,194 |
| 2019-09-06 | $65.27 | $65.27 | $64.03 | $64.04 | $63.64 | 44,163 |
| 2019-09-05 | $64.58 | $65.60 | $63.94 | $65.27 | $64.86 | 123,395 |
| 2019-09-04 | $63.65 | $64.15 | $63.40 | $63.90 | $63.50 | 87,666 |
| 2019-09-03 | $63.64 | $64.51 | $63.02 | $63.44 | $63.04 | 98,154 |
| 2019-08-30 | $64.82 | $65.06 | $64.05 | $64.63 | $64.22 | 78,718 |
| 2019-08-29 | $65.21 | $65.59 | $64.43 | $64.54 | $64.13 | 61,123 |
| 2019-08-28 | $64.72 | $65.55 | $64.67 | $64.67 | $64.26 | 68,714 |
| 2019-08-27 | $65.28 | $65.50 | $64.57 | $64.93 | $64.52 | 96,520 |
| 2019-08-26 | $64.88 | $65.04 | $64.42 | $64.94 | $64.53 | 194,670 |
| 2019-08-23 | $66.02 | $66.10 | $64.13 | $64.27 | $63.86 | 87,147 |
| 2019-08-22 | $67.19 | $67.43 | $65.75 | $66.25 | $65.83 | 76,604 |
| 2019-08-21 | $66.67 | $67.29 | $65.60 | $66.92 | $66.50 | 80,351 |
| 2019-08-20 | $65.88 | $66.29 | $65.45 | $66.18 | $65.76 | 109,237 |
| 2019-08-19 | $66.26 | $66.31 | $65.77 | $65.86 | $65.44 | 86,420 |
| 2019-08-16 | $65.53 | $66.01 | $65.51 | $65.69 | $65.27 | 95,688 |
| 2019-08-15 | $65.94 | $65.94 | $65.05 | $65.23 | $64.82 | 59,547 |
| 2019-08-14 | $66.42 | $66.83 | $65.25 | $65.64 | $65.22 | 141,111 |
| 2019-08-13 | $66.85 | $67.94 | $66.83 | $67.13 | $66.71 | 56,635 |
| 2019-08-12 | $67.46 | $67.90 | $66.77 | $67.01 | $66.59 | 43,667 |
| 2019-08-09 | $68.10 | $68.25 | $67.09 | $67.66 | $67.23 | 94,994 |
| 2019-08-08 | $67.71 | $68.58 | $67.47 | $68.13 | $67.70 | 94,836 |
| 2019-08-07 | $66.23 | $67.58 | $66.07 | $67.25 | $66.82 | 155,575 |
| 2019-08-06 | $66.71 | $67.22 | $66.04 | $66.78 | $66.36 | 119,553 |
| 2019-08-05 | $67.49 | $67.84 | $65.47 | $66.43 | $66.01 | 120,772 |
| 2019-08-02 | $68.62 | $68.71 | $67.56 | $68.34 | $67.91 | 64,043 |
| 2019-08-01 | $69.13 | $70.15 | $68.56 | $69.02 | $68.58 | 101,521 |
| 2019-07-31 | $70.35 | $71.48 | $69.07 | $69.14 | $68.70 | 142,062 |
| 2019-07-30 | $69.67 | $70.41 | $69.35 | $70.16 | $69.72 | 113,795 |
| 2019-07-29 | $70.70 | $70.70 | $69.46 | $69.94 | $69.50 | 155,595 |
| 2019-07-26 | $71.07 | $71.60 | $68.04 | $70.79 | $70.34 | 232,761 |
| 2019-07-25 | $71.75 | $72.27 | $70.85 | $71.00 | $70.55 | 128,502 |
| 2019-07-24 | $70.78 | $71.84 | $70.70 | $71.62 | $71.17 | 89,488 |
| 2019-07-23 | $70.25 | $70.89 | $69.98 | $70.89 | $70.44 | 132,913 |
| 2019-07-22 | $70.40 | $70.54 | $69.93 | $69.96 | $69.52 | 122,252 |
| 2019-07-19 | $70.33 | $71.11 | $70.25 | $70.34 | $69.90 | 154,834 |
| 2019-07-18 | $69.56 | $70.19 | $69.39 | $70.16 | $69.72 | 138,476 |
| 2019-07-17 | $69.93 | $70.27 | $69.76 | $69.79 | $69.35 | 76,257 |
| 2019-07-16 | $69.70 | $70.46 | $69.47 | $69.95 | $69.51 | 82,158 |
| 2019-07-15 | $69.36 | $69.65 | $68.96 | $69.61 | $69.17 | 46,956 |
| 2019-07-12 | $68.91 | $69.67 | $68.91 | $69.30 | $68.86 | 64,803 |
| 2019-07-11 | $68.98 | $69.22 | $68.28 | $69.04 | $68.60 | 52,938 |
| 2019-07-10 | $68.87 | $69.19 | $68.50 | $68.81 | $68.37 | 60,552 |
| 2019-07-09 | $68.18 | $68.53 | $67.96 | $68.48 | $68.05 | 102,675 |
| 2019-07-08 | $68.49 | $68.57 | $67.91 | $68.16 | $67.73 | 86,954 |
| 2019-07-05 | $66.85 | $68.53 | $66.52 | $68.40 | $67.97 | 70,725 |
| 2019-07-03 | $66.88 | $67.12 | $66.55 | $66.98 | $66.56 | 29,761 |
| 2019-07-02 | $66.81 | $67.29 | $66.39 | $66.83 | $66.41 | 89,984 |
| 2019-07-01 | $66.90 | $66.90 | $65.90 | $66.71 | $66.29 | 142,973 |
| 2019-06-28 | $65.79 | $66.55 | $65.63 | $66.24 | $65.82 | 425,391 |
| 2019-06-27 | $65.19 | $65.87 | $64.98 | $65.87 | $65.45 | 95,404 |
| 2019-06-26 | $65.88 | $65.98 | $64.95 | $65.10 | $64.69 | 58,646 |
| 2019-06-25 | $66.25 | $66.53 | $65.59 | $65.81 | $65.39 | 144,200 |
| 2019-06-24 | $66.24 | $66.84 | $65.32 | $66.14 | $65.72 | 126,383 |
| 2019-06-21 | $66.72 | $67.32 | $65.94 | $66.26 | $65.84 | 143,169 |
| 2019-06-20 | $67.45 | $67.45 | $66.95 | $67.11 | $66.69 | 89,528 |
| 2019-06-19 | $66.69 | $67.08 | $66.39 | $66.95 | $66.53 | 136,651 |
| 2019-06-18 | $66.41 | $67.09 | $66.41 | $66.60 | $66.18 | 131,642 |
| 2019-06-17 | $65.91 | $66.20 | $65.46 | $66.10 | $65.68 | 142,515 |
| 2019-06-14 | $65.23 | $66.00 | $64.92 | $65.62 | $65.21 | 84,540 |
| 2019-06-13 | $65.15 | $65.61 | $64.56 | $65.17 | $64.76 | 97,521 |
| 2019-06-12 | $64.37 | $65.26 | $64.37 | $64.92 | $64.51 | 63,139 |
| 2019-06-11 | $64.98 | $65.00 | $63.75 | $64.38 | $63.97 | 243,814 |
| 2019-06-10 | $64.46 | $65.05 | $64.34 | $64.48 | $64.07 | 80,928 |
| 2019-06-07 | $64.67 | $65.16 | $63.87 | $64.24 | $63.83 | 100,662 |
| 2019-06-06 | $64.05 | $64.48 | $63.80 | $64.25 | $63.84 | 75,123 |
| 2019-06-05 | $63.94 | $64.46 | $63.29 | $64.17 | $63.67 | 90,198 |
| 2019-06-04 | $63.36 | $63.96 | $62.77 | $63.62 | $63.12 | 92,477 |
| 2019-06-03 | $62.94 | $63.40 | $62.12 | $62.89 | $62.40 | 103,471 |
| 2019-05-31 | $62.40 | $62.87 | $61.97 | $62.84 | $62.35 | 106,365 |
| 2019-05-30 | $62.85 | $63.18 | $62.48 | $62.94 | $62.44 | 132,655 |
| 2019-05-29 | $62.36 | $62.99 | $62.07 | $62.69 | $62.20 | 228,897 |
| 2019-05-28 | $61.43 | $62.81 | $61.43 | $62.62 | $62.13 | 130,109 |
| 2019-05-24 | $61.75 | $61.91 | $61.24 | $61.38 | $60.90 | 102,297 |
| 2019-05-23 | $61.77 | $61.86 | $61.14 | $61.44 | $60.96 | 59,360 |
| 2019-05-22 | $62.20 | $62.68 | $61.88 | $62.25 | $61.76 | 45,713 |
| 2019-05-21 | $62.32 | $62.90 | $61.88 | $62.53 | $62.04 | 133,449 |
| 2019-05-20 | $61.02 | $62.32 | $60.70 | $62.01 | $61.52 | 224,345 |
| 2019-05-17 | $61.99 | $62.53 | $61.30 | $61.40 | $60.92 | 329,481 |
| 2019-05-16 | $62.32 | $62.87 | $62.26 | $62.39 | $61.90 | 100,869 |
| 2019-05-15 | $61.12 | $62.27 | $61.12 | $62.11 | $61.62 | 165,775 |
| 2019-05-14 | $60.61 | $61.71 | $60.61 | $61.40 | $60.92 | 98,482 |
| 2019-05-13 | $60.94 | $61.17 | $60.27 | $60.69 | $60.21 | 138,779 |
| 2019-05-10 | $61.81 | $62.28 | $61.26 | $62.00 | $61.51 | 84,204 |
| 2019-05-09 | $61.28 | $62.18 | $60.76 | $61.93 | $61.44 | 73,393 |
| 2019-05-08 | $62.31 | $62.42 | $61.31 | $61.56 | $61.08 | 138,187 |
| 2019-05-07 | $62.33 | $62.91 | $61.82 | $62.21 | $61.72 | 82,948 |
| 2019-05-06 | $61.63 | $62.92 | $61.63 | $62.75 | $62.26 | 217,406 |
| 2019-05-03 | $61.87 | $62.77 | $61.87 | $62.45 | $61.96 | 128,536 |
| 2019-05-02 | $61.12 | $61.65 | $60.96 | $61.46 | $60.98 | 70,528 |
| 2019-05-01 | $61.56 | $61.77 | $61.11 | $61.29 | $60.81 | 175,393 |
| 2019-04-30 | $61.23 | $61.53 | $60.80 | $61.31 | $60.83 | 151,553 |
| 2019-04-29 | $61.05 | $61.21 | $60.71 | $61.02 | $60.54 | 119,777 |
| 2019-04-26 | $61.58 | $61.58 | $59.91 | $60.77 | $60.29 | 87,520 |
| 2019-04-25 | $59.38 | $59.90 | $58.35 | $59.50 | $59.03 | 61,608 |
| 2019-04-24 | $58.93 | $59.78 | $58.93 | $59.47 | $59.00 | 240,028 |
| 2019-04-23 | $57.75 | $59.10 | $57.65 | $58.99 | $58.53 | 127,501 |
| 2019-04-22 | $58.30 | $58.62 | $57.54 | $57.73 | $57.28 | 66,142 |
| 2019-04-18 | $58.02 | $58.76 | $57.60 | $58.52 | $58.06 | 54,104 |
| 2019-04-17 | $57.97 | $58.30 | $57.33 | $58.25 | $57.79 | 55,225 |
| 2019-04-16 | $57.34 | $57.81 | $57.15 | $57.68 | $57.23 | 43,107 |
| 2019-04-15 | $56.93 | $57.72 | $56.57 | $57.10 | $56.65 | 68,723 |
| 2019-04-12 | $57.17 | $57.27 | $56.57 | $56.86 | $56.41 | 38,981 |
| 2019-04-11 | $56.64 | $57.07 | $56.56 | $56.88 | $56.43 | 33,873 |
| 2019-04-10 | $55.70 | $56.92 | $55.70 | $56.72 | $56.27 | 84,834 |
| 2019-04-09 | $56.76 | $57.03 | $55.66 | $55.69 | $55.25 | 145,708 |
| 2019-04-08 | $57.12 | $57.36 | $56.62 | $57.01 | $56.56 | 59,133 |
| 2019-04-05 | $56.71 | $57.38 | $56.69 | $57.36 | $56.91 | 56,739 |
| 2019-04-04 | $56.68 | $56.96 | $56.28 | $56.50 | $56.06 | 21,937 |
| 2019-04-03 | $56.76 | $57.24 | $56.43 | $56.65 | $56.20 | 51,115 |
| 2019-04-02 | $56.71 | $56.96 | $56.24 | $56.52 | $56.08 | 70,046 |
| 2019-04-01 | $56.54 | $57.08 | $56.26 | $56.82 | $56.37 | 68,249 |
| 2019-03-29 | $55.54 | $56.50 | $55.24 | $56.29 | $55.85 | 190,497 |
| 2019-03-28 | $54.34 | $55.82 | $54.27 | $55.48 | $55.04 | 103,794 |
| 2019-03-27 | $54.05 | $54.35 | $53.60 | $54.09 | $53.66 | 55,580 |
| 2019-03-26 | $53.66 | $54.28 | $53.66 | $54.01 | $53.59 | 52,628 |
| 2019-03-25 | $52.95 | $53.93 | $52.67 | $53.48 | $53.06 | 63,407 |
| 2019-03-22 | $54.48 | $54.48 | $53.20 | $53.21 | $52.79 | 112,957 |
| 2019-03-21 | $53.55 | $55.05 | $53.42 | $54.72 | $54.29 | 120,813 |
| 2019-03-20 | $54.16 | $54.68 | $53.39 | $53.75 | $53.33 | 81,134 |
| 2019-03-19 | $54.12 | $54.86 | $53.96 | $54.11 | $53.68 | 63,042 |
| 2019-03-18 | $53.49 | $54.02 | $53.04 | $53.97 | $53.55 | 123,778 |
| 2019-03-15 | $54.21 | $54.50 | $53.34 | $53.45 | $53.03 | 178,965 |
| 2019-03-14 | $54.30 | $54.80 | $53.95 | $54.20 | $53.77 | 58,584 |
| 2019-03-13 | $54.62 | $55.00 | $54.42 | $54.45 | $53.92 | 60,902 |
| 2019-03-12 | $54.58 | $54.61 | $53.98 | $54.41 | $53.88 | 92,785 |
| 2019-03-11 | $53.96 | $54.60 | $53.68 | $54.48 | $53.95 | 78,157 |
| 2019-03-08 | $54.17 | $54.31 | $53.73 | $53.79 | $53.27 | 52,095 |
| 2019-03-07 | $55.40 | $55.40 | $54.25 | $54.28 | $53.75 | 42,345 |
| 2019-03-06 | $56.90 | $56.95 | $55.35 | $55.38 | $54.84 | 81,460 |
| 2019-03-05 | $57.33 | $57.44 | $56.80 | $57.03 | $56.48 | 56,989 |
| 2019-03-04 | $58.80 | $58.80 | $57.17 | $57.36 | $56.80 | 116,526 |
| 2019-03-01 | $58.14 | $58.58 | $57.55 | $58.50 | $57.93 | 101,556 |
| 2019-02-28 | $58.07 | $58.17 | $57.73 | $57.90 | $57.34 | 105,005 |
| 2019-02-27 | $57.90 | $58.12 | $57.49 | $58.06 | $57.50 | 46,373 |
| 2019-02-26 | $58.46 | $58.46 | $57.69 | $58.25 | $57.69 | 63,638 |
| 2019-02-25 | $58.61 | $58.82 | $58.32 | $58.50 | $57.93 | 61,430 |
| 2019-02-22 | $57.93 | $58.52 | $57.84 | $58.36 | $57.79 | 49,554 |
| 2019-02-21 | $57.03 | $57.78 | $56.93 | $57.58 | $57.02 | 42,425 |
| 2019-02-20 | $57.24 | $57.58 | $56.69 | $57.30 | $56.74 | 75,126 |
| 2019-02-19 | $56.33 | $57.61 | $56.33 | $57.40 | $56.84 | 46,432 |
| 2019-02-15 | $55.10 | $56.72 | $55.10 | $56.54 | $55.99 | 114,874 |
| 2019-02-14 | $55.00 | $55.39 | $55.00 | $55.02 | $54.49 | 89,213 |
| 2019-02-13 | $55.61 | $55.94 | $54.98 | $55.09 | $54.56 | 48,874 |
| 2019-02-12 | $54.74 | $55.87 | $54.59 | $55.41 | $54.87 | 49,975 |
| 2019-02-11 | $54.56 | $54.80 | $53.72 | $54.65 | $54.12 | 98,096 |
| 2019-02-08 | $53.94 | $55.35 | $53.76 | $54.27 | $53.74 | 53,645 |
| 2019-02-07 | $53.61 | $54.57 | $53.11 | $54.20 | $53.67 | 53,600 |
| 2019-02-06 | $54.34 | $54.60 | $53.71 | $53.99 | $53.47 | 43,593 |
| 2019-02-05 | $53.97 | $54.65 | $53.60 | $54.40 | $53.87 | 51,206 |
| 2019-02-04 | $53.40 | $54.28 | $53.40 | $54.13 | $53.61 | 42,220 |
| 2019-02-01 | $52.61 | $53.49 | $52.37 | $53.38 | $52.86 | 62,950 |
| 2019-01-31 | $52.41 | $53.23 | $52.09 | $52.70 | $52.19 | 44,842 |
| 2019-01-30 | $51.69 | $52.57 | $51.13 | $52.51 | $52.00 | 63,216 |
| 2019-01-29 | $51.85 | $52.19 | $51.27 | $51.28 | $50.78 | 45,702 |
| 2019-01-28 | $52.23 | $52.42 | $51.56 | $51.77 | $51.27 | 38,068 |
| 2019-01-25 | $52.97 | $53.90 | $52.53 | $52.64 | $52.13 | 38,519 |
| 2019-01-24 | $52.24 | $53.41 | $52.24 | $52.65 | $52.14 | 61,007 |
| 2019-01-23 | $52.33 | $52.60 | $51.77 | $52.28 | $51.77 | 45,660 |
| 2019-01-22 | $52.39 | $52.95 | $51.62 | $52.22 | $51.71 | 67,028 |
| 2019-01-18 | $52.70 | $53.26 | $52.45 | $52.81 | $52.30 | 43,617 |
| 2019-01-17 | $52.51 | $53.50 | $52.43 | $52.64 | $52.13 | 91,316 |
| 2019-01-16 | $51.78 | $52.87 | $51.78 | $52.82 | $52.31 | 69,998 |
| 2019-01-15 | $51.21 | $52.07 | $51.21 | $51.94 | $51.44 | 54,963 |
| 2019-01-14 | $51.28 | $52.00 | $50.79 | $51.75 | $51.25 | 71,189 |
| 2019-01-11 | $52.02 | $52.23 | $50.84 | $51.84 | $51.34 | 58,900 |
| 2019-01-10 | $52.00 | $52.66 | $51.75 | $52.18 | $51.67 | 24,933 |
| 2019-01-09 | $52.17 | $52.42 | $51.46 | $52.33 | $51.82 | 43,300 |
| 2019-01-08 | $50.94 | $52.01 | $50.57 | $51.95 | $51.45 | 45,596 |
| 2019-01-07 | $49.74 | $50.92 | $49.49 | $50.59 | $50.10 | 70,279 |
| 2019-01-04 | $48.92 | $50.17 | $48.07 | $49.88 | $49.40 | 80,457 |
| 2019-01-03 | $49.64 | $49.92 | $48.27 | $48.67 | $48.20 | 52,639 |
| 2019-01-02 | $49.28 | $49.86 | $48.19 | $49.77 | $49.29 | 58,432 |
| 2018-12-31 | $50.17 | $50.85 | $48.98 | $50.09 | $49.60 | 61,163 |
| 2018-12-28 | $49.70 | $50.20 | $48.68 | $49.93 | $49.45 | 69,921 |
| 2018-12-27 | $48.83 | $49.79 | $47.53 | $49.59 | $49.11 | 69,880 |
| 2018-12-26 | $47.57 | $49.61 | $47.03 | $49.54 | $49.06 | 85,641 |
| 2018-12-24 | $47.57 | $47.87 | $46.84 | $47.43 | $46.97 | 61,842 |
| 2018-12-21 | $47.80 | $48.16 | $46.93 | $47.54 | $47.08 | 461,754 |
| 2018-12-20 | $47.76 | $48.18 | $46.94 | $47.85 | $47.39 | 71,898 |
| 2018-12-19 | $47.79 | $49.09 | $47.33 | $47.92 | $47.46 | 141,937 |
| 2018-12-18 | $47.03 | $47.99 | $46.64 | $47.94 | $47.48 | 108,189 |
| 2018-12-17 | $46.92 | $48.08 | $46.21 | $46.62 | $46.17 | 86,749 |
| 2018-12-14 | $46.97 | $47.62 | $46.91 | $47.21 | $46.75 | 45,373 |
| 2018-12-13 | $48.19 | $48.28 | $47.40 | $47.64 | $47.18 | 45,459 |
| 2018-12-12 | $48.67 | $49.05 | $47.96 | $48.07 | $47.50 | 73,649 |
| 2018-12-11 | $49.05 | $49.05 | $47.79 | $48.05 | $47.48 | 67,495 |
| 2018-12-10 | $48.65 | $49.41 | $48.03 | $48.43 | $47.86 | 87,899 |
| 2018-12-07 | $47.68 | $48.92 | $47.56 | $48.63 | $48.06 | 149,727 |
| 2018-12-06 | $46.86 | $47.66 | $46.17 | $47.64 | $47.08 | 102,757 |
| 2018-12-04 | $50.90 | $50.90 | $47.39 | $47.52 | $46.96 | 79,786 |
| 2018-12-03 | $50.88 | $51.48 | $50.34 | $51.06 | $50.46 | 101,517 |
| 2018-11-30 | $50.39 | $50.96 | $50.06 | $50.35 | $49.76 | 85,875 |
| 2018-11-29 | $50.73 | $51.34 | $49.70 | $50.51 | $49.92 | 56,230 |
| 2018-11-28 | $48.91 | $51.58 | $48.47 | $50.90 | $50.30 | 132,716 |
| 2018-11-27 | $49.58 | $49.81 | $48.71 | $48.78 | $48.21 | 48,050 |
| 2018-11-26 | $50.68 | $51.45 | $49.35 | $49.82 | $49.23 | 92,644 |
| 2018-11-23 | $49.63 | $51.03 | $49.63 | $50.20 | $49.61 | 18,760 |
| 2018-11-21 | $49.90 | $50.71 | $49.77 | $49.91 | $49.32 | 95,960 |
| 2018-11-20 | $50.50 | $51.51 | $49.50 | $49.68 | $49.10 | 149,836 |
| 2018-11-19 | $51.50 | $51.99 | $50.80 | $51.12 | $50.52 | 62,747 |
| 2018-11-16 | $51.23 | $52.48 | $51.21 | $51.62 | $51.01 | 136,267 |
| 2018-11-15 | $50.58 | $51.77 | $50.58 | $51.27 | $50.67 | 43,566 |
| 2018-11-14 | $51.12 | $51.87 | $50.79 | $50.96 | $50.36 | 76,082 |
| 2018-11-13 | $50.62 | $51.56 | $50.50 | $50.69 | $50.09 | 89,809 |
| 2018-11-12 | $50.37 | $51.25 | $49.87 | $50.50 | $49.91 | 73,183 |
| 2018-11-09 | $50.68 | $51.94 | $49.99 | $50.46 | $49.87 | 93,501 |
| 2018-11-08 | $49.90 | $51.20 | $49.90 | $51.01 | $50.41 | 142,826 |
| 2018-11-07 | $50.10 | $50.57 | $49.07 | $50.26 | $49.67 | 72,458 |
| 2018-11-06 | $48.64 | $50.06 | $48.56 | $49.91 | $49.32 | 46,430 |
| 2018-11-05 | $48.83 | $49.41 | $48.24 | $48.78 | $48.21 | 135,812 |
| 2018-11-02 | $49.67 | $50.16 | $48.68 | $48.83 | $48.26 | 60,560 |
| 2018-11-01 | $48.00 | $50.31 | $48.00 | $49.60 | $49.02 | 195,729 |
| 2018-10-31 | $48.52 | $49.00 | $47.86 | $47.89 | $47.33 | 85,362 |
| 2018-10-30 | $46.62 | $48.30 | $46.62 | $48.06 | $47.49 | 96,974 |
| 2018-10-29 | $48.01 | $48.87 | $46.58 | $46.89 | $46.34 | 60,731 |
| 2018-10-26 | $47.00 | $50.11 | $47.00 | $47.53 | $46.97 | 346,700 |
| 2018-10-25 | $51.48 | $52.64 | $51.48 | $52.46 | $51.84 | 63,419 |
| 2018-10-24 | $52.84 | $52.91 | $51.23 | $51.23 | $50.63 | 50,013 |
| 2018-10-23 | $51.76 | $53.32 | $51.44 | $52.94 | $52.32 | 74,109 |
| 2018-10-22 | $52.83 | $53.48 | $52.60 | $52.60 | $51.98 | 108,466 |
| 2018-10-19 | $53.52 | $54.01 | $52.66 | $52.83 | $52.21 | 65,128 |
| 2018-10-18 | $54.47 | $54.58 | $53.41 | $53.54 | $52.91 | 39,870 |
| 2018-10-17 | $54.83 | $55.20 | $54.07 | $54.71 | $54.07 | 37,303 |
| 2018-10-16 | $53.78 | $55.25 | $52.92 | $55.02 | $54.37 | 75,402 |
| 2018-10-15 | $53.14 | $53.71 | $52.90 | $53.49 | $52.86 | 53,702 |
| 2018-10-12 | $54.52 | $54.93 | $52.93 | $53.39 | $52.76 | 80,677 |
| 2018-10-11 | $54.54 | $55.51 | $53.90 | $54.00 | $53.36 | 97,942 |
| 2018-10-10 | $55.30 | $56.15 | $54.66 | $54.69 | $54.05 | 103,144 |
| 2018-10-09 | $55.97 | $56.71 | $55.52 | $55.55 | $54.90 | 97,121 |
| 2018-10-08 | $56.62 | $56.91 | $56.19 | $56.21 | $55.55 | 39,024 |
| 2018-10-05 | $57.45 | $58.10 | $56.10 | $56.65 | $55.98 | 60,327 |
| 2018-10-04 | $58.08 | $58.08 | $57.19 | $57.40 | $56.72 | 35,254 |
| 2018-10-03 | $58.27 | $58.93 | $57.90 | $58.22 | $57.53 | 51,238 |
| 2018-10-02 | $58.38 | $59.06 | $58.11 | $58.11 | $57.43 | 75,039 |
| 2018-10-01 | $59.38 | $60.56 | $58.40 | $58.54 | $57.85 | 52,915 |
| 2018-09-28 | $58.60 | $59.40 | $58.53 | $59.25 | $58.55 | 108,692 |
| 2018-09-27 | $58.50 | $59.25 | $58.35 | $58.70 | $58.01 | 49,286 |
| 2018-09-26 | $58.75 | $59.10 | $58.30 | $58.40 | $57.71 | 51,050 |
| 2018-09-25 | $59.05 | $59.10 | $58.50 | $58.70 | $58.01 | 116,619 |
| 2018-09-24 | $59.85 | $60.05 | $58.90 | $59.05 | $58.36 | 55,578 |
| 2018-09-21 | $59.65 | $60.10 | $59.38 | $59.90 | $59.20 | 245,911 |
| 2018-09-20 | $60.15 | $60.25 | $59.55 | $59.70 | $59.00 | 47,966 |
| 2018-09-19 | $61.30 | $61.30 | $59.90 | $59.95 | $59.24 | 94,352 |
| 2018-09-18 | $61.40 | $61.65 | $61.25 | $61.35 | $60.63 | 83,380 |
| 2018-09-17 | $61.40 | $62.05 | $60.40 | $61.50 | $60.78 | 90,189 |
| 2018-09-14 | $61.05 | $61.90 | $60.85 | $61.45 | $60.73 | 116,705 |
| 2018-09-13 | $61.00 | $61.25 | $60.85 | $61.10 | $60.38 | 81,577 |
| 2018-09-12 | $60.95 | $61.18 | $60.60 | $60.95 | $60.23 | 100,420 |
| 2018-09-11 | $61.05 | $61.50 | $60.38 | $61.10 | $60.38 | 61,321 |
| 2018-09-10 | $61.75 | $62.50 | $61.05 | $61.30 | $60.58 | 67,300 |
| 2018-09-07 | $60.80 | $61.75 | $60.25 | $61.65 | $60.92 | 77,250 |
| 2018-09-06 | $61.15 | $61.60 | $60.95 | $61.00 | $60.28 | 38,310 |
| 2018-09-05 | $60.80 | $61.25 | $60.25 | $61.20 | $60.38 | 30,719 |
| 2018-09-04 | $61.45 | $61.60 | $60.60 | $60.95 | $60.13 | 44,927 |
| 2018-08-31 | $61.40 | $61.70 | $61.30 | $61.60 | $60.78 | 48,665 |
| 2018-08-30 | $61.55 | $61.80 | $60.80 | $61.60 | $60.78 | 54,134 |
| 2018-08-29 | $61.65 | $62.45 | $61.40 | $61.55 | $60.73 | 33,016 |
| 2018-08-28 | $62.00 | $62.25 | $61.40 | $61.60 | $60.78 | 23,987 |
| 2018-08-27 | $62.05 | $62.28 | $61.80 | $61.90 | $61.07 | 35,956 |
| 2018-08-24 | $61.60 | $62.10 | $61.40 | $61.95 | $61.12 | 35,982 |
| 2018-08-23 | $62.00 | $62.20 | $61.40 | $61.70 | $60.87 | 35,051 |
| 2018-08-22 | $61.95 | $62.23 | $61.80 | $62.00 | $61.17 | 72,543 |
| 2018-08-21 | $61.40 | $62.30 | $61.10 | $62.05 | $61.22 | 67,996 |
| 2018-08-20 | $60.85 | $61.30 | $60.45 | $61.05 | $60.23 | 50,102 |
| 2018-08-17 | $60.50 | $61.00 | $60.05 | $60.75 | $59.94 | 77,048 |
| 2018-08-16 | $60.50 | $61.30 | $60.30 | $60.55 | $59.74 | 40,558 |
| 2018-08-15 | $60.55 | $60.65 | $59.90 | $60.15 | $59.34 | 36,411 |
| 2018-08-14 | $59.70 | $60.95 | $59.70 | $60.80 | $59.99 | 41,278 |
| 2018-08-13 | $59.35 | $59.90 | $59.10 | $59.55 | $58.75 | 40,208 |
| 2018-08-10 | $58.80 | $59.85 | $58.80 | $59.35 | $58.56 | 48,613 |
| 2018-08-09 | $58.25 | $59.40 | $58.25 | $59.15 | $58.36 | 39,245 |
| 2018-08-08 | $57.05 | $58.40 | $56.85 | $58.25 | $57.47 | 65,402 |
| 2018-08-07 | $56.95 | $57.70 | $56.87 | $57.20 | $56.43 | 76,094 |
| 2018-08-06 | $56.60 | $57.20 | $56.10 | $56.85 | $56.09 | 36,733 |
| 2018-08-03 | $57.05 | $57.15 | $55.95 | $56.55 | $55.79 | 51,113 |
| 2018-08-02 | $56.50 | $57.35 | $56.40 | $57.05 | $56.29 | 57,237 |
| 2018-08-01 | $57.30 | $57.55 | $56.35 | $56.80 | $56.04 | 82,797 |
| 2018-07-31 | $57.45 | $57.60 | $56.70 | $57.40 | $56.63 | 87,984 |
| 2018-07-30 | $57.45 | $57.90 | $57.00 | $57.15 | $56.39 | 65,020 |
| 2018-07-27 | $59.00 | $59.70 | $55.95 | $57.45 | $56.68 | 69,116 |
| 2018-07-26 | $55.90 | $57.05 | $55.75 | $56.45 | $55.69 | 64,152 |
| 2018-07-25 | $56.15 | $56.35 | $55.50 | $55.85 | $55.10 | 42,658 |
| 2018-07-24 | $57.00 | $57.00 | $55.93 | $56.20 | $55.45 | 47,431 |
| 2018-07-23 | $56.85 | $57.10 | $56.35 | $56.80 | $56.04 | 26,561 |
| 2018-07-20 | $57.05 | $57.15 | $55.95 | $56.95 | $56.19 | 49,622 |
| 2018-07-19 | $56.45 | $57.40 | $56.45 | $57.05 | $56.29 | 46,386 |
| 2018-07-18 | $56.45 | $56.65 | $56.20 | $56.60 | $55.84 | 42,101 |
| 2018-07-17 | $56.40 | $57.10 | $56.20 | $56.50 | $55.74 | 34,374 |
| 2018-07-16 | $57.30 | $57.30 | $56.40 | $56.60 | $55.84 | 43,545 |
| 2018-07-13 | $56.80 | $57.20 | $56.65 | $57.05 | $56.29 | 29,802 |
| 2018-07-12 | $56.90 | $57.20 | $56.30 | $56.95 | $56.19 | 31,157 |
| 2018-07-11 | $56.65 | $57.15 | $56.40 | $56.40 | $55.65 | 46,194 |
| 2018-07-10 | $57.70 | $58.20 | $56.70 | $57.05 | $56.29 | 53,570 |
| 2018-07-09 | $57.25 | $57.75 | $56.85 | $57.60 | $56.83 | 67,765 |
| 2018-07-06 | $56.75 | $57.25 | $56.75 | $57.10 | $56.34 | 31,857 |
| 2018-07-05 | $56.10 | $56.85 | $55.70 | $56.80 | $56.04 | 36,617 |
| 2018-07-03 | $55.55 | $56.40 | $54.70 | $55.95 | $55.20 | 38,663 |
| 2018-07-02 | $54.00 | $55.70 | $53.51 | $55.60 | $54.86 | 59,752 |
| 2018-06-29 | $55.00 | $55.85 | $54.20 | $54.25 | $53.52 | 59,612 |
| 2018-06-28 | $54.85 | $55.15 | $54.55 | $54.70 | $53.97 | 50,622 |
| 2018-06-27 | $55.80 | $56.75 | $54.90 | $54.95 | $54.21 | 66,458 |
| 2018-06-26 | $55.00 | $56.05 | $55.00 | $55.70 | $54.95 | 70,973 |
| 2018-06-25 | $56.60 | $57.45 | $54.90 | $55.05 | $54.31 | 73,762 |
| 2018-06-22 | $57.15 | $57.15 | $56.20 | $56.60 | $55.84 | 122,367 |
| 2018-06-21 | $57.45 | $57.55 | $56.77 | $56.85 | $56.09 | 43,876 |
| 2018-06-20 | $57.15 | $57.65 | $56.80 | $57.25 | $56.48 | 48,950 |
| 2018-06-19 | $56.00 | $57.40 | $55.50 | $57.20 | $56.43 | 106,228 |
| 2018-06-18 | $55.30 | $56.55 | $54.25 | $56.20 | $55.45 | 83,325 |
| 2018-06-15 | $54.95 | $55.80 | $54.40 | $55.80 | $55.05 | 140,743 |
| 2018-06-14 | $55.20 | $55.35 | $54.75 | $55.00 | $54.26 | 58,598 |
| 2018-06-13 | $55.50 | $55.55 | $54.75 | $55.15 | $54.41 | 69,823 |
| 2018-06-12 | $54.90 | $55.20 | $54.40 | $55.15 | $54.41 | 48,175 |
| 2018-06-11 | $54.75 | $55.05 | $54.50 | $54.90 | $54.17 | 40,991 |
| 2018-06-08 | $55.05 | $55.40 | $54.70 | $54.75 | $54.02 | 42,928 |
| 2018-06-07 | $55.15 | $55.35 | $54.70 | $54.95 | $54.21 | 43,061 |
| 2018-06-06 | $54.70 | $55.35 | $54.45 | $55.20 | $54.46 | 72,113 |
| 2018-06-05 | $54.50 | $54.85 | $53.75 | $54.75 | $54.02 | 78,075 |
| 2018-06-04 | $53.60 | $54.70 | $53.50 | $54.55 | $53.82 | 84,198 |
| 2018-06-01 | $53.05 | $53.45 | $52.35 | $53.45 | $52.73 | 78,008 |
| 2018-05-31 | $53.20 | $53.40 | $52.85 | $52.90 | $52.19 | 63,671 |
| 2018-05-30 | $51.95 | $53.35 | $51.95 | $53.35 | $52.54 | 124,021 |
| 2018-05-29 | $51.00 | $51.95 | $51.00 | $51.80 | $51.01 | 95,295 |
| 2018-05-25 | $51.15 | $51.55 | $51.05 | $51.40 | $50.62 | 73,502 |
| 2018-05-24 | $51.70 | $51.90 | $51.15 | $51.45 | $50.67 | 61,188 |
| 2018-05-23 | $51.75 | $52.10 | $51.75 | $51.90 | $51.11 | 64,561 |
| 2018-05-22 | $51.90 | $52.43 | $51.90 | $52.00 | $51.21 | 84,686 |
| 2018-05-21 | $51.15 | $51.95 | $51.15 | $51.85 | $51.06 | 88,253 |
| 2018-05-18 | $50.90 | $51.40 | $50.85 | $51.05 | $50.27 | 129,667 |
| 2018-05-17 | $50.70 | $50.85 | $50.40 | $50.60 | $49.83 | 64,107 |
| 2018-05-16 | $50.45 | $51.15 | $50.45 | $50.80 | $50.03 | 85,953 |
| 2018-05-15 | $49.65 | $50.65 | $49.60 | $50.35 | $49.58 | 116,241 |
| 2018-05-14 | $50.10 | $50.15 | $49.85 | $49.90 | $49.14 | 103,981 |
| 2018-05-11 | $50.45 | $50.60 | $50.00 | $50.15 | $49.39 | 65,270 |
| 2018-05-10 | $50.85 | $51.10 | $50.35 | $50.45 | $49.68 | 49,301 |
| 2018-05-09 | $50.90 | $51.00 | $50.50 | $50.65 | $49.88 | 53,802 |
| 2018-05-08 | $50.75 | $51.40 | $50.75 | $50.75 | $49.98 | 103,770 |
| 2018-05-07 | $50.80 | $51.30 | $50.65 | $50.85 | $50.07 | 110,201 |
| 2018-05-04 | $50.20 | $51.15 | $50.00 | $50.95 | $50.17 | 48,751 |
| 2018-05-03 | $50.60 | $50.85 | $50.20 | $50.35 | $49.58 | 59,097 |
| 2018-05-02 | $50.30 | $50.80 | $50.30 | $50.45 | $49.68 | 57,107 |
| 2018-05-01 | $50.45 | $50.70 | $49.20 | $50.35 | $49.58 | 142,566 |
| 2018-04-30 | $51.35 | $51.95 | $50.75 | $50.75 | $49.98 | 181,129 |
| 2018-04-27 | $52.65 | $53.20 | $51.23 | $51.45 | $50.67 | 299,566 |
| 2018-04-26 | $54.00 | $54.50 | $53.65 | $54.10 | $53.28 | 99,576 |
| 2018-04-25 | $53.90 | $54.00 | $53.45 | $53.85 | $53.03 | 36,988 |
| 2018-04-24 | $54.55 | $54.55 | $53.65 | $53.90 | $53.08 | 55,041 |
| 2018-04-23 | $54.95 | $54.95 | $53.90 | $54.25 | $53.42 | 37,616 |
| 2018-04-20 | $54.85 | $55.35 | $54.55 | $54.90 | $54.06 | 45,531 |
| 2018-04-19 | $55.15 | $55.68 | $54.65 | $55.05 | $54.21 | 110,010 |
| 2018-04-18 | $54.80 | $55.60 | $54.80 | $55.30 | $54.46 | 57,286 |
| 2018-04-17 | $54.55 | $54.90 | $54.25 | $54.75 | $53.92 | 64,934 |
| 2018-04-16 | $53.50 | $54.40 | $53.45 | $54.15 | $53.32 | 82,682 |
| 2018-04-13 | $53.55 | $53.60 | $52.80 | $53.15 | $52.34 | 47,386 |
| 2018-04-12 | $53.90 | $54.00 | $53.18 | $53.30 | $52.49 | 45,144 |
| 2018-04-11 | $53.20 | $53.80 | $53.20 | $53.75 | $52.93 | 48,770 |
| 2018-04-10 | $53.45 | $53.85 | $53.35 | $53.65 | $52.83 | 39,053 |
| 2018-04-09 | $52.85 | $53.40 | $52.55 | $53.05 | $52.24 | 123,349 |
| 2018-04-06 | $52.75 | $53.25 | $52.05 | $52.45 | $51.65 | 81,836 |
| 2018-04-05 | $53.10 | $53.15 | $52.68 | $52.95 | $52.14 | 49,324 |
| 2018-04-04 | $52.45 | $52.95 | $52.25 | $52.90 | $52.09 | 55,396 |
| 2018-04-03 | $52.35 | $53.00 | $52.05 | $53.00 | $52.19 | 76,571 |
| 2018-04-02 | $52.30 | $52.65 | $51.55 | $52.15 | $51.35 | 97,652 |
| 2018-03-29 | $52.35 | $53.00 | $52.35 | $52.45 | $51.65 | 91,334 |
| 2018-03-28 | $52.75 | $53.20 | $52.05 | $52.25 | $51.45 | 113,544 |
| 2018-03-27 | $53.40 | $53.90 | $52.50 | $52.85 | $52.04 | 128,436 |
| 2018-03-26 | $52.75 | $53.35 | $51.90 | $53.35 | $52.54 | 147,674 |
| 2018-03-23 | $53.85 | $54.00 | $52.30 | $52.30 | $51.50 | 164,593 |
| 2018-03-22 | $54.00 | $54.80 | $53.85 | $54.00 | $53.18 | 172,435 |
| 2018-03-21 | $53.75 | $54.55 | $53.65 | $54.25 | $53.42 | 69,322 |
| 2018-03-20 | $54.10 | $54.25 | $53.65 | $53.75 | $52.93 | 82,935 |
| 2018-03-19 | $55.00 | $55.00 | $53.80 | $54.05 | $53.23 | 148,227 |
| 2018-03-16 | $54.70 | $55.40 | $54.45 | $55.05 | $54.21 | 200,798 |
| 2018-03-15 | $54.60 | $54.75 | $53.90 | $54.70 | $53.87 | 104,498 |
| 2018-03-14 | $55.00 | $55.00 | $54.20 | $54.70 | $53.77 | 118,061 |
| 2018-03-13 | $54.80 | $55.05 | $54.23 | $54.75 | $53.82 | 89,920 |
| 2018-03-12 | $55.25 | $55.25 | $54.25 | $54.60 | $53.67 | 95,623 |
| 2018-03-09 | $54.85 | $55.65 | $54.50 | $55.35 | $54.41 | 81,931 |
| 2018-03-08 | $54.40 | $54.73 | $53.65 | $54.55 | $53.62 | 110,500 |
| 2018-03-07 | $53.45 | $54.35 | $53.20 | $54.25 | $53.33 | 88,437 |
| 2018-03-06 | $53.00 | $53.75 | $52.55 | $53.70 | $52.78 | 75,912 |
| 2018-03-05 | $52.05 | $53.20 | $51.70 | $52.90 | $52.00 | 53,752 |
| 2018-03-02 | $51.20 | $52.48 | $51.10 | $52.35 | $51.46 | 57,217 |
| 2018-03-01 | $51.90 | $52.35 | $51.40 | $51.60 | $50.72 | 99,849 |
| 2018-02-28 | $52.30 | $53.05 | $51.95 | $52.05 | $51.16 | 188,152 |
| 2018-02-27 | $53.40 | $53.50 | $52.08 | $52.15 | $51.26 | 119,323 |
| 2018-02-26 | $53.05 | $53.55 | $52.75 | $53.40 | $52.49 | 100,947 |
| 2018-02-23 | $53.60 | $53.70 | $52.85 | $53.00 | $52.10 | 44,962 |
| 2018-02-22 | $52.95 | $53.45 | $52.83 | $53.35 | $52.44 | 132,519 |
| 2018-02-21 | $52.20 | $53.05 | $52.20 | $53.00 | $52.10 | 89,378 |
| 2018-02-20 | $52.50 | $52.80 | $51.80 | $52.10 | $51.21 | 95,124 |
| 2018-02-16 | $51.85 | $52.90 | $51.85 | $52.85 | $51.95 | 114,299 |
| 2018-02-15 | $51.90 | $52.35 | $51.50 | $52.05 | $51.16 | 66,243 |
| 2018-02-14 | $51.05 | $51.70 | $50.95 | $51.70 | $50.82 | 81,673 |
| 2018-02-13 | $51.45 | $51.95 | $51.10 | $51.35 | $50.47 | 75,759 |
| 2018-02-12 | $53.00 | $53.00 | $51.55 | $51.90 | $51.02 | 130,988 |
| 2018-02-09 | $54.65 | $55.50 | $52.60 | $53.00 | $52.10 | 185,645 |
| 2018-02-08 | $54.90 | $54.90 | $53.55 | $53.95 | $53.03 | 146,504 |
| 2018-02-07 | $54.30 | $54.75 | $53.95 | $54.60 | $53.67 | 75,509 |
| 2018-02-06 | $53.35 | $54.70 | $53.15 | $54.25 | $53.33 | 143,329 |
| 2018-02-05 | $55.25 | $55.65 | $53.70 | $54.25 | $53.33 | 148,114 |
| 2018-02-02 | $56.45 | $56.50 | $55.85 | $55.85 | $54.90 | 73,557 |
| 2018-02-01 | $56.45 | $57.15 | $56.25 | $56.70 | $55.73 | 210,858 |
| 2018-01-31 | $56.75 | $57.10 | $56.15 | $56.80 | $55.83 | 196,274 |
| 2018-01-30 | $57.00 | $57.55 | $56.80 | $56.80 | $55.83 | 77,685 |
| 2018-01-29 | $57.35 | $57.90 | $57.05 | $57.25 | $56.27 | 93,269 |
| 2018-01-26 | $57.65 | $57.80 | $56.70 | $57.65 | $56.67 | 86,706 |
| 2018-01-25 | $57.00 | $57.45 | $56.25 | $57.45 | $56.47 | 120,236 |
| 2018-01-24 | $57.00 | $57.00 | $56.55 | $56.65 | $55.68 | 73,698 |
| 2018-01-23 | $56.95 | $56.95 | $56.45 | $56.75 | $55.78 | 104,295 |
| 2018-01-22 | $58.70 | $58.70 | $56.75 | $56.95 | $55.98 | 94,949 |
| 2018-01-19 | $58.10 | $58.85 | $57.65 | $58.80 | $57.80 | 70,547 |
| 2018-01-18 | $57.75 | $58.40 | $57.70 | $58.20 | $57.21 | 74,468 |
| 2018-01-17 | $56.35 | $58.30 | $56.10 | $57.85 | $56.86 | 556,587 |
| 2018-01-16 | $56.25 | $57.20 | $56.25 | $56.35 | $55.39 | 67,141 |
| 2018-01-12 | $55.55 | $56.65 | $55.35 | $56.00 | $55.05 | 69,734 |
| 2018-01-11 | $54.65 | $55.55 | $54.58 | $55.50 | $54.55 | 92,133 |
| 2018-01-10 | $54.65 | $54.85 | $54.20 | $54.50 | $53.57 | 99,225 |
| 2018-01-09 | $55.90 | $55.90 | $54.50 | $54.70 | $53.77 | 127,539 |
| 2018-01-08 | $56.95 | $56.95 | $55.60 | $55.75 | $54.80 | 148,159 |
| 2018-01-05 | $56.90 | $57.25 | $56.45 | $57.15 | $56.18 | 33,920 |
| 2018-01-04 | $56.70 | $57.10 | $56.45 | $56.80 | $55.83 | 31,917 |
| 2018-01-03 | $56.05 | $56.75 | $56.00 | $56.50 | $55.54 | 70,538 |
| 2018-01-02 | $55.50 | $56.70 | $55.40 | $56.30 | $55.34 | 85,110 |
| 2017-12-29 | $55.65 | $56.10 | $55.40 | $55.40 | $54.46 | 74,414 |
| 2017-12-28 | $56.25 | $56.25 | $55.45 | $55.55 | $54.60 | 42,492 |
| 2017-12-27 | $56.40 | $56.50 | $56.00 | $56.30 | $55.34 | 49,641 |
| 2017-12-26 | $57.05 | $57.05 | $56.30 | $56.45 | $55.49 | 49,969 |
| 2017-12-22 | $57.00 | $57.30 | $56.80 | $57.15 | $56.18 | 50,703 |
| 2017-12-21 | $57.05 | $57.88 | $56.75 | $57.10 | $56.13 | 98,471 |
| 2017-12-20 | $57.05 | $57.35 | $56.90 | $57.00 | $56.03 | 49,635 |
| 2017-12-19 | $57.20 | $57.65 | $56.55 | $57.15 | $56.18 | 102,061 |
| 2017-12-18 | $57.25 | $57.95 | $56.60 | $56.95 | $55.98 | 82,589 |
| 2017-12-15 | $57.10 | $57.60 | $56.45 | $57.15 | $56.18 | 179,818 |
| 2017-12-14 | $56.70 | $56.95 | $56.05 | $56.25 | $55.29 | 114,527 |
| 2017-12-13 | $56.15 | $57.15 | $56.15 | $56.65 | $55.59 | 58,411 |
| 2017-12-12 | $56.55 | $56.55 | $55.80 | $56.25 | $55.19 | 58,134 |
| 2017-12-11 | $56.35 | $56.85 | $56.15 | $56.50 | $55.44 | 64,251 |
| 2017-12-08 | $56.80 | $56.88 | $56.15 | $56.35 | $55.29 | 38,494 |
| 2017-12-07 | $56.60 | $56.88 | $56.35 | $56.65 | $55.59 | 46,320 |
| 2017-12-06 | $57.70 | $57.80 | $56.55 | $56.55 | $55.49 | 54,346 |
| 2017-12-05 | $58.20 | $58.40 | $57.25 | $57.55 | $56.47 | 83,777 |
| 2017-12-04 | $57.75 | $58.20 | $57.50 | $57.95 | $56.86 | 101,602 |
| 2017-12-01 | $57.75 | $57.75 | $55.75 | $57.60 | $56.52 | 63,204 |
| 2017-11-30 | $57.55 | $58.05 | $57.05 | $57.60 | $56.52 | 68,859 |
| 2017-11-29 | $57.40 | $58.00 | $57.05 | $57.65 | $56.57 | 58,401 |
| 2017-11-28 | $56.85 | $57.15 | $56.60 | $57.10 | $56.03 | 87,313 |
| 2017-11-27 | $56.70 | $57.08 | $56.15 | $56.60 | $55.54 | 109,721 |
| 2017-11-24 | $56.75 | $57.10 | $56.20 | $57.05 | $55.98 | 30,076 |
| 2017-11-22 | $57.40 | $57.48 | $56.60 | $56.75 | $55.68 | 46,160 |
| 2017-11-21 | $56.00 | $57.50 | $55.80 | $57.45 | $56.37 | 183,029 |
| 2017-11-20 | $55.75 | $55.90 | $55.33 | $55.90 | $54.85 | 137,725 |
| 2017-11-17 | $55.65 | $56.20 | $55.00 | $55.70 | $54.65 | 61,520 |
| 2017-11-16 | $55.65 | $56.25 | $55.50 | $55.95 | $54.90 | 61,938 |
| 2017-11-15 | $55.90 | $55.90 | $55.40 | $55.50 | $54.46 | 51,769 |
| 2017-11-14 | $55.60 | $56.20 | $55.60 | $55.95 | $54.90 | 57,542 |
| 2017-11-13 | $55.80 | $56.30 | $55.50 | $55.75 | $54.70 | 45,619 |
| 2017-11-10 | $55.60 | $56.90 | $55.50 | $56.20 | $55.14 | 54,099 |
| 2017-11-09 | $54.70 | $55.80 | $54.50 | $55.40 | $54.36 | 90,338 |
| 2017-11-08 | $54.65 | $55.15 | $54.30 | $55.00 | $53.97 | 92,454 |
| 2017-11-07 | $55.65 | $55.75 | $54.15 | $54.85 | $53.82 | 69,324 |
| 2017-11-06 | $55.20 | $56.00 | $55.20 | $55.55 | $54.51 | 63,625 |
| 2017-11-03 | $56.65 | $57.05 | $55.00 | $55.55 | $54.51 | 91,408 |
| 2017-11-02 | $57.10 | $57.50 | $56.45 | $56.65 | $55.59 | 110,111 |
| 2017-11-01 | $58.35 | $58.35 | $56.70 | $57.00 | $55.93 | 104,902 |
| 2017-10-31 | $57.50 | $58.20 | $57.45 | $58.05 | $56.96 | 160,944 |
| 2017-10-30 | $59.55 | $59.73 | $56.55 | $57.40 | $56.32 | 120,544 |
| 2017-10-27 | $55.40 | $60.45 | $53.65 | $59.60 | $58.48 | 182,248 |
| 2017-10-26 | $61.35 | $61.75 | $60.55 | $60.90 | $59.76 | 60,303 |
| 2017-10-25 | $61.30 | $61.45 | $60.75 | $61.10 | $59.95 | 35,747 |
| 2017-10-24 | $60.20 | $61.40 | $60.20 | $61.30 | $60.15 | 78,661 |
| 2017-10-23 | $60.70 | $60.80 | $59.65 | $60.10 | $58.97 | 99,992 |
| 2017-10-20 | $60.75 | $61.15 | $60.00 | $60.80 | $59.66 | 49,951 |
| 2017-10-19 | $60.40 | $61.15 | $59.70 | $60.40 | $59.27 | 54,819 |
| 2017-10-18 | $60.85 | $60.85 | $60.25 | $60.50 | $59.36 | 64,224 |
| 2017-10-17 | $61.10 | $61.60 | $60.45 | $60.65 | $59.51 | 57,350 |
| 2017-10-16 | $61.25 | $61.50 | $60.70 | $61.15 | $60.00 | 69,191 |
| 2017-10-13 | $61.60 | $61.60 | $61.20 | $61.25 | $60.10 | 49,513 |
| 2017-10-12 | $61.25 | $61.85 | $61.10 | $61.25 | $60.10 | 44,130 |
| 2017-10-11 | $61.35 | $61.85 | $61.05 | $61.30 | $60.15 | 65,724 |
| 2017-10-10 | $60.35 | $61.25 | $60.35 | $61.10 | $59.95 | 66,909 |
| 2017-10-09 | $60.50 | $60.75 | $60.00 | $60.30 | $59.17 | 60,736 |
| 2017-10-06 | $60.10 | $60.85 | $60.10 | $60.50 | $59.36 | 58,005 |
| 2017-10-05 | $60.50 | $60.85 | $59.30 | $60.40 | $59.27 | 101,931 |
| 2017-10-04 | $61.15 | $61.15 | $60.40 | $60.60 | $59.46 | 70,100 |
| 2017-10-03 | $60.95 | $61.40 | $60.90 | $61.10 | $59.95 | 88,324 |
| 2017-10-02 | $60.95 | $61.10 | $60.65 | $61.05 | $59.90 | 80,164 |
| 2017-09-29 | $61.15 | $61.65 | $60.90 | $60.90 | $59.76 | 102,993 |
| 2017-09-28 | $61.10 | $61.60 | $60.70 | $61.35 | $60.20 | 78,363 |
| 2017-09-27 | $59.95 | $61.25 | $59.65 | $61.10 | $59.95 | 113,144 |
| 2017-09-26 | $58.60 | $59.95 | $58.45 | $59.65 | $58.53 | 76,055 |
| 2017-09-25 | $58.15 | $58.50 | $57.70 | $58.45 | $57.35 | 85,301 |
| 2017-09-22 | $56.95 | $58.40 | $56.95 | $58.20 | $57.11 | 59,852 |
| 2017-09-21 | $57.00 | $57.36 | $56.75 | $56.80 | $55.73 | 63,013 |
| 2017-09-20 | $57.30 | $57.75 | $56.95 | $57.10 | $56.03 | 75,750 |
| 2017-09-19 | $56.75 | $57.38 | $56.75 | $57.20 | $56.13 | 57,052 |
| 2017-09-18 | $56.05 | $56.90 | $56.03 | $56.75 | $55.68 | 47,770 |
| 2017-09-15 | $55.60 | $56.20 | $55.25 | $56.05 | $55.00 | 152,813 |
| 2017-09-14 | $55.45 | $55.50 | $54.70 | $55.45 | $54.41 | 60,874 |
| 2017-09-13 | $54.73 | $55.93 | $54.73 | $55.70 | $54.65 | 108,249 |
| 2017-09-12 | $54.90 | $55.10 | $54.33 | $55.10 | $54.06 | 43,776 |
| 2017-09-11 | $55.30 | $55.45 | $54.95 | $55.05 | $54.02 | 80,541 |
| 2017-09-08 | $54.90 | $55.35 | $54.38 | $54.95 | $53.92 | 54,812 |
| 2017-09-07 | $54.95 | $55.40 | $53.85 | $54.95 | $53.92 | 81,686 |
| 2017-09-06 | $54.75 | $55.10 | $54.65 | $54.85 | $53.72 | 39,096 |
| 2017-09-05 | $54.75 | $55.20 | $54.55 | $54.75 | $53.62 | 61,727 |
| 2017-09-01 | $55.00 | $56.00 | $54.55 | $55.00 | $53.87 | 53,246 |
| 2017-08-31 | $53.55 | $55.00 | $53.55 | $54.95 | $53.82 | 77,395 |
| 2017-08-30 | $53.20 | $53.50 | $53.10 | $53.50 | $52.40 | 63,372 |
| 2017-08-29 | $52.90 | $53.55 | $52.70 | $53.25 | $52.15 | 80,052 |
| 2017-08-28 | $53.30 | $53.50 | $53.15 | $53.30 | $52.20 | 51,078 |
| 2017-08-25 | $53.65 | $53.70 | $52.95 | $53.15 | $52.06 | 50,832 |
| 2017-08-24 | $53.70 | $54.00 | $53.40 | $53.50 | $52.40 | 37,419 |
| 2017-08-23 | $53.40 | $54.10 | $53.40 | $53.80 | $52.69 | 50,132 |
| 2017-08-22 | $53.80 | $53.80 | $53.30 | $53.50 | $52.40 | 48,161 |
| 2017-08-21 | $52.60 | $53.55 | $52.40 | $53.50 | $52.40 | 38,959 |
| 2017-08-18 | $52.35 | $53.15 | $52.35 | $52.50 | $51.42 | 99,385 |
| 2017-08-17 | $53.55 | $53.55 | $52.70 | $52.75 | $51.66 | 71,476 |
| 2017-08-16 | $53.80 | $53.90 | $53.20 | $53.60 | $52.50 | 40,381 |
| 2017-08-15 | $53.90 | $53.90 | $52.91 | $53.30 | $52.20 | 35,574 |
| 2017-08-14 | $53.20 | $54.15 | $52.95 | $53.85 | $52.74 | 82,117 |
| 2017-08-11 | $50.00 | $53.15 | $50.00 | $52.80 | $51.71 | 152,292 |
| 2017-08-10 | $52.50 | $52.85 | $51.95 | $52.05 | $50.98 | 65,136 |
| 2017-08-09 | $53.15 | $53.70 | $52.65 | $52.95 | $51.86 | 126,833 |
| 2017-08-08 | $53.80 | $53.80 | $52.85 | $53.20 | $52.11 | 88,997 |
| 2017-08-07 | $54.50 | $54.50 | $53.65 | $53.85 | $52.74 | 63,379 |
| 2017-08-04 | $53.85 | $54.30 | $53.70 | $54.30 | $53.18 | 54,252 |
| 2017-08-03 | $54.20 | $54.50 | $53.60 | $53.85 | $52.74 | 66,167 |
| 2017-08-02 | $54.65 | $54.65 | $53.75 | $54.15 | $53.04 | 63,256 |
| 2017-08-01 | $54.00 | $54.75 | $53.85 | $54.50 | $53.38 | 114,899 |
| 2017-07-31 | $52.80 | $54.10 | $52.80 | $53.55 | $52.45 | 117,151 |
| 2017-07-28 | $52.10 | $52.65 | $50.80 | $52.35 | $51.27 | 137,610 |
| 2017-07-27 | $49.25 | $49.55 | $48.95 | $49.35 | $48.33 | 85,503 |
| 2017-07-26 | $49.15 | $49.65 | $48.20 | $49.35 | $48.33 | 222,315 |
| 2017-07-25 | $49.30 | $49.75 | $48.85 | $49.15 | $48.14 | 141,390 |
| 2017-07-24 | $49.35 | $49.50 | $48.30 | $49.15 | $48.14 | 167,544 |
| 2017-07-21 | $49.75 | $49.80 | $48.95 | $49.30 | $48.29 | 102,293 |
| 2017-07-20 | $48.85 | $49.55 | $48.50 | $49.35 | $48.33 | 85,879 |
| 2017-07-19 | $48.85 | $49.10 | $48.50 | $48.90 | $47.89 | 48,487 |
| 2017-07-18 | $47.90 | $48.95 | $46.95 | $48.65 | $47.65 | 157,749 |
| 2017-07-17 | $48.05 | $48.15 | $47.30 | $47.95 | $46.96 | 81,239 |
| 2017-07-14 | $47.45 | $48.80 | $47.45 | $48.30 | $47.31 | 116,200 |
| 2017-07-13 | $47.25 | $47.50 | $46.65 | $47.45 | $46.47 | 53,998 |
| 2017-07-12 | $47.00 | $47.60 | $46.75 | $47.30 | $46.33 | 48,608 |
| 2017-07-11 | $47.65 | $47.80 | $46.65 | $46.75 | $45.79 | 67,816 |
| 2017-07-10 | $47.55 | $47.85 | $47.10 | $47.70 | $46.72 | 114,260 |
| 2017-07-07 | $46.65 | $47.75 | $46.45 | $47.65 | $46.67 | 36,202 |
| 2017-07-06 | $46.55 | $46.75 | $46.05 | $46.55 | $45.59 | 97,215 |
| 2017-07-05 | $47.20 | $47.20 | $46.70 | $46.85 | $45.89 | 101,885 |
| 2017-07-03 | $47.30 | $47.50 | $46.85 | $47.20 | $46.23 | 31,445 |
| 2017-06-30 | $46.85 | $47.60 | $46.65 | $47.25 | $46.28 | 61,753 |
| 2017-06-29 | $47.45 | $47.45 | $46.40 | $46.90 | $45.94 | 51,101 |
| 2017-06-28 | $46.45 | $47.50 | $46.25 | $47.50 | $46.52 | 55,825 |
| 2017-06-27 | $46.25 | $47.15 | $45.85 | $46.20 | $45.25 | 129,895 |
| 2017-06-26 | $46.35 | $46.65 | $46.03 | $46.30 | $45.35 | 141,691 |
| 2017-06-23 | $45.50 | $46.55 | $45.50 | $46.25 | $45.30 | 164,065 |
| 2017-06-22 | $45.75 | $46.05 | $44.90 | $45.40 | $44.47 | 106,189 |
| 2017-06-21 | $46.20 | $46.25 | $45.55 | $45.80 | $44.86 | 49,611 |
| 2017-06-20 | $46.20 | $46.40 | $45.85 | $46.00 | $45.05 | 48,152 |
| 2017-06-19 | $46.25 | $46.40 | $45.95 | $46.30 | $45.35 | 69,010 |
| 2017-06-16 | $45.85 | $46.20 | $45.85 | $46.15 | $45.20 | 113,095 |
| 2017-06-15 | $45.65 | $46.35 | $45.65 | $46.30 | $45.35 | 50,702 |
| 2017-06-14 | $46.20 | $46.30 | $45.65 | $46.20 | $45.25 | 45,439 |
| 2017-06-13 | $46.45 | $46.60 | $46.10 | $46.35 | $45.40 | 32,865 |
| 2017-06-12 | $46.40 | $47.00 | $46.10 | $46.30 | $45.35 | 39,895 |
| 2017-06-09 | $46.10 | $46.60 | $45.80 | $46.50 | $45.54 | 73,182 |
| 2017-06-08 | $45.55 | $46.05 | $45.35 | $45.85 | $44.91 | 66,847 |
| 2017-06-07 | $45.25 | $45.55 | $45.05 | $45.55 | $44.61 | 46,350 |
| 2017-06-06 | $45.15 | $45.50 | $44.65 | $45.30 | $44.37 | 81,201 |
| 2017-06-05 | $45.85 | $45.90 | $45.25 | $45.45 | $44.52 | 82,264 |
| 2017-06-02 | $44.85 | $46.10 | $44.85 | $45.90 | $44.96 | 104,021 |
| 2017-06-01 | $44.30 | $44.80 | $43.90 | $44.75 | $43.83 | 56,964 |
| 2017-05-31 | $43.65 | $44.15 | $43.50 | $44.15 | $43.24 | 102,620 |
| 2017-05-30 | $43.35 | $43.70 | $43.20 | $43.65 | $42.66 | 45,849 |
| 2017-05-26 | $43.35 | $43.55 | $43.13 | $43.40 | $42.41 | 46,558 |
| 2017-05-25 | $43.65 | $43.75 | $43.25 | $43.45 | $42.46 | 49,326 |
| 2017-05-24 | $43.30 | $43.80 | $43.25 | $43.30 | $42.31 | 43,967 |
| 2017-05-23 | $43.45 | $43.55 | $43.15 | $43.30 | $42.31 | 66,481 |
| 2017-05-22 | $43.10 | $43.95 | $42.99 | $43.40 | $42.41 | 44,873 |
| 2017-05-19 | $42.85 | $43.15 | $42.40 | $43.05 | $42.07 | 80,046 |
| 2017-05-18 | $42.70 | $43.15 | $42.05 | $42.90 | $41.92 | 60,389 |
| 2017-05-17 | $43.40 | $43.40 | $42.80 | $42.85 | $41.87 | 93,440 |
| 2017-05-16 | $43.85 | $44.10 | $43.55 | $43.90 | $42.90 | 67,642 |
| 2017-05-15 | $43.55 | $44.05 | $43.49 | $43.75 | $42.75 | 67,915 |
| 2017-05-12 | $44.30 | $44.30 | $43.15 | $43.30 | $42.31 | 85,374 |
| 2017-05-11 | $43.65 | $44.65 | $43.40 | $44.55 | $43.53 | 136,292 |
| 2017-05-10 | $43.85 | $44.05 | $43.55 | $43.75 | $42.75 | 58,768 |
| 2017-05-09 | $43.50 | $44.15 | $43.45 | $43.90 | $42.90 | 105,677 |
| 2017-05-08 | $43.35 | $43.70 | $43.10 | $43.35 | $42.36 | 101,963 |
| 2017-05-05 | $44.20 | $44.20 | $42.75 | $43.30 | $42.31 | 143,500 |
| 2017-05-04 | $44.95 | $44.95 | $43.70 | $43.95 | $42.95 | 108,950 |
| 2017-05-03 | $45.20 | $45.30 | $44.25 | $44.80 | $43.78 | 95,428 |
| 2017-05-02 | $45.65 | $45.90 | $45.20 | $45.45 | $44.41 | 75,344 |
| 2017-05-01 | $45.15 | $45.65 | $44.65 | $45.60 | $44.56 | 69,895 |
| 2017-04-28 | $48.50 | $48.85 | $44.60 | $45.20 | $44.17 | 1,639 |
| 2017-04-27 | $46.25 | $46.55 | $45.40 | $46.10 | $45.05 | 80,353 |
| 2017-04-26 | $45.75 | $46.40 | $45.55 | $46.15 | $45.10 | 105,828 |
| 2017-04-25 | $44.90 | $45.90 | $44.80 | $45.70 | $44.66 | 67,884 |
| 2017-04-24 | $45.15 | $45.35 | $44.65 | $44.75 | $43.73 | 62,107 |
| 2017-04-21 | $45.05 | $45.65 | $44.40 | $44.55 | $43.53 | 128,952 |
| 2017-04-20 | $44.25 | $45.05 | $44.15 | $45.05 | $44.02 | 107,916 |
| 2017-04-19 | $43.65 | $44.40 | $43.65 | $44.00 | $43.00 | 61,538 |
| 2017-04-18 | $43.35 | $43.70 | $43.05 | $43.70 | $42.70 | 56,445 |
| 2017-04-17 | $43.00 | $43.55 | $43.00 | $43.55 | $42.56 | 38,533 |
| 2017-04-13 | $43.40 | $43.40 | $43.00 | $43.00 | $42.02 | 48,968 |
| 2017-04-12 | $43.90 | $43.90 | $43.25 | $43.45 | $42.46 | 49,196 |
| 2017-04-11 | $43.40 | $44.05 | $43.13 | $44.00 | $43.00 | 50,411 |
| 2017-04-10 | $43.75 | $44.15 | $43.30 | $43.35 | $42.36 | 46,745 |
| 2017-04-07 | $43.75 | $44.15 | $43.50 | $43.70 | $42.70 | 147,532 |
| 2017-04-06 | $43.70 | $44.00 | $42.95 | $43.85 | $42.85 | 75,388 |
| 2017-04-05 | $44.40 | $44.70 | $43.40 | $43.60 | $42.61 | 105,040 |
| 2017-04-04 | $43.60 | $44.40 | $43.53 | $44.30 | $43.29 | 113,888 |
| 2017-04-03 | $45.20 | $45.45 | $43.65 | $43.70 | $42.70 | 80,705 |
| 2017-03-31 | $44.80 | $45.25 | $44.60 | $45.20 | $44.17 | 102,248 |
| 2017-03-30 | $44.85 | $45.00 | $44.55 | $44.80 | $43.78 | 92,025 |
| 2017-03-29 | $44.90 | $44.95 | $44.45 | $44.90 | $43.88 | 62,152 |
| 2017-03-28 | $44.90 | $45.15 | $44.80 | $45.00 | $43.97 | 124,745 |
| 2017-03-27 | $44.25 | $45.25 | $44.25 | $45.15 | $44.12 | 63,859 |
| 2017-03-24 | $45.05 | $45.45 | $44.55 | $44.85 | $43.83 | 81,759 |
| 2017-03-23 | $44.75 | $45.40 | $44.55 | $45.05 | $44.02 | 75,989 |
| 2017-03-22 | $45.45 | $45.70 | $44.30 | $44.80 | $43.78 | 145,598 |
| 2017-03-21 | $45.85 | $46.00 | $45.35 | $45.50 | $44.46 | 135,226 |
| 2017-03-20 | $46.20 | $46.41 | $45.50 | $45.70 | $44.66 | 91,087 |
| 2017-03-17 | $45.25 | $46.15 | $45.20 | $46.10 | $45.05 | 222,453 |
| 2017-03-16 | $45.30 | $45.60 | $45.15 | $45.50 | $44.46 | 58,337 |
| 2017-03-15 | $44.90 | $45.35 | $44.75 | $45.25 | $44.22 | 78,251 |
| 2017-03-14 | $45.20 | $45.85 | $44.70 | $44.75 | $43.73 | 56,147 |
| 2017-03-13 | $44.60 | $45.10 | $44.30 | $45.00 | $43.97 | 74,061 |
| 2017-03-10 | $44.55 | $44.89 | $44.25 | $44.60 | $43.58 | 72,680 |
| 2017-03-09 | $45.70 | $45.80 | $44.45 | $44.45 | $43.44 | 107,751 |
| 2017-03-08 | $45.95 | $46.15 | $45.45 | $45.80 | $44.76 | 75,322 |
| 2017-03-07 | $46.50 | $46.65 | $45.85 | $46.05 | $44.90 | 67,250 |
| 2017-03-06 | $46.65 | $46.70 | $46.05 | $46.55 | $45.39 | 61,877 |
| 2017-03-03 | $46.90 | $47.00 | $46.45 | $46.95 | $45.78 | 72,723 |
| 2017-03-02 | $47.40 | $47.40 | $46.85 | $47.05 | $45.88 | 69,250 |
| 2017-03-01 | $47.60 | $47.73 | $47.25 | $47.50 | $46.32 | 99,411 |
| 2017-02-28 | $47.30 | $47.55 | $47.15 | $47.20 | $46.02 | 131,416 |
| 2017-02-27 | $47.70 | $47.75 | $47.25 | $47.45 | $46.27 | 131,536 |
| 2017-02-24 | $47.70 | $47.95 | $47.55 | $47.90 | $46.71 | 51,652 |
| 2017-02-23 | $47.95 | $48.30 | $47.65 | $47.90 | $46.71 | 79,787 |
| 2017-02-22 | $47.40 | $47.90 | $47.35 | $47.85 | $46.66 | 65,770 |
| 2017-02-21 | $47.25 | $47.60 | $47.10 | $47.45 | $46.27 | 85,876 |
| 2017-02-17 | $47.30 | $47.55 | $46.85 | $47.25 | $46.07 | 92,096 |
| 2017-02-16 | $47.50 | $47.55 | $47.05 | $47.45 | $46.27 | 53,817 |
| 2017-02-15 | $46.70 | $47.60 | $46.65 | $47.50 | $46.32 | 95,430 |
| 2017-02-14 | $47.40 | $47.40 | $46.70 | $46.75 | $45.59 | 139,457 |
| 2017-02-13 | $47.30 | $48.10 | $47.10 | $47.65 | $46.46 | 210,139 |
| 2017-02-10 | $44.40 | $47.00 | $43.85 | $46.95 | $45.78 | 225,791 |
| 2017-02-09 | $43.00 | $44.05 | $43.00 | $43.85 | $42.76 | 91,536 |
| 2017-02-08 | $42.75 | $43.25 | $42.40 | $43.20 | $42.12 | 171,170 |
| 2017-02-07 | $43.10 | $43.30 | $42.65 | $42.95 | $41.88 | 122,900 |
| 2017-02-06 | $43.65 | $43.90 | $43.00 | $43.05 | $41.98 | 122,455 |
| 2017-02-03 | $43.70 | $44.35 | $43.55 | $43.85 | $42.76 | 86,490 |
| 2017-02-02 | $43.90 | $44.05 | $43.30 | $43.55 | $42.47 | 57,142 |
| 2017-02-01 | $44.20 | $44.25 | $43.50 | $44.05 | $42.95 | 74,861 |
| 2017-01-31 | $43.25 | $44.00 | $42.94 | $43.85 | $42.76 | 91,482 |
| 2017-01-30 | $43.60 | $43.60 | $43.00 | $43.35 | $42.27 | 142,670 |
| 2017-01-27 | $44.30 | $44.30 | $43.83 | $44.00 | $42.90 | 58,726 |
| 2017-01-26 | $44.60 | $44.60 | $43.85 | $44.20 | $43.10 | 87,471 |
| 2017-01-25 | $44.60 | $44.90 | $44.25 | $44.60 | $43.49 | 78,440 |
| 2017-01-24 | $44.25 | $44.50 | $44.00 | $44.40 | $43.29 | 87,612 |
| 2017-01-23 | $44.35 | $44.64 | $44.05 | $44.20 | $43.10 | 50,664 |
| 2017-01-20 | $44.35 | $44.58 | $44.25 | $44.30 | $43.20 | 61,024 |
| 2017-01-19 | $45.20 | $45.20 | $44.30 | $44.45 | $43.34 | 84,620 |
| 2017-01-18 | $44.80 | $45.25 | $44.55 | $45.15 | $44.03 | 118,211 |
| 2017-01-17 | $45.10 | $45.20 | $44.70 | $44.85 | $43.73 | 122,167 |
| 2017-01-13 | $45.00 | $45.45 | $44.70 | $45.40 | $44.27 | 67,635 |
| 2017-01-12 | $44.70 | $44.80 | $43.85 | $44.75 | $43.64 | 98,217 |
| 2017-01-11 | $43.55 | $44.85 | $43.30 | $44.75 | $43.64 | 116,929 |
| 2017-01-10 | $43.10 | $43.65 | $43.05 | $43.55 | $42.47 | 199,944 |
| 2017-01-09 | $43.55 | $43.55 | $42.65 | $42.95 | $41.88 | 133,378 |
| 2017-01-06 | $43.20 | $43.80 | $42.80 | $43.45 | $42.37 | 94,670 |
| 2017-01-05 | $43.35 | $43.50 | $42.90 | $43.20 | $42.12 | 127,789 |
| 2017-01-04 | $43.90 | $43.95 | $43.23 | $43.40 | $42.32 | 210,699 |
| 2017-01-03 | $44.70 | $45.25 | $43.60 | $43.75 | $42.66 | 189,133 |
| 2016-12-30 | $44.15 | $44.25 | $43.00 | $44.10 | $43.00 | 75,638 |
| 2016-12-29 | $44.25 | $44.75 | $43.58 | $43.95 | $42.86 | 154,067 |
| 2016-12-28 | $44.75 | $44.75 | $44.05 | $44.20 | $43.10 | 71,457 |
| 2016-12-27 | $44.15 | $44.75 | $44.15 | $44.75 | $43.64 | 45,453 |
| 2016-12-23 | $44.20 | $44.35 | $43.85 | $44.30 | $43.20 | 68,895 |
| 2016-12-22 | $44.90 | $44.95 | $44.08 | $44.20 | $43.10 | 70,644 |
| 2016-12-21 | $45.40 | $45.40 | $44.75 | $44.80 | $43.68 | 66,730 |
| 2016-12-20 | $45.40 | $45.50 | $45.05 | $45.45 | $44.32 | 166,108 |
| 2016-12-19 | $45.80 | $46.00 | $45.35 | $45.40 | $44.27 | 85,031 |
| 2016-12-16 | $45.65 | $46.00 | $45.10 | $45.50 | $44.37 | 693,217 |
| 2016-12-15 | $45.35 | $45.75 | $45.05 | $45.45 | $44.32 | 123,802 |
| 2016-12-14 | $45.55 | $45.85 | $45.05 | $45.15 | $44.03 | 65,322 |
| 2016-12-13 | $46.00 | $46.10 | $45.45 | $45.75 | $44.51 | 73,155 |
| 2016-12-12 | $46.80 | $46.96 | $45.70 | $46.00 | $44.75 | 110,833 |
| 2016-12-09 | $47.40 | $47.40 | $46.25 | $46.80 | $45.53 | 105,334 |
| 2016-12-08 | $46.85 | $47.20 | $45.85 | $47.10 | $45.83 | 121,857 |
| 2016-12-07 | $45.15 | $46.70 | $45.15 | $46.60 | $45.34 | 88,756 |
| 2016-12-06 | $44.85 | $45.15 | $44.05 | $45.05 | $43.83 | 107,224 |
| 2016-12-05 | $43.95 | $44.55 | $43.90 | $44.50 | $43.30 | 100,873 |
| 2016-12-02 | $43.15 | $43.65 | $42.25 | $43.45 | $42.27 | 60,339 |
| 2016-12-01 | $43.90 | $44.55 | $43.00 | $43.10 | $41.93 | 115,146 |
| 2016-11-30 | $44.55 | $44.60 | $43.60 | $43.90 | $42.71 | 79,606 |
| 2016-11-29 | $44.30 | $44.90 | $44.10 | $44.35 | $43.15 | 98,799 |
| 2016-11-28 | $44.35 | $44.55 | $43.50 | $44.10 | $42.91 | 135,977 |
| 2016-11-25 | $44.45 | $44.65 | $44.10 | $44.20 | $43.00 | 79,840 |
| 2016-11-23 | $44.65 | $44.75 | $44.35 | $44.50 | $43.30 | 71,335 |
| 2016-11-22 | $44.55 | $44.85 | $44.05 | $44.60 | $43.39 | 111,711 |
| 2016-11-21 | $45.00 | $45.09 | $44.35 | $44.55 | $43.34 | 83,378 |
| 2016-11-18 | $43.80 | $44.85 | $43.40 | $44.75 | $43.54 | 275,934 |
| 2016-11-17 | $43.80 | $44.10 | $43.45 | $43.65 | $42.47 | 111,888 |
| 2016-11-16 | $43.80 | $44.30 | $43.60 | $43.80 | $42.61 | 109,883 |
| 2016-11-15 | $42.95 | $43.95 | $42.95 | $43.80 | $42.61 | 68,285 |
| 2016-11-14 | $43.75 | $44.00 | $42.95 | $43.15 | $41.98 | 139,499 |
| 2016-11-11 | $42.35 | $44.10 | $42.25 | $43.30 | $42.13 | 136,070 |
| 2016-11-10 | $41.75 | $42.65 | $41.25 | $42.25 | $41.11 | 116,817 |
| 2016-11-09 | $40.50 | $41.50 | $40.05 | $41.45 | $40.33 | 100,898 |
| 2016-11-08 | $40.85 | $41.00 | $40.55 | $40.70 | $39.60 | 63,280 |
| 2016-11-07 | $40.70 | $41.00 | $40.50 | $40.85 | $39.74 | 80,359 |
| 2016-11-04 | $40.50 | $40.95 | $40.25 | $40.35 | $39.26 | 66,559 |
| 2016-11-03 | $40.65 | $41.25 | $40.20 | $40.45 | $39.36 | 109,914 |
| 2016-11-02 | $40.60 | $41.00 | $39.90 | $40.65 | $39.55 | 114,408 |
| 2016-11-01 | $41.35 | $41.60 | $40.45 | $40.50 | $39.40 | 181,967 |
| 2016-10-31 | $39.90 | $41.55 | $39.35 | $41.50 | $40.38 | 219,551 |
| 2016-10-28 | $38.00 | $40.25 | $37.81 | $39.90 | $38.82 | 293,346 |
| 2016-10-27 | $36.65 | $36.65 | $36.20 | $36.30 | $35.32 | 92,536 |
| 2016-10-26 | $35.80 | $36.45 | $35.80 | $36.35 | $35.37 | 101,905 |
| 2016-10-25 | $35.75 | $36.15 | $35.70 | $36.05 | $35.07 | 59,285 |
| 2016-10-24 | $35.55 | $36.00 | $35.25 | $35.85 | $34.88 | 97,556 |
| 2016-10-21 | $35.15 | $35.50 | $35.10 | $35.35 | $34.39 | 37,094 |
| 2016-10-20 | $35.30 | $35.65 | $35.20 | $35.45 | $34.49 | 46,323 |
| 2016-10-19 | $35.70 | $35.75 | $35.45 | $35.45 | $34.49 | 95,604 |
| 2016-10-18 | $35.45 | $36.10 | $35.25 | $35.65 | $34.69 | 119,357 |
| 2016-10-17 | $35.35 | $35.50 | $35.35 | $35.35 | $34.39 | 9,568 |
| 2016-10-14 | $35.35 | $35.50 | $35.25 | $35.40 | $34.44 | 17,873 |
| 2016-10-13 | $35.20 | $35.45 | $34.95 | $35.10 | $34.15 | 78,621 |
| 2016-10-12 | $35.25 | $35.60 | $34.90 | $35.35 | $34.39 | 83,227 |
| 2016-10-11 | $35.20 | $35.45 | $34.40 | $35.10 | $34.15 | 58,008 |
| 2016-10-10 | $35.30 | $35.65 | $35.00 | $35.45 | $34.49 | 51,628 |
| 2016-10-07 | $35.83 | $35.95 | $35.26 | $35.26 | $34.31 | 69,719 |
| 2016-10-06 | $35.85 | $36.00 | $35.53 | $35.95 | $34.98 | 89,646 |
| 2016-10-05 | $36.31 | $36.43 | $35.91 | $36.07 | $35.09 | 104,517 |
| 2016-10-04 | $36.75 | $37.04 | $36.15 | $36.31 | $35.33 | 85,152 |
| 2016-10-03 | $36.95 | $36.95 | $36.67 | $36.83 | $35.83 | 54,650 |
| 2016-09-30 | $36.85 | $37.02 | $36.62 | $36.87 | $35.87 | 96,068 |
| 2016-09-29 | $37.52 | $37.69 | $36.37 | $36.74 | $35.75 | 113,464 |
| 2016-09-28 | $36.94 | $37.85 | $36.94 | $37.48 | $36.47 | 281,384 |
| 2016-09-27 | $37.21 | $37.33 | $36.90 | $37.01 | $36.01 | 51,804 |
| 2016-09-26 | $36.90 | $37.38 | $36.67 | $37.20 | $36.19 | 60,492 |
| 2016-09-23 | $37.11 | $37.62 | $36.86 | $37.08 | $36.08 | 42,704 |
| 2016-09-22 | $36.91 | $37.28 | $36.71 | $37.27 | $36.26 | 277,949 |
| 2016-09-21 | $36.63 | $36.78 | $36.42 | $36.70 | $35.71 | 53,037 |
| 2016-09-20 | $36.67 | $36.67 | $36.35 | $36.39 | $35.40 | 46,826 |
| 2016-09-19 | $36.54 | $36.54 | $36.31 | $36.46 | $35.47 | 51,778 |
| 2016-09-16 | $36.50 | $36.61 | $35.97 | $36.52 | $35.53 | 105,830 |
| 2016-09-15 | $35.50 | $36.43 | $35.50 | $36.42 | $35.43 | 55,981 |
| 2016-09-14 | $35.26 | $35.55 | $35.04 | $35.48 | $34.52 | 42,455 |
| 2016-09-13 | $36.10 | $36.10 | $34.99 | $35.37 | $34.41 | 80,180 |
| 2016-09-12 | $35.72 | $36.32 | $35.05 | $36.30 | $35.32 | 63,215 |
| 2016-09-09 | $35.91 | $36.09 | $35.53 | $35.70 | $34.73 | 76,598 |
| 2016-09-08 | $36.14 | $36.40 | $35.84 | $36.22 | $35.24 | 53,827 |
| 2016-09-07 | $36.06 | $36.34 | $35.73 | $36.20 | $35.22 | 57,775 |
| 2016-09-06 | $35.93 | $36.11 | $35.52 | $36.10 | $35.03 | 63,691 |
| 2016-09-02 | $35.96 | $36.18 | $35.76 | $35.98 | $34.91 | 48,087 |
| 2016-09-01 | $35.80 | $36.10 | $35.37 | $35.70 | $34.64 | 64,510 |
| 2016-08-31 | $35.95 | $36.27 | $35.56 | $35.76 | $34.70 | 50,231 |
| 2016-08-30 | $35.66 | $36.12 | $35.66 | $36.11 | $35.04 | 58,917 |
| 2016-08-29 | $36.01 | $36.13 | $35.67 | $35.74 | $34.68 | 39,634 |
| 2016-08-26 | $36.50 | $36.50 | $35.75 | $35.84 | $34.77 | 50,152 |
| 2016-08-25 | $35.65 | $36.45 | $35.64 | $36.44 | $35.36 | 87,480 |
| 2016-08-24 | $35.90 | $36.01 | $35.61 | $35.81 | $34.74 | 65,719 |
| 2016-08-23 | $36.06 | $36.39 | $35.89 | $36.02 | $34.95 | 65,425 |
| 2016-08-22 | $35.86 | $36.12 | $35.70 | $36.10 | $35.03 | 45,328 |
| 2016-08-19 | $36.23 | $36.29 | $35.61 | $36.03 | $34.96 | 44,782 |
| 2016-08-18 | $35.69 | $36.39 | $35.51 | $36.38 | $35.30 | 47,786 |
| 2016-08-17 | $35.81 | $36.10 | $35.58 | $35.70 | $34.64 | 49,596 |
| 2016-08-16 | $35.35 | $35.97 | $35.34 | $35.87 | $34.80 | 52,886 |
| 2016-08-15 | $35.38 | $35.43 | $34.77 | $35.33 | $34.28 | 81,770 |
| 2016-08-12 | $35.49 | $35.67 | $35.15 | $35.37 | $34.32 | 56,756 |
| 2016-08-11 | $35.64 | $35.73 | $35.12 | $35.54 | $34.48 | 82,423 |
| 2016-08-10 | $35.91 | $35.91 | $35.26 | $35.42 | $34.37 | 77,802 |
| 2016-08-09 | $35.97 | $36.22 | $35.48 | $35.93 | $34.86 | 45,200 |
| 2016-08-08 | $36.10 | $36.31 | $35.66 | $36.04 | $34.97 | 48,334 |
| 2016-08-05 | $35.71 | $36.34 | $35.54 | $35.97 | $34.90 | 69,022 |
| 2016-08-04 | $35.57 | $35.75 | $35.18 | $35.48 | $34.42 | 76,834 |
| 2016-08-03 | $35.69 | $35.69 | $34.75 | $35.65 | $34.59 | 89,643 |
| 2016-08-02 | $35.80 | $35.80 | $35.42 | $35.58 | $34.52 | 73,309 |
| 2016-08-01 | $34.86 | $35.62 | $34.74 | $35.60 | $34.54 | 113,894 |
| 2016-07-29 | $33.00 | $35.82 | $32.88 | $34.82 | $33.78 | 235,812 |
| 2016-07-28 | $31.82 | $31.92 | $31.56 | $31.64 | $30.70 | 61,951 |
| 2016-07-27 | $32.06 | $32.06 | $31.71 | $32.00 | $31.05 | 31,752 |
| 2016-07-26 | $31.77 | $32.37 | $31.77 | $31.89 | $30.94 | 41,935 |
| 2016-07-25 | $32.17 | $32.17 | $31.71 | $31.82 | $30.87 | 38,017 |
| 2016-07-22 | $32.08 | $32.32 | $32.05 | $32.09 | $31.14 | 33,346 |
| 2016-07-21 | $32.24 | $32.34 | $31.87 | $32.17 | $31.21 | 52,516 |
| 2016-07-20 | $32.19 | $32.59 | $31.87 | $32.32 | $31.36 | 56,399 |
| 2016-07-19 | $31.77 | $32.08 | $31.70 | $31.98 | $31.03 | 60,308 |
| 2016-07-18 | $31.88 | $31.91 | $31.65 | $31.73 | $30.79 | 33,991 |
| 2016-07-15 | $31.91 | $31.91 | $31.49 | $31.74 | $30.80 | 43,020 |
| 2016-07-14 | $32.23 | $32.32 | $31.70 | $31.72 | $30.78 | 62,531 |
| 2016-07-13 | $31.76 | $31.93 | $31.54 | $31.91 | $30.96 | 59,754 |
| 2016-07-12 | $31.64 | $32.00 | $31.39 | $31.68 | $30.74 | 128,309 |
| 2016-07-11 | $31.55 | $31.68 | $31.19 | $31.43 | $30.50 | 79,488 |
| 2016-07-08 | $30.98 | $31.83 | $30.38 | $31.55 | $30.61 | 189,158 |
| 2016-07-07 | $30.67 | $30.78 | $30.46 | $30.68 | $29.77 | 42,336 |
| 2016-07-06 | $30.54 | $30.59 | $30.29 | $30.49 | $29.58 | 48,505 |
| 2016-07-05 | $30.46 | $30.56 | $30.21 | $30.53 | $29.62 | 46,375 |
| 2016-07-01 | $31.10 | $31.34 | $30.41 | $30.65 | $29.74 | 57,049 |
| 2016-06-30 | $30.17 | $31.01 | $29.99 | $31.00 | $30.08 | 108,110 |
| 2016-06-29 | $29.90 | $30.23 | $29.85 | $30.05 | $29.16 | 85,337 |
| 2016-06-28 | $29.95 | $30.39 | $29.50 | $29.65 | $28.77 | 122,487 |
| 2016-06-27 | $30.62 | $30.62 | $29.52 | $29.83 | $28.94 | 117,500 |
| 2016-06-24 | $30.99 | $31.33 | $30.74 | $30.96 | $30.04 | 506,451 |
| 2016-06-23 | $31.34 | $31.72 | $31.02 | $31.72 | $30.78 | 59,157 |
| 2016-06-22 | $31.16 | $31.16 | $30.67 | $31.00 | $30.08 | 51,490 |
| 2016-06-21 | $31.31 | $31.31 | $30.81 | $31.02 | $30.10 | 37,197 |
| 2016-06-20 | $31.30 | $31.49 | $31.05 | $31.18 | $30.25 | 36,505 |
| 2016-06-17 | $31.44 | $31.44 | $30.79 | $30.87 | $29.95 | 123,980 |
| 2016-06-16 | $31.44 | $31.44 | $30.99 | $31.37 | $30.44 | 58,011 |
| 2016-06-15 | $31.85 | $32.05 | $31.59 | $31.68 | $30.74 | 89,824 |
| 2016-06-14 | $31.67 | $32.01 | $31.63 | $31.92 | $30.97 | 41,450 |
| 2016-06-13 | $31.76 | $32.25 | $31.17 | $31.86 | $30.91 | 96,931 |
| 2016-06-10 | $31.88 | $32.14 | $31.62 | $31.80 | $30.85 | 33,192 |
| 2016-06-09 | $32.14 | $32.29 | $31.85 | $32.15 | $31.19 | 35,535 |
| 2016-06-08 | $31.93 | $32.27 | $31.74 | $32.14 | $31.18 | 32,020 |
| 2016-06-07 | $31.85 | $32.03 | $31.61 | $31.81 | $30.86 | 63,475 |
| 2016-06-06 | $31.66 | $31.99 | $31.58 | $31.79 | $30.84 | 51,653 |
| 2016-06-03 | $31.61 | $31.98 | $31.55 | $31.73 | $30.79 | 65,250 |
| 2016-06-02 | $31.96 | $31.96 | $31.56 | $31.84 | $30.89 | 70,415 |
| 2016-06-01 | $31.75 | $31.80 | $31.58 | $31.72 | $30.78 | 73,253 |
| 2016-05-31 | $32.00 | $32.00 | $31.66 | $31.82 | $30.78 | 90,554 |
| 2016-05-27 | $31.36 | $32.00 | $31.20 | $31.87 | $30.82 | 60,103 |
| 2016-05-26 | $30.77 | $31.49 | $30.60 | $31.45 | $30.42 | 68,324 |
| 2016-05-25 | $31.14 | $31.31 | $30.78 | $30.84 | $29.83 | 35,990 |
| 2016-05-24 | $30.51 | $31.19 | $30.51 | $31.19 | $30.17 | 61,430 |
| 2016-05-23 | $30.54 | $30.60 | $30.20 | $30.26 | $29.27 | 48,973 |
| 2016-05-20 | $30.25 | $30.57 | $30.21 | $30.46 | $29.46 | 59,778 |
| 2016-05-19 | $30.33 | $30.33 | $29.73 | $30.10 | $29.11 | 38,820 |
| 2016-05-18 | $30.06 | $30.69 | $29.98 | $30.55 | $29.55 | 51,747 |
| 2016-05-17 | $31.16 | $31.16 | $29.75 | $30.20 | $29.21 | 116,010 |
| 2016-05-16 | $30.42 | $30.73 | $30.20 | $30.54 | $29.54 | 56,680 |
| 2016-05-13 | $30.51 | $30.57 | $30.25 | $30.34 | $29.34 | 39,881 |
| 2016-05-12 | $31.15 | $31.37 | $30.28 | $30.56 | $29.56 | 61,596 |
| 2016-05-11 | $30.97 | $30.97 | $30.61 | $30.89 | $29.88 | 58,969 |
| 2016-05-10 | $30.78 | $31.08 | $30.63 | $30.92 | $29.91 | 39,718 |
| 2016-05-09 | $30.44 | $30.89 | $30.44 | $30.68 | $29.67 | 35,317 |
| 2016-05-06 | $30.54 | $30.59 | $30.25 | $30.54 | $29.54 | 95,835 |
| 2016-05-05 | $30.87 | $30.91 | $30.54 | $30.54 | $29.54 | 53,957 |
| 2016-05-04 | $30.25 | $30.86 | $30.25 | $30.69 | $29.68 | 112,347 |
| 2016-05-03 | $30.08 | $30.76 | $30.08 | $30.43 | $29.43 | 98,318 |
| 2016-05-02 | $29.88 | $30.43 | $29.87 | $30.33 | $29.34 | 151,308 |
| 2016-04-29 | $30.35 | $30.35 | $27.96 | $29.75 | $28.77 | 196,690 |
| 2016-04-28 | $30.85 | $30.93 | $30.58 | $30.63 | $29.63 | 46,111 |
| 2016-04-27 | $30.79 | $30.89 | $30.40 | $30.80 | $29.79 | 49,577 |
| 2016-04-26 | $30.09 | $30.92 | $30.09 | $30.76 | $29.75 | 53,257 |
| 2016-04-25 | $30.25 | $30.29 | $29.86 | $30.27 | $29.28 | 64,479 |
| 2016-04-22 | $30.09 | $30.33 | $30.09 | $30.23 | $29.24 | 64,542 |
| 2016-04-21 | $30.21 | $30.24 | $30.00 | $30.18 | $29.19 | 45,077 |
| 2016-04-20 | $30.04 | $30.39 | $30.01 | $30.34 | $29.34 | 40,193 |
| 2016-04-19 | $30.15 | $30.21 | $29.78 | $30.15 | $29.16 | 36,659 |
| 2016-04-18 | $29.35 | $30.16 | $29.34 | $30.15 | $29.16 | 73,536 |
| 2016-04-15 | $29.46 | $29.69 | $29.13 | $29.53 | $28.56 | 38,246 |
| 2016-04-14 | $29.46 | $29.67 | $29.31 | $29.55 | $28.58 | 34,244 |
| 2016-04-13 | $29.17 | $29.68 | $29.11 | $29.51 | $28.54 | 52,561 |
| 2016-04-12 | $29.14 | $29.47 | $28.99 | $29.11 | $28.16 | 37,573 |
| 2016-04-11 | $29.21 | $29.54 | $29.03 | $29.06 | $28.11 | 47,968 |
| 2016-04-08 | $29.14 | $29.51 | $28.95 | $29.15 | $28.19 | 62,032 |
| 2016-04-07 | $28.89 | $29.24 | $28.87 | $28.99 | $28.04 | 154,780 |
| 2016-04-06 | $29.26 | $29.30 | $28.94 | $29.08 | $28.13 | 87,900 |
| 2016-04-05 | $29.29 | $29.94 | $29.12 | $29.29 | $28.33 | 65,552 |
| 2016-04-04 | $29.67 | $29.71 | $29.22 | $29.51 | $28.54 | 50,022 |
| 2016-04-01 | $29.00 | $29.70 | $29.00 | $29.61 | $28.64 | 50,965 |
| 2016-03-31 | $29.71 | $29.71 | $29.09 | $29.16 | $28.20 | 177,666 |
| 2016-03-30 | $29.27 | $29.84 | $29.27 | $29.47 | $28.50 | 73,680 |
| 2016-03-29 | $28.81 | $29.41 | $28.67 | $29.35 | $28.39 | 67,855 |
| 2016-03-28 | $28.25 | $28.60 | $28.11 | $28.54 | $27.60 | 38,193 |
| 2016-03-24 | $28.08 | $28.46 | $28.04 | $28.26 | $27.33 | 48,932 |
| 2016-03-23 | $28.46 | $28.46 | $28.05 | $28.25 | $27.32 | 51,921 |
| 2016-03-22 | $28.24 | $28.67 | $28.18 | $28.42 | $27.49 | 40,438 |
| 2016-03-21 | $28.76 | $28.76 | $28.25 | $28.39 | $27.46 | 356,054 |
| 2016-03-18 | $29.19 | $29.40 | $28.74 | $28.76 | $27.82 | 101,286 |
| 2016-03-17 | $28.21 | $29.08 | $28.21 | $29.03 | $28.08 | 73,791 |
| 2016-03-16 | $28.06 | $28.29 | $27.74 | $28.23 | $27.30 | 43,927 |
| 2016-03-15 | $28.47 | $28.47 | $28.02 | $28.11 | $27.19 | 45,582 |
| 2016-03-14 | $28.65 | $29.02 | $28.45 | $28.50 | $27.57 | 38,121 |
| 2016-03-11 | $28.45 | $28.77 | $28.34 | $28.66 | $27.72 | 44,734 |
| 2016-03-10 | $29.32 | $29.40 | $28.29 | $28.36 | $27.43 | 38,548 |
| 2016-03-09 | $29.03 | $29.31 | $28.69 | $29.23 | $28.27 | 53,970 |
| 2016-03-08 | $29.13 | $29.30 | $28.87 | $29.02 | $27.97 | 74,168 |
| 2016-03-07 | $28.97 | $29.72 | $28.93 | $29.35 | $28.29 | 69,560 |
| 2016-03-04 | $29.54 | $29.69 | $29.01 | $29.10 | $28.05 | 60,881 |
| 2016-03-03 | $29.29 | $29.64 | $28.99 | $29.50 | $28.44 | 124,413 |
| 2016-03-02 | $29.29 | $29.47 | $28.85 | $29.33 | $28.27 | 95,248 |
| 2016-03-01 | $28.48 | $29.36 | $28.46 | $29.29 | $28.23 | 246,073 |
| 2016-02-29 | $28.25 | $28.85 | $28.25 | $28.36 | $27.34 | 145,138 |
| 2016-02-26 | $27.55 | $28.03 | $27.25 | $27.97 | $26.96 | 62,037 |
| 2016-02-25 | $27.33 | $27.56 | $27.08 | $27.56 | $26.57 | 37,149 |
| 2016-02-24 | $26.76 | $27.26 | $26.58 | $27.25 | $26.27 | 46,278 |
| 2016-02-23 | $26.98 | $27.36 | $26.97 | $26.98 | $26.01 | 61,451 |
| 2016-02-22 | $27.30 | $27.61 | $27.03 | $27.11 | $26.13 | 63,520 |
| 2016-02-19 | $27.16 | $27.65 | $27.01 | $27.16 | $26.18 | 45,318 |
| 2016-02-18 | $27.26 | $27.65 | $27.12 | $27.16 | $26.18 | 55,070 |
| 2016-02-17 | $27.86 | $28.01 | $27.25 | $27.27 | $26.29 | 66,024 |
| 2016-02-16 | $27.74 | $28.23 | $27.50 | $27.69 | $26.69 | 66,796 |
| 2016-02-12 | $27.38 | $27.64 | $26.99 | $27.50 | $26.51 | 74,635 |
| 2016-02-11 | $26.68 | $27.09 | $26.54 | $27.01 | $26.04 | 72,964 |
| 2016-02-10 | $27.01 | $27.26 | $26.81 | $27.10 | $26.12 | 73,279 |
| 2016-02-09 | $26.55 | $26.92 | $26.29 | $26.81 | $25.84 | 72,828 |
| 2016-02-08 | $26.35 | $26.74 | $25.90 | $26.66 | $25.70 | 153,763 |
| 2016-02-05 | $28.80 | $28.80 | $26.48 | $26.62 | $25.66 | 208,082 |
| 2016-02-04 | $27.80 | $27.96 | $27.42 | $27.73 | $26.73 | 79,114 |
| 2016-02-03 | $28.47 | $28.47 | $27.54 | $27.85 | $26.84 | 51,747 |
| 2016-02-02 | $28.53 | $29.01 | $28.05 | $28.24 | $27.22 | 43,740 |
| 2016-02-01 | $29.19 | $29.19 | $28.63 | $28.68 | $27.64 | 67,302 |
| 2016-01-29 | $28.59 | $29.48 | $28.59 | $29.47 | $28.41 | 119,915 |
| 2016-01-28 | $28.06 | $28.46 | $27.86 | $28.42 | $27.39 | 79,339 |
| 2016-01-27 | $28.34 | $28.35 | $27.73 | $27.88 | $26.87 | 70,290 |
| 2016-01-26 | $27.69 | $28.41 | $27.58 | $28.37 | $27.35 | 64,054 |
| 2016-01-25 | $28.09 | $28.09 | $27.60 | $27.65 | $26.65 | 40,656 |
| 2016-01-22 | $28.04 | $28.52 | $27.85 | $28.09 | $27.08 | 96,554 |
| 2016-01-21 | $28.14 | $28.15 | $27.50 | $27.75 | $26.75 | 94,294 |
| 2016-01-20 | $27.87 | $28.24 | $27.29 | $28.13 | $27.11 | 112,887 |
| 2016-01-19 | $28.03 | $28.32 | $27.79 | $28.10 | $27.09 | 121,983 |
| 2016-01-15 | $27.74 | $27.78 | $26.82 | $27.77 | $26.77 | 124,847 |
| 2016-01-14 | $28.39 | $28.53 | $27.96 | $28.25 | $27.23 | 66,533 |
| 2016-01-13 | $28.70 | $28.72 | $27.92 | $28.22 | $27.20 | 132,582 |
| 2016-01-12 | $28.66 | $28.74 | $28.21 | $28.60 | $27.57 | 113,162 |
| 2016-01-11 | $28.52 | $28.86 | $28.18 | $28.57 | $27.54 | 91,162 |
| 2016-01-08 | $28.44 | $28.96 | $28.04 | $28.38 | $27.36 | 189,823 |
| 2016-01-07 | $27.81 | $28.73 | $27.58 | $28.44 | $27.41 | 250,420 |
| 2016-01-06 | $26.69 | $29.54 | $26.69 | $28.25 | $27.23 | 272,370 |
| 2016-01-05 | $27.07 | $27.24 | $26.24 | $26.78 | $25.81 | 203,919 |
| 2016-01-04 | $27.94 | $28.03 | $26.76 | $26.94 | $25.97 | 142,843 |
| 2015-12-31 | $28.70 | $28.77 | $28.22 | $28.23 | $27.21 | 110,444 |
| 2015-12-30 | $29.24 | $29.29 | $28.67 | $28.70 | $27.66 | 167,706 |
| 2015-12-29 | $29.41 | $29.66 | $29.20 | $29.35 | $28.29 | 36,832 |
| 2015-12-28 | $29.15 | $29.34 | $28.90 | $29.30 | $28.24 | 43,710 |
| 2015-12-24 | $29.22 | $29.56 | $29.22 | $29.32 | $28.26 | 15,311 |
| 2015-12-23 | $29.50 | $29.50 | $28.92 | $29.27 | $28.21 | 26,427 |
| 2015-12-22 | $29.16 | $29.33 | $28.83 | $29.31 | $28.25 | 30,707 |
| 2015-12-21 | $29.46 | $29.58 | $28.33 | $29.16 | $28.11 | 45,515 |
| 2015-12-18 | $29.55 | $29.68 | $29.27 | $29.32 | $28.26 | 186,275 |
| 2015-12-17 | $30.09 | $30.23 | $29.45 | $29.72 | $28.65 | 50,469 |
| 2015-12-16 | $30.07 | $30.10 | $29.54 | $30.10 | $29.01 | 54,896 |
| 2015-12-15 | $30.09 | $30.24 | $29.48 | $29.95 | $28.77 | 70,983 |
| 2015-12-14 | $30.54 | $30.88 | $29.83 | $30.00 | $28.82 | 80,079 |
| 2015-12-11 | $30.86 | $31.04 | $30.32 | $30.63 | $29.43 | 60,764 |
| 2015-12-10 | $31.60 | $31.68 | $31.02 | $31.35 | $30.12 | 64,263 |
| 2015-12-09 | $31.78 | $32.34 | $31.65 | $31.68 | $30.44 | 99,611 |
| 2015-12-08 | $31.10 | $31.94 | $30.96 | $31.84 | $30.59 | 126,510 |
| 2015-12-07 | $31.00 | $31.35 | $30.53 | $31.24 | $30.01 | 78,295 |
| 2015-12-04 | $30.48 | $31.13 | $30.48 | $30.86 | $29.65 | 69,172 |
| 2015-12-03 | $30.96 | $31.08 | $30.37 | $30.47 | $29.27 | 42,059 |
| 2015-12-02 | $30.96 | $31.23 | $30.76 | $30.81 | $29.60 | 38,241 |
| 2015-12-01 | $30.88 | $31.16 | $30.69 | $31.03 | $29.81 | 45,105 |
| 2015-11-30 | $31.08 | $31.15 | $30.68 | $30.87 | $29.66 | 57,311 |
| 2015-11-27 | $30.39 | $31.14 | $30.39 | $31.13 | $29.91 | 20,101 |
| 2015-11-25 | $30.60 | $30.74 | $30.49 | $30.52 | $29.32 | 36,481 |
| 2015-11-24 | $30.45 | $30.74 | $30.22 | $30.70 | $29.49 | 34,419 |
| 2015-11-23 | $30.70 | $30.80 | $30.51 | $30.63 | $29.43 | 41,140 |
| 2015-11-20 | $30.91 | $31.05 | $30.70 | $30.85 | $29.64 | 47,433 |
| 2015-11-19 | $31.26 | $31.26 | $30.57 | $30.70 | $29.49 | 31,291 |
| 2015-11-18 | $30.81 | $31.33 | $30.66 | $31.31 | $30.08 | 49,860 |
| 2015-11-17 | $30.39 | $30.97 | $30.34 | $30.80 | $29.59 | 71,980 |
| 2015-11-16 | $30.17 | $30.32 | $29.93 | $30.30 | $29.11 | 52,970 |
| 2015-11-13 | $30.37 | $30.64 | $30.21 | $30.25 | $29.06 | 40,645 |
| 2015-11-12 | $30.62 | $30.76 | $30.37 | $30.57 | $29.37 | 44,936 |
| 2015-11-11 | $31.31 | $31.36 | $30.83 | $30.85 | $29.64 | 38,908 |
| 2015-11-10 | $31.16 | $31.37 | $30.93 | $31.15 | $29.93 | 69,334 |
| 2015-11-09 | $31.77 | $31.89 | $30.99 | $31.17 | $29.95 | 60,282 |
| 2015-11-06 | $31.52 | $32.14 | $31.34 | $32.10 | $30.84 | 67,523 |
| 2015-11-05 | $31.99 | $32.04 | $31.48 | $31.70 | $30.45 | 53,863 |
| 2015-11-04 | $31.53 | $31.98 | $31.39 | $31.97 | $30.71 | 123,565 |
| 2015-11-03 | $30.95 | $31.52 | $30.90 | $31.43 | $30.20 | 85,999 |
| 2015-11-02 | $30.06 | $30.99 | $30.06 | $30.95 | $29.73 | 95,779 |
| 2015-10-30 | $31.75 | $32.24 | $29.77 | $30.11 | $28.93 | 142,955 |
| 2015-10-29 | $32.70 | $32.89 | $31.96 | $32.25 | $30.98 | 187,161 |
| 2015-10-28 | $31.20 | $32.76 | $30.96 | $32.70 | $31.42 | 348,716 |
| 2015-10-27 | $30.98 | $31.08 | $30.46 | $30.52 | $29.32 | 70,341 |
| 2015-10-26 | $31.16 | $31.48 | $31.14 | $31.29 | $30.06 | 89,817 |
| 2015-10-23 | $30.90 | $31.19 | $30.65 | $31.16 | $29.94 | 42,962 |
| 2015-10-22 | $30.30 | $30.90 | $30.30 | $30.73 | $29.52 | 50,524 |
| 2015-10-21 | $30.90 | $30.95 | $30.21 | $30.21 | $29.02 | 41,300 |
| 2015-10-20 | $30.41 | $30.94 | $30.39 | $30.89 | $29.68 | 40,591 |
| 2015-10-19 | $30.27 | $30.66 | $30.22 | $30.39 | $29.20 | 57,552 |
| 2015-10-16 | $30.30 | $30.74 | $30.19 | $30.38 | $29.19 | 61,979 |
| 2015-10-15 | $30.38 | $30.56 | $30.09 | $30.30 | $29.11 | 78,943 |
| 2015-10-14 | $30.34 | $30.49 | $30.19 | $30.23 | $29.04 | 51,070 |
| 2015-10-13 | $30.71 | $30.96 | $30.35 | $30.38 | $29.19 | 83,094 |
| 2015-10-12 | $30.39 | $30.96 | $30.39 | $30.74 | $29.53 | 102,149 |
| 2015-10-09 | $30.43 | $30.60 | $30.28 | $30.35 | $29.16 | 73,767 |
| 2015-10-08 | $29.78 | $30.45 | $29.70 | $30.36 | $29.17 | 109,074 |
| 2015-10-07 | $29.34 | $30.07 | $29.34 | $29.85 | $28.68 | 116,861 |
| 2015-10-06 | $29.63 | $29.91 | $29.02 | $29.31 | $28.16 | 224,342 |
| 2015-10-05 | $29.08 | $29.66 | $28.95 | $29.60 | $28.44 | 96,520 |
| 2015-10-02 | $28.42 | $28.96 | $28.42 | $28.86 | $27.73 | 104,309 |
| 2015-10-01 | $28.95 | $29.21 | $28.61 | $28.79 | $27.66 | 100,717 |
| 2015-09-30 | $29.25 | $29.25 | $28.15 | $28.99 | $27.85 | 211,244 |
| 2015-09-29 | $28.86 | $29.07 | $28.64 | $28.94 | $27.80 | 144,150 |
| 2015-09-28 | $29.16 | $29.16 | $28.62 | $28.79 | $27.66 | 82,734 |
| 2015-09-25 | $29.12 | $29.75 | $28.76 | $29.16 | $28.01 | 95,347 |
| 2015-09-24 | $28.78 | $29.03 | $28.62 | $28.88 | $27.75 | 107,599 |
| 2015-09-23 | $28.82 | $29.01 | $28.69 | $28.83 | $27.70 | 28,363 |
| 2015-09-22 | $28.77 | $28.94 | $28.61 | $28.79 | $27.66 | 46,516 |
| 2015-09-21 | $28.96 | $29.29 | $28.84 | $28.99 | $27.85 | 63,748 |
| 2015-09-18 | $28.55 | $28.98 | $28.55 | $28.80 | $27.67 | 97,393 |
| 2015-09-17 | $28.64 | $29.04 | $28.64 | $28.88 | $27.75 | 51,871 |
| 2015-09-16 | $28.48 | $28.71 | $28.33 | $28.63 | $27.51 | 54,103 |
| 2015-09-15 | $28.12 | $28.52 | $27.81 | $28.43 | $27.31 | 27,665 |
| 2015-09-14 | $28.24 | $28.34 | $28.08 | $28.14 | $27.03 | 13,672 |
| 2015-09-11 | $28.00 | $28.27 | $27.95 | $28.26 | $27.15 | 40,254 |
| 2015-09-10 | $27.54 | $28.30 | $27.54 | $28.21 | $27.10 | 56,568 |
| 2015-09-09 | $27.49 | $27.91 | $27.45 | $27.66 | $26.57 | 95,376 |
| 2015-09-08 | $27.08 | $27.41 | $27.01 | $27.26 | $26.09 | 60,267 |
| 2015-09-04 | $26.76 | $27.03 | $26.59 | $26.79 | $25.64 | 32,054 |
| 2015-09-03 | $27.05 | $27.37 | $26.90 | $27.14 | $25.98 | 61,034 |
| 2015-09-02 | $26.83 | $27.00 | $26.55 | $26.94 | $25.79 | 50,653 |
Viad Corp (VVI) News Headlines
Recent Viad Corp (VVI) News
Similar Companies to Viad Corp (VVI) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |