Winnebago Industries Inc (WGO) Exchange: NYSE
Data as of May 9, 2025
$33.03 ($0.38) 1.16%
Winnebago Industries Inc - Daily Information
Click for more stock information on Winnebago Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.82 |
| Previous Close | $33.03 |
| High | $33.26 |
| Low | $32.27 |
| Adjusted Open | $32.82 |
| Previous Adjusted Close | $33.03 |
| Adjusted High | $33.26 |
| Adjusted Low | $32.27 |
About Winnebago Industries Inc (WGO)
Winnebago Industries, Inc. is a leading North American manufacturer of outdoor lifestyle products under the Winnebago, Grand Design, Chris-Craft, Newmar and Barletta brands, which are used primarily in leisure travel and outdoor recreation activities. The Company builds quality motorhomes, travel trailers, fifth-wheel products, pontoon boats, inboard/outboard and stern-drive powerboats and commercial community outreach vehicles. Winnebago Industries has multiple facilities in Iowa, Indiana, Minnesota and Florida. The Company's common stock is listed on the New York Stock Exchange and traded under the symbol WGO.
Invest in Winnebago Industries Inc (WGO)
Historical Stock Data for Winnebago Industries Inc (WGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.82 | $33.26 | $32.27 | $33.03 | $33.03 | 472,748 |
| 2025-05-01 | $32.15 | $32.88 | $32.07 | $32.65 | $32.65 | 632,047 |
| 2025-04-30 | $31.76 | $32.06 | $30.79 | $31.82 | $31.82 | 556,475 |
| 2025-04-29 | $32.02 | $32.88 | $31.72 | $32.61 | $32.61 | 590,225 |
| 2025-04-28 | $32.77 | $33.18 | $31.76 | $32.06 | $32.06 | 419,247 |
| 2025-04-25 | $32.58 | $32.80 | $32.13 | $32.74 | $32.74 | 396,459 |
| 2025-04-24 | $32.24 | $32.91 | $31.61 | $32.86 | $32.86 | 445,559 |
| 2025-04-23 | $33.10 | $33.70 | $31.82 | $31.96 | $31.96 | 557,548 |
| 2025-04-22 | $31.38 | $32.02 | $30.69 | $31.90 | $31.90 | 664,946 |
| 2025-04-21 | $30.26 | $31.11 | $29.64 | $31.04 | $31.04 | 713,113 |
| 2025-04-17 | $29.50 | $30.75 | $29.50 | $30.58 | $30.58 | 637,783 |
| 2025-04-16 | $29.67 | $30.05 | $29.25 | $29.64 | $29.64 | 555,888 |
| 2025-04-15 | $30.85 | $31.29 | $29.38 | $30.00 | $29.66 | 817,049 |
| 2025-04-14 | $31.37 | $31.91 | $30.10 | $30.98 | $30.63 | 539,273 |
| 2025-04-11 | $31.01 | $31.16 | $30.19 | $31.12 | $30.77 | 961,826 |
| 2025-04-10 | $32.34 | $32.41 | $30.48 | $31.24 | $30.89 | 1,020,672 |
| 2025-04-09 | $28.58 | $33.80 | $28.31 | $33.52 | $33.14 | 1,429,881 |
| 2025-04-08 | $32.88 | $32.88 | $28.29 | $28.87 | $28.54 | 767,959 |
| 2025-04-07 | $31.26 | $33.42 | $30.67 | $31.54 | $31.18 | 1,054,973 |
| 2025-04-04 | $31.14 | $33.06 | $30.61 | $32.93 | $32.56 | 1,241,229 |
| 2025-04-03 | $34.37 | $34.77 | $32.75 | $32.88 | $32.51 | 1,416,385 |
| 2025-04-02 | $34.00 | $36.26 | $33.99 | $35.84 | $35.43 | 1,091,064 |
| 2025-04-01 | $34.50 | $35.32 | $34.04 | $34.50 | $34.11 | 1,083,668 |
| 2025-03-31 | $34.06 | $34.96 | $33.59 | $34.46 | $34.07 | 882,552 |
| 2025-03-28 | $36.99 | $37.36 | $34.08 | $34.75 | $34.75 | 1,493,349 |
| 2025-03-27 | $38.20 | $38.20 | $35.40 | $37.58 | $37.58 | 2,090,768 |
| 2025-03-26 | $34.49 | $35.25 | $33.78 | $34.76 | $34.76 | 1,024,948 |
| 2025-03-25 | $35.19 | $35.35 | $33.90 | $34.40 | $34.40 | 938,466 |
| 2025-03-24 | $34.81 | $35.33 | $34.43 | $34.98 | $34.98 | 1,031,117 |
| 2025-03-21 | $34.32 | $35.10 | $33.62 | $34.76 | $34.76 | 5,156,663 |
| 2025-03-20 | $34.52 | $35.28 | $34.05 | $34.84 | $34.84 | 1,147,482 |
| 2025-03-19 | $34.63 | $35.68 | $34.56 | $35.45 | $35.45 | 728,781 |
| 2025-03-18 | $35.71 | $35.99 | $34.62 | $34.73 | $34.73 | 954,540 |
| 2025-03-17 | $35.38 | $35.94 | $34.68 | $35.78 | $35.78 | 1,115,628 |
| 2025-03-14 | $35.11 | $36.10 | $34.80 | $36.05 | $36.05 | 908,081 |
| 2025-03-13 | $35.92 | $36.61 | $34.23 | $34.55 | $34.55 | 982,336 |
| 2025-03-12 | $35.91 | $36.30 | $35.02 | $36.00 | $36.00 | 1,076,583 |
| 2025-03-11 | $36.55 | $36.55 | $34.54 | $35.65 | $35.65 | 997,721 |
| 2025-03-10 | $37.30 | $37.70 | $36.31 | $36.54 | $36.54 | 1,023,118 |
| 2025-03-07 | $37.13 | $38.45 | $36.80 | $37.70 | $37.70 | 1,252,151 |
| 2025-03-06 | $34.48 | $37.16 | $34.12 | $36.85 | $36.85 | 1,045,100 |
| 2025-03-05 | $37.00 | $37.08 | $34.71 | $34.89 | $34.89 | 1,414,589 |
| 2025-03-04 | $38.46 | $38.74 | $36.86 | $37.34 | $37.34 | 1,259,957 |
| 2025-03-03 | $40.85 | $41.98 | $39.18 | $39.30 | $39.30 | 819,445 |
| 2025-02-28 | $40.41 | $41.36 | $39.87 | $40.41 | $40.41 | 663,230 |
| 2025-02-27 | $42.24 | $42.24 | $39.83 | $40.31 | $40.31 | 708,758 |
| 2025-02-26 | $43.90 | $44.02 | $41.74 | $42.16 | $42.16 | 622,125 |
| 2025-02-25 | $42.51 | $44.17 | $42.51 | $43.67 | $43.67 | 695,268 |
| 2025-02-24 | $41.70 | $42.83 | $41.25 | $42.45 | $42.45 | 681,518 |
| 2025-02-21 | $42.92 | $42.95 | $41.26 | $41.53 | $41.53 | 582,920 |
| 2025-02-20 | $42.78 | $42.99 | $41.93 | $42.23 | $42.23 | 557,909 |
| 2025-02-19 | $43.92 | $44.13 | $42.69 | $42.95 | $42.95 | 447,701 |
| 2025-02-18 | $45.02 | $45.11 | $44.00 | $44.51 | $44.51 | 555,314 |
| 2025-02-14 | $45.02 | $45.61 | $44.42 | $45.07 | $45.07 | 542,145 |
| 2025-02-13 | $44.43 | $44.54 | $43.80 | $44.39 | $44.39 | 411,807 |
| 2025-02-12 | $45.32 | $45.46 | $43.69 | $44.31 | $44.31 | 645,199 |
| 2025-02-11 | $44.78 | $46.36 | $44.49 | $46.10 | $46.10 | 522,787 |
| 2025-02-10 | $44.65 | $45.15 | $44.25 | $45.10 | $45.10 | 650,077 |
| 2025-02-07 | $45.45 | $45.90 | $44.11 | $44.16 | $44.16 | 660,312 |
| 2025-02-06 | $46.37 | $46.59 | $45.10 | $45.59 | $45.59 | 506,286 |
| 2025-02-05 | $46.30 | $46.52 | $45.55 | $45.97 | $45.97 | 393,122 |
| 2025-02-04 | $46.35 | $46.74 | $45.91 | $46.31 | $46.31 | 480,611 |
| 2025-02-03 | $46.60 | $47.64 | $46.00 | $46.46 | $46.46 | 1,021,673 |
| 2025-01-31 | $48.02 | $48.95 | $47.39 | $47.80 | $47.80 | 693,204 |
| 2025-01-30 | $47.63 | $49.11 | $47.45 | $48.39 | $48.39 | 639,486 |
| 2025-01-29 | $47.07 | $47.21 | $46.30 | $46.88 | $46.88 | 545,565 |
| 2025-01-28 | $48.06 | $48.29 | $47.00 | $47.10 | $47.10 | 560,469 |
| 2025-01-27 | $47.40 | $49.13 | $46.95 | $48.62 | $48.62 | 582,592 |
| 2025-01-24 | $48.24 | $48.26 | $46.97 | $46.98 | $46.98 | 561,175 |
| 2025-01-23 | $47.47 | $48.61 | $47.10 | $48.24 | $48.24 | 563,625 |
| 2025-01-22 | $48.13 | $48.41 | $47.24 | $47.61 | $47.61 | 740,360 |
| 2025-01-21 | $48.14 | $48.79 | $47.63 | $48.42 | $48.42 | 1,038,073 |
| 2025-01-17 | $49.70 | $50.31 | $47.31 | $47.75 | $47.75 | 1,160,826 |
| 2025-01-16 | $47.50 | $49.06 | $46.95 | $48.95 | $48.95 | 1,028,384 |
| 2025-01-15 | $48.75 | $49.25 | $47.71 | $48.17 | $48.17 | 752,691 |
| 2025-01-14 | $46.86 | $47.61 | $46.59 | $47.61 | $47.28 | 550,034 |
| 2025-01-13 | $45.86 | $46.73 | $45.51 | $46.70 | $46.37 | 588,547 |
| 2025-01-10 | $47.04 | $47.28 | $45.68 | $46.40 | $46.07 | 932,843 |
| 2025-01-08 | $49.00 | $49.00 | $47.00 | $48.47 | $48.13 | 848,793 |
| 2025-01-07 | $49.05 | $49.31 | $47.18 | $47.55 | $47.22 | 726,827 |
| 2025-01-06 | $50.00 | $50.82 | $48.95 | $49.21 | $48.87 | 688,505 |
| 2025-01-03 | $48.26 | $49.86 | $47.85 | $49.81 | $49.81 | 1,066,952 |
| 2025-01-02 | $48.03 | $48.84 | $47.50 | $48.15 | $48.15 | 1,072,899 |
| 2024-12-31 | $46.12 | $48.63 | $46.06 | $47.78 | $47.78 | 1,452,809 |
| 2024-12-30 | $46.49 | $46.69 | $45.44 | $45.96 | $45.96 | 957,045 |
| 2024-12-27 | $47.45 | $48.24 | $46.16 | $46.92 | $46.92 | 710,753 |
| 2024-12-26 | $47.62 | $48.35 | $47.57 | $48.10 | $48.10 | 988,750 |
| 2024-12-24 | $47.67 | $48.26 | $47.10 | $47.89 | $47.89 | 491,987 |
| 2024-12-23 | $51.00 | $51.00 | $47.93 | $47.99 | $47.99 | 1,152,114 |
| 2024-12-20 | $50.00 | $52.84 | $49.84 | $49.98 | $49.98 | 3,318,696 |
| 2024-12-19 | $52.82 | $53.45 | $51.32 | $51.93 | $51.93 | 1,224,996 |
| 2024-12-18 | $54.96 | $55.33 | $51.36 | $51.70 | $51.70 | 1,025,069 |
| 2024-12-17 | $54.53 | $55.49 | $54.53 | $54.74 | $54.74 | 472,505 |
| 2024-12-16 | $55.22 | $55.85 | $54.16 | $54.67 | $54.67 | 648,450 |
| 2024-12-13 | $56.65 | $56.65 | $54.88 | $55.41 | $55.41 | 536,590 |
| 2024-12-12 | $57.55 | $57.55 | $55.93 | $56.63 | $56.63 | 415,812 |
| 2024-12-11 | $58.60 | $58.68 | $56.84 | $57.05 | $57.05 | 384,416 |
| 2024-12-10 | $57.63 | $58.42 | $56.77 | $57.80 | $57.80 | 415,812 |
| 2024-12-09 | $57.57 | $58.11 | $56.73 | $57.46 | $57.46 | 302,768 |
| 2024-12-06 | $58.45 | $58.65 | $57.03 | $57.08 | $57.08 | 382,650 |
| 2024-12-05 | $56.54 | $57.91 | $56.01 | $57.21 | $57.21 | 495,508 |
| 2024-12-04 | $55.90 | $57.08 | $55.74 | $56.61 | $56.61 | 467,632 |
| 2024-12-03 | $58.02 | $58.18 | $56.71 | $56.75 | $56.75 | 440,774 |
| 2024-12-02 | $58.27 | $58.74 | $57.67 | $58.01 | $58.01 | 682,397 |
| 2024-11-29 | $58.87 | $59.58 | $58.17 | $58.54 | $58.54 | 208,548 |
| 2024-11-27 | $59.31 | $60.16 | $58.28 | $58.40 | $58.40 | 551,305 |
| 2024-11-26 | $60.06 | $60.17 | $58.68 | $58.93 | $58.93 | 412,377 |
| 2024-11-25 | $59.96 | $63.00 | $59.65 | $61.10 | $61.10 | 633,233 |
| 2024-11-22 | $58.71 | $59.91 | $58.55 | $58.93 | $58.93 | 689,555 |
| 2024-11-21 | $57.70 | $59.75 | $57.17 | $58.50 | $58.50 | 584,216 |
| 2024-11-20 | $57.44 | $57.68 | $56.50 | $57.30 | $57.30 | 816,520 |
| 2024-11-19 | $58.12 | $58.47 | $57.22 | $57.87 | $57.87 | 556,019 |
| 2024-11-18 | $61.05 | $61.10 | $58.66 | $58.68 | $58.68 | 652,713 |
| 2024-11-15 | $61.24 | $61.56 | $60.39 | $60.94 | $60.94 | 515,758 |
| 2024-11-14 | $61.60 | $62.65 | $60.63 | $60.84 | $60.84 | 568,153 |
| 2024-11-13 | $63.30 | $63.53 | $61.09 | $61.18 | $61.18 | 502,588 |
| 2024-11-12 | $64.82 | $65.22 | $62.57 | $62.59 | $62.59 | 1,388,345 |
| 2024-11-11 | $62.70 | $65.65 | $62.29 | $65.10 | $65.10 | 864,756 |
| 2024-11-08 | $61.10 | $61.37 | $60.07 | $61.10 | $61.10 | 508,038 |
| 2024-11-07 | $61.78 | $61.81 | $60.43 | $61.09 | $61.09 | 593,649 |
| 2024-11-06 | $59.80 | $62.24 | $59.80 | $61.64 | $61.64 | 1,215,296 |
| 2024-11-05 | $56.01 | $58.33 | $56.01 | $58.19 | $58.19 | 523,957 |
| 2024-11-04 | $56.92 | $58.14 | $56.15 | $56.21 | $56.21 | 493,574 |
| 2024-11-01 | $56.65 | $57.35 | $56.18 | $57.11 | $57.11 | 653,050 |
| 2024-10-31 | $57.10 | $57.39 | $56.02 | $56.04 | $56.04 | 1,014,078 |
| 2024-10-30 | $57.48 | $58.43 | $57.32 | $57.35 | $57.35 | 724,889 |
| 2024-10-29 | $55.16 | $58.23 | $55.00 | $57.50 | $57.50 | 1,213,745 |
| 2024-10-28 | $54.09 | $56.05 | $53.62 | $55.60 | $55.60 | 1,035,326 |
| 2024-10-25 | $52.70 | $54.86 | $52.70 | $53.52 | $53.52 | 1,092,891 |
| 2024-10-24 | $52.87 | $52.87 | $51.24 | $52.23 | $52.23 | 1,190,831 |
| 2024-10-23 | $53.67 | $56.81 | $51.19 | $51.78 | $51.78 | 2,539,466 |
| 2024-10-22 | $57.63 | $58.35 | $57.14 | $58.02 | $58.02 | 718,392 |
| 2024-10-21 | $60.04 | $60.74 | $57.98 | $58.10 | $58.10 | 606,549 |
| 2024-10-18 | $60.55 | $60.88 | $59.86 | $60.38 | $60.38 | 495,703 |
| 2024-10-17 | $60.04 | $60.19 | $58.97 | $60.16 | $60.16 | 813,964 |
| 2024-10-16 | $59.22 | $61.00 | $58.77 | $60.42 | $60.42 | 666,723 |
| 2024-10-15 | $58.41 | $60.17 | $58.29 | $58.87 | $58.87 | 514,592 |
| 2024-10-14 | $57.71 | $58.50 | $57.03 | $58.43 | $58.43 | 459,732 |
| 2024-10-11 | $56.35 | $58.22 | $56.25 | $58.14 | $58.14 | 465,272 |
| 2024-10-10 | $56.43 | $57.30 | $56.05 | $56.55 | $56.55 | 397,897 |
| 2024-10-09 | $57.19 | $58.21 | $56.46 | $57.03 | $57.03 | 414,890 |
| 2024-10-08 | $56.73 | $57.89 | $56.01 | $57.36 | $57.36 | 446,839 |
| 2024-10-07 | $57.24 | $57.51 | $56.02 | $56.52 | $56.52 | 376,490 |
| 2024-10-04 | $58.50 | $58.50 | $57.36 | $57.84 | $57.84 | 263,788 |
| 2024-10-03 | $56.80 | $57.80 | $56.11 | $57.60 | $57.60 | 551,170 |
| 2024-10-02 | $57.57 | $58.13 | $57.11 | $57.28 | $57.28 | 266,974 |
| 2024-10-01 | $57.85 | $58.03 | $56.74 | $57.87 | $57.87 | 420,674 |
| 2024-09-30 | $58.05 | $58.92 | $57.68 | $58.11 | $58.11 | 374,653 |
| 2024-09-27 | $58.33 | $59.50 | $57.67 | $58.21 | $58.21 | 532,675 |
| 2024-09-26 | $58.09 | $58.54 | $57.47 | $57.56 | $57.56 | 376,580 |
| 2024-09-25 | $58.41 | $58.41 | $56.59 | $56.84 | $56.84 | 480,893 |
| 2024-09-24 | $58.01 | $59.05 | $57.40 | $58.38 | $58.38 | 472,810 |
| 2024-09-23 | $59.09 | $59.39 | $55.71 | $57.76 | $57.76 | 1,297,833 |
| 2024-09-20 | $59.35 | $59.36 | $58.42 | $59.11 | $59.11 | 1,156,794 |
| 2024-09-19 | $59.16 | $59.61 | $58.29 | $59.55 | $59.55 | 462,383 |
| 2024-09-18 | $58.62 | $60.12 | $57.42 | $57.99 | $57.99 | 459,914 |
| 2024-09-17 | $57.57 | $59.18 | $57.53 | $58.55 | $58.55 | 562,108 |
| 2024-09-16 | $56.58 | $57.34 | $56.25 | $56.92 | $56.92 | 365,933 |
| 2024-09-13 | $55.74 | $57.17 | $55.28 | $56.53 | $56.53 | 489,941 |
| 2024-09-12 | $55.55 | $55.55 | $54.13 | $54.76 | $54.76 | 559,106 |
| 2024-09-11 | $54.40 | $55.24 | $53.32 | $55.19 | $55.19 | 346,119 |
| 2024-09-10 | $56.00 | $56.16 | $54.27 | $55.08 | $54.74 | 442,138 |
| 2024-09-09 | $56.21 | $57.25 | $55.77 | $56.05 | $56.05 | 399,433 |
| 2024-09-06 | $57.90 | $58.35 | $56.12 | $56.19 | $56.19 | 446,400 |
| 2024-09-05 | $59.09 | $59.09 | $57.93 | $57.93 | $57.93 | 623,087 |
| 2024-09-04 | $58.00 | $59.08 | $57.86 | $58.85 | $58.85 | 199,547 |
| 2024-09-03 | $59.07 | $59.48 | $57.88 | $58.29 | $58.29 | 393,477 |
| 2024-08-30 | $60.09 | $60.14 | $59.08 | $59.66 | $59.66 | 300,363 |
| 2024-08-29 | $60.22 | $60.79 | $59.45 | $59.57 | $59.57 | 365,104 |
| 2024-08-28 | $60.00 | $60.39 | $59.46 | $59.62 | $59.62 | 444,316 |
| 2024-08-27 | $60.48 | $60.68 | $59.30 | $60.41 | $60.41 | 573,038 |
| 2024-08-26 | $60.59 | $61.16 | $60.02 | $60.81 | $60.81 | 558,987 |
| 2024-08-23 | $58.01 | $60.73 | $58.01 | $60.10 | $60.10 | 695,709 |
| 2024-08-22 | $57.97 | $57.97 | $56.90 | $57.39 | $57.39 | 373,149 |
| 2024-08-21 | $57.23 | $58.02 | $56.94 | $57.95 | $57.95 | 301,018 |
| 2024-08-20 | $57.94 | $58.16 | $56.58 | $56.67 | $56.67 | 290,916 |
| 2024-08-19 | $58.04 | $58.48 | $57.42 | $58.01 | $58.01 | 270,770 |
| 2024-08-16 | $58.04 | $59.41 | $57.59 | $57.97 | $57.97 | 379,396 |
| 2024-08-15 | $57.71 | $58.65 | $57.36 | $57.76 | $57.76 | 557,899 |
| 2024-08-14 | $57.86 | $57.86 | $55.85 | $55.96 | $55.96 | 358,354 |
| 2024-08-13 | $55.23 | $57.85 | $55.18 | $57.54 | $57.54 | 492,393 |
| 2024-08-12 | $56.08 | $56.16 | $54.64 | $54.90 | $54.90 | 366,318 |
| 2024-08-09 | $56.67 | $57.12 | $56.11 | $56.17 | $56.17 | 239,972 |
| 2024-08-08 | $57.12 | $57.66 | $56.42 | $56.51 | $56.51 | 313,841 |
| 2024-08-07 | $58.00 | $58.78 | $56.12 | $56.64 | $56.64 | 380,652 |
| 2024-08-06 | $56.84 | $57.86 | $56.10 | $56.93 | $56.93 | 399,406 |
| 2024-08-05 | $53.98 | $57.43 | $53.63 | $56.53 | $56.53 | 686,307 |
| 2024-08-02 | $56.34 | $58.38 | $55.33 | $57.00 | $57.00 | 689,781 |
| 2024-08-01 | $62.47 | $62.49 | $57.32 | $58.00 | $58.00 | 707,453 |
| 2024-07-31 | $62.42 | $64.83 | $61.66 | $62.52 | $62.52 | 543,850 |
| 2024-07-30 | $62.00 | $62.60 | $60.76 | $62.26 | $62.26 | 519,405 |
| 2024-07-29 | $60.66 | $61.89 | $60.47 | $61.74 | $61.74 | 408,309 |
| 2024-07-26 | $60.19 | $61.37 | $60.00 | $60.76 | $60.76 | 626,740 |
| 2024-07-25 | $56.03 | $59.75 | $55.68 | $59.44 | $59.44 | 681,843 |
| 2024-07-24 | $57.83 | $58.71 | $56.19 | $56.29 | $56.29 | 361,996 |
| 2024-07-23 | $56.01 | $58.49 | $56.01 | $58.19 | $58.19 | 397,092 |
| 2024-07-22 | $57.20 | $57.71 | $55.96 | $57.61 | $57.61 | 441,143 |
| 2024-07-19 | $57.96 | $57.96 | $55.86 | $56.81 | $56.81 | 468,482 |
| 2024-07-18 | $58.87 | $60.59 | $57.41 | $58.06 | $58.06 | 683,734 |
| 2024-07-17 | $59.03 | $59.32 | $58.00 | $58.50 | $58.50 | 737,453 |
| 2024-07-16 | $58.34 | $60.14 | $57.96 | $59.65 | $59.65 | 961,331 |
| 2024-07-15 | $57.35 | $58.26 | $56.91 | $57.95 | $57.95 | 734,421 |
| 2024-07-12 | $55.31 | $57.28 | $54.92 | $56.87 | $56.87 | 1,067,609 |
| 2024-07-11 | $52.33 | $54.82 | $52.33 | $54.56 | $54.56 | 836,536 |
| 2024-07-10 | $49.71 | $51.30 | $49.71 | $51.15 | $51.15 | 478,326 |
| 2024-07-09 | $50.75 | $51.13 | $49.68 | $49.68 | $49.68 | 825,834 |
| 2024-07-08 | $52.19 | $52.65 | $50.94 | $51.14 | $51.14 | 615,282 |
| 2024-07-05 | $52.94 | $53.03 | $51.53 | $51.84 | $51.84 | 455,430 |
| 2024-07-03 | $53.63 | $53.82 | $52.97 | $53.26 | $53.26 | 229,920 |
| 2024-07-02 | $53.65 | $53.84 | $52.86 | $53.44 | $53.44 | 493,979 |
| 2024-07-01 | $54.20 | $54.63 | $52.83 | $53.41 | $53.41 | 493,717 |
| 2024-06-28 | $53.85 | $54.70 | $53.27 | $54.20 | $54.20 | 796,498 |
| 2024-06-27 | $52.84 | $53.63 | $52.37 | $53.47 | $53.47 | 601,640 |
| 2024-06-26 | $51.34 | $52.75 | $51.02 | $52.72 | $52.72 | 779,690 |
| 2024-06-25 | $53.83 | $54.10 | $51.71 | $51.89 | $51.89 | 657,923 |
| 2024-06-24 | $54.08 | $55.52 | $54.00 | $54.13 | $54.13 | 668,279 |
| 2024-06-21 | $53.50 | $54.56 | $53.50 | $53.99 | $53.99 | 2,189,016 |
| 2024-06-20 | $53.75 | $56.89 | $53.13 | $54.69 | $54.69 | 1,579,353 |
| 2024-06-18 | $56.12 | $56.75 | $55.57 | $56.70 | $56.70 | 877,367 |
| 2024-06-17 | $55.35 | $56.84 | $55.01 | $56.33 | $56.33 | 753,907 |
| 2024-06-14 | $56.19 | $56.73 | $54.87 | $55.10 | $55.10 | 895,053 |
| 2024-06-13 | $58.42 | $58.82 | $56.78 | $56.98 | $56.98 | 740,402 |
| 2024-06-12 | $59.32 | $60.59 | $58.18 | $58.35 | $58.35 | 883,917 |
| 2024-06-11 | $58.49 | $58.66 | $57.82 | $58.00 | $57.69 | 462,379 |
| 2024-06-10 | $59.01 | $59.06 | $58.15 | $58.78 | $58.47 | 391,315 |
| 2024-06-07 | $59.47 | $60.00 | $59.24 | $59.65 | $59.65 | 200,106 |
| 2024-06-06 | $60.06 | $60.36 | $58.74 | $59.86 | $59.86 | 346,197 |
| 2024-06-05 | $58.89 | $60.35 | $58.05 | $60.06 | $60.06 | 556,414 |
| 2024-06-04 | $60.34 | $61.43 | $59.61 | $59.95 | $59.95 | 516,360 |
| 2024-06-03 | $62.69 | $62.89 | $61.22 | $62.24 | $62.24 | 318,527 |
| 2024-05-31 | $61.27 | $62.40 | $61.07 | $62.05 | $62.05 | 389,384 |
| 2024-05-30 | $59.20 | $61.03 | $59.20 | $60.88 | $60.88 | 463,958 |
| 2024-05-29 | $58.91 | $59.21 | $58.30 | $58.64 | $58.64 | 421,801 |
| 2024-05-28 | $59.90 | $60.45 | $59.33 | $59.59 | $59.59 | 325,957 |
| 2024-05-24 | $60.45 | $60.45 | $59.46 | $59.86 | $59.86 | 369,327 |
| 2024-05-23 | $60.41 | $60.41 | $59.21 | $59.88 | $59.88 | 434,042 |
| 2024-05-22 | $60.84 | $61.32 | $60.05 | $60.29 | $60.29 | 468,405 |
| 2024-05-21 | $61.12 | $61.40 | $60.51 | $61.21 | $61.21 | 347,161 |
| 2024-05-20 | $61.75 | $62.44 | $61.20 | $61.45 | $61.45 | 345,160 |
| 2024-05-17 | $62.29 | $62.48 | $60.96 | $61.72 | $61.72 | 510,756 |
| 2024-05-16 | $63.19 | $63.28 | $62.16 | $62.29 | $62.29 | 433,838 |
| 2024-05-15 | $64.07 | $64.07 | $62.54 | $63.12 | $63.12 | 447,549 |
| 2024-05-14 | $65.83 | $65.83 | $63.43 | $63.57 | $63.57 | 377,440 |
| 2024-05-13 | $64.84 | $66.05 | $64.66 | $64.69 | $64.69 | 407,836 |
| 2024-05-10 | $63.63 | $64.25 | $63.51 | $64.11 | $64.11 | 362,894 |
| 2024-05-09 | $62.80 | $63.64 | $62.37 | $63.36 | $63.36 | 430,281 |
| 2024-05-08 | $61.41 | $63.36 | $60.99 | $62.80 | $62.80 | 550,011 |
| 2024-05-07 | $62.22 | $62.68 | $61.63 | $61.71 | $61.71 | 454,457 |
| 2024-05-06 | $63.43 | $63.94 | $62.02 | $62.24 | $62.24 | 471,781 |
| 2024-05-03 | $63.67 | $64.43 | $62.65 | $62.75 | $62.75 | 609,835 |
| 2024-05-02 | $62.18 | $62.77 | $61.48 | $62.69 | $62.69 | 349,662 |
| 2024-05-01 | $62.03 | $63.18 | $61.00 | $61.48 | $61.48 | 501,721 |
| 2024-04-30 | $62.50 | $62.88 | $61.53 | $61.58 | $61.58 | 503,101 |
| 2024-04-29 | $63.54 | $63.86 | $63.19 | $63.27 | $63.27 | 367,868 |
| 2024-04-26 | $62.49 | $63.45 | $62.46 | $63.07 | $63.07 | 314,727 |
| 2024-04-25 | $63.57 | $63.61 | $61.77 | $62.51 | $62.51 | 556,391 |
| 2024-04-24 | $64.64 | $65.34 | $64.03 | $64.58 | $64.58 | 407,574 |
| 2024-04-23 | $63.99 | $65.22 | $63.78 | $64.98 | $64.98 | 363,182 |
| 2024-04-22 | $62.90 | $64.46 | $62.59 | $63.68 | $63.68 | 465,481 |
| 2024-04-19 | $61.01 | $62.74 | $61.01 | $62.54 | $62.54 | 500,395 |
| 2024-04-18 | $61.14 | $62.28 | $60.80 | $61.28 | $61.28 | 539,516 |
| 2024-04-17 | $62.57 | $62.57 | $61.14 | $61.14 | $61.14 | 515,687 |
| 2024-04-16 | $62.74 | $63.03 | $61.77 | $62.38 | $62.38 | 821,621 |
| 2024-04-15 | $64.76 | $64.86 | $62.86 | $63.11 | $63.11 | 608,997 |
| 2024-04-12 | $65.02 | $65.65 | $64.42 | $64.43 | $64.43 | 840,989 |
| 2024-04-11 | $66.26 | $66.87 | $65.67 | $65.69 | $65.69 | 586,300 |
| 2024-04-10 | $68.15 | $68.15 | $66.24 | $66.26 | $66.26 | 775,438 |
| 2024-04-09 | $70.76 | $71.14 | $69.39 | $69.61 | $69.61 | 492,172 |
| 2024-04-08 | $70.53 | $71.31 | $70.37 | $70.70 | $70.39 | 395,621 |
| 2024-04-05 | $69.44 | $70.39 | $68.63 | $70.01 | $70.01 | 571,334 |
| 2024-04-04 | $71.40 | $72.15 | $69.37 | $69.50 | $69.50 | 487,388 |
| 2024-04-03 | $69.69 | $70.94 | $69.69 | $70.53 | $70.53 | 540,273 |
| 2024-04-02 | $72.08 | $72.47 | $70.16 | $70.40 | $70.40 | 713,936 |
| 2024-04-01 | $74.00 | $74.00 | $71.84 | $72.81 | $72.81 | 529,388 |
| 2024-03-28 | $72.21 | $74.10 | $72.21 | $74.00 | $74.00 | 597,705 |
| 2024-03-27 | $71.21 | $72.29 | $71.15 | $72.23 | $72.23 | 769,380 |
| 2024-03-26 | $70.30 | $71.05 | $69.83 | $70.76 | $70.76 | 560,556 |
| 2024-03-25 | $70.44 | $70.95 | $69.68 | $69.78 | $69.78 | 612,451 |
| 2024-03-22 | $69.00 | $70.37 | $67.57 | $70.06 | $70.06 | 841,041 |
| 2024-03-21 | $68.00 | $70.53 | $66.51 | $69.52 | $69.52 | 1,339,041 |
| 2024-03-20 | $64.15 | $65.74 | $63.82 | $65.47 | $65.47 | 1,322,988 |
| 2024-03-19 | $63.10 | $64.09 | $62.18 | $63.77 | $63.77 | 700,329 |
| 2024-03-18 | $64.72 | $65.09 | $63.41 | $63.50 | $63.50 | 921,080 |
| 2024-03-15 | $63.00 | $65.12 | $62.73 | $64.87 | $64.87 | 1,701,350 |
| 2024-03-14 | $64.59 | $64.82 | $62.03 | $62.88 | $62.88 | 799,526 |
| 2024-03-13 | $63.89 | $65.51 | $63.89 | $64.65 | $64.65 | 494,945 |
| 2024-03-12 | $65.24 | $65.43 | $63.83 | $64.05 | $64.05 | 615,501 |
| 2024-03-11 | $64.16 | $65.04 | $63.35 | $65.03 | $65.03 | 505,932 |
| 2024-03-08 | $64.29 | $65.39 | $64.04 | $64.31 | $64.31 | 525,614 |
| 2024-03-07 | $63.98 | $64.70 | $63.05 | $63.92 | $63.92 | 757,389 |
| 2024-03-06 | $64.43 | $66.00 | $63.45 | $64.13 | $64.13 | 1,231,217 |
| 2024-03-05 | $68.79 | $68.86 | $67.60 | $68.23 | $68.23 | 726,070 |
| 2024-03-04 | $70.98 | $71.25 | $68.99 | $69.44 | $69.44 | 920,645 |
| 2024-03-01 | $71.73 | $72.08 | $70.43 | $71.97 | $71.97 | 375,227 |
| 2024-02-29 | $71.33 | $71.88 | $70.80 | $71.73 | $71.73 | 313,809 |
| 2024-02-28 | $70.52 | $71.53 | $70.50 | $70.67 | $70.67 | 390,748 |
| 2024-02-27 | $71.00 | $71.55 | $70.69 | $71.15 | $71.15 | 276,397 |
| 2024-02-26 | $70.39 | $71.48 | $70.12 | $70.14 | $70.14 | 305,590 |
| 2024-02-23 | $70.82 | $71.27 | $70.11 | $70.55 | $70.55 | 316,664 |
| 2024-02-22 | $69.55 | $71.12 | $69.31 | $70.69 | $70.69 | 327,492 |
| 2024-02-21 | $69.00 | $69.63 | $68.51 | $69.56 | $69.56 | 327,753 |
| 2024-02-20 | $68.59 | $69.51 | $68.20 | $69.23 | $69.23 | 563,131 |
| 2024-02-16 | $69.30 | $69.83 | $68.87 | $69.46 | $69.46 | 396,806 |
| 2024-02-15 | $69.27 | $70.52 | $69.17 | $70.00 | $70.00 | 349,305 |
| 2024-02-14 | $68.39 | $68.92 | $67.18 | $68.54 | $68.54 | 333,486 |
| 2024-02-13 | $67.09 | $67.78 | $66.53 | $67.40 | $67.40 | 568,165 |
| 2024-02-12 | $68.00 | $70.07 | $68.00 | $69.40 | $69.40 | 390,971 |
| 2024-02-09 | $67.06 | $68.34 | $66.90 | $68.06 | $68.06 | 312,578 |
| 2024-02-08 | $66.82 | $67.28 | $66.36 | $66.97 | $66.97 | 317,367 |
| 2024-02-07 | $66.20 | $67.16 | $65.95 | $66.60 | $66.60 | 273,349 |
| 2024-02-06 | $66.16 | $66.98 | $66.13 | $66.25 | $66.25 | 302,954 |
| 2024-02-05 | $66.38 | $67.11 | $65.76 | $66.40 | $66.40 | 337,629 |
| 2024-02-02 | $66.80 | $68.15 | $66.40 | $67.53 | $67.53 | 387,031 |
| 2024-02-01 | $66.43 | $67.65 | $65.55 | $67.47 | $67.47 | 390,276 |
| 2024-01-31 | $65.65 | $67.88 | $65.13 | $65.72 | $65.72 | 630,807 |
| 2024-01-30 | $66.96 | $67.16 | $65.59 | $65.62 | $65.62 | 480,378 |
| 2024-01-29 | $66.55 | $67.49 | $66.16 | $67.45 | $67.45 | 553,061 |
| 2024-01-26 | $67.32 | $67.86 | $66.19 | $66.55 | $66.55 | 521,682 |
| 2024-01-25 | $67.88 | $67.89 | $65.08 | $66.77 | $66.77 | 732,030 |
| 2024-01-24 | $69.82 | $69.82 | $66.95 | $67.81 | $67.81 | 558,539 |
| 2024-01-23 | $69.90 | $70.85 | $68.75 | $68.92 | $68.92 | 793,242 |
| 2024-01-22 | $67.97 | $69.05 | $67.48 | $68.57 | $68.57 | 826,813 |
| 2024-01-19 | $68.89 | $69.75 | $65.75 | $67.58 | $67.58 | 2,649,802 |
| 2024-01-18 | $67.07 | $67.84 | $66.05 | $67.64 | $67.64 | 1,492,286 |
| 2024-01-17 | $65.99 | $67.25 | $65.90 | $66.67 | $66.67 | 338,860 |
| 2024-01-16 | $66.13 | $67.09 | $65.63 | $67.01 | $67.01 | 247,708 |
| 2024-01-12 | $68.44 | $68.61 | $66.51 | $66.90 | $66.90 | 358,298 |
| 2024-01-11 | $68.23 | $68.58 | $66.95 | $68.07 | $68.07 | 357,928 |
| 2024-01-10 | $68.01 | $68.82 | $66.88 | $68.75 | $68.44 | 264,912 |
| 2024-01-09 | $67.71 | $68.61 | $67.36 | $68.16 | $67.85 | 428,342 |
| 2024-01-08 | $68.18 | $69.59 | $67.79 | $68.70 | $68.39 | 321,006 |
| 2024-01-05 | $68.14 | $69.50 | $67.86 | $68.04 | $68.04 | 524,242 |
| 2024-01-04 | $69.25 | $69.53 | $68.53 | $68.61 | $68.61 | 417,525 |
| 2024-01-03 | $72.00 | $72.00 | $68.74 | $69.09 | $69.09 | 624,769 |
| 2024-01-02 | $72.15 | $73.43 | $71.67 | $73.14 | $73.14 | 349,199 |
| 2023-12-29 | $73.59 | $74.04 | $72.83 | $72.88 | $72.88 | 260,307 |
| 2023-12-28 | $73.49 | $73.97 | $73.26 | $73.64 | $73.64 | 311,926 |
| 2023-12-27 | $74.30 | $74.62 | $73.74 | $73.80 | $73.80 | 350,878 |
| 2023-12-26 | $72.13 | $73.90 | $72.00 | $73.72 | $73.72 | 315,177 |
| 2023-12-22 | $72.68 | $72.75 | $71.71 | $72.18 | $72.18 | 386,617 |
| 2023-12-21 | $71.06 | $73.27 | $71.06 | $72.27 | $72.27 | 462,094 |
| 2023-12-20 | $70.50 | $74.70 | $69.45 | $70.95 | $70.95 | 1,521,761 |
| 2023-12-19 | $73.80 | $75.42 | $73.24 | $75.14 | $75.14 | 786,995 |
| 2023-12-18 | $73.60 | $73.70 | $72.25 | $73.11 | $73.11 | 433,436 |
| 2023-12-15 | $73.39 | $73.85 | $72.12 | $72.96 | $72.96 | 1,324,085 |
| 2023-12-14 | $71.30 | $74.42 | $70.88 | $73.70 | $73.70 | 963,713 |
| 2023-12-13 | $68.79 | $70.18 | $67.25 | $69.97 | $69.97 | 666,447 |
| 2023-12-12 | $70.38 | $70.38 | $68.42 | $68.51 | $68.51 | 419,161 |
| 2023-12-11 | $70.14 | $70.42 | $69.38 | $70.28 | $70.28 | 318,171 |
| 2023-12-08 | $70.15 | $70.95 | $69.51 | $70.19 | $70.19 | 533,231 |
| 2023-12-07 | $69.20 | $70.41 | $68.46 | $70.38 | $70.38 | 422,689 |
| 2023-12-06 | $68.48 | $71.30 | $68.48 | $69.05 | $69.05 | 640,168 |
| 2023-12-05 | $68.01 | $68.47 | $67.25 | $67.68 | $67.68 | 425,764 |
| 2023-12-04 | $66.80 | $68.51 | $66.80 | $68.35 | $68.35 | 531,936 |
| 2023-12-01 | $64.53 | $66.92 | $64.24 | $66.91 | $66.91 | 454,956 |
| 2023-11-30 | $65.49 | $65.62 | $64.17 | $64.63 | $64.63 | 627,119 |
| 2023-11-29 | $66.96 | $66.96 | $65.59 | $65.75 | $65.75 | 351,678 |
| 2023-11-28 | $66.61 | $66.82 | $66.00 | $66.11 | $66.11 | 362,095 |
| 2023-11-27 | $66.54 | $66.84 | $66.12 | $66.71 | $66.71 | 339,286 |
| 2023-11-24 | $66.34 | $67.18 | $66.03 | $67.09 | $67.09 | 220,003 |
| 2023-11-22 | $66.83 | $67.00 | $65.93 | $66.20 | $66.20 | 183,683 |
| 2023-11-21 | $66.74 | $67.27 | $65.92 | $66.17 | $66.17 | 682,214 |
| 2023-11-20 | $65.93 | $67.35 | $65.56 | $67.19 | $67.19 | 452,366 |
| 2023-11-17 | $65.60 | $66.38 | $65.39 | $65.95 | $65.95 | 286,774 |
| 2023-11-16 | $65.75 | $66.29 | $64.02 | $65.09 | $65.09 | 459,352 |
| 2023-11-15 | $64.00 | $66.37 | $64.00 | $66.29 | $66.29 | 536,122 |
| 2023-11-14 | $63.34 | $64.82 | $63.03 | $64.19 | $64.19 | 555,002 |
| 2023-11-13 | $60.73 | $61.87 | $60.71 | $61.08 | $61.08 | 262,806 |
| 2023-11-10 | $60.14 | $61.21 | $59.89 | $61.12 | $61.12 | 444,130 |
| 2023-11-09 | $61.63 | $61.63 | $59.51 | $59.88 | $59.88 | 545,994 |
| 2023-11-08 | $61.63 | $62.37 | $61.24 | $61.30 | $61.30 | 459,663 |
| 2023-11-07 | $61.89 | $62.57 | $61.60 | $61.90 | $61.90 | 466,372 |
| 2023-11-06 | $64.02 | $64.44 | $62.09 | $62.16 | $62.16 | 645,041 |
| 2023-11-03 | $63.25 | $64.36 | $62.87 | $64.30 | $64.30 | 799,723 |
| 2023-11-02 | $60.68 | $61.75 | $60.24 | $61.70 | $61.70 | 590,962 |
| 2023-11-01 | $57.76 | $60.12 | $57.41 | $59.68 | $59.68 | 654,145 |
| 2023-10-31 | $57.89 | $58.54 | $57.66 | $57.95 | $57.95 | 522,898 |
| 2023-10-30 | $57.91 | $58.02 | $56.74 | $57.56 | $57.56 | 431,643 |
| 2023-10-27 | $58.18 | $58.49 | $56.88 | $57.22 | $57.22 | 458,213 |
| 2023-10-26 | $57.32 | $58.25 | $57.03 | $57.99 | $57.99 | 578,246 |
| 2023-10-25 | $57.50 | $57.90 | $56.77 | $57.19 | $57.19 | 536,844 |
| 2023-10-24 | $57.72 | $58.52 | $57.57 | $57.90 | $57.90 | 495,257 |
| 2023-10-23 | $57.95 | $58.92 | $57.64 | $57.66 | $57.66 | 393,161 |
| 2023-10-20 | $58.00 | $58.99 | $57.74 | $58.34 | $58.34 | 943,142 |
| 2023-10-19 | $56.53 | $58.12 | $56.15 | $57.26 | $57.26 | 543,371 |
| 2023-10-18 | $57.06 | $59.04 | $56.36 | $56.72 | $56.72 | 802,104 |
| 2023-10-17 | $57.60 | $59.10 | $57.51 | $58.60 | $58.60 | 536,321 |
| 2023-10-16 | $57.29 | $58.36 | $57.10 | $58.26 | $58.26 | 520,620 |
| 2023-10-13 | $57.25 | $57.60 | $56.50 | $56.79 | $56.79 | 278,377 |
| 2023-10-12 | $58.45 | $58.45 | $56.61 | $57.18 | $57.18 | 405,244 |
| 2023-10-11 | $58.45 | $59.50 | $57.74 | $58.47 | $58.47 | 335,173 |
| 2023-10-10 | $57.74 | $59.16 | $57.74 | $58.68 | $58.68 | 411,224 |
| 2023-10-09 | $56.25 | $57.95 | $55.88 | $57.41 | $57.41 | 314,253 |
| 2023-10-06 | $57.22 | $57.86 | $56.30 | $56.84 | $56.84 | 395,936 |
| 2023-10-05 | $58.18 | $58.60 | $56.98 | $57.70 | $57.70 | 662,150 |
| 2023-10-04 | $58.90 | $59.30 | $58.31 | $59.07 | $59.07 | 391,802 |
| 2023-10-03 | $59.24 | $59.48 | $58.36 | $58.82 | $58.82 | 370,600 |
| 2023-10-02 | $59.60 | $59.94 | $59.03 | $59.39 | $59.39 | 361,747 |
| 2023-09-29 | $61.16 | $61.22 | $59.42 | $59.45 | $59.45 | 355,453 |
| 2023-09-28 | $58.73 | $60.74 | $58.73 | $60.36 | $60.36 | 330,867 |
| 2023-09-27 | $58.79 | $59.20 | $57.96 | $58.74 | $58.74 | 315,114 |
| 2023-09-26 | $59.05 | $60.02 | $58.42 | $58.61 | $58.61 | 583,334 |
| 2023-09-25 | $59.71 | $61.71 | $59.15 | $61.57 | $61.57 | 420,806 |
| 2023-09-22 | $60.03 | $60.23 | $59.33 | $59.58 | $59.58 | 501,450 |
| 2023-09-21 | $60.57 | $61.02 | $59.92 | $59.93 | $59.93 | 439,461 |
| 2023-09-20 | $61.87 | $62.34 | $61.08 | $61.23 | $61.23 | 538,159 |
| 2023-09-19 | $60.54 | $62.19 | $60.15 | $61.67 | $61.67 | 466,543 |
| 2023-09-18 | $60.27 | $61.26 | $59.73 | $60.35 | $60.35 | 530,258 |
| 2023-09-15 | $62.61 | $62.88 | $59.84 | $60.12 | $60.12 | 1,435,732 |
| 2023-09-14 | $62.39 | $63.26 | $62.24 | $63.17 | $63.17 | 676,031 |
| 2023-09-13 | $62.43 | $62.64 | $60.78 | $61.92 | $61.92 | 279,038 |
| 2023-09-12 | $60.19 | $62.05 | $60.00 | $61.95 | $61.95 | 480,777 |
| 2023-09-11 | $61.53 | $61.73 | $60.43 | $60.58 | $60.28 | 439,407 |
| 2023-09-08 | $61.81 | $62.30 | $61.05 | $61.27 | $61.27 | 270,774 |
| 2023-09-07 | $62.47 | $62.88 | $61.99 | $62.02 | $62.02 | 344,306 |
| 2023-09-06 | $63.50 | $64.00 | $62.32 | $62.62 | $62.62 | 387,923 |
| 2023-09-05 | $66.13 | $66.13 | $62.64 | $63.50 | $63.50 | 461,647 |
| 2023-09-01 | $65.65 | $67.10 | $65.45 | $66.76 | $66.76 | 237,610 |
| 2023-08-31 | $65.09 | $65.49 | $64.70 | $64.85 | $64.85 | 160,119 |
| 2023-08-30 | $65.22 | $65.78 | $64.77 | $64.89 | $64.89 | 402,151 |
| 2023-08-29 | $63.54 | $65.76 | $63.34 | $65.73 | $65.73 | 290,455 |
| 2023-08-28 | $63.70 | $64.47 | $63.34 | $63.68 | $63.68 | 185,504 |
| 2023-08-25 | $62.90 | $64.06 | $62.50 | $63.65 | $63.65 | 293,965 |
| 2023-08-24 | $64.19 | $64.19 | $62.14 | $62.26 | $62.26 | 346,893 |
| 2023-08-23 | $64.10 | $65.20 | $63.88 | $64.29 | $64.29 | 287,534 |
| 2023-08-22 | $65.30 | $65.52 | $63.94 | $64.51 | $64.51 | 294,207 |
| 2023-08-21 | $65.67 | $65.79 | $64.50 | $64.96 | $64.96 | 246,998 |
| 2023-08-18 | $63.47 | $65.18 | $63.35 | $65.02 | $65.02 | 261,605 |
| 2023-08-17 | $64.71 | $65.37 | $63.67 | $63.90 | $63.90 | 235,320 |
| 2023-08-16 | $63.83 | $64.46 | $63.51 | $63.62 | $63.62 | 337,403 |
| 2023-08-15 | $65.78 | $66.27 | $64.21 | $64.30 | $64.30 | 659,212 |
| 2023-08-14 | $65.72 | $66.14 | $65.13 | $66.13 | $66.13 | 211,027 |
| 2023-08-11 | $66.77 | $67.05 | $66.02 | $66.25 | $66.25 | 197,475 |
| 2023-08-10 | $66.85 | $68.15 | $66.67 | $67.36 | $67.36 | 275,366 |
| 2023-08-09 | $66.23 | $66.86 | $65.87 | $66.47 | $66.47 | 275,941 |
| 2023-08-08 | $66.01 | $66.66 | $65.36 | $66.43 | $66.43 | 225,478 |
| 2023-08-07 | $67.55 | $68.05 | $66.92 | $67.08 | $67.08 | 171,574 |
| 2023-08-04 | $66.80 | $67.97 | $66.09 | $67.35 | $67.35 | 226,204 |
| 2023-08-03 | $68.30 | $68.34 | $66.92 | $67.16 | $67.16 | 342,113 |
| 2023-08-02 | $67.47 | $69.02 | $67.17 | $68.70 | $68.70 | 290,511 |
| 2023-08-01 | $68.41 | $68.80 | $67.82 | $68.50 | $68.50 | 348,273 |
| 2023-07-31 | $68.61 | $69.47 | $68.22 | $68.80 | $68.80 | 287,761 |
| 2023-07-28 | $68.62 | $69.30 | $68.18 | $68.49 | $68.49 | 235,481 |
| 2023-07-27 | $69.57 | $69.89 | $67.59 | $68.22 | $68.22 | 536,128 |
| 2023-07-26 | $67.68 | $68.99 | $67.68 | $68.87 | $68.87 | 366,351 |
| 2023-07-25 | $67.39 | $68.31 | $66.89 | $68.00 | $68.00 | 279,264 |
| 2023-07-24 | $66.93 | $68.33 | $66.93 | $67.73 | $67.73 | 334,952 |
| 2023-07-21 | $68.35 | $68.59 | $66.12 | $66.57 | $66.57 | 540,443 |
| 2023-07-20 | $66.95 | $68.11 | $66.59 | $68.06 | $68.06 | 392,980 |
| 2023-07-19 | $65.55 | $67.50 | $64.66 | $67.16 | $67.16 | 684,695 |
| 2023-07-18 | $68.65 | $69.78 | $66.74 | $66.75 | $66.75 | 1,025,085 |
| 2023-07-17 | $68.26 | $69.13 | $67.89 | $68.70 | $68.70 | 362,757 |
| 2023-07-14 | $69.38 | $69.49 | $67.85 | $68.47 | $68.47 | 377,319 |
| 2023-07-13 | $69.04 | $69.40 | $68.38 | $69.28 | $69.28 | 306,200 |
| 2023-07-12 | $68.85 | $69.44 | $68.06 | $69.02 | $69.02 | 478,864 |
| 2023-07-11 | $66.85 | $68.47 | $66.79 | $68.00 | $68.00 | 440,558 |
| 2023-07-10 | $64.90 | $66.70 | $64.83 | $66.59 | $66.59 | 323,211 |
| 2023-07-07 | $65.16 | $66.41 | $64.78 | $65.01 | $65.01 | 324,780 |
| 2023-07-06 | $64.99 | $65.48 | $64.59 | $64.80 | $64.80 | 303,729 |
| 2023-07-05 | $66.94 | $67.15 | $65.45 | $65.53 | $65.53 | 482,727 |
| 2023-07-03 | $66.64 | $67.73 | $66.63 | $67.15 | $67.15 | 208,315 |
| 2023-06-30 | $66.74 | $67.77 | $66.18 | $66.69 | $66.69 | 568,516 |
| 2023-06-29 | $65.85 | $66.73 | $65.43 | $65.77 | $65.77 | 445,452 |
| 2023-06-28 | $63.97 | $65.45 | $63.46 | $65.41 | $65.41 | 488,533 |
| 2023-06-27 | $61.89 | $64.36 | $61.80 | $64.02 | $64.02 | 556,429 |
| 2023-06-26 | $60.97 | $63.13 | $60.97 | $61.90 | $61.90 | 463,228 |
| 2023-06-23 | $60.43 | $61.56 | $60.01 | $60.84 | $60.84 | 607,709 |
| 2023-06-22 | $63.20 | $63.20 | $60.13 | $60.59 | $60.59 | 738,175 |
| 2023-06-21 | $59.73 | $64.97 | $59.00 | $63.36 | $63.36 | 1,549,122 |
| 2023-06-20 | $64.24 | $64.93 | $63.61 | $64.18 | $64.18 | 625,616 |
| 2023-06-16 | $66.64 | $66.64 | $64.05 | $64.42 | $64.42 | 941,784 |
| 2023-06-15 | $65.90 | $66.41 | $65.64 | $65.94 | $65.94 | 330,307 |
| 2023-06-14 | $66.99 | $67.28 | $65.67 | $66.38 | $66.38 | 324,702 |
| 2023-06-13 | $65.47 | $67.33 | $65.21 | $66.91 | $66.91 | 418,990 |
| 2023-06-12 | $65.64 | $66.47 | $64.76 | $65.61 | $65.35 | 290,892 |
| 2023-06-09 | $65.73 | $66.55 | $65.00 | $65.63 | $65.63 | 480,934 |
| 2023-06-08 | $65.14 | $65.51 | $64.10 | $64.74 | $64.74 | 359,690 |
| 2023-06-07 | $63.56 | $65.49 | $62.55 | $65.17 | $65.17 | 669,374 |
| 2023-06-06 | $59.56 | $63.52 | $59.56 | $62.91 | $62.91 | 789,434 |
| 2023-06-05 | $59.67 | $59.88 | $57.50 | $57.51 | $57.51 | 444,700 |
| 2023-06-02 | $57.99 | $60.14 | $57.28 | $60.11 | $60.11 | 459,691 |
| 2023-06-01 | $55.63 | $56.90 | $55.00 | $56.86 | $56.86 | 306,021 |
| 2023-05-31 | $56.00 | $56.54 | $54.84 | $55.64 | $55.64 | 556,536 |
| 2023-05-30 | $58.48 | $58.75 | $56.36 | $56.36 | $56.36 | 306,031 |
| 2023-05-26 | $57.54 | $58.56 | $57.22 | $58.09 | $58.09 | 242,997 |
| 2023-05-25 | $55.20 | $57.60 | $54.71 | $57.54 | $57.54 | 519,949 |
| 2023-05-24 | $56.00 | $56.37 | $55.26 | $55.65 | $55.65 | 430,608 |
| 2023-05-23 | $56.15 | $56.72 | $55.70 | $56.03 | $56.03 | 709,344 |
| 2023-05-22 | $57.48 | $57.65 | $56.33 | $56.50 | $56.50 | 570,145 |
| 2023-05-19 | $59.05 | $59.25 | $56.96 | $57.34 | $57.34 | 452,747 |
| 2023-05-18 | $57.60 | $58.66 | $56.97 | $58.44 | $58.44 | 308,061 |
| 2023-05-17 | $55.62 | $57.70 | $55.34 | $57.55 | $57.55 | 455,603 |
| 2023-05-16 | $55.85 | $56.43 | $54.70 | $55.23 | $55.23 | 442,135 |
| 2023-05-15 | $55.95 | $57.08 | $55.40 | $56.48 | $56.48 | 286,698 |
| 2023-05-12 | $57.78 | $57.78 | $55.50 | $55.91 | $55.91 | 411,657 |
| 2023-05-11 | $57.04 | $58.06 | $56.50 | $57.40 | $57.40 | 424,708 |
| 2023-05-10 | $59.20 | $59.20 | $56.35 | $57.46 | $57.46 | 459,769 |
| 2023-05-09 | $59.05 | $59.31 | $58.11 | $58.19 | $58.19 | 252,380 |
| 2023-05-08 | $59.57 | $59.67 | $58.66 | $59.33 | $59.33 | 178,561 |
| 2023-05-05 | $59.81 | $59.99 | $58.80 | $59.23 | $59.23 | 372,566 |
| 2023-05-04 | $59.59 | $60.14 | $58.21 | $58.73 | $58.73 | 289,808 |
| 2023-05-03 | $59.60 | $62.19 | $59.60 | $60.43 | $60.43 | 516,539 |
| 2023-05-02 | $59.00 | $59.40 | $57.09 | $59.39 | $59.39 | 434,382 |
| 2023-05-01 | $58.10 | $59.90 | $58.10 | $59.34 | $59.34 | 273,585 |
| 2023-04-28 | $57.52 | $58.34 | $57.47 | $58.14 | $58.14 | 307,679 |
| 2023-04-27 | $56.63 | $57.69 | $56.19 | $57.59 | $57.59 | 364,825 |
| 2023-04-26 | $57.50 | $58.30 | $56.15 | $56.37 | $56.37 | 383,274 |
| 2023-04-25 | $58.48 | $58.62 | $57.38 | $57.88 | $57.88 | 326,160 |
| 2023-04-24 | $59.19 | $59.90 | $58.49 | $58.96 | $58.96 | 231,574 |
| 2023-04-21 | $59.42 | $59.71 | $58.43 | $59.08 | $59.08 | 310,823 |
| 2023-04-20 | $58.85 | $59.79 | $58.67 | $59.27 | $59.27 | 289,482 |
| 2023-04-19 | $58.67 | $59.81 | $58.34 | $59.57 | $59.57 | 339,755 |
| 2023-04-18 | $58.07 | $58.84 | $57.74 | $58.76 | $58.76 | 297,714 |
| 2023-04-17 | $58.75 | $59.00 | $57.34 | $58.19 | $58.19 | 411,687 |
| 2023-04-14 | $57.76 | $59.28 | $57.76 | $58.60 | $58.60 | 357,466 |
| 2023-04-13 | $58.35 | $58.35 | $57.00 | $57.73 | $57.73 | 426,598 |
| 2023-04-12 | $60.13 | $60.38 | $57.75 | $58.02 | $58.02 | 543,154 |
| 2023-04-11 | $56.99 | $59.28 | $56.99 | $59.27 | $59.27 | 537,501 |
| 2023-04-10 | $55.36 | $57.04 | $55.36 | $56.82 | $56.56 | 406,598 |
| 2023-04-06 | $56.16 | $56.58 | $55.35 | $55.36 | $55.11 | 341,899 |
| 2023-04-05 | $55.33 | $56.05 | $54.74 | $56.04 | $56.04 | 468,236 |
| 2023-04-04 | $57.27 | $57.57 | $55.41 | $56.01 | $56.01 | 578,913 |
| 2023-04-03 | $57.40 | $58.00 | $56.36 | $56.57 | $56.57 | 448,670 |
| 2023-03-31 | $56.94 | $58.00 | $56.74 | $57.70 | $57.70 | 457,446 |
| 2023-03-30 | $57.34 | $58.24 | $56.38 | $56.72 | $56.72 | 460,556 |
| 2023-03-29 | $57.54 | $57.54 | $56.07 | $56.75 | $56.75 | 517,515 |
| 2023-03-28 | $56.04 | $56.94 | $55.49 | $56.81 | $56.81 | 388,154 |
| 2023-03-27 | $55.95 | $56.49 | $54.51 | $55.96 | $55.96 | 811,195 |
| 2023-03-24 | $55.53 | $55.84 | $53.94 | $54.82 | $54.82 | 985,700 |
| 2023-03-23 | $57.51 | $57.79 | $55.25 | $56.00 | $56.00 | 876,336 |
| 2023-03-22 | $61.70 | $62.63 | $57.21 | $57.27 | $57.27 | 1,556,417 |
| 2023-03-21 | $58.43 | $58.70 | $57.54 | $58.25 | $58.25 | 836,573 |
| 2023-03-20 | $56.30 | $57.80 | $55.83 | $57.13 | $57.13 | 522,774 |
| 2023-03-17 | $56.87 | $57.52 | $56.02 | $56.17 | $56.17 | 1,188,638 |
| 2023-03-16 | $56.08 | $57.65 | $55.68 | $57.36 | $57.36 | 322,465 |
| 2023-03-15 | $55.50 | $57.16 | $55.15 | $56.82 | $56.82 | 553,239 |
| 2023-03-14 | $57.96 | $58.78 | $56.44 | $57.50 | $57.50 | 646,465 |
| 2023-03-13 | $57.28 | $58.21 | $56.07 | $56.45 | $56.45 | 546,090 |
| 2023-03-10 | $60.31 | $60.31 | $57.39 | $58.91 | $58.91 | 517,587 |
| 2023-03-09 | $61.56 | $61.82 | $60.33 | $60.41 | $60.41 | 381,109 |
| 2023-03-08 | $61.75 | $62.06 | $60.40 | $61.74 | $61.74 | 485,839 |
| 2023-03-07 | $61.58 | $62.11 | $59.70 | $61.34 | $61.34 | 910,660 |
| 2023-03-06 | $63.97 | $64.37 | $63.22 | $64.19 | $64.19 | 521,738 |
| 2023-03-03 | $64.96 | $64.96 | $63.69 | $64.00 | $64.00 | 256,469 |
| 2023-03-02 | $63.15 | $64.27 | $62.78 | $64.25 | $64.25 | 288,765 |
| 2023-03-01 | $63.43 | $64.56 | $63.43 | $64.08 | $64.08 | 227,625 |
| 2023-02-28 | $63.97 | $64.64 | $63.56 | $63.56 | $63.56 | 253,490 |
| 2023-02-27 | $65.11 | $65.17 | $63.58 | $63.81 | $63.81 | 239,070 |
| 2023-02-24 | $63.46 | $64.17 | $62.69 | $63.97 | $63.97 | 254,151 |
| 2023-02-23 | $63.33 | $63.99 | $62.37 | $63.90 | $63.90 | 332,811 |
| 2023-02-22 | $62.00 | $64.44 | $62.00 | $62.92 | $62.92 | 646,151 |
| 2023-02-21 | $64.35 | $65.06 | $62.10 | $62.14 | $62.14 | 434,903 |
| 2023-02-17 | $66.85 | $66.85 | $63.98 | $65.31 | $65.31 | 642,105 |
| 2023-02-16 | $65.18 | $66.94 | $64.82 | $66.53 | $66.53 | 342,012 |
| 2023-02-15 | $65.19 | $66.77 | $64.91 | $66.03 | $66.03 | 346,639 |
| 2023-02-14 | $66.85 | $66.94 | $63.91 | $65.95 | $65.95 | 720,537 |
| 2023-02-13 | $64.77 | $68.04 | $64.26 | $67.74 | $67.74 | 459,192 |
| 2023-02-10 | $64.54 | $65.16 | $64.08 | $64.59 | $64.59 | 233,696 |
| 2023-02-09 | $65.81 | $65.99 | $64.15 | $64.79 | $64.79 | 323,356 |
| 2023-02-08 | $65.98 | $66.72 | $64.45 | $65.05 | $65.05 | 455,306 |
| 2023-02-07 | $66.26 | $67.27 | $65.69 | $66.65 | $66.65 | 288,346 |
| 2023-02-06 | $66.69 | $67.16 | $65.88 | $66.70 | $66.70 | 682,911 |
| 2023-02-03 | $67.00 | $69.62 | $66.86 | $68.46 | $68.46 | 457,165 |
| 2023-02-02 | $65.75 | $70.53 | $65.45 | $68.15 | $68.15 | 997,352 |
| 2023-02-01 | $63.73 | $65.25 | $62.75 | $65.03 | $65.03 | 518,501 |
| 2023-01-31 | $62.33 | $63.70 | $62.27 | $63.68 | $63.68 | 430,155 |
| 2023-01-30 | $62.41 | $63.34 | $62.02 | $62.33 | $62.33 | 314,372 |
| 2023-01-27 | $61.97 | $63.30 | $61.53 | $63.02 | $63.02 | 386,172 |
| 2023-01-26 | $62.66 | $62.78 | $60.64 | $61.44 | $61.44 | 398,684 |
| 2023-01-25 | $61.51 | $62.55 | $61.10 | $62.33 | $62.33 | 396,495 |
| 2023-01-24 | $59.75 | $62.33 | $59.75 | $61.95 | $61.95 | 647,780 |
| 2023-01-23 | $59.11 | $61.44 | $58.38 | $60.82 | $60.82 | 513,623 |
| 2023-01-20 | $57.32 | $59.02 | $56.01 | $58.93 | $58.93 | 615,202 |
| 2023-01-19 | $54.99 | $57.48 | $54.50 | $56.87 | $56.87 | 608,518 |
| 2023-01-18 | $60.01 | $60.17 | $54.90 | $55.66 | $55.66 | 1,053,532 |
| 2023-01-17 | $60.94 | $62.05 | $59.20 | $59.74 | $59.74 | 444,766 |
| 2023-01-13 | $60.39 | $61.83 | $60.34 | $61.25 | $61.25 | 306,236 |
| 2023-01-12 | $62.90 | $62.95 | $61.44 | $61.79 | $61.79 | 522,513 |
| 2023-01-11 | $61.25 | $62.51 | $60.86 | $62.09 | $62.09 | 571,600 |
| 2023-01-10 | $60.76 | $61.37 | $59.78 | $61.27 | $61.27 | 526,702 |
| 2023-01-09 | $57.68 | $61.38 | $57.55 | $60.81 | $60.54 | 795,871 |
| 2023-01-06 | $54.64 | $57.09 | $54.25 | $57.06 | $56.81 | 354,928 |
| 2023-01-05 | $53.45 | $54.24 | $52.14 | $54.22 | $53.98 | 358,611 |
| 2023-01-04 | $52.84 | $53.85 | $52.16 | $53.80 | $53.56 | 431,442 |
| 2023-01-03 | $52.98 | $53.60 | $52.08 | $52.51 | $52.28 | 284,389 |
| 2022-12-30 | $52.40 | $53.24 | $52.00 | $52.70 | $52.70 | 354,322 |
| 2022-12-29 | $52.62 | $53.33 | $51.99 | $52.94 | $52.94 | 286,838 |
| 2022-12-28 | $52.81 | $53.41 | $51.74 | $51.77 | $51.77 | 282,808 |
| 2022-12-27 | $53.14 | $53.70 | $52.42 | $52.63 | $52.63 | 209,360 |
| 2022-12-23 | $53.40 | $53.70 | $52.15 | $53.31 | $53.31 | 272,788 |
| 2022-12-22 | $52.78 | $53.39 | $52.07 | $53.30 | $53.30 | 354,953 |
| 2022-12-21 | $53.03 | $53.77 | $52.18 | $53.63 | $53.63 | 376,188 |
| 2022-12-20 | $53.00 | $53.81 | $51.97 | $52.15 | $52.15 | 566,612 |
| 2022-12-19 | $55.49 | $55.95 | $52.68 | $53.11 | $53.11 | 752,513 |
| 2022-12-16 | $56.00 | $58.41 | $54.37 | $55.33 | $55.33 | 1,776,537 |
| 2022-12-15 | $56.32 | $56.65 | $55.07 | $55.75 | $55.75 | 817,292 |
| 2022-12-14 | $56.23 | $57.91 | $56.23 | $57.11 | $57.11 | 454,924 |
| 2022-12-13 | $58.68 | $58.82 | $55.78 | $56.60 | $56.60 | 571,112 |
| 2022-12-12 | $55.41 | $57.31 | $55.02 | $57.05 | $57.05 | 313,277 |
| 2022-12-09 | $54.70 | $56.25 | $54.00 | $55.41 | $55.41 | 354,373 |
| 2022-12-08 | $55.42 | $56.00 | $54.20 | $55.29 | $55.29 | 455,815 |
| 2022-12-07 | $58.44 | $58.98 | $55.38 | $55.56 | $55.56 | 462,226 |
| 2022-12-06 | $58.13 | $58.66 | $57.00 | $57.80 | $57.80 | 430,588 |
| 2022-12-05 | $59.41 | $59.44 | $57.05 | $57.94 | $57.94 | 421,145 |
| 2022-12-02 | $57.36 | $60.42 | $57.29 | $60.29 | $60.29 | 453,918 |
| 2022-12-01 | $59.09 | $60.32 | $57.74 | $58.18 | $58.18 | 478,221 |
| 2022-11-30 | $58.31 | $58.60 | $55.38 | $58.59 | $58.59 | 659,467 |
| 2022-11-29 | $59.21 | $59.44 | $58.01 | $58.24 | $58.24 | 400,026 |
| 2022-11-28 | $58.66 | $59.26 | $58.39 | $59.04 | $59.04 | 387,455 |
| 2022-11-25 | $58.32 | $59.17 | $57.63 | $59.09 | $59.09 | 205,711 |
| 2022-11-23 | $58.06 | $58.80 | $57.90 | $58.45 | $58.45 | 177,950 |
| 2022-11-22 | $57.00 | $58.43 | $56.82 | $58.29 | $58.29 | 240,973 |
| 2022-11-21 | $56.75 | $56.98 | $56.03 | $56.63 | $56.63 | 252,473 |
| 2022-11-18 | $58.82 | $58.85 | $56.66 | $57.20 | $57.20 | 398,634 |
| 2022-11-17 | $56.37 | $57.97 | $56.37 | $57.41 | $57.41 | 348,278 |
| 2022-11-16 | $57.41 | $58.70 | $56.83 | $57.50 | $57.50 | 724,092 |
| 2022-11-15 | $64.07 | $64.10 | $57.69 | $57.97 | $57.97 | 1,211,049 |
| 2022-11-14 | $62.68 | $63.97 | $62.00 | $62.83 | $62.83 | 496,607 |
| 2022-11-11 | $62.45 | $64.27 | $62.05 | $63.65 | $63.65 | 412,086 |
| 2022-11-10 | $60.99 | $63.52 | $60.98 | $62.18 | $62.18 | 636,683 |
| 2022-11-09 | $59.05 | $59.87 | $57.93 | $58.34 | $58.34 | 279,433 |
| 2022-11-08 | $59.49 | $60.66 | $58.57 | $59.32 | $59.32 | 515,033 |
| 2022-11-07 | $58.05 | $59.54 | $57.23 | $59.46 | $59.46 | 352,669 |
| 2022-11-04 | $58.02 | $59.30 | $56.30 | $57.55 | $57.55 | 338,126 |
| 2022-11-03 | $55.33 | $58.30 | $54.87 | $57.18 | $57.18 | 269,745 |
| 2022-11-02 | $59.84 | $60.04 | $56.10 | $56.57 | $56.57 | 474,923 |
| 2022-11-01 | $60.73 | $61.11 | $58.89 | $60.49 | $60.49 | 393,351 |
| 2022-10-31 | $59.42 | $60.19 | $58.66 | $59.69 | $59.69 | 383,700 |
| 2022-10-28 | $58.70 | $60.51 | $57.40 | $60.21 | $60.21 | 463,293 |
| 2022-10-27 | $58.86 | $59.59 | $57.67 | $58.57 | $58.57 | 405,180 |
| 2022-10-26 | $58.93 | $59.74 | $57.30 | $58.13 | $58.13 | 356,201 |
| 2022-10-25 | $57.43 | $58.95 | $56.98 | $58.12 | $58.12 | 561,666 |
| 2022-10-24 | $56.22 | $57.90 | $55.88 | $57.34 | $57.34 | 592,320 |
| 2022-10-21 | $53.95 | $55.70 | $53.19 | $55.69 | $55.69 | 561,512 |
| 2022-10-20 | $53.05 | $55.42 | $53.05 | $53.59 | $53.59 | 699,167 |
| 2022-10-19 | $54.25 | $57.28 | $52.21 | $54.02 | $54.02 | 1,479,395 |
| 2022-10-18 | $59.09 | $61.09 | $58.75 | $60.19 | $60.19 | 1,168,515 |
| 2022-10-17 | $57.06 | $57.81 | $56.23 | $57.49 | $57.49 | 634,120 |
| 2022-10-14 | $57.74 | $57.95 | $55.76 | $55.86 | $55.86 | 407,803 |
| 2022-10-13 | $55.50 | $57.22 | $54.21 | $56.96 | $56.96 | 584,620 |
| 2022-10-12 | $56.21 | $57.31 | $55.35 | $56.96 | $56.96 | 335,495 |
| 2022-10-11 | $55.72 | $57.26 | $55.11 | $56.09 | $56.09 | 609,924 |
| 2022-10-10 | $54.34 | $55.77 | $53.87 | $55.66 | $55.66 | 467,306 |
| 2022-10-07 | $55.21 | $55.30 | $53.47 | $54.43 | $54.43 | 471,828 |
| 2022-10-06 | $55.66 | $56.35 | $54.89 | $55.58 | $55.58 | 390,619 |
| 2022-10-05 | $55.05 | $56.00 | $54.47 | $55.71 | $55.71 | 337,989 |
| 2022-10-04 | $54.41 | $56.08 | $54.37 | $56.02 | $56.02 | 369,005 |
| 2022-10-03 | $52.70 | $53.75 | $51.15 | $53.19 | $53.19 | 796,711 |
| 2022-09-30 | $53.39 | $55.02 | $53.17 | $53.21 | $53.21 | 539,738 |
| 2022-09-29 | $54.42 | $54.42 | $51.74 | $53.17 | $53.17 | 585,708 |
| 2022-09-28 | $54.53 | $56.00 | $53.23 | $55.46 | $55.46 | 694,505 |
| 2022-09-27 | $53.32 | $53.67 | $51.96 | $53.62 | $53.62 | 638,330 |
| 2022-09-26 | $50.82 | $52.73 | $50.82 | $52.42 | $52.42 | 620,285 |
| 2022-09-23 | $52.76 | $53.23 | $51.06 | $51.52 | $51.52 | 862,491 |
| 2022-09-22 | $55.87 | $56.02 | $53.95 | $54.15 | $54.15 | 515,084 |
| 2022-09-21 | $57.68 | $58.04 | $55.70 | $55.92 | $55.92 | 545,011 |
| 2022-09-20 | $58.16 | $58.17 | $56.28 | $57.36 | $57.36 | 440,519 |
| 2022-09-19 | $56.68 | $59.16 | $56.68 | $59.13 | $59.13 | 300,861 |
| 2022-09-16 | $57.49 | $58.13 | $56.64 | $57.19 | $57.19 | 897,368 |
| 2022-09-15 | $58.00 | $59.21 | $57.64 | $58.10 | $58.10 | 302,928 |
| 2022-09-14 | $57.99 | $58.11 | $56.10 | $58.05 | $58.05 | 340,376 |
| 2022-09-13 | $58.90 | $58.99 | $57.33 | $57.88 | $57.88 | 501,663 |
| 2022-09-12 | $59.53 | $61.06 | $59.53 | $60.94 | $60.66 | 591,417 |
| 2022-09-09 | $57.74 | $59.20 | $57.74 | $58.90 | $58.90 | 344,302 |
| 2022-09-08 | $57.00 | $57.29 | $55.08 | $57.06 | $57.06 | 556,246 |
| 2022-09-07 | $55.80 | $57.92 | $55.80 | $57.92 | $57.92 | 823,769 |
| 2022-09-06 | $56.90 | $56.91 | $55.02 | $55.51 | $55.51 | 384,433 |
| 2022-09-02 | $57.81 | $58.00 | $55.87 | $56.53 | $56.53 | 479,877 |
| 2022-09-01 | $56.50 | $57.90 | $56.21 | $57.09 | $57.09 | 766,926 |
| 2022-08-31 | $58.60 | $58.60 | $56.28 | $57.58 | $57.58 | 699,133 |
| 2022-08-30 | $59.42 | $59.80 | $57.72 | $58.14 | $58.14 | 558,665 |
| 2022-08-29 | $60.00 | $60.97 | $59.09 | $59.14 | $59.14 | 458,096 |
| 2022-08-26 | $64.10 | $64.80 | $61.12 | $61.22 | $61.22 | 581,722 |
| 2022-08-25 | $64.00 | $65.38 | $63.40 | $63.72 | $63.72 | 471,424 |
| 2022-08-24 | $63.63 | $64.48 | $63.10 | $63.15 | $63.15 | 363,454 |
| 2022-08-23 | $63.83 | $64.55 | $63.48 | $63.73 | $63.73 | 357,001 |
| 2022-08-22 | $64.41 | $64.86 | $63.09 | $63.70 | $63.70 | 455,102 |
| 2022-08-19 | $67.34 | $68.33 | $65.90 | $66.07 | $66.07 | 586,022 |
| 2022-08-18 | $66.27 | $68.30 | $65.34 | $68.24 | $68.24 | 1,218,876 |
| 2022-08-17 | $65.27 | $65.50 | $63.56 | $64.22 | $64.22 | 634,890 |
| 2022-08-16 | $64.06 | $66.69 | $63.96 | $66.41 | $66.41 | 626,045 |
| 2022-08-15 | $63.48 | $64.65 | $63.47 | $64.13 | $64.13 | 310,756 |
| 2022-08-12 | $64.14 | $64.93 | $63.87 | $64.31 | $64.31 | 437,529 |
| 2022-08-11 | $63.11 | $64.81 | $63.06 | $64.11 | $64.11 | 418,390 |
| 2022-08-10 | $61.89 | $63.25 | $61.70 | $62.30 | $62.30 | 414,786 |
| 2022-08-09 | $61.68 | $62.03 | $59.91 | $60.24 | $60.24 | 917,898 |
| 2022-08-08 | $61.22 | $64.64 | $61.22 | $63.06 | $63.06 | 573,720 |
| 2022-08-05 | $59.38 | $62.13 | $59.02 | $61.03 | $61.03 | 443,190 |
| 2022-08-04 | $63.00 | $63.83 | $60.17 | $60.24 | $60.24 | 836,984 |
| 2022-08-03 | $59.11 | $63.15 | $59.11 | $62.82 | $62.82 | 1,426,405 |
| 2022-08-02 | $59.46 | $59.67 | $57.51 | $57.74 | $57.74 | 575,961 |
| 2022-08-01 | $60.15 | $61.49 | $59.38 | $60.19 | $60.19 | 533,999 |
| 2022-07-29 | $59.53 | $60.51 | $58.85 | $60.37 | $60.37 | 420,211 |
| 2022-07-28 | $57.51 | $59.74 | $56.50 | $59.51 | $59.51 | 679,229 |
| 2022-07-27 | $55.86 | $57.34 | $54.89 | $56.87 | $56.87 | 314,905 |
| 2022-07-26 | $58.14 | $58.44 | $55.41 | $55.50 | $55.50 | 719,828 |
| 2022-07-25 | $59.30 | $59.30 | $57.80 | $58.64 | $58.64 | 756,319 |
| 2022-07-22 | $59.18 | $59.94 | $58.42 | $58.88 | $58.88 | 525,078 |
| 2022-07-21 | $58.40 | $59.23 | $58.12 | $59.19 | $59.19 | 715,257 |
| 2022-07-20 | $56.53 | $59.12 | $55.90 | $59.03 | $59.03 | 1,098,382 |
| 2022-07-19 | $54.99 | $57.10 | $54.90 | $56.68 | $56.68 | 715,213 |
| 2022-07-18 | $53.71 | $54.82 | $53.17 | $54.08 | $54.08 | 618,248 |
| 2022-07-15 | $51.98 | $53.53 | $51.16 | $53.43 | $53.43 | 510,560 |
| 2022-07-14 | $51.86 | $52.37 | $51.10 | $51.32 | $51.32 | 475,689 |
| 2022-07-13 | $51.97 | $53.65 | $51.68 | $52.41 | $52.41 | 496,207 |
| 2022-07-12 | $51.78 | $53.89 | $51.78 | $52.65 | $52.65 | 638,033 |
| 2022-07-11 | $53.39 | $54.20 | $51.30 | $51.42 | $51.42 | 507,081 |
| 2022-07-08 | $53.26 | $54.21 | $52.24 | $53.39 | $53.39 | 741,297 |
| 2022-07-07 | $50.72 | $53.45 | $50.52 | $53.25 | $53.25 | 822,011 |
| 2022-07-06 | $51.85 | $52.80 | $50.16 | $50.19 | $50.19 | 537,433 |
| 2022-07-05 | $48.01 | $52.05 | $47.80 | $52.03 | $52.03 | 723,735 |
| 2022-07-01 | $48.53 | $50.06 | $48.29 | $49.12 | $49.12 | 678,996 |
| 2022-06-30 | $49.65 | $50.48 | $48.44 | $48.56 | $48.56 | 982,231 |
| 2022-06-29 | $49.83 | $50.53 | $48.76 | $50.11 | $50.11 | 599,735 |
| 2022-06-28 | $51.98 | $53.10 | $50.38 | $50.40 | $50.40 | 782,532 |
| 2022-06-27 | $52.67 | $52.82 | $51.10 | $52.27 | $52.27 | 651,556 |
| 2022-06-24 | $50.46 | $51.97 | $50.46 | $51.27 | $51.27 | 1,816,904 |
| 2022-06-23 | $48.50 | $51.35 | $48.50 | $50.43 | $50.43 | 1,435,877 |
| 2022-06-22 | $46.68 | $49.37 | $45.50 | $48.38 | $48.38 | 2,437,653 |
| 2022-06-21 | $46.64 | $47.05 | $45.66 | $45.76 | $45.76 | 985,241 |
| 2022-06-17 | $45.18 | $46.12 | $44.25 | $45.20 | $45.20 | 1,166,770 |
| 2022-06-16 | $46.00 | $46.68 | $44.00 | $44.60 | $44.60 | 735,792 |
| 2022-06-15 | $47.03 | $48.09 | $46.42 | $47.36 | $47.36 | 486,405 |
| 2022-06-14 | $45.21 | $46.52 | $44.92 | $46.22 | $46.22 | 590,064 |
| 2022-06-13 | $45.34 | $46.71 | $44.81 | $45.07 | $45.07 | 608,415 |
| 2022-06-10 | $48.45 | $49.51 | $46.41 | $46.90 | $46.90 | 601,153 |
| 2022-06-09 | $49.39 | $50.64 | $48.91 | $49.49 | $49.49 | 707,070 |
| 2022-06-08 | $50.05 | $50.86 | $48.86 | $49.64 | $49.64 | 504,178 |
| 2022-06-07 | $49.12 | $50.59 | $48.85 | $49.41 | $49.41 | 765,822 |
| 2022-06-06 | $48.74 | $49.98 | $47.81 | $49.96 | $49.78 | 826,132 |
| 2022-06-03 | $48.96 | $48.96 | $47.56 | $47.99 | $47.82 | 493,575 |
| 2022-06-02 | $49.01 | $50.16 | $48.24 | $49.57 | $49.39 | 547,071 |
| 2022-06-01 | $50.21 | $50.21 | $47.74 | $48.78 | $48.60 | 659,492 |
| 2022-05-31 | $48.82 | $49.94 | $47.92 | $49.45 | $49.27 | 804,134 |
| 2022-05-27 | $49.11 | $50.00 | $48.72 | $49.51 | $49.33 | 492,056 |
| 2022-05-26 | $48.70 | $50.94 | $48.70 | $49.05 | $48.87 | 707,815 |
| 2022-05-25 | $43.78 | $48.49 | $43.78 | $48.37 | $48.19 | 951,067 |
| 2022-05-24 | $45.25 | $45.25 | $43.05 | $44.28 | $44.12 | 705,164 |
| 2022-05-23 | $45.88 | $46.45 | $44.14 | $45.39 | $45.23 | 1,161,881 |
| 2022-05-20 | $47.00 | $47.25 | $43.56 | $45.31 | $45.15 | 1,467,732 |
| 2022-05-19 | $47.74 | $48.67 | $46.10 | $46.75 | $46.58 | 1,899,663 |
| 2022-05-18 | $51.89 | $52.47 | $49.60 | $49.89 | $49.71 | 1,204,072 |
| 2022-05-17 | $50.81 | $53.03 | $49.56 | $53.03 | $52.84 | 1,436,086 |
| 2022-05-16 | $53.86 | $54.28 | $50.03 | $50.10 | $49.92 | 1,259,075 |
| 2022-05-13 | $53.99 | $55.70 | $53.99 | $54.50 | $54.30 | 814,982 |
| 2022-05-12 | $53.36 | $55.18 | $52.36 | $53.38 | $53.19 | 967,309 |
| 2022-05-11 | $56.13 | $56.94 | $53.53 | $53.68 | $53.49 | 749,703 |
| 2022-05-10 | $58.10 | $58.65 | $54.70 | $55.93 | $55.73 | 691,188 |
| 2022-05-09 | $56.50 | $58.94 | $56.16 | $57.58 | $57.37 | 693,720 |
| 2022-05-06 | $57.68 | $58.79 | $56.57 | $57.31 | $57.10 | 444,485 |
| 2022-05-05 | $59.80 | $60.25 | $57.43 | $57.91 | $57.70 | 728,010 |
| 2022-05-04 | $56.93 | $59.94 | $56.19 | $59.80 | $59.58 | 881,603 |
| 2022-05-03 | $54.76 | $57.57 | $54.56 | $57.16 | $56.95 | 699,522 |
| 2022-05-02 | $52.59 | $55.00 | $52.30 | $54.86 | $54.66 | 686,436 |
| 2022-04-29 | $53.58 | $56.13 | $52.92 | $53.18 | $52.99 | 574,516 |
| 2022-04-28 | $53.65 | $54.24 | $52.26 | $53.82 | $53.62 | 729,332 |
| 2022-04-27 | $53.70 | $54.19 | $51.90 | $52.96 | $52.77 | 588,216 |
| 2022-04-26 | $54.99 | $55.22 | $53.54 | $53.85 | $53.65 | 899,968 |
| 2022-04-25 | $55.00 | $56.09 | $53.72 | $55.85 | $55.65 | 678,740 |
| 2022-04-22 | $55.53 | $56.31 | $54.94 | $55.34 | $55.14 | 518,884 |
| 2022-04-21 | $57.37 | $57.58 | $55.21 | $55.81 | $55.61 | 686,001 |
| 2022-04-20 | $57.81 | $58.84 | $55.88 | $56.13 | $55.93 | 714,819 |
| 2022-04-19 | $56.58 | $58.82 | $56.58 | $58.14 | $57.93 | 598,161 |
| 2022-04-18 | $55.60 | $56.86 | $54.56 | $56.45 | $56.25 | 414,028 |
| 2022-04-14 | $55.62 | $56.64 | $55.31 | $55.90 | $55.70 | 380,337 |
| 2022-04-13 | $54.84 | $56.16 | $54.39 | $55.78 | $55.58 | 677,947 |
| 2022-04-12 | $55.33 | $56.86 | $54.02 | $54.34 | $54.14 | 674,958 |
| 2022-04-11 | $54.15 | $57.29 | $53.99 | $55.14 | $54.76 | 621,420 |
| 2022-04-08 | $52.75 | $55.93 | $52.45 | $54.73 | $54.35 | 869,564 |
| 2022-04-07 | $52.15 | $53.37 | $51.29 | $52.64 | $52.28 | 703,205 |
| 2022-04-06 | $52.69 | $53.65 | $51.91 | $52.44 | $52.08 | 658,450 |
| 2022-04-05 | $54.28 | $55.31 | $53.40 | $53.49 | $53.12 | 875,086 |
| 2022-04-04 | $52.96 | $55.35 | $52.56 | $54.45 | $54.07 | 825,977 |
| 2022-04-01 | $54.46 | $55.06 | $52.76 | $53.07 | $52.70 | 934,502 |
| 2022-03-31 | $55.18 | $55.75 | $53.92 | $54.03 | $53.66 | 804,228 |
| 2022-03-30 | $55.51 | $57.47 | $55.01 | $55.39 | $55.01 | 836,130 |
| 2022-03-29 | $54.00 | $56.94 | $53.75 | $56.23 | $55.84 | 1,157,927 |
| 2022-03-28 | $54.35 | $54.35 | $51.94 | $52.79 | $52.42 | 1,105,906 |
| 2022-03-25 | $56.09 | $56.47 | $53.85 | $54.00 | $53.63 | 1,525,527 |
| 2022-03-24 | $55.56 | $56.74 | $53.63 | $56.15 | $55.76 | 1,777,225 |
| 2022-03-23 | $57.37 | $59.00 | $54.77 | $55.04 | $54.66 | 3,081,993 |
| 2022-03-22 | $59.91 | $62.72 | $59.91 | $62.38 | $61.95 | 1,152,689 |
| 2022-03-21 | $60.87 | $61.88 | $59.37 | $60.07 | $59.65 | 902,517 |
| 2022-03-18 | $59.03 | $61.00 | $57.86 | $60.87 | $60.45 | 734,054 |
| 2022-03-17 | $59.43 | $59.83 | $58.00 | $59.16 | $58.75 | 562,851 |
| 2022-03-16 | $59.28 | $60.45 | $58.29 | $59.88 | $59.47 | 484,495 |
| 2022-03-15 | $58.10 | $59.99 | $57.65 | $59.08 | $58.67 | 407,543 |
| 2022-03-14 | $58.77 | $59.32 | $56.92 | $57.70 | $57.30 | 528,618 |
| 2022-03-11 | $60.60 | $61.20 | $58.37 | $58.87 | $58.46 | 478,333 |
| 2022-03-10 | $57.56 | $60.89 | $57.07 | $60.60 | $60.18 | 632,040 |
| 2022-03-09 | $60.15 | $62.43 | $58.62 | $58.77 | $58.36 | 1,286,548 |
| 2022-03-08 | $57.40 | $59.78 | $56.58 | $58.29 | $57.89 | 770,617 |
| 2022-03-07 | $62.32 | $62.50 | $56.71 | $57.46 | $57.06 | 1,148,695 |
| 2022-03-04 | $64.64 | $64.64 | $61.64 | $62.80 | $62.37 | 488,370 |
| 2022-03-03 | $65.37 | $65.69 | $62.60 | $64.86 | $64.41 | 370,429 |
| 2022-03-02 | $63.64 | $66.37 | $63.33 | $65.53 | $65.08 | 437,449 |
| 2022-03-01 | $63.36 | $65.50 | $62.12 | $63.66 | $63.22 | 587,650 |
| 2022-02-28 | $62.34 | $64.28 | $61.93 | $64.07 | $63.63 | 533,371 |
| 2022-02-25 | $61.94 | $63.51 | $60.61 | $63.00 | $62.56 | 478,819 |
| 2022-02-24 | $58.95 | $62.10 | $58.34 | $62.00 | $61.57 | 741,970 |
| 2022-02-23 | $62.88 | $62.97 | $60.53 | $61.01 | $60.59 | 689,998 |
| 2022-02-22 | $62.15 | $64.68 | $61.90 | $62.58 | $62.15 | 569,184 |
| 2022-02-18 | $64.35 | $65.16 | $62.91 | $63.36 | $62.92 | 592,857 |
| 2022-02-17 | $66.05 | $66.81 | $64.51 | $65.06 | $64.61 | 516,992 |
| 2022-02-16 | $67.49 | $68.88 | $67.09 | $67.18 | $66.72 | 451,333 |
| 2022-02-15 | $68.04 | $69.47 | $67.72 | $68.41 | $67.94 | 831,083 |
| 2022-02-14 | $67.30 | $68.43 | $66.40 | $67.11 | $66.65 | 487,974 |
| 2022-02-11 | $68.29 | $69.21 | $67.05 | $67.74 | $67.27 | 493,084 |
| 2022-02-10 | $68.73 | $70.44 | $67.53 | $67.69 | $67.22 | 609,017 |
| 2022-02-09 | $67.92 | $69.45 | $67.57 | $68.68 | $68.20 | 630,809 |
| 2022-02-08 | $66.13 | $68.91 | $66.13 | $68.42 | $67.95 | 962,279 |
| 2022-02-07 | $64.56 | $66.77 | $64.17 | $65.86 | $65.40 | 519,792 |
| 2022-02-04 | $65.16 | $65.75 | $63.59 | $64.93 | $64.48 | 654,714 |
| 2022-02-03 | $67.00 | $67.94 | $65.82 | $65.89 | $65.43 | 392,393 |
| 2022-02-02 | $67.46 | $68.19 | $66.20 | $67.49 | $67.02 | 475,803 |
| 2022-02-01 | $65.03 | $67.51 | $64.41 | $67.47 | $67.00 | 787,761 |
| 2022-01-31 | $62.61 | $64.67 | $61.62 | $64.52 | $64.07 | 1,045,861 |
| 2022-01-28 | $62.45 | $63.00 | $61.01 | $62.80 | $62.37 | 675,993 |
| 2022-01-27 | $64.63 | $64.64 | $62.09 | $62.65 | $62.22 | 521,903 |
| 2022-01-26 | $64.78 | $65.71 | $62.85 | $63.64 | $63.20 | 805,935 |
| 2022-01-25 | $63.58 | $65.44 | $61.98 | $63.94 | $63.50 | 773,711 |
| 2022-01-24 | $59.98 | $65.51 | $59.33 | $65.42 | $64.97 | 1,188,355 |
| 2022-01-21 | $64.22 | $64.49 | $60.83 | $61.27 | $60.85 | 1,815,058 |
| 2022-01-20 | $71.80 | $72.44 | $64.43 | $64.68 | $64.23 | 1,109,746 |
| 2022-01-19 | $71.17 | $72.40 | $69.72 | $72.03 | $71.53 | 674,000 |
| 2022-01-18 | $75.58 | $75.77 | $70.84 | $71.08 | $70.59 | 1,074,686 |
| 2022-01-14 | $73.39 | $75.62 | $72.68 | $75.62 | $75.10 | 1,000,310 |
| 2022-01-13 | $74.78 | $74.93 | $73.05 | $74.35 | $73.84 | 589,354 |
| 2022-01-12 | $74.10 | $74.65 | $73.23 | $74.17 | $73.66 | 393,376 |
| 2022-01-11 | $76.18 | $76.29 | $73.71 | $74.38 | $73.87 | 658,120 |
| 2022-01-10 | $77.70 | $77.85 | $74.05 | $77.26 | $76.54 | 581,322 |
| 2022-01-07 | $77.92 | $78.88 | $76.81 | $77.45 | $76.73 | 619,204 |
| 2022-01-06 | $74.16 | $77.43 | $73.51 | $76.45 | $75.74 | 630,718 |
| 2022-01-05 | $74.31 | $76.04 | $73.42 | $73.85 | $73.16 | 506,088 |
| 2022-01-04 | $75.70 | $76.11 | $73.66 | $73.96 | $73.27 | 495,071 |
| 2022-01-03 | $75.65 | $76.30 | $74.90 | $75.64 | $74.94 | 402,981 |
| 2021-12-31 | $74.92 | $75.98 | $74.09 | $74.92 | $74.22 | 356,935 |
| 2021-12-30 | $75.40 | $76.70 | $74.62 | $75.05 | $74.35 | 399,531 |
| 2021-12-29 | $74.69 | $75.55 | $74.14 | $75.55 | $74.85 | 374,858 |
| 2021-12-28 | $71.85 | $75.97 | $71.80 | $75.00 | $74.30 | 693,542 |
| 2021-12-27 | $71.58 | $73.27 | $71.49 | $71.85 | $71.18 | 498,679 |
| 2021-12-23 | $69.20 | $71.60 | $69.20 | $71.15 | $70.49 | 417,503 |
| 2021-12-22 | $67.34 | $70.37 | $67.13 | $69.37 | $68.72 | 613,856 |
| 2021-12-21 | $66.00 | $67.36 | $65.68 | $66.51 | $65.89 | 613,868 |
| 2021-12-20 | $68.70 | $68.70 | $64.83 | $65.59 | $64.98 | 906,453 |
| 2021-12-17 | $69.75 | $73.37 | $66.81 | $68.41 | $67.77 | 1,712,260 |
| 2021-12-16 | $69.29 | $69.55 | $67.30 | $67.87 | $67.24 | 867,972 |
| 2021-12-15 | $69.25 | $69.56 | $67.03 | $69.00 | $68.36 | 741,429 |
| 2021-12-14 | $69.14 | $71.94 | $69.11 | $69.69 | $69.04 | 650,829 |
| 2021-12-13 | $68.46 | $70.34 | $67.73 | $69.46 | $68.81 | 540,411 |
| 2021-12-10 | $69.37 | $69.60 | $66.75 | $68.25 | $67.61 | 592,485 |
| 2021-12-09 | $71.10 | $72.03 | $69.31 | $69.33 | $68.68 | 859,703 |
| 2021-12-08 | $73.54 | $74.40 | $71.25 | $71.27 | $70.61 | 518,966 |
| 2021-12-07 | $75.45 | $75.59 | $72.32 | $72.70 | $72.02 | 475,173 |
| 2021-12-06 | $73.64 | $74.65 | $72.50 | $74.46 | $73.77 | 230,188 |
| 2021-12-03 | $73.18 | $74.09 | $72.01 | $72.98 | $72.30 | 335,558 |
| 2021-12-02 | $72.21 | $73.20 | $70.53 | $72.84 | $72.16 | 293,819 |
| 2021-12-01 | $73.52 | $75.46 | $71.77 | $71.81 | $71.14 | 635,873 |
| 2021-11-30 | $70.99 | $72.83 | $70.24 | $72.22 | $71.55 | 730,324 |
| 2021-11-29 | $74.41 | $74.42 | $70.76 | $71.25 | $70.59 | 742,913 |
| 2021-11-26 | $70.76 | $74.62 | $70.61 | $74.26 | $73.57 | 415,848 |
| 2021-11-24 | $72.57 | $73.69 | $72.19 | $73.10 | $72.42 | 377,969 |
| 2021-11-23 | $74.13 | $74.13 | $71.90 | $73.18 | $72.50 | 552,943 |
| 2021-11-22 | $73.00 | $74.47 | $72.29 | $73.89 | $73.20 | 378,037 |
| 2021-11-19 | $72.78 | $74.46 | $72.10 | $72.19 | $71.52 | 367,046 |
| 2021-11-18 | $73.63 | $74.82 | $72.56 | $73.33 | $72.65 | 319,502 |
| 2021-11-17 | $74.82 | $75.10 | $72.11 | $72.70 | $72.02 | 532,357 |
| 2021-11-16 | $74.89 | $75.58 | $74.33 | $74.89 | $74.19 | 333,202 |
| 2021-11-15 | $74.96 | $75.45 | $74.03 | $74.93 | $74.23 | 371,406 |
| 2021-11-12 | $74.18 | $75.18 | $73.68 | $74.76 | $74.06 | 446,740 |
| 2021-11-11 | $73.41 | $75.31 | $73.19 | $74.08 | $73.39 | 289,126 |
| 2021-11-10 | $70.71 | $73.64 | $70.60 | $73.17 | $72.49 | 528,113 |
| 2021-11-09 | $72.00 | $72.53 | $70.05 | $71.09 | $70.43 | 440,763 |
| 2021-11-08 | $72.84 | $73.37 | $71.65 | $72.31 | $71.64 | 443,591 |
| 2021-11-05 | $73.10 | $74.31 | $72.01 | $72.66 | $71.98 | 417,222 |
| 2021-11-04 | $73.35 | $75.18 | $71.77 | $72.32 | $71.65 | 512,565 |
| 2021-11-03 | $70.83 | $73.80 | $70.19 | $72.69 | $72.01 | 788,227 |
| 2021-11-02 | $70.24 | $70.61 | $69.19 | $69.88 | $69.23 | 302,517 |
| 2021-11-01 | $68.75 | $71.05 | $68.27 | $70.64 | $69.98 | 583,672 |
| 2021-10-29 | $67.76 | $68.90 | $66.52 | $67.69 | $67.06 | 587,946 |
| 2021-10-28 | $65.96 | $67.92 | $65.42 | $67.76 | $67.13 | 638,984 |
| 2021-10-27 | $65.19 | $66.25 | $64.50 | $65.35 | $64.74 | 521,145 |
| 2021-10-26 | $65.73 | $66.13 | $63.36 | $65.26 | $64.65 | 1,422,792 |
| 2021-10-25 | $67.60 | $69.11 | $65.87 | $66.04 | $65.42 | 1,594,545 |
| 2021-10-22 | $69.14 | $70.15 | $67.19 | $67.30 | $66.67 | 792,232 |
| 2021-10-21 | $70.99 | $71.18 | $67.65 | $68.73 | $68.09 | 1,009,665 |
| 2021-10-20 | $71.00 | $72.55 | $69.71 | $69.99 | $69.34 | 1,277,440 |
| 2021-10-19 | $72.37 | $72.80 | $70.84 | $72.24 | $71.57 | 693,853 |
| 2021-10-18 | $69.39 | $72.52 | $68.67 | $72.37 | $71.70 | 552,773 |
| 2021-10-15 | $71.41 | $72.65 | $69.98 | $69.99 | $69.34 | 867,023 |
| 2021-10-14 | $78.02 | $78.86 | $70.01 | $70.73 | $70.07 | 1,569,328 |
| 2021-10-13 | $75.36 | $76.59 | $75.07 | $75.75 | $75.04 | 349,150 |
| 2021-10-12 | $76.18 | $76.98 | $75.42 | $75.59 | $74.89 | 326,498 |
| 2021-10-11 | $77.16 | $77.52 | $76.00 | $76.01 | $75.30 | 207,112 |
| 2021-10-08 | $77.08 | $77.76 | $76.50 | $76.67 | $75.96 | 234,086 |
| 2021-10-07 | $76.77 | $77.99 | $76.66 | $76.99 | $76.27 | 298,895 |
| 2021-10-06 | $76.45 | $76.96 | $74.36 | $75.78 | $75.07 | 412,498 |
| 2021-10-05 | $78.34 | $79.15 | $76.90 | $77.25 | $76.53 | 297,780 |
| 2021-10-04 | $77.78 | $80.30 | $77.54 | $78.55 | $77.82 | 504,507 |
| 2021-10-01 | $74.08 | $78.67 | $74.00 | $78.00 | $77.27 | 1,021,705 |
| 2021-09-30 | $73.71 | $74.20 | $70.62 | $72.45 | $71.77 | 532,201 |
| 2021-09-29 | $73.60 | $74.80 | $72.61 | $73.86 | $73.17 | 379,808 |
| 2021-09-28 | $69.91 | $73.04 | $69.91 | $72.89 | $72.21 | 1,184,720 |
| 2021-09-27 | $66.88 | $68.94 | $66.88 | $68.46 | $67.82 | 350,477 |
| 2021-09-24 | $66.71 | $68.04 | $66.47 | $66.86 | $66.24 | 363,920 |
| 2021-09-23 | $67.25 | $68.26 | $67.00 | $67.02 | $66.40 | 365,151 |
| 2021-09-22 | $65.77 | $68.17 | $65.68 | $66.85 | $66.23 | 311,356 |
| 2021-09-21 | $67.70 | $68.37 | $64.59 | $65.28 | $64.67 | 442,431 |
| 2021-09-20 | $67.20 | $68.03 | $65.88 | $66.94 | $66.32 | 547,745 |
| 2021-09-17 | $68.70 | $69.60 | $67.76 | $69.04 | $68.40 | 927,834 |
| 2021-09-16 | $69.51 | $70.11 | $68.93 | $69.11 | $68.47 | 362,279 |
| 2021-09-15 | $69.31 | $70.50 | $68.50 | $69.66 | $69.01 | 322,363 |
| 2021-09-14 | $71.86 | $71.98 | $68.91 | $69.17 | $68.53 | 352,342 |
| 2021-09-13 | $71.13 | $71.82 | $69.29 | $71.61 | $70.76 | 303,369 |
| 2021-09-10 | $70.62 | $71.99 | $70.13 | $70.63 | $69.79 | 392,417 |
| 2021-09-09 | $69.83 | $70.87 | $68.59 | $69.98 | $69.15 | 507,999 |
| 2021-09-08 | $70.51 | $71.61 | $68.56 | $68.99 | $68.17 | 494,997 |
| 2021-09-07 | $71.10 | $73.00 | $70.76 | $70.82 | $69.98 | 366,200 |
| 2021-09-03 | $72.47 | $72.47 | $70.45 | $71.25 | $70.40 | 320,221 |
| 2021-09-02 | $72.00 | $73.11 | $70.97 | $72.49 | $71.63 | 290,666 |
| 2021-09-01 | $69.54 | $71.76 | $69.20 | $70.96 | $70.12 | 401,744 |
| 2021-08-31 | $71.90 | $72.11 | $69.21 | $69.62 | $68.79 | 620,043 |
| 2021-08-30 | $73.35 | $73.35 | $71.48 | $72.34 | $71.48 | 292,938 |
| 2021-08-27 | $72.21 | $73.75 | $70.63 | $73.11 | $72.24 | 493,581 |
| 2021-08-26 | $73.85 | $74.00 | $71.43 | $72.20 | $71.34 | 575,686 |
| 2021-08-25 | $73.03 | $74.74 | $72.88 | $73.79 | $72.91 | 399,954 |
| 2021-08-24 | $70.60 | $72.67 | $70.43 | $72.66 | $71.80 | 320,747 |
| 2021-08-23 | $69.75 | $70.68 | $69.50 | $70.25 | $69.41 | 451,146 |
| 2021-08-20 | $67.82 | $70.18 | $67.78 | $69.75 | $68.92 | 253,031 |
| 2021-08-19 | $68.77 | $69.42 | $67.22 | $68.21 | $67.40 | 614,318 |
| 2021-08-18 | $70.75 | $71.34 | $68.77 | $68.83 | $68.01 | 335,220 |
| 2021-08-17 | $72.30 | $72.76 | $70.23 | $71.06 | $70.22 | 493,482 |
| 2021-08-16 | $72.72 | $73.67 | $71.74 | $73.39 | $72.52 | 195,238 |
| 2021-08-13 | $74.47 | $74.68 | $73.31 | $73.40 | $72.53 | 174,408 |
| 2021-08-12 | $75.01 | $75.91 | $74.39 | $74.83 | $73.94 | 389,394 |
| 2021-08-11 | $73.77 | $75.19 | $73.08 | $75.03 | $74.14 | 269,087 |
| 2021-08-10 | $71.91 | $73.84 | $70.81 | $73.63 | $72.75 | 550,773 |
| 2021-08-09 | $74.11 | $74.20 | $72.01 | $72.10 | $71.24 | 349,980 |
| 2021-08-06 | $74.88 | $75.22 | $73.48 | $74.40 | $73.52 | 230,818 |
| 2021-08-05 | $73.96 | $74.88 | $73.37 | $73.99 | $73.11 | 418,527 |
| 2021-08-04 | $73.25 | $74.42 | $73.03 | $73.58 | $72.71 | 378,429 |
| 2021-08-03 | $73.05 | $74.45 | $71.61 | $73.99 | $73.11 | 494,443 |
| 2021-08-02 | $72.85 | $74.34 | $72.26 | $72.80 | $71.93 | 651,509 |
| 2021-07-30 | $70.72 | $72.88 | $70.57 | $71.87 | $71.02 | 369,214 |
| 2021-07-29 | $70.50 | $73.08 | $70.50 | $71.45 | $70.60 | 691,020 |
| 2021-07-28 | $68.70 | $70.48 | $68.07 | $69.66 | $68.83 | 574,668 |
| 2021-07-27 | $68.14 | $69.28 | $66.93 | $68.38 | $67.57 | 514,463 |
| 2021-07-26 | $69.29 | $70.25 | $68.32 | $69.02 | $68.20 | 396,880 |
| 2021-07-23 | $67.90 | $69.30 | $67.90 | $68.75 | $67.93 | 482,657 |
| 2021-07-22 | $68.86 | $69.92 | $67.55 | $67.73 | $66.92 | 517,020 |
| 2021-07-21 | $69.20 | $70.70 | $68.95 | $69.01 | $68.19 | 509,570 |
| 2021-07-20 | $64.16 | $69.04 | $63.70 | $68.59 | $67.77 | 917,707 |
| 2021-07-19 | $61.74 | $64.55 | $61.13 | $63.71 | $62.95 | 766,496 |
| 2021-07-16 | $64.57 | $65.20 | $62.93 | $63.06 | $62.31 | 362,353 |
| 2021-07-15 | $64.33 | $64.55 | $63.10 | $63.84 | $63.08 | 645,288 |
| 2021-07-14 | $65.15 | $65.87 | $64.00 | $64.60 | $63.83 | 432,939 |
| 2021-07-13 | $67.02 | $67.47 | $64.93 | $65.14 | $64.37 | 393,814 |
| 2021-07-12 | $67.20 | $67.70 | $66.40 | $67.56 | $66.76 | 411,654 |
| 2021-07-09 | $66.53 | $68.13 | $66.50 | $67.32 | $66.52 | 388,959 |
| 2021-07-08 | $64.91 | $66.80 | $63.90 | $65.64 | $64.86 | 609,783 |
| 2021-07-07 | $66.13 | $67.23 | $65.41 | $66.59 | $65.80 | 390,164 |
| 2021-07-06 | $67.67 | $67.86 | $65.71 | $66.45 | $65.66 | 601,315 |
| 2021-07-02 | $70.12 | $70.96 | $67.45 | $67.52 | $66.72 | 561,719 |
| 2021-07-01 | $68.47 | $70.79 | $68.47 | $70.44 | $69.60 | 1,015,301 |
| 2021-06-30 | $67.00 | $68.50 | $66.10 | $67.96 | $67.15 | 509,972 |
| 2021-06-29 | $68.69 | $68.92 | $67.11 | $67.26 | $66.46 | 518,965 |
| 2021-06-28 | $68.89 | $68.89 | $67.30 | $68.26 | $67.45 | 636,818 |
| 2021-06-25 | $67.79 | $70.09 | $66.80 | $69.16 | $68.34 | 1,033,050 |
| 2021-06-24 | $67.31 | $67.64 | $65.62 | $67.05 | $66.25 | 977,886 |
| 2021-06-23 | $67.30 | $67.78 | $63.55 | $66.00 | $65.22 | 2,545,561 |
| 2021-06-22 | $65.57 | $66.90 | $64.00 | $66.54 | $65.75 | 1,419,224 |
| 2021-06-21 | $63.19 | $65.52 | $63.13 | $65.01 | $64.24 | 1,067,591 |
| 2021-06-18 | $62.73 | $63.20 | $61.41 | $62.53 | $61.79 | 1,195,056 |
| 2021-06-17 | $63.19 | $64.00 | $61.69 | $62.74 | $61.99 | 1,497,158 |
| 2021-06-16 | $66.24 | $66.39 | $64.70 | $64.87 | $64.10 | 885,104 |
| 2021-06-15 | $65.93 | $66.93 | $65.51 | $66.53 | $65.74 | 503,831 |
| 2021-06-14 | $67.04 | $67.32 | $65.48 | $65.81 | $64.91 | 702,488 |
| 2021-06-11 | $67.35 | $69.50 | $67.07 | $67.29 | $66.37 | 433,656 |
| 2021-06-10 | $68.85 | $69.51 | $67.06 | $67.31 | $66.39 | 646,005 |
| 2021-06-09 | $69.22 | $70.26 | $67.85 | $68.25 | $67.32 | 620,392 |
| 2021-06-08 | $72.75 | $73.45 | $69.19 | $69.21 | $68.26 | 862,417 |
| 2021-06-07 | $71.58 | $72.84 | $71.00 | $72.07 | $71.09 | 413,627 |
| 2021-06-04 | $71.22 | $71.85 | $70.37 | $71.34 | $70.36 | 330,328 |
| 2021-06-03 | $71.32 | $71.85 | $69.86 | $70.82 | $69.85 | 494,832 |
| 2021-06-02 | $74.40 | $74.40 | $69.75 | $70.61 | $69.64 | 754,266 |
| 2021-06-01 | $74.54 | $75.71 | $73.45 | $73.52 | $72.52 | 511,165 |
| 2021-05-28 | $73.36 | $75.29 | $72.54 | $73.96 | $72.95 | 367,223 |
| 2021-05-27 | $72.88 | $73.37 | $72.08 | $73.12 | $72.12 | 335,538 |
| 2021-05-26 | $69.83 | $72.38 | $69.66 | $72.30 | $71.31 | 409,828 |
| 2021-05-25 | $69.51 | $70.38 | $68.79 | $69.33 | $68.38 | 583,156 |
| 2021-05-24 | $69.51 | $69.85 | $68.34 | $69.23 | $68.28 | 487,663 |
| 2021-05-21 | $70.18 | $70.51 | $67.50 | $68.95 | $68.01 | 601,698 |
| 2021-05-20 | $71.33 | $71.33 | $68.72 | $69.50 | $68.55 | 579,702 |
| 2021-05-19 | $68.68 | $71.05 | $68.13 | $71.05 | $70.08 | 844,437 |
| 2021-05-18 | $74.24 | $74.60 | $70.18 | $70.26 | $69.30 | 1,005,877 |
| 2021-05-17 | $76.28 | $76.28 | $72.13 | $73.92 | $72.91 | 869,066 |
| 2021-05-14 | $76.15 | $77.66 | $75.35 | $76.39 | $75.35 | 641,684 |
| 2021-05-13 | $73.51 | $75.74 | $73.14 | $74.87 | $73.85 | 554,584 |
| 2021-05-12 | $76.96 | $77.37 | $72.70 | $73.10 | $72.10 | 858,618 |
| 2021-05-11 | $79.08 | $80.64 | $77.40 | $77.87 | $76.81 | 640,556 |
| 2021-05-10 | $84.55 | $84.78 | $81.50 | $81.50 | $80.39 | 623,396 |
| 2021-05-07 | $83.58 | $85.06 | $82.47 | $84.54 | $83.38 | 364,711 |
| 2021-05-06 | $82.43 | $83.63 | $80.41 | $83.58 | $82.44 | 432,548 |
| 2021-05-05 | $84.76 | $85.15 | $81.81 | $82.71 | $81.58 | 543,100 |
| 2021-05-04 | $81.24 | $84.04 | $79.27 | $83.80 | $82.65 | 614,011 |
| 2021-05-03 | $81.21 | $82.99 | $80.80 | $81.53 | $80.42 | 539,188 |
| 2021-04-30 | $79.53 | $81.00 | $78.73 | $79.95 | $78.86 | 324,213 |
| 2021-04-29 | $82.64 | $83.37 | $78.87 | $79.89 | $78.80 | 400,943 |
| 2021-04-28 | $82.35 | $83.00 | $80.63 | $82.16 | $81.04 | 495,224 |
| 2021-04-27 | $83.00 | $84.62 | $81.75 | $83.02 | $81.89 | 602,615 |
| 2021-04-26 | $78.10 | $83.72 | $78.10 | $82.83 | $81.70 | 813,659 |
| 2021-04-23 | $74.58 | $77.98 | $74.16 | $77.43 | $76.37 | 698,766 |
| 2021-04-22 | $75.75 | $76.48 | $73.58 | $74.14 | $73.13 | 440,175 |
| 2021-04-21 | $75.49 | $76.89 | $74.40 | $75.53 | $74.50 | 501,181 |
| 2021-04-20 | $77.63 | $78.31 | $74.16 | $75.65 | $74.62 | 715,210 |
| 2021-04-19 | $77.98 | $79.10 | $76.95 | $78.04 | $76.97 | 384,116 |
| 2021-04-16 | $77.18 | $77.99 | $76.55 | $77.82 | $76.76 | 335,153 |
| 2021-04-15 | $78.40 | $78.79 | $76.60 | $77.07 | $76.02 | 413,857 |
| 2021-04-14 | $76.83 | $79.34 | $76.80 | $77.71 | $76.65 | 389,711 |
| 2021-04-13 | $77.57 | $78.16 | $75.55 | $77.25 | $76.19 | 461,725 |
| 2021-04-12 | $75.29 | $78.55 | $74.20 | $77.66 | $76.48 | 717,026 |
| 2021-04-09 | $78.52 | $78.73 | $74.59 | $75.17 | $74.03 | 701,522 |
| 2021-04-08 | $80.03 | $80.45 | $77.17 | $78.78 | $77.58 | 626,068 |
| 2021-04-07 | $81.02 | $82.00 | $79.57 | $79.82 | $78.61 | 650,717 |
| 2021-04-06 | $79.51 | $81.74 | $79.00 | $81.00 | $79.77 | 699,650 |
| 2021-04-05 | $80.04 | $80.61 | $78.20 | $79.80 | $78.59 | 396,819 |
| 2021-04-01 | $77.31 | $79.53 | $76.79 | $79.22 | $78.02 | 568,342 |
| 2021-03-31 | $77.83 | $78.36 | $75.80 | $76.71 | $75.54 | 600,368 |
| 2021-03-30 | $73.11 | $77.17 | $72.32 | $76.91 | $75.74 | 589,509 |
| 2021-03-29 | $74.13 | $75.70 | $72.44 | $73.04 | $71.93 | 598,580 |
| 2021-03-26 | $74.77 | $75.52 | $72.20 | $73.98 | $72.86 | 741,518 |
| 2021-03-25 | $70.40 | $75.07 | $69.01 | $73.89 | $72.77 | 1,138,919 |
| 2021-03-24 | $79.97 | $80.99 | $70.76 | $71.43 | $70.34 | 2,144,311 |
| 2021-03-23 | $79.82 | $81.43 | $75.92 | $77.15 | $75.98 | 1,023,914 |
| 2021-03-22 | $82.64 | $83.92 | $78.22 | $80.87 | $79.64 | 1,078,100 |
| 2021-03-19 | $84.26 | $85.44 | $80.34 | $81.45 | $80.21 | 865,170 |
| 2021-03-18 | $87.06 | $87.36 | $82.61 | $83.22 | $81.96 | 754,139 |
| 2021-03-17 | $84.63 | $87.53 | $83.51 | $87.53 | $86.20 | 624,955 |
| 2021-03-16 | $86.80 | $86.91 | $84.17 | $84.99 | $83.70 | 558,584 |
| 2021-03-15 | $83.40 | $87.11 | $83.40 | $86.60 | $85.28 | 847,776 |
| 2021-03-12 | $82.87 | $84.93 | $82.51 | $83.45 | $82.18 | 686,053 |
| 2021-03-11 | $82.06 | $84.94 | $81.75 | $83.47 | $82.20 | 636,466 |
| 2021-03-10 | $82.45 | $84.37 | $80.41 | $81.01 | $79.78 | 867,878 |
| 2021-03-09 | $80.00 | $82.68 | $78.01 | $81.30 | $80.06 | 985,874 |
| 2021-03-08 | $74.67 | $79.83 | $74.13 | $79.06 | $77.86 | 1,389,096 |
| 2021-03-05 | $72.17 | $73.99 | $67.83 | $73.96 | $72.84 | 787,629 |
| 2021-03-04 | $71.56 | $73.15 | $66.66 | $71.11 | $70.03 | 816,376 |
| 2021-03-03 | $71.73 | $73.60 | $69.66 | $72.20 | $71.10 | 469,778 |
| 2021-03-02 | $73.44 | $73.45 | $70.96 | $71.31 | $70.23 | 471,068 |
| 2021-03-01 | $70.76 | $73.50 | $70.40 | $73.01 | $71.90 | 668,027 |
| 2021-02-26 | $69.12 | $70.49 | $66.90 | $69.60 | $68.54 | 1,098,645 |
| 2021-02-25 | $72.53 | $73.21 | $68.82 | $68.94 | $67.89 | 629,202 |
| 2021-02-24 | $71.82 | $73.87 | $71.40 | $73.72 | $72.60 | 691,575 |
| 2021-02-23 | $69.74 | $72.18 | $66.38 | $71.82 | $70.73 | 874,189 |
| 2021-02-22 | $71.00 | $73.03 | $69.93 | $70.88 | $69.80 | 755,576 |
| 2021-02-19 | $70.73 | $72.16 | $70.37 | $71.68 | $70.59 | 783,295 |
| 2021-02-18 | $70.84 | $71.08 | $68.87 | $70.24 | $69.17 | 583,178 |
| 2021-02-17 | $69.69 | $71.70 | $68.68 | $71.17 | $70.09 | 428,376 |
| 2021-02-16 | $72.49 | $72.90 | $70.05 | $70.11 | $69.04 | 655,071 |
| 2021-02-12 | $71.26 | $73.18 | $71.02 | $72.15 | $71.05 | 293,474 |
| 2021-02-11 | $72.90 | $73.37 | $70.07 | $71.67 | $70.58 | 501,685 |
| 2021-02-10 | $73.13 | $74.55 | $71.82 | $72.58 | $71.48 | 532,329 |
| 2021-02-09 | $73.24 | $74.66 | $71.78 | $73.61 | $72.49 | 611,177 |
| 2021-02-08 | $72.23 | $73.56 | $71.09 | $73.24 | $72.13 | 663,910 |
| 2021-02-05 | $70.25 | $71.75 | $68.82 | $71.46 | $70.37 | 716,964 |
| 2021-02-04 | $68.59 | $70.65 | $68.52 | $69.47 | $68.41 | 583,442 |
| 2021-02-03 | $68.58 | $68.71 | $66.25 | $68.23 | $67.19 | 389,631 |
| 2021-02-02 | $68.17 | $69.75 | $67.08 | $68.41 | $67.37 | 582,980 |
| 2021-02-01 | $69.49 | $70.81 | $66.75 | $67.82 | $66.79 | 663,525 |
| 2021-01-29 | $67.60 | $70.30 | $66.55 | $69.06 | $68.01 | 944,791 |
| 2021-01-28 | $68.63 | $69.96 | $65.82 | $67.59 | $66.56 | 784,421 |
| 2021-01-27 | $70.51 | $74.25 | $66.39 | $68.21 | $67.17 | 1,361,740 |
| 2021-01-26 | $68.65 | $71.95 | $68.29 | $71.59 | $70.50 | 1,038,786 |
| 2021-01-25 | $66.73 | $69.83 | $66.73 | $68.06 | $67.03 | 901,902 |
| 2021-01-22 | $66.84 | $68.98 | $65.66 | $66.49 | $65.48 | 543,065 |
| 2021-01-21 | $68.60 | $68.88 | $65.98 | $67.28 | $66.26 | 672,821 |
| 2021-01-20 | $69.31 | $69.95 | $67.34 | $68.04 | $67.01 | 420,662 |
| 2021-01-19 | $66.56 | $68.96 | $65.61 | $68.61 | $67.57 | 514,749 |
| 2021-01-15 | $65.48 | $66.26 | $64.36 | $65.61 | $64.61 | 497,429 |
| 2021-01-14 | $65.20 | $66.99 | $65.02 | $66.21 | $65.20 | 478,837 |
| 2021-01-13 | $65.33 | $65.87 | $63.99 | $64.56 | $63.58 | 605,000 |
| 2021-01-12 | $62.29 | $65.27 | $62.29 | $65.00 | $64.01 | 717,605 |
| 2021-01-11 | $61.20 | $62.90 | $60.80 | $62.11 | $61.05 | 554,554 |
| 2021-01-08 | $65.63 | $66.08 | $61.37 | $61.60 | $60.55 | 724,761 |
| 2021-01-07 | $66.10 | $67.60 | $65.21 | $65.53 | $64.42 | 635,834 |
| 2021-01-06 | $63.73 | $66.37 | $63.73 | $66.01 | $64.89 | 948,371 |
| 2021-01-05 | $61.14 | $63.96 | $60.68 | $63.76 | $62.68 | 778,179 |
| 2021-01-04 | $60.52 | $61.75 | $60.22 | $61.18 | $60.14 | 870,098 |
| 2020-12-31 | $62.64 | $63.20 | $59.63 | $59.94 | $58.92 | 1,151,434 |
| 2020-12-30 | $61.27 | $63.63 | $61.25 | $62.88 | $61.81 | 636,928 |
| 2020-12-29 | $63.71 | $63.71 | $60.45 | $60.68 | $59.65 | 837,143 |
| 2020-12-28 | $66.08 | $66.62 | $63.62 | $63.70 | $62.62 | 553,136 |
| 2020-12-24 | $65.02 | $65.92 | $64.53 | $65.34 | $64.23 | 195,341 |
| 2020-12-23 | $65.74 | $66.75 | $64.89 | $65.01 | $63.90 | 674,171 |
| 2020-12-22 | $64.59 | $66.22 | $63.36 | $65.95 | $64.83 | 742,154 |
| 2020-12-21 | $62.08 | $64.44 | $61.00 | $64.40 | $63.30 | 1,061,438 |
| 2020-12-18 | $61.00 | $64.67 | $60.53 | $62.67 | $61.60 | 3,497,749 |
| 2020-12-17 | $59.64 | $60.34 | $58.33 | $59.54 | $58.53 | 1,046,836 |
| 2020-12-16 | $62.00 | $62.00 | $58.49 | $58.91 | $57.91 | 997,192 |
| 2020-12-15 | $58.56 | $61.78 | $57.92 | $61.70 | $60.65 | 764,082 |
| 2020-12-14 | $59.58 | $60.08 | $57.75 | $58.01 | $57.02 | 690,946 |
| 2020-12-11 | $56.30 | $58.86 | $56.30 | $58.56 | $57.56 | 1,119,544 |
| 2020-12-10 | $54.82 | $57.20 | $54.15 | $56.81 | $55.84 | 397,010 |
| 2020-12-09 | $57.73 | $57.98 | $54.82 | $55.51 | $54.57 | 596,659 |
| 2020-12-08 | $57.20 | $57.74 | $56.26 | $57.18 | $56.21 | 871,421 |
| 2020-12-07 | $58.21 | $58.69 | $56.55 | $57.95 | $56.96 | 716,436 |
| 2020-12-04 | $56.94 | $59.12 | $56.94 | $58.49 | $57.49 | 681,968 |
| 2020-12-03 | $57.00 | $57.75 | $55.82 | $56.38 | $55.42 | 551,206 |
| 2020-12-02 | $55.74 | $57.92 | $54.46 | $56.29 | $55.33 | 1,212,843 |
| 2020-12-01 | $54.03 | $56.17 | $53.09 | $55.61 | $54.66 | 639,678 |
| 2020-11-30 | $53.40 | $53.67 | $51.43 | $52.93 | $52.03 | 447,794 |
| 2020-11-27 | $52.18 | $53.42 | $51.65 | $53.35 | $52.44 | 212,542 |
| 2020-11-25 | $52.72 | $52.89 | $50.80 | $52.21 | $51.32 | 305,780 |
| 2020-11-24 | $54.08 | $54.35 | $51.69 | $52.63 | $51.73 | 557,192 |
| 2020-11-23 | $50.68 | $53.80 | $50.50 | $53.13 | $52.23 | 578,192 |
| 2020-11-20 | $49.99 | $51.47 | $49.42 | $50.24 | $49.39 | 528,941 |
| 2020-11-19 | $49.85 | $50.25 | $48.67 | $50.01 | $49.16 | 445,291 |
| 2020-11-18 | $51.34 | $52.07 | $49.30 | $49.41 | $48.57 | 573,791 |
| 2020-11-17 | $49.50 | $51.85 | $49.30 | $51.45 | $50.57 | 406,420 |
| 2020-11-16 | $49.27 | $50.01 | $48.59 | $50.00 | $49.15 | 620,177 |
| 2020-11-13 | $49.57 | $50.08 | $48.53 | $49.40 | $48.56 | 467,537 |
| 2020-11-12 | $49.88 | $50.24 | $47.65 | $48.65 | $47.82 | 636,431 |
| 2020-11-11 | $48.43 | $50.68 | $47.80 | $50.50 | $49.64 | 636,218 |
| 2020-11-10 | $45.77 | $48.45 | $44.33 | $47.87 | $47.06 | 1,115,426 |
| 2020-11-09 | $51.46 | $51.73 | $44.61 | $45.12 | $44.35 | 1,871,887 |
| 2020-11-06 | $53.48 | $53.48 | $50.86 | $51.42 | $50.55 | 337,211 |
| 2020-11-05 | $51.98 | $53.47 | $50.70 | $53.22 | $52.31 | 719,929 |
| 2020-11-04 | $49.17 | $51.37 | $48.63 | $51.21 | $50.34 | 749,230 |
| 2020-11-03 | $48.87 | $49.95 | $48.09 | $49.14 | $48.30 | 642,622 |
| 2020-11-02 | $48.01 | $49.53 | $46.82 | $47.81 | $47.00 | 899,222 |
| 2020-10-30 | $48.33 | $48.79 | $46.31 | $46.95 | $46.15 | 1,019,827 |
| 2020-10-29 | $50.64 | $51.63 | $48.52 | $48.79 | $47.96 | 1,175,624 |
| 2020-10-28 | $48.26 | $51.52 | $48.00 | $50.54 | $49.68 | 1,065,816 |
| 2020-10-27 | $48.46 | $51.33 | $48.10 | $49.54 | $48.70 | 1,101,320 |
| 2020-10-26 | $49.50 | $50.60 | $47.74 | $48.38 | $47.56 | 1,042,839 |
| 2020-10-23 | $51.49 | $51.89 | $46.98 | $48.34 | $47.52 | 2,400,212 |
| 2020-10-22 | $50.61 | $53.59 | $49.90 | $51.12 | $50.25 | 1,525,920 |
| 2020-10-21 | $58.78 | $58.90 | $49.95 | $50.39 | $49.53 | 3,128,097 |
| 2020-10-20 | $55.67 | $57.91 | $55.50 | $57.08 | $56.11 | 1,632,471 |
| 2020-10-19 | $55.57 | $56.81 | $54.54 | $54.82 | $53.89 | 481,124 |
| 2020-10-16 | $55.66 | $56.16 | $54.14 | $55.16 | $54.22 | 491,114 |
| 2020-10-15 | $52.61 | $56.27 | $52.32 | $55.85 | $54.90 | 497,603 |
| 2020-10-14 | $54.94 | $55.70 | $53.78 | $53.90 | $52.98 | 395,007 |
| 2020-10-13 | $52.34 | $55.17 | $52.02 | $54.49 | $53.56 | 430,744 |
| 2020-10-12 | $53.75 | $54.05 | $51.69 | $52.86 | $51.96 | 433,687 |
| 2020-10-09 | $53.28 | $54.69 | $52.97 | $53.61 | $52.70 | 655,007 |
| 2020-10-08 | $56.34 | $56.50 | $52.72 | $52.82 | $51.92 | 669,204 |
| 2020-10-07 | $56.70 | $57.48 | $54.59 | $55.72 | $54.77 | 655,408 |
| 2020-10-06 | $56.55 | $58.34 | $55.58 | $55.87 | $54.92 | 535,240 |
| 2020-10-05 | $54.44 | $56.42 | $54.07 | $56.17 | $55.21 | 460,096 |
| 2020-10-02 | $51.50 | $55.34 | $51.26 | $53.95 | $53.03 | 752,315 |
| 2020-10-01 | $52.22 | $53.10 | $51.23 | $52.97 | $52.07 | 889,749 |
| 2020-09-30 | $50.17 | $52.86 | $50.17 | $51.67 | $50.79 | 1,317,804 |
| 2020-09-29 | $50.04 | $51.53 | $50.00 | $50.09 | $49.24 | 539,052 |
| 2020-09-28 | $51.91 | $51.91 | $49.15 | $49.96 | $49.11 | 939,203 |
| 2020-09-25 | $48.96 | $51.42 | $48.96 | $50.02 | $49.17 | 671,826 |
| 2020-09-24 | $49.85 | $49.86 | $48.02 | $48.96 | $48.13 | 596,101 |
| 2020-09-23 | $53.61 | $53.92 | $49.46 | $49.90 | $49.05 | 893,516 |
| 2020-09-22 | $48.90 | $51.75 | $48.73 | $51.50 | $50.62 | 573,076 |
| 2020-09-21 | $48.56 | $48.82 | $46.89 | $48.50 | $47.67 | 518,833 |
| 2020-09-18 | $50.19 | $51.39 | $48.61 | $49.72 | $48.87 | 1,060,972 |
| 2020-09-17 | $47.09 | $49.75 | $46.76 | $48.92 | $48.09 | 708,195 |
| 2020-09-16 | $51.10 | $51.26 | $47.57 | $47.70 | $46.89 | 1,030,942 |
| 2020-09-15 | $54.80 | $55.34 | $50.08 | $50.63 | $49.77 | 862,899 |
| 2020-09-14 | $52.69 | $54.73 | $52.45 | $54.18 | $53.13 | 723,236 |
| 2020-09-11 | $52.98 | $53.77 | $51.17 | $52.25 | $51.24 | 550,385 |
| 2020-09-10 | $52.54 | $53.18 | $52.00 | $52.40 | $51.39 | 353,115 |
| 2020-09-09 | $52.17 | $53.62 | $51.70 | $52.08 | $51.07 | 560,892 |
| 2020-09-08 | $49.54 | $53.76 | $48.89 | $51.47 | $50.47 | 811,169 |
| 2020-09-04 | $51.60 | $52.49 | $48.65 | $50.51 | $49.53 | 626,468 |
| 2020-09-03 | $53.89 | $54.14 | $50.68 | $51.34 | $50.35 | 704,061 |
| 2020-09-02 | $54.46 | $54.80 | $51.60 | $54.29 | $53.24 | 768,978 |
| 2020-09-01 | $53.39 | $53.67 | $50.95 | $53.56 | $52.52 | 1,338,024 |
| 2020-08-31 | $58.98 | $58.98 | $53.84 | $53.98 | $52.94 | 944,364 |
| 2020-08-28 | $59.43 | $59.91 | $57.80 | $58.41 | $57.28 | 409,791 |
| 2020-08-27 | $60.45 | $60.54 | $57.90 | $59.02 | $57.88 | 416,178 |
| 2020-08-26 | $58.61 | $60.53 | $58.61 | $60.12 | $58.96 | 503,538 |
| 2020-08-25 | $59.76 | $60.54 | $57.46 | $58.34 | $57.21 | 449,493 |
| 2020-08-24 | $59.83 | $60.50 | $58.76 | $59.35 | $58.20 | 461,220 |
| 2020-08-21 | $59.01 | $59.70 | $57.94 | $59.03 | $57.89 | 341,394 |
| 2020-08-20 | $60.57 | $60.59 | $59.16 | $59.72 | $58.57 | 250,415 |
| 2020-08-19 | $60.78 | $61.18 | $60.02 | $60.32 | $59.15 | 255,390 |
| 2020-08-18 | $63.10 | $63.32 | $60.77 | $60.98 | $59.80 | 506,773 |
| 2020-08-17 | $60.06 | $63.11 | $59.36 | $62.86 | $61.64 | 666,938 |
| 2020-08-14 | $58.10 | $60.14 | $58.10 | $59.30 | $58.15 | 346,639 |
| 2020-08-13 | $58.27 | $60.14 | $58.18 | $58.60 | $57.47 | 385,469 |
| 2020-08-12 | $58.40 | $59.00 | $57.74 | $58.40 | $57.27 | 455,013 |
| 2020-08-11 | $58.55 | $59.93 | $57.65 | $57.85 | $56.73 | 351,255 |
| 2020-08-10 | $56.76 | $59.13 | $56.70 | $58.08 | $56.96 | 692,116 |
| 2020-08-07 | $55.85 | $57.85 | $55.25 | $56.54 | $55.45 | 446,159 |
| 2020-08-06 | $60.13 | $60.51 | $55.43 | $55.74 | $54.66 | 888,362 |
| 2020-08-05 | $60.79 | $61.42 | $58.40 | $60.27 | $59.10 | 972,158 |
| 2020-08-04 | $62.62 | $62.84 | $58.73 | $60.19 | $59.03 | 750,784 |
| 2020-08-03 | $61.29 | $63.09 | $61.29 | $62.64 | $61.43 | 512,549 |
| 2020-07-31 | $61.78 | $61.78 | $58.64 | $60.41 | $59.24 | 698,800 |
| 2020-07-30 | $62.06 | $62.84 | $60.67 | $61.74 | $60.55 | 396,224 |
| 2020-07-29 | $62.82 | $63.41 | $61.66 | $63.04 | $61.82 | 750,206 |
| 2020-07-28 | $63.99 | $64.40 | $62.61 | $62.70 | $61.49 | 486,870 |
| 2020-07-27 | $62.14 | $64.35 | $62.09 | $64.10 | $62.86 | 405,638 |
| 2020-07-24 | $61.96 | $63.70 | $61.25 | $61.98 | $60.78 | 401,410 |
| 2020-07-23 | $65.93 | $67.08 | $61.13 | $62.62 | $61.41 | 590,681 |
| 2020-07-22 | $63.37 | $66.13 | $62.78 | $65.93 | $64.66 | 732,921 |
| 2020-07-21 | $62.50 | $65.01 | $62.39 | $64.25 | $63.01 | 635,695 |
| 2020-07-20 | $61.92 | $62.59 | $60.86 | $62.17 | $60.97 | 307,127 |
| 2020-07-17 | $63.57 | $63.57 | $61.52 | $62.02 | $60.82 | 400,446 |
| 2020-07-16 | $63.50 | $64.59 | $62.92 | $63.62 | $62.39 | 525,803 |
| 2020-07-15 | $63.94 | $64.80 | $62.82 | $64.36 | $63.12 | 831,844 |
| 2020-07-14 | $59.05 | $62.15 | $58.00 | $62.06 | $60.86 | 619,937 |
| 2020-07-13 | $61.72 | $62.18 | $58.69 | $59.00 | $57.86 | 770,627 |
| 2020-07-10 | $58.60 | $60.89 | $57.68 | $60.81 | $59.63 | 534,522 |
| 2020-07-09 | $62.34 | $62.37 | $57.92 | $58.27 | $57.14 | 687,821 |
| 2020-07-08 | $60.61 | $62.00 | $59.44 | $61.80 | $60.61 | 801,994 |
| 2020-07-07 | $62.52 | $62.89 | $60.41 | $60.43 | $59.26 | 766,544 |
| 2020-07-06 | $66.54 | $67.39 | $61.80 | $63.14 | $61.92 | 1,035,851 |
| 2020-07-02 | $67.90 | $68.50 | $64.95 | $65.96 | $64.68 | 423,146 |
| 2020-07-01 | $66.54 | $67.50 | $65.32 | $66.27 | $64.99 | 437,544 |
| 2020-06-30 | $66.03 | $67.70 | $65.46 | $66.62 | $65.33 | 488,738 |
| 2020-06-29 | $65.84 | $67.73 | $64.65 | $66.68 | $65.39 | 752,486 |
| 2020-06-26 | $67.70 | $67.96 | $65.28 | $65.35 | $64.09 | 1,052,694 |
| 2020-06-25 | $66.00 | $69.31 | $65.45 | $68.42 | $67.10 | 1,170,356 |
| 2020-06-24 | $65.01 | $69.33 | $63.95 | $66.07 | $64.79 | 1,826,701 |
| 2020-06-23 | $72.26 | $72.65 | $69.62 | $70.90 | $69.53 | 1,314,800 |
| 2020-06-22 | $69.64 | $71.08 | $67.85 | $70.84 | $69.47 | 1,032,319 |
| 2020-06-19 | $69.99 | $70.45 | $68.11 | $68.36 | $67.04 | 887,169 |
| 2020-06-18 | $67.47 | $69.68 | $66.68 | $69.06 | $67.72 | 549,251 |
| 2020-06-17 | $68.60 | $69.08 | $67.16 | $67.62 | $66.31 | 402,588 |
| 2020-06-16 | $71.17 | $71.30 | $65.40 | $68.01 | $66.69 | 970,352 |
| 2020-06-15 | $61.74 | $68.49 | $61.50 | $68.31 | $66.88 | 722,250 |
| 2020-06-12 | $65.50 | $66.04 | $62.15 | $64.15 | $62.81 | 612,170 |
| 2020-06-11 | $61.07 | $64.45 | $60.75 | $62.08 | $60.78 | 772,699 |
| 2020-06-10 | $68.58 | $69.19 | $64.23 | $66.92 | $65.52 | 776,632 |
| 2020-06-09 | $67.15 | $69.35 | $66.50 | $68.09 | $66.67 | 700,490 |
| 2020-06-08 | $67.48 | $70.36 | $67.32 | $69.14 | $67.69 | 1,297,480 |
| 2020-06-05 | $65.00 | $65.80 | $63.53 | $65.08 | $63.72 | 800,302 |
| 2020-06-04 | $60.58 | $64.69 | $60.33 | $62.86 | $61.54 | 1,060,035 |
| 2020-06-03 | $59.70 | $61.99 | $58.99 | $60.68 | $59.41 | 1,018,274 |
| 2020-06-02 | $57.32 | $59.46 | $56.38 | $58.16 | $56.94 | 786,071 |
| 2020-06-01 | $54.56 | $58.85 | $54.25 | $56.88 | $55.69 | 664,345 |
| 2020-05-29 | $54.01 | $55.52 | $53.50 | $54.40 | $53.26 | 729,652 |
| 2020-05-28 | $58.71 | $58.97 | $54.68 | $55.00 | $53.85 | 1,022,490 |
| 2020-05-27 | $60.91 | $61.89 | $57.38 | $58.55 | $57.33 | 1,067,205 |
| 2020-05-26 | $60.93 | $61.05 | $58.36 | $59.07 | $57.83 | 1,753,462 |
| 2020-05-22 | $57.99 | $58.49 | $56.51 | $58.00 | $56.79 | 626,567 |
| 2020-05-21 | $55.85 | $58.21 | $55.18 | $57.59 | $56.39 | 883,904 |
| 2020-05-20 | $55.02 | $56.35 | $53.64 | $55.01 | $53.86 | 743,415 |
| 2020-05-19 | $52.53 | $55.97 | $51.83 | $53.29 | $52.18 | 944,785 |
| 2020-05-18 | $53.71 | $55.87 | $52.92 | $53.00 | $51.89 | 1,240,107 |
| 2020-05-15 | $46.76 | $51.93 | $46.44 | $50.58 | $49.52 | 909,268 |
| 2020-05-14 | $45.81 | $47.74 | $44.30 | $47.60 | $46.60 | 990,937 |
| 2020-05-13 | $50.00 | $50.22 | $45.71 | $47.31 | $46.32 | 871,202 |
| 2020-05-12 | $53.52 | $53.77 | $50.26 | $50.38 | $49.33 | 744,084 |
| 2020-05-11 | $51.00 | $53.88 | $50.05 | $52.72 | $51.62 | 928,351 |
| 2020-05-08 | $49.31 | $52.19 | $49.00 | $51.81 | $50.73 | 1,531,841 |
| 2020-05-07 | $45.39 | $47.72 | $45.36 | $47.08 | $46.10 | 765,339 |
| 2020-05-06 | $44.76 | $45.32 | $43.11 | $44.69 | $43.76 | 485,743 |
| 2020-05-05 | $41.52 | $44.45 | $41.52 | $44.04 | $43.12 | 717,732 |
| 2020-05-04 | $40.31 | $42.05 | $39.43 | $40.51 | $39.66 | 705,797 |
| 2020-05-01 | $42.63 | $43.64 | $40.25 | $41.27 | $40.41 | 880,849 |
| 2020-04-30 | $44.81 | $45.42 | $43.53 | $44.37 | $43.44 | 956,275 |
| 2020-04-29 | $45.00 | $46.45 | $44.31 | $45.47 | $44.52 | 916,332 |
| 2020-04-28 | $43.03 | $44.40 | $42.22 | $43.47 | $42.56 | 775,166 |
| 2020-04-27 | $40.29 | $41.62 | $39.29 | $41.46 | $40.59 | 809,722 |
| 2020-04-24 | $37.04 | $39.98 | $36.63 | $39.62 | $38.79 | 1,101,893 |
| 2020-04-23 | $35.05 | $37.35 | $34.90 | $36.23 | $35.47 | 824,711 |
| 2020-04-22 | $36.84 | $36.84 | $34.30 | $34.59 | $33.87 | 411,813 |
| 2020-04-21 | $33.80 | $36.31 | $33.80 | $35.69 | $34.94 | 889,797 |
| 2020-04-20 | $35.19 | $36.25 | $34.50 | $35.01 | $34.28 | 463,966 |
| 2020-04-17 | $36.64 | $37.00 | $34.72 | $35.99 | $35.24 | 698,577 |
| 2020-04-16 | $32.46 | $34.75 | $32.09 | $34.74 | $34.01 | 644,228 |
| 2020-04-15 | $33.11 | $34.09 | $31.20 | $32.66 | $31.98 | 738,342 |
| 2020-04-14 | $34.44 | $35.59 | $33.62 | $35.08 | $34.35 | 714,088 |
| 2020-04-13 | $35.71 | $35.71 | $32.27 | $32.59 | $31.81 | 849,281 |
| 2020-04-09 | $39.70 | $39.95 | $35.60 | $35.77 | $34.91 | 1,518,252 |
| 2020-04-08 | $32.60 | $37.85 | $32.15 | $36.58 | $35.70 | 1,254,253 |
| 2020-04-07 | $32.77 | $33.44 | $30.65 | $31.83 | $31.07 | 928,010 |
| 2020-04-06 | $29.18 | $30.72 | $28.50 | $30.56 | $29.83 | 877,285 |
| 2020-04-03 | $28.01 | $28.56 | $26.50 | $27.53 | $26.87 | 924,381 |
| 2020-04-02 | $26.92 | $28.40 | $26.30 | $28.14 | $27.47 | 817,065 |
| 2020-04-01 | $26.28 | $27.39 | $25.55 | $27.25 | $26.60 | 947,575 |
| 2020-03-31 | $29.71 | $30.58 | $27.08 | $27.81 | $27.14 | 1,072,787 |
| 2020-03-30 | $29.72 | $30.84 | $29.10 | $29.78 | $29.07 | 1,111,377 |
| 2020-03-27 | $29.19 | $30.83 | $28.62 | $30.35 | $29.62 | 867,092 |
| 2020-03-26 | $29.58 | $34.10 | $29.58 | $31.07 | $30.32 | 1,511,140 |
| 2020-03-25 | $26.63 | $33.19 | $24.02 | $29.19 | $28.49 | 2,140,368 |
| 2020-03-24 | $24.01 | $24.19 | $21.77 | $24.10 | $23.52 | 1,109,304 |
| 2020-03-23 | $22.55 | $22.80 | $20.42 | $21.97 | $21.44 | 814,699 |
| 2020-03-20 | $22.26 | $25.64 | $22.16 | $22.79 | $22.24 | 1,084,586 |
| 2020-03-19 | $20.50 | $22.18 | $16.94 | $21.78 | $21.26 | 1,470,614 |
| 2020-03-18 | $26.26 | $26.66 | $19.71 | $20.57 | $20.08 | 1,568,818 |
| 2020-03-17 | $28.40 | $28.80 | $26.50 | $28.41 | $27.73 | 876,309 |
| 2020-03-16 | $28.00 | $30.82 | $27.33 | $27.85 | $27.18 | 1,194,471 |
| 2020-03-13 | $33.71 | $34.00 | $30.07 | $32.99 | $32.20 | 820,725 |
| 2020-03-12 | $33.26 | $33.40 | $30.07 | $31.25 | $30.50 | 945,932 |
| 2020-03-11 | $37.24 | $37.89 | $35.75 | $36.50 | $35.62 | 693,439 |
| 2020-03-10 | $37.62 | $38.76 | $35.08 | $38.73 | $37.80 | 843,645 |
| 2020-03-09 | $42.59 | $42.99 | $35.40 | $35.46 | $34.61 | 1,591,077 |
| 2020-03-06 | $44.21 | $46.40 | $43.05 | $46.12 | $45.01 | 1,025,514 |
| 2020-03-05 | $51.93 | $52.00 | $45.51 | $45.80 | $44.70 | 1,040,002 |
| 2020-03-04 | $52.02 | $53.74 | $51.03 | $53.60 | $52.31 | 532,688 |
| 2020-03-03 | $53.20 | $54.24 | $50.85 | $51.67 | $50.43 | 569,630 |
| 2020-03-02 | $52.27 | $52.75 | $49.95 | $52.70 | $51.44 | 615,619 |
| 2020-02-28 | $51.43 | $52.93 | $50.41 | $51.89 | $50.65 | 862,295 |
| 2020-02-27 | $55.00 | $56.47 | $51.82 | $53.43 | $52.15 | 768,647 |
| 2020-02-26 | $57.08 | $58.88 | $56.40 | $56.52 | $55.16 | 730,966 |
| 2020-02-25 | $59.00 | $59.72 | $56.36 | $56.66 | $55.30 | 526,020 |
| 2020-02-24 | $59.27 | $59.69 | $57.50 | $58.16 | $56.77 | 358,141 |
| 2020-02-21 | $62.33 | $62.33 | $60.61 | $61.27 | $59.80 | 297,285 |
| 2020-02-20 | $60.63 | $63.45 | $60.58 | $62.57 | $61.07 | 705,984 |
| 2020-02-19 | $60.52 | $60.99 | $60.04 | $60.75 | $59.29 | 521,058 |
| 2020-02-18 | $60.04 | $60.83 | $59.95 | $60.15 | $58.71 | 722,045 |
| 2020-02-14 | $61.44 | $61.47 | $59.68 | $60.04 | $58.60 | 441,591 |
| 2020-02-13 | $60.75 | $61.50 | $59.69 | $60.85 | $59.39 | 532,791 |
| 2020-02-12 | $59.98 | $61.46 | $59.38 | $61.14 | $59.67 | 743,318 |
| 2020-02-11 | $58.67 | $60.06 | $58.11 | $59.33 | $57.91 | 468,138 |
| 2020-02-10 | $57.62 | $58.39 | $57.31 | $58.22 | $56.82 | 472,439 |
| 2020-02-07 | $58.81 | $59.05 | $57.10 | $57.41 | $56.03 | 619,377 |
| 2020-02-06 | $59.66 | $60.09 | $58.79 | $59.34 | $57.92 | 578,521 |
| 2020-02-05 | $57.65 | $59.60 | $57.45 | $59.47 | $58.04 | 852,127 |
| 2020-02-04 | $56.58 | $57.52 | $55.40 | $57.07 | $55.70 | 464,302 |
| 2020-02-03 | $54.88 | $56.31 | $54.88 | $55.85 | $54.51 | 477,782 |
| 2020-01-31 | $55.33 | $55.45 | $54.50 | $54.76 | $53.45 | 478,455 |
| 2020-01-30 | $54.99 | $55.97 | $54.74 | $55.19 | $53.87 | 402,489 |
| 2020-01-29 | $56.73 | $57.13 | $55.36 | $55.63 | $54.30 | 328,526 |
| 2020-01-28 | $56.69 | $57.23 | $55.79 | $56.49 | $55.14 | 520,039 |
| 2020-01-27 | $55.47 | $57.31 | $55.09 | $55.98 | $54.64 | 604,856 |
| 2020-01-24 | $56.95 | $56.99 | $55.70 | $56.35 | $55.00 | 359,975 |
| 2020-01-23 | $55.75 | $57.10 | $55.39 | $56.95 | $55.58 | 574,645 |
| 2020-01-22 | $55.25 | $56.43 | $54.80 | $55.60 | $54.27 | 635,780 |
| 2020-01-21 | $55.60 | $55.83 | $54.77 | $55.00 | $53.68 | 380,433 |
| 2020-01-17 | $56.60 | $56.68 | $55.35 | $55.58 | $54.25 | 441,774 |
| 2020-01-16 | $56.58 | $56.90 | $55.13 | $56.34 | $54.99 | 906,538 |
| 2020-01-15 | $54.62 | $56.33 | $54.52 | $56.28 | $54.93 | 969,916 |
| 2020-01-14 | $53.77 | $55.79 | $53.45 | $54.97 | $53.65 | 1,210,945 |
| 2020-01-13 | $52.75 | $53.66 | $52.64 | $53.62 | $52.23 | 650,311 |
| 2020-01-10 | $52.12 | $52.64 | $51.48 | $52.45 | $51.09 | 541,067 |
| 2020-01-09 | $52.20 | $52.52 | $51.36 | $52.15 | $50.80 | 439,199 |
| 2020-01-08 | $51.11 | $52.23 | $50.96 | $51.71 | $50.37 | 483,833 |
| 2020-01-07 | $51.09 | $51.85 | $50.65 | $51.18 | $49.85 | 470,210 |
| 2020-01-06 | $51.29 | $51.74 | $50.32 | $51.29 | $49.96 | 671,618 |
| 2020-01-03 | $52.08 | $52.21 | $51.28 | $51.92 | $50.57 | 518,645 |
| 2020-01-02 | $53.26 | $53.29 | $52.05 | $52.80 | $51.43 | 613,770 |
| 2019-12-31 | $52.92 | $53.78 | $52.82 | $52.98 | $51.61 | 502,821 |
| 2019-12-30 | $53.36 | $53.63 | $52.38 | $53.05 | $51.67 | 401,078 |
| 2019-12-27 | $52.82 | $53.69 | $52.25 | $53.21 | $51.83 | 843,003 |
| 2019-12-26 | $52.79 | $53.08 | $52.10 | $52.80 | $51.43 | 383,704 |
| 2019-12-24 | $53.57 | $53.77 | $51.97 | $52.74 | $51.37 | 464,043 |
| 2019-12-23 | $51.90 | $53.97 | $51.01 | $53.27 | $51.89 | 1,217,488 |
| 2019-12-20 | $51.80 | $53.54 | $51.56 | $51.91 | $50.56 | 3,958,449 |
| 2019-12-19 | $48.90 | $48.90 | $47.36 | $48.14 | $46.89 | 1,248,057 |
| 2019-12-18 | $47.97 | $48.95 | $47.40 | $48.72 | $47.46 | 686,495 |
| 2019-12-17 | $48.33 | $48.49 | $47.46 | $47.93 | $46.69 | 655,120 |
| 2019-12-16 | $48.37 | $48.76 | $47.99 | $48.16 | $46.91 | 734,812 |
| 2019-12-13 | $48.81 | $49.57 | $48.03 | $48.14 | $46.89 | 970,528 |
| 2019-12-12 | $47.80 | $48.83 | $47.02 | $48.68 | $47.42 | 678,652 |
| 2019-12-11 | $47.93 | $48.46 | $46.79 | $47.70 | $46.46 | 761,848 |
| 2019-12-10 | $46.52 | $47.88 | $46.15 | $47.85 | $46.61 | 552,595 |
| 2019-12-09 | $47.99 | $48.28 | $46.30 | $46.48 | $45.27 | 709,154 |
| 2019-12-06 | $48.26 | $48.87 | $47.88 | $48.39 | $47.14 | 558,405 |
| 2019-12-05 | $47.78 | $48.34 | $47.15 | $47.78 | $46.54 | 494,738 |
| 2019-12-04 | $46.63 | $47.97 | $46.63 | $47.25 | $46.02 | 695,174 |
| 2019-12-03 | $45.37 | $46.72 | $44.89 | $46.52 | $45.31 | 854,560 |
| 2019-12-02 | $47.54 | $47.67 | $45.44 | $46.21 | $45.01 | 818,308 |
| 2019-11-29 | $47.95 | $48.19 | $47.19 | $47.53 | $46.30 | 209,395 |
| 2019-11-27 | $48.83 | $48.99 | $47.72 | $48.31 | $47.06 | 333,912 |
| 2019-11-26 | $49.44 | $49.60 | $48.40 | $48.49 | $47.23 | 393,928 |
| 2019-11-25 | $48.81 | $49.63 | $48.52 | $49.41 | $48.13 | 333,395 |
| 2019-11-22 | $48.45 | $49.01 | $47.76 | $48.36 | $47.11 | 605,395 |
| 2019-11-21 | $48.67 | $49.11 | $47.72 | $47.87 | $46.63 | 430,552 |
| 2019-11-20 | $48.42 | $48.96 | $47.79 | $48.35 | $47.10 | 453,892 |
| 2019-11-19 | $48.78 | $49.50 | $48.48 | $48.87 | $47.60 | 401,672 |
| 2019-11-18 | $47.99 | $48.82 | $47.69 | $48.44 | $47.18 | 647,746 |
| 2019-11-15 | $48.90 | $48.95 | $47.87 | $48.48 | $47.22 | 365,150 |
| 2019-11-14 | $48.49 | $49.44 | $48.34 | $48.56 | $47.30 | 239,972 |
| 2019-11-13 | $48.69 | $49.20 | $48.47 | $48.64 | $47.38 | 289,302 |
| 2019-11-12 | $49.08 | $49.67 | $48.39 | $49.26 | $47.98 | 472,028 |
| 2019-11-11 | $49.41 | $50.00 | $48.74 | $49.01 | $47.74 | 407,696 |
| 2019-11-08 | $49.59 | $50.68 | $49.20 | $49.63 | $48.34 | 509,443 |
| 2019-11-07 | $50.89 | $51.16 | $49.37 | $49.77 | $48.48 | 644,282 |
| 2019-11-06 | $50.38 | $50.59 | $48.97 | $50.19 | $48.89 | 662,793 |
| 2019-11-05 | $49.50 | $50.54 | $48.83 | $50.44 | $49.13 | 581,646 |
| 2019-11-04 | $49.46 | $50.00 | $48.83 | $49.34 | $48.06 | 577,970 |
| 2019-11-01 | $48.61 | $49.35 | $48.14 | $49.25 | $47.97 | 497,679 |
| 2019-10-31 | $49.05 | $49.38 | $47.48 | $48.07 | $46.82 | 584,330 |
| 2019-10-30 | $48.06 | $49.38 | $48.02 | $49.29 | $48.01 | 2,040,474 |
| 2019-10-29 | $49.75 | $49.75 | $47.58 | $48.10 | $46.85 | 1,654,140 |
| 2019-10-28 | $51.19 | $51.87 | $50.72 | $51.43 | $50.10 | 581,312 |
| 2019-10-25 | $49.95 | $51.00 | $49.64 | $50.91 | $49.59 | 1,162,760 |
| 2019-10-24 | $49.98 | $51.00 | $49.49 | $50.01 | $48.71 | 1,445,921 |
| 2019-10-23 | $43.32 | $49.34 | $43.00 | $49.24 | $47.96 | 2,620,156 |
| 2019-10-22 | $42.57 | $43.01 | $41.56 | $42.74 | $41.63 | 658,643 |
| 2019-10-21 | $41.97 | $42.77 | $41.95 | $42.30 | $41.20 | 496,276 |
| 2019-10-18 | $41.67 | $41.81 | $41.04 | $41.30 | $40.23 | 310,344 |
| 2019-10-17 | $42.00 | $42.21 | $41.13 | $41.67 | $40.59 | 495,671 |
| 2019-10-16 | $40.47 | $41.93 | $40.47 | $41.86 | $40.77 | 916,391 |
| 2019-10-15 | $38.69 | $41.07 | $38.45 | $40.49 | $39.44 | 637,549 |
| 2019-10-14 | $38.46 | $39.01 | $38.05 | $38.45 | $37.45 | 212,421 |
| 2019-10-11 | $38.20 | $38.99 | $37.77 | $38.52 | $37.52 | 345,779 |
| 2019-10-10 | $37.65 | $37.96 | $37.20 | $37.31 | $36.34 | 272,805 |
| 2019-10-09 | $37.10 | $37.60 | $36.90 | $37.33 | $36.36 | 255,376 |
| 2019-10-08 | $36.87 | $37.21 | $36.05 | $36.63 | $35.68 | 271,352 |
| 2019-10-07 | $37.87 | $38.24 | $37.21 | $37.34 | $36.37 | 398,859 |
| 2019-10-04 | $38.00 | $38.40 | $37.75 | $38.20 | $37.21 | 303,254 |
| 2019-10-03 | $38.11 | $38.15 | $36.82 | $38.13 | $37.14 | 426,077 |
| 2019-10-02 | $38.21 | $38.47 | $37.28 | $38.15 | $37.16 | 391,291 |
| 2019-10-01 | $38.59 | $40.06 | $38.40 | $38.63 | $37.63 | 625,634 |
| 2019-09-30 | $36.69 | $38.76 | $36.56 | $38.35 | $37.36 | 908,812 |
| 2019-09-27 | $36.55 | $37.03 | $35.74 | $35.93 | $35.00 | 456,813 |
| 2019-09-26 | $37.70 | $38.09 | $35.98 | $36.38 | $35.44 | 483,014 |
| 2019-09-25 | $37.77 | $38.08 | $37.10 | $37.71 | $36.73 | 636,603 |
| 2019-09-24 | $39.84 | $40.45 | $37.70 | $37.80 | $36.82 | 660,641 |
| 2019-09-23 | $39.61 | $40.61 | $38.94 | $40.10 | $39.06 | 382,053 |
| 2019-09-20 | $39.23 | $40.41 | $39.18 | $40.03 | $38.99 | 903,371 |
| 2019-09-19 | $38.98 | $40.48 | $38.98 | $39.05 | $38.04 | 589,747 |
| 2019-09-18 | $38.72 | $39.55 | $38.27 | $38.84 | $37.83 | 629,568 |
| 2019-09-17 | $37.86 | $38.95 | $37.42 | $38.87 | $37.86 | 557,497 |
| 2019-09-16 | $36.44 | $37.72 | $35.77 | $37.66 | $36.68 | 562,570 |
| 2019-09-13 | $35.69 | $37.06 | $35.69 | $36.77 | $35.82 | 447,557 |
| 2019-09-12 | $35.08 | $35.97 | $34.66 | $35.27 | $34.36 | 718,182 |
| 2019-09-11 | $34.11 | $35.33 | $33.47 | $35.05 | $34.14 | 406,146 |
| 2019-09-10 | $32.49 | $34.12 | $31.83 | $34.11 | $33.23 | 597,295 |
| 2019-09-09 | $30.83 | $32.51 | $30.41 | $32.46 | $31.52 | 610,906 |
| 2019-09-06 | $31.39 | $31.57 | $30.28 | $30.80 | $29.90 | 625,722 |
| 2019-09-05 | $31.00 | $32.48 | $31.00 | $31.61 | $30.69 | 625,006 |
| 2019-09-04 | $31.25 | $31.47 | $30.54 | $30.88 | $29.98 | 581,039 |
| 2019-09-03 | $31.75 | $31.96 | $30.71 | $30.79 | $29.90 | 697,148 |
| 2019-08-30 | $32.53 | $33.07 | $31.98 | $32.02 | $31.09 | 420,324 |
| 2019-08-29 | $32.38 | $33.51 | $32.10 | $32.25 | $31.31 | 474,904 |
| 2019-08-28 | $31.05 | $32.28 | $30.67 | $31.96 | $31.03 | 443,396 |
| 2019-08-27 | $32.48 | $32.48 | $31.01 | $31.05 | $30.15 | 278,233 |
| 2019-08-26 | $32.41 | $32.57 | $31.91 | $32.20 | $31.26 | 196,892 |
| 2019-08-23 | $32.86 | $33.37 | $31.88 | $32.00 | $31.07 | 349,155 |
| 2019-08-22 | $32.85 | $33.53 | $32.69 | $33.21 | $32.24 | 212,643 |
| 2019-08-21 | $33.85 | $33.85 | $32.75 | $32.89 | $31.93 | 258,094 |
| 2019-08-20 | $33.94 | $33.94 | $33.34 | $33.42 | $32.45 | 337,388 |
| 2019-08-19 | $34.09 | $34.93 | $33.19 | $33.96 | $32.97 | 341,112 |
| 2019-08-16 | $32.32 | $33.71 | $31.99 | $33.53 | $32.56 | 712,161 |
| 2019-08-15 | $33.25 | $33.52 | $31.58 | $32.15 | $31.22 | 895,176 |
| 2019-08-14 | $35.32 | $35.50 | $33.44 | $33.45 | $32.48 | 464,977 |
| 2019-08-13 | $35.27 | $36.55 | $35.04 | $36.08 | $35.03 | 336,721 |
| 2019-08-12 | $36.36 | $36.77 | $35.43 | $35.43 | $34.40 | 210,541 |
| 2019-08-09 | $36.04 | $36.76 | $35.50 | $36.51 | $35.45 | 344,288 |
| 2019-08-08 | $37.00 | $37.00 | $35.53 | $36.18 | $35.13 | 955,267 |
| 2019-08-07 | $37.34 | $38.00 | $36.61 | $37.50 | $36.41 | 320,799 |
| 2019-08-06 | $37.43 | $37.86 | $36.36 | $37.51 | $36.42 | 288,750 |
| 2019-08-05 | $38.74 | $38.74 | $36.51 | $37.23 | $36.15 | 344,247 |
| 2019-08-02 | $39.30 | $39.44 | $38.03 | $38.75 | $37.62 | 345,373 |
| 2019-08-01 | $40.61 | $41.05 | $39.23 | $39.64 | $38.49 | 404,519 |
| 2019-07-31 | $40.15 | $40.64 | $39.59 | $40.30 | $39.13 | 493,890 |
| 2019-07-30 | $38.97 | $40.06 | $38.50 | $40.01 | $38.85 | 337,735 |
| 2019-07-29 | $39.85 | $40.00 | $38.98 | $39.33 | $38.19 | 222,741 |
| 2019-07-26 | $39.36 | $40.27 | $38.91 | $39.99 | $38.83 | 313,533 |
| 2019-07-25 | $39.73 | $40.31 | $39.13 | $39.39 | $38.25 | 362,953 |
| 2019-07-24 | $38.01 | $39.91 | $37.87 | $39.90 | $38.74 | 362,044 |
| 2019-07-23 | $37.45 | $38.21 | $36.94 | $38.07 | $36.96 | 360,946 |
| 2019-07-22 | $39.69 | $39.72 | $37.11 | $37.22 | $36.14 | 560,508 |
| 2019-07-19 | $39.68 | $40.21 | $39.32 | $39.33 | $38.19 | 276,162 |
| 2019-07-18 | $39.13 | $39.70 | $38.82 | $39.50 | $38.35 | 207,993 |
| 2019-07-17 | $39.58 | $39.59 | $38.71 | $39.25 | $38.11 | 241,187 |
| 2019-07-16 | $38.90 | $39.78 | $38.47 | $39.57 | $38.42 | 282,142 |
| 2019-07-15 | $39.05 | $39.34 | $38.24 | $39.15 | $38.01 | 219,873 |
| 2019-07-12 | $37.85 | $39.06 | $37.56 | $39.01 | $37.88 | 316,759 |
| 2019-07-11 | $37.80 | $38.05 | $37.10 | $37.68 | $36.59 | 152,125 |
| 2019-07-10 | $37.74 | $38.12 | $37.12 | $37.74 | $36.64 | 239,143 |
| 2019-07-09 | $37.21 | $37.62 | $36.85 | $37.51 | $36.42 | 204,918 |
| 2019-07-08 | $38.23 | $38.56 | $37.33 | $37.47 | $36.38 | 254,055 |
| 2019-07-05 | $38.10 | $38.66 | $37.69 | $38.38 | $37.26 | 216,786 |
| 2019-07-03 | $38.06 | $38.48 | $37.60 | $38.25 | $37.14 | 267,476 |
| 2019-07-02 | $38.76 | $38.97 | $37.61 | $37.91 | $36.81 | 248,003 |
| 2019-07-01 | $39.29 | $39.44 | $38.10 | $38.72 | $37.59 | 403,872 |
| 2019-06-28 | $38.44 | $39.45 | $38.44 | $38.65 | $37.53 | 685,505 |
| 2019-06-27 | $38.10 | $38.59 | $37.53 | $38.22 | $37.11 | 256,745 |
| 2019-06-26 | $37.42 | $37.90 | $37.34 | $37.79 | $36.69 | 357,844 |
| 2019-06-25 | $38.37 | $38.67 | $37.21 | $37.27 | $36.19 | 399,312 |
| 2019-06-24 | $39.07 | $39.36 | $38.06 | $38.33 | $37.22 | 565,248 |
| 2019-06-21 | $39.57 | $39.90 | $38.78 | $38.99 | $37.86 | 868,050 |
| 2019-06-20 | $40.99 | $42.08 | $39.67 | $39.93 | $38.77 | 1,133,092 |
| 2019-06-19 | $37.05 | $40.90 | $37.00 | $40.00 | $38.84 | 2,379,821 |
| 2019-06-18 | $37.09 | $38.69 | $37.09 | $38.57 | $37.45 | 834,951 |
| 2019-06-17 | $37.16 | $37.70 | $36.90 | $37.11 | $35.93 | 453,714 |
| 2019-06-14 | $36.44 | $37.81 | $36.44 | $37.06 | $35.88 | 385,448 |
| 2019-06-13 | $36.08 | $36.82 | $35.76 | $36.23 | $35.08 | 248,207 |
| 2019-06-12 | $36.26 | $36.37 | $34.81 | $35.88 | $34.74 | 422,484 |
| 2019-06-11 | $36.48 | $36.50 | $35.81 | $36.25 | $35.10 | 374,681 |
| 2019-06-10 | $34.77 | $36.55 | $34.77 | $36.32 | $35.16 | 422,368 |
| 2019-06-07 | $33.59 | $34.52 | $33.34 | $34.41 | $33.32 | 449,717 |
| 2019-06-06 | $34.00 | $34.24 | $33.14 | $33.50 | $32.43 | 368,204 |
| 2019-06-05 | $34.19 | $34.38 | $33.24 | $34.06 | $32.98 | 206,084 |
| 2019-06-04 | $33.15 | $34.17 | $33.15 | $34.14 | $33.05 | 315,016 |
| 2019-06-03 | $32.06 | $33.10 | $32.02 | $32.73 | $31.69 | 376,475 |
| 2019-05-31 | $32.95 | $33.26 | $32.06 | $32.14 | $31.12 | 426,122 |
| 2019-05-30 | $33.70 | $34.43 | $33.29 | $33.54 | $32.47 | 282,624 |
| 2019-05-29 | $33.57 | $34.20 | $33.24 | $33.59 | $32.52 | 394,146 |
| 2019-05-28 | $33.86 | $34.28 | $33.48 | $33.87 | $32.79 | 345,011 |
| 2019-05-24 | $34.57 | $34.78 | $33.13 | $33.69 | $32.62 | 318,782 |
| 2019-05-23 | $32.94 | $34.24 | $32.80 | $34.20 | $33.11 | 450,012 |
| 2019-05-22 | $33.41 | $33.62 | $33.15 | $33.33 | $32.27 | 369,258 |
| 2019-05-21 | $33.05 | $33.62 | $32.99 | $33.50 | $32.43 | 551,116 |
| 2019-05-20 | $32.59 | $33.27 | $32.27 | $33.00 | $31.95 | 323,029 |
| 2019-05-17 | $33.96 | $34.10 | $32.84 | $32.91 | $31.86 | 494,608 |
| 2019-05-16 | $34.89 | $35.17 | $34.17 | $34.32 | $33.23 | 393,839 |
| 2019-05-15 | $34.18 | $34.79 | $33.65 | $34.68 | $33.58 | 366,113 |
| 2019-05-14 | $34.01 | $34.70 | $33.78 | $34.45 | $33.35 | 238,344 |
| 2019-05-13 | $33.79 | $34.07 | $33.48 | $33.81 | $32.73 | 396,558 |
| 2019-05-10 | $34.53 | $34.64 | $33.78 | $34.62 | $33.52 | 336,199 |
| 2019-05-09 | $34.68 | $34.87 | $33.85 | $34.76 | $33.65 | 279,571 |
| 2019-05-08 | $35.03 | $35.56 | $34.91 | $35.11 | $33.99 | 316,725 |
| 2019-05-07 | $35.52 | $36.07 | $34.67 | $35.07 | $33.95 | 445,173 |
| 2019-05-06 | $35.80 | $36.10 | $35.38 | $35.89 | $34.75 | 328,553 |
| 2019-05-03 | $35.35 | $36.88 | $35.35 | $36.58 | $35.42 | 373,695 |
| 2019-05-02 | $35.03 | $35.55 | $34.59 | $35.39 | $34.26 | 668,858 |
| 2019-05-01 | $35.59 | $36.00 | $34.97 | $34.97 | $33.86 | 869,094 |
| 2019-04-30 | $36.11 | $36.21 | $34.87 | $35.37 | $34.24 | 546,654 |
| 2019-04-29 | $36.49 | $36.89 | $36.14 | $36.15 | $35.00 | 338,115 |
| 2019-04-26 | $35.98 | $36.65 | $35.72 | $36.42 | $35.26 | 406,935 |
| 2019-04-25 | $36.32 | $36.32 | $34.91 | $35.66 | $34.53 | 390,775 |
| 2019-04-24 | $36.25 | $36.83 | $36.12 | $36.38 | $35.22 | 247,354 |
| 2019-04-23 | $36.12 | $36.74 | $35.45 | $36.28 | $35.13 | 533,492 |
| 2019-04-22 | $36.80 | $36.88 | $35.96 | $36.14 | $34.99 | 301,304 |
| 2019-04-18 | $36.30 | $36.93 | $35.71 | $36.85 | $35.68 | 434,021 |
| 2019-04-17 | $36.08 | $36.59 | $35.95 | $36.35 | $35.19 | 360,440 |
| 2019-04-16 | $35.08 | $35.92 | $34.98 | $35.87 | $34.73 | 332,516 |
| 2019-04-15 | $35.05 | $35.40 | $34.49 | $35.00 | $33.89 | 345,114 |
| 2019-04-12 | $35.00 | $35.65 | $34.82 | $35.01 | $33.90 | 955,988 |
| 2019-04-11 | $34.05 | $34.94 | $33.90 | $34.89 | $33.78 | 505,476 |
| 2019-04-10 | $33.06 | $34.09 | $32.87 | $34.03 | $32.95 | 376,496 |
| 2019-04-09 | $33.39 | $33.59 | $32.80 | $33.02 | $31.97 | 511,296 |
| 2019-04-08 | $32.80 | $33.83 | $32.80 | $33.42 | $32.36 | 430,604 |
| 2019-04-05 | $32.86 | $33.37 | $32.66 | $33.05 | $32.00 | 402,657 |
| 2019-04-04 | $31.62 | $33.06 | $31.62 | $32.94 | $31.89 | 592,637 |
| 2019-04-03 | $31.40 | $32.16 | $31.25 | $31.78 | $30.77 | 666,934 |
| 2019-04-02 | $32.09 | $32.09 | $31.07 | $31.11 | $30.12 | 469,100 |
| 2019-04-01 | $31.35 | $32.16 | $31.22 | $32.10 | $30.97 | 526,608 |
| 2019-03-29 | $31.29 | $31.75 | $30.81 | $31.15 | $30.05 | 612,481 |
| 2019-03-28 | $30.02 | $31.12 | $30.00 | $30.94 | $29.85 | 499,486 |
| 2019-03-27 | $28.99 | $30.36 | $28.74 | $29.99 | $28.93 | 527,824 |
| 2019-03-26 | $28.75 | $29.20 | $28.16 | $28.89 | $27.87 | 912,677 |
| 2019-03-25 | $29.65 | $30.79 | $28.63 | $29.01 | $27.99 | 1,868,696 |
| 2019-03-22 | $30.13 | $30.28 | $29.03 | $29.11 | $28.08 | 692,003 |
| 2019-03-21 | $30.00 | $30.52 | $29.95 | $30.35 | $29.28 | 443,080 |
| 2019-03-20 | $30.86 | $30.86 | $29.47 | $30.08 | $29.02 | 686,281 |
| 2019-03-19 | $31.42 | $31.58 | $30.86 | $30.86 | $29.77 | 419,396 |
| 2019-03-18 | $31.28 | $31.40 | $30.92 | $31.26 | $30.16 | 462,829 |
| 2019-03-15 | $30.81 | $31.35 | $30.68 | $31.19 | $30.09 | 508,571 |
| 2019-03-14 | $31.16 | $31.41 | $30.73 | $30.74 | $29.66 | 334,195 |
| 2019-03-13 | $31.64 | $31.82 | $31.08 | $31.13 | $30.03 | 420,510 |
| 2019-03-12 | $32.07 | $32.29 | $31.28 | $31.58 | $30.47 | 493,823 |
| 2019-03-11 | $31.63 | $32.62 | $31.63 | $32.10 | $30.97 | 390,209 |
| 2019-03-08 | $30.88 | $32.01 | $30.50 | $31.62 | $30.51 | 647,378 |
| 2019-03-07 | $30.83 | $31.42 | $30.05 | $31.21 | $30.11 | 558,825 |
| 2019-03-06 | $30.66 | $32.08 | $30.21 | $30.93 | $29.84 | 878,538 |
| 2019-03-05 | $32.12 | $32.14 | $31.40 | $31.67 | $30.55 | 638,053 |
| 2019-03-04 | $32.76 | $33.09 | $31.90 | $32.10 | $30.97 | 627,957 |
| 2019-03-01 | $32.77 | $33.53 | $32.28 | $32.77 | $31.62 | 605,059 |
| 2019-02-28 | $32.86 | $33.11 | $32.00 | $32.63 | $31.48 | 585,809 |
| 2019-02-27 | $32.85 | $33.23 | $32.59 | $32.99 | $31.83 | 477,047 |
| 2019-02-26 | $33.93 | $34.37 | $32.70 | $33.01 | $31.85 | 874,191 |
| 2019-02-25 | $33.97 | $34.95 | $33.28 | $34.03 | $32.83 | 1,326,390 |
| 2019-02-22 | $33.77 | $34.06 | $33.24 | $33.77 | $32.58 | 697,682 |
| 2019-02-21 | $32.91 | $33.53 | $32.91 | $33.03 | $31.87 | 1,082,390 |
| 2019-02-20 | $32.43 | $33.16 | $32.40 | $32.88 | $31.72 | 829,920 |
| 2019-02-19 | $31.83 | $32.59 | $31.53 | $32.44 | $31.30 | 743,717 |
| 2019-02-15 | $30.75 | $31.84 | $30.68 | $31.82 | $30.70 | 605,681 |
| 2019-02-14 | $30.01 | $30.87 | $29.61 | $30.59 | $29.51 | 657,638 |
| 2019-02-13 | $30.00 | $30.43 | $29.91 | $30.12 | $29.06 | 751,385 |
| 2019-02-12 | $28.75 | $30.00 | $28.63 | $29.90 | $28.85 | 998,120 |
| 2019-02-11 | $28.62 | $28.82 | $27.95 | $28.54 | $27.53 | 310,800 |
| 2019-02-08 | $27.93 | $28.75 | $27.93 | $28.63 | $27.62 | 535,825 |
| 2019-02-07 | $27.72 | $28.21 | $26.69 | $28.14 | $27.15 | 629,786 |
| 2019-02-06 | $28.63 | $28.91 | $27.99 | $28.15 | $27.16 | 267,557 |
| 2019-02-05 | $28.36 | $29.49 | $28.28 | $28.66 | $27.65 | 348,017 |
| 2019-02-04 | $27.77 | $28.62 | $26.73 | $28.55 | $27.54 | 704,378 |
| 2019-02-01 | $28.60 | $28.81 | $27.95 | $28.48 | $27.48 | 426,612 |
| 2019-01-31 | $29.70 | $29.71 | $28.41 | $28.60 | $27.59 | 615,689 |
| 2019-01-30 | $29.63 | $30.13 | $29.10 | $29.86 | $28.81 | 287,230 |
| 2019-01-29 | $29.53 | $29.88 | $29.10 | $29.56 | $28.52 | 384,803 |
| 2019-01-28 | $29.35 | $30.18 | $29.22 | $29.79 | $28.74 | 337,338 |
| 2019-01-25 | $30.10 | $30.84 | $29.55 | $29.65 | $28.61 | 420,504 |
| 2019-01-24 | $28.95 | $29.95 | $28.95 | $29.90 | $28.85 | 563,122 |
| 2019-01-23 | $29.94 | $30.25 | $28.33 | $28.93 | $27.91 | 750,172 |
| 2019-01-22 | $30.25 | $31.18 | $29.89 | $30.00 | $28.94 | 928,040 |
| 2019-01-18 | $30.50 | $31.22 | $29.70 | $30.62 | $29.54 | 1,386,129 |
| 2019-01-17 | $30.13 | $30.93 | $29.32 | $29.82 | $28.77 | 1,303,149 |
| 2019-01-16 | $29.09 | $30.89 | $29.08 | $30.63 | $29.55 | 1,221,788 |
| 2019-01-15 | $29.09 | $29.43 | $27.87 | $29.32 | $28.29 | 835,136 |
| 2019-01-14 | $27.78 | $29.78 | $27.78 | $29.01 | $27.99 | 1,114,011 |
| 2019-01-11 | $27.58 | $28.21 | $27.15 | $27.87 | $26.89 | 403,500 |
| 2019-01-10 | $27.24 | $28.20 | $26.85 | $27.64 | $26.67 | 547,478 |
| 2019-01-09 | $26.98 | $28.33 | $26.80 | $27.85 | $26.87 | 1,031,819 |
| 2019-01-08 | $26.98 | $27.16 | $25.81 | $26.90 | $25.95 | 696,820 |
| 2019-01-07 | $25.26 | $27.22 | $24.98 | $26.65 | $25.61 | 967,741 |
| 2019-01-04 | $24.16 | $25.86 | $24.16 | $25.23 | $24.24 | 997,312 |
| 2019-01-03 | $24.87 | $24.96 | $23.67 | $23.73 | $22.80 | 586,696 |
| 2019-01-02 | $23.90 | $25.17 | $23.29 | $24.94 | $23.96 | 733,668 |
| 2018-12-31 | $24.17 | $24.38 | $23.16 | $24.21 | $23.26 | 919,934 |
| 2018-12-28 | $23.53 | $24.52 | $23.50 | $23.94 | $23.00 | 582,107 |
| 2018-12-27 | $22.85 | $23.50 | $22.52 | $23.48 | $22.56 | 689,235 |
| 2018-12-26 | $22.66 | $23.20 | $22.25 | $23.14 | $22.23 | 664,776 |
| 2018-12-24 | $21.89 | $23.14 | $21.47 | $22.44 | $21.56 | 580,578 |
| 2018-12-21 | $22.90 | $23.13 | $21.97 | $22.43 | $21.55 | 2,331,464 |
| 2018-12-20 | $22.30 | $24.00 | $22.09 | $23.03 | $22.13 | 1,717,720 |
| 2018-12-19 | $21.93 | $24.47 | $20.61 | $22.67 | $21.78 | 6,508,401 |
| 2018-12-18 | $20.86 | $21.10 | $19.77 | $19.96 | $19.18 | 1,032,627 |
| 2018-12-17 | $20.65 | $21.40 | $20.42 | $20.66 | $19.85 | 687,384 |
| 2018-12-14 | $20.32 | $21.09 | $20.27 | $20.65 | $19.84 | 563,122 |
| 2018-12-13 | $21.21 | $21.69 | $20.37 | $20.63 | $19.82 | 531,955 |
| 2018-12-12 | $21.45 | $21.72 | $21.10 | $21.13 | $20.30 | 451,618 |
| 2018-12-11 | $21.96 | $22.23 | $20.74 | $21.11 | $20.28 | 452,982 |
| 2018-12-10 | $22.83 | $22.95 | $21.30 | $21.54 | $20.70 | 684,216 |
| 2018-12-07 | $23.07 | $23.62 | $22.65 | $22.98 | $22.08 | 970,183 |
| 2018-12-06 | $22.22 | $23.51 | $21.81 | $23.47 | $22.55 | 780,584 |
| 2018-12-04 | $25.52 | $25.94 | $22.80 | $23.05 | $22.15 | 1,314,728 |
| 2018-12-03 | $25.65 | $26.01 | $25.06 | $25.63 | $24.63 | 711,109 |
| 2018-11-30 | $24.72 | $25.56 | $24.50 | $25.03 | $24.05 | 409,838 |
| 2018-11-29 | $25.00 | $25.25 | $24.35 | $24.84 | $23.87 | 280,609 |
| 2018-11-28 | $24.40 | $25.13 | $23.62 | $25.08 | $24.10 | 478,251 |
| 2018-11-27 | $25.35 | $25.76 | $24.32 | $24.40 | $23.44 | 573,093 |
| 2018-11-26 | $26.03 | $26.61 | $25.71 | $25.87 | $24.86 | 388,803 |
| 2018-11-23 | $25.18 | $26.04 | $25.03 | $25.73 | $24.72 | 180,380 |
| 2018-11-21 | $25.04 | $26.23 | $25.00 | $25.34 | $24.35 | 506,416 |
| 2018-11-20 | $25.34 | $26.08 | $24.60 | $24.71 | $23.74 | 878,148 |
| 2018-11-19 | $25.66 | $26.36 | $25.61 | $25.79 | $24.78 | 373,686 |
| 2018-11-16 | $25.63 | $25.86 | $24.62 | $25.58 | $24.58 | 1,144,658 |
| 2018-11-15 | $25.87 | $26.28 | $25.12 | $25.93 | $24.91 | 787,393 |
| 2018-11-14 | $27.59 | $27.73 | $25.77 | $26.07 | $25.05 | 826,193 |
| 2018-11-13 | $27.52 | $28.40 | $27.28 | $27.31 | $26.24 | 454,691 |
| 2018-11-12 | $27.51 | $28.09 | $27.42 | $27.45 | $26.38 | 268,834 |
| 2018-11-09 | $27.94 | $28.08 | $27.10 | $27.60 | $26.52 | 249,172 |
| 2018-11-08 | $28.35 | $28.47 | $27.61 | $28.12 | $27.02 | 366,306 |
| 2018-11-07 | $28.78 | $28.78 | $27.33 | $28.62 | $27.50 | 429,854 |
| 2018-11-06 | $28.64 | $29.45 | $28.36 | $28.74 | $27.61 | 446,726 |
| 2018-11-05 | $29.11 | $29.42 | $28.39 | $28.84 | $27.71 | 335,947 |
| 2018-11-02 | $28.74 | $29.41 | $28.54 | $29.15 | $28.01 | 491,032 |
| 2018-11-01 | $27.69 | $29.32 | $27.41 | $28.50 | $27.38 | 1,048,225 |
| 2018-10-31 | $27.13 | $27.79 | $26.65 | $27.56 | $26.48 | 982,562 |
| 2018-10-30 | $25.50 | $26.97 | $25.21 | $26.75 | $25.70 | 634,740 |
| 2018-10-29 | $26.62 | $27.29 | $25.21 | $25.56 | $24.56 | 649,496 |
| 2018-10-26 | $26.30 | $26.62 | $25.49 | $26.00 | $24.98 | 829,161 |
| 2018-10-25 | $27.19 | $28.37 | $26.52 | $26.70 | $25.65 | 899,837 |
| 2018-10-24 | $27.60 | $28.25 | $26.90 | $26.92 | $25.87 | 676,440 |
| 2018-10-23 | $27.28 | $28.12 | $26.82 | $27.59 | $26.51 | 758,475 |
| 2018-10-22 | $28.35 | $28.48 | $27.46 | $28.00 | $26.90 | 789,346 |
| 2018-10-19 | $29.28 | $29.82 | $27.53 | $28.26 | $27.15 | 1,438,395 |
| 2018-10-18 | $31.89 | $31.98 | $28.83 | $29.12 | $27.98 | 2,431,999 |
| 2018-10-17 | $36.41 | $37.35 | $31.80 | $33.20 | $31.90 | 3,574,800 |
| 2018-10-16 | $32.37 | $32.38 | $30.90 | $31.75 | $30.51 | 971,259 |
| 2018-10-15 | $31.22 | $32.10 | $31.12 | $31.70 | $30.46 | 781,215 |
| 2018-10-12 | $31.17 | $31.89 | $30.65 | $31.24 | $30.02 | 801,648 |
| 2018-10-11 | $30.07 | $31.02 | $29.72 | $30.56 | $29.36 | 1,058,148 |
| 2018-10-10 | $30.53 | $30.91 | $30.16 | $30.23 | $29.05 | 565,574 |
| 2018-10-09 | $32.02 | $32.15 | $30.42 | $30.53 | $29.33 | 667,616 |
| 2018-10-08 | $32.26 | $32.56 | $31.81 | $32.16 | $30.90 | 438,471 |
| 2018-10-05 | $32.62 | $32.80 | $32.07 | $32.33 | $31.06 | 359,863 |
| 2018-10-04 | $32.56 | $33.78 | $32.12 | $32.61 | $31.33 | 755,077 |
| 2018-10-03 | $32.04 | $32.65 | $31.87 | $32.64 | $31.36 | 658,148 |
| 2018-10-02 | $31.81 | $32.56 | $31.65 | $31.72 | $30.48 | 512,490 |
| 2018-10-01 | $33.45 | $33.45 | $31.69 | $31.95 | $30.70 | 877,564 |
| 2018-09-28 | $34.65 | $34.95 | $32.90 | $33.15 | $31.85 | 888,398 |
| 2018-09-27 | $35.80 | $35.90 | $34.80 | $34.85 | $33.49 | 424,810 |
| 2018-09-26 | $34.60 | $36.00 | $34.60 | $35.80 | $34.40 | 618,558 |
| 2018-09-25 | $35.35 | $35.38 | $34.53 | $34.60 | $33.24 | 423,308 |
| 2018-09-24 | $36.00 | $36.25 | $34.91 | $35.35 | $33.97 | 461,593 |
| 2018-09-21 | $36.45 | $36.70 | $36.05 | $36.45 | $35.02 | 1,025,356 |
| 2018-09-20 | $36.65 | $36.65 | $34.65 | $36.50 | $35.07 | 1,107,116 |
| 2018-09-19 | $36.25 | $37.90 | $36.00 | $37.30 | $35.84 | 640,335 |
| 2018-09-18 | $36.85 | $37.50 | $35.70 | $36.15 | $34.73 | 662,808 |
| 2018-09-17 | $37.20 | $37.20 | $36.35 | $36.50 | $35.07 | 554,938 |
| 2018-09-14 | $36.50 | $37.55 | $36.05 | $37.30 | $35.84 | 619,341 |
| 2018-09-13 | $36.95 | $37.45 | $36.45 | $36.60 | $35.17 | 307,285 |
| 2018-09-12 | $37.60 | $38.40 | $36.55 | $36.80 | $35.36 | 360,768 |
| 2018-09-11 | $39.00 | $39.00 | $37.30 | $37.60 | $36.13 | 369,335 |
| 2018-09-10 | $37.90 | $39.50 | $37.90 | $39.25 | $37.61 | 699,078 |
| 2018-09-07 | $36.45 | $38.20 | $36.45 | $37.75 | $36.18 | 654,705 |
| 2018-09-06 | $37.10 | $37.53 | $36.30 | $36.60 | $35.07 | 409,138 |
| 2018-09-05 | $36.25 | $37.55 | $35.85 | $37.20 | $35.65 | 414,241 |
| 2018-09-04 | $37.00 | $37.10 | $36.05 | $36.25 | $34.74 | 332,631 |
| 2018-08-31 | $36.60 | $37.60 | $36.25 | $36.95 | $35.41 | 372,639 |
| 2018-08-30 | $37.95 | $38.05 | $36.65 | $36.85 | $35.31 | 358,429 |
| 2018-08-29 | $38.60 | $38.75 | $37.95 | $38.05 | $36.46 | 229,686 |
| 2018-08-28 | $38.50 | $39.15 | $38.40 | $38.60 | $36.99 | 212,645 |
| 2018-08-27 | $37.45 | $39.10 | $37.25 | $38.45 | $36.85 | 627,576 |
| 2018-08-24 | $37.00 | $37.70 | $36.88 | $37.30 | $35.74 | 172,226 |
| 2018-08-23 | $37.40 | $37.65 | $36.41 | $36.95 | $35.41 | 240,392 |
| 2018-08-22 | $37.40 | $37.90 | $37.05 | $37.50 | $35.94 | 303,809 |
| 2018-08-21 | $37.10 | $37.65 | $36.95 | $37.55 | $35.98 | 498,989 |
| 2018-08-20 | $37.35 | $38.05 | $36.80 | $37.00 | $35.46 | 414,856 |
| 2018-08-17 | $38.50 | $38.50 | $36.55 | $37.35 | $35.79 | 528,532 |
| 2018-08-16 | $38.35 | $39.05 | $38.25 | $38.90 | $37.28 | 302,408 |
| 2018-08-15 | $38.35 | $38.60 | $37.40 | $38.00 | $36.41 | 270,270 |
| 2018-08-14 | $38.20 | $39.25 | $37.90 | $38.65 | $37.04 | 278,967 |
| 2018-08-13 | $38.75 | $39.15 | $37.20 | $37.95 | $36.37 | 559,693 |
| 2018-08-10 | $39.20 | $39.20 | $38.45 | $38.75 | $37.13 | 329,343 |
| 2018-08-09 | $39.95 | $40.30 | $39.40 | $39.45 | $37.80 | 227,839 |
| 2018-08-08 | $39.95 | $40.17 | $39.35 | $39.95 | $38.28 | 274,288 |
| 2018-08-07 | $40.05 | $40.35 | $39.55 | $39.95 | $38.28 | 373,184 |
| 2018-08-06 | $40.15 | $40.75 | $39.30 | $40.10 | $38.43 | 446,021 |
| 2018-08-03 | $39.00 | $40.85 | $39.00 | $40.40 | $38.71 | 560,777 |
| 2018-08-02 | $37.60 | $39.45 | $37.60 | $38.95 | $37.33 | 540,230 |
| 2018-08-01 | $39.65 | $39.65 | $37.35 | $37.70 | $36.13 | 424,794 |
| 2018-07-31 | $39.35 | $40.30 | $39.05 | $39.90 | $38.24 | 363,304 |
| 2018-07-30 | $38.55 | $39.75 | $38.35 | $39.35 | $37.71 | 307,390 |
| 2018-07-27 | $39.10 | $39.85 | $37.90 | $38.30 | $36.70 | 305,722 |
| 2018-07-26 | $37.90 | $39.35 | $37.05 | $38.95 | $37.33 | 506,937 |
| 2018-07-25 | $38.00 | $38.85 | $36.25 | $38.00 | $36.41 | 837,397 |
| 2018-07-24 | $42.45 | $42.51 | $37.95 | $38.45 | $36.85 | 966,426 |
| 2018-07-23 | $41.50 | $42.30 | $39.90 | $42.15 | $40.39 | 496,020 |
| 2018-07-20 | $42.55 | $42.78 | $41.60 | $41.70 | $39.96 | 344,807 |
| 2018-07-19 | $42.10 | $43.15 | $41.95 | $42.75 | $40.97 | 329,475 |
| 2018-07-18 | $41.95 | $42.40 | $41.60 | $42.35 | $40.58 | 286,603 |
| 2018-07-17 | $40.80 | $42.30 | $40.80 | $41.90 | $40.15 | 286,819 |
| 2018-07-16 | $41.65 | $41.65 | $40.25 | $40.90 | $39.19 | 308,170 |
| 2018-07-13 | $41.35 | $41.90 | $41.28 | $41.55 | $39.82 | 223,867 |
| 2018-07-12 | $41.90 | $41.90 | $40.65 | $41.50 | $39.77 | 198,338 |
| 2018-07-11 | $41.85 | $42.40 | $41.30 | $41.35 | $39.63 | 287,178 |
| 2018-07-10 | $42.50 | $42.70 | $41.70 | $42.30 | $40.54 | 350,604 |
| 2018-07-09 | $42.25 | $43.10 | $41.80 | $42.60 | $40.82 | 378,359 |
| 2018-07-06 | $40.85 | $42.10 | $40.75 | $42.00 | $40.25 | 414,793 |
| 2018-07-05 | $40.55 | $41.16 | $39.81 | $40.75 | $39.05 | 433,983 |
| 2018-07-03 | $41.75 | $41.75 | $40.00 | $40.05 | $38.38 | 305,498 |
| 2018-07-02 | $40.40 | $41.70 | $39.85 | $41.60 | $39.86 | 353,517 |
| 2018-06-29 | $41.00 | $41.40 | $40.50 | $40.60 | $38.91 | 653,977 |
| 2018-06-28 | $40.40 | $41.95 | $39.90 | $40.80 | $39.10 | 703,748 |
| 2018-06-27 | $42.05 | $42.05 | $40.50 | $40.75 | $39.05 | 766,884 |
| 2018-06-26 | $43.20 | $43.30 | $41.78 | $42.20 | $40.44 | 535,923 |
| 2018-06-25 | $44.60 | $44.95 | $42.55 | $43.00 | $41.21 | 724,373 |
| 2018-06-22 | $46.20 | $47.60 | $44.50 | $45.05 | $43.17 | 1,056,710 |
| 2018-06-21 | $46.75 | $47.76 | $45.00 | $46.40 | $44.46 | 1,414,280 |
| 2018-06-20 | $44.75 | $46.40 | $42.55 | $46.35 | $44.42 | 3,600,303 |
| 2018-06-19 | $40.45 | $40.90 | $39.55 | $40.35 | $38.67 | 710,897 |
| 2018-06-18 | $40.00 | $41.10 | $39.65 | $40.85 | $39.05 | 587,432 |
| 2018-06-15 | $40.45 | $40.73 | $39.80 | $40.00 | $38.24 | 669,213 |
| 2018-06-14 | $40.10 | $40.70 | $39.70 | $40.65 | $38.86 | 342,614 |
| 2018-06-13 | $41.05 | $41.55 | $39.55 | $39.80 | $38.05 | 436,500 |
| 2018-06-12 | $41.30 | $41.55 | $40.25 | $40.70 | $38.91 | 507,550 |
| 2018-06-11 | $40.75 | $42.15 | $40.75 | $41.30 | $39.48 | 921,717 |
| 2018-06-08 | $39.10 | $41.80 | $39.05 | $40.75 | $38.95 | 1,226,739 |
| 2018-06-07 | $37.45 | $39.80 | $37.20 | $39.05 | $37.33 | 1,563,528 |
| 2018-06-06 | $36.45 | $39.00 | $35.90 | $38.85 | $37.14 | 1,458,665 |
| 2018-06-05 | $37.05 | $37.70 | $35.95 | $36.25 | $34.65 | 833,954 |
| 2018-06-04 | $36.10 | $37.65 | $36.10 | $36.80 | $35.18 | 819,266 |
| 2018-06-01 | $36.50 | $36.55 | $35.30 | $36.00 | $34.41 | 729,093 |
| 2018-05-31 | $37.55 | $37.65 | $35.20 | $36.25 | $34.65 | 1,028,560 |
| 2018-05-30 | $37.50 | $38.65 | $37.50 | $37.85 | $36.18 | 327,808 |
| 2018-05-29 | $37.10 | $38.25 | $37.10 | $37.50 | $35.85 | 321,514 |
| 2018-05-25 | $36.80 | $37.60 | $36.80 | $37.30 | $35.66 | 378,915 |
| 2018-05-24 | $36.00 | $37.20 | $35.15 | $36.80 | $35.18 | 939,295 |
| 2018-05-23 | $37.55 | $37.55 | $35.10 | $36.20 | $34.60 | 1,186,261 |
| 2018-05-22 | $38.60 | $38.80 | $37.35 | $38.20 | $36.52 | 376,424 |
| 2018-05-21 | $38.25 | $38.85 | $37.80 | $38.50 | $36.80 | 378,901 |
| 2018-05-18 | $37.60 | $38.15 | $37.45 | $38.10 | $36.42 | 442,273 |
| 2018-05-17 | $37.85 | $38.20 | $37.30 | $37.35 | $35.70 | 287,888 |
| 2018-05-16 | $36.45 | $38.10 | $36.00 | $37.80 | $36.13 | 583,128 |
| 2018-05-15 | $35.65 | $36.45 | $35.45 | $36.25 | $34.65 | 342,592 |
| 2018-05-14 | $35.95 | $36.70 | $35.55 | $35.75 | $34.17 | 465,915 |
| 2018-05-11 | $36.50 | $36.65 | $35.60 | $35.95 | $34.37 | 663,742 |
| 2018-05-10 | $35.85 | $36.75 | $35.85 | $36.40 | $34.80 | 385,793 |
| 2018-05-09 | $34.95 | $36.20 | $34.75 | $35.65 | $34.08 | 497,127 |
| 2018-05-08 | $38.25 | $38.30 | $34.85 | $35.00 | $33.46 | 922,999 |
| 2018-05-07 | $38.00 | $38.50 | $36.20 | $38.40 | $36.71 | 670,574 |
| 2018-05-04 | $36.80 | $38.20 | $35.96 | $38.15 | $36.47 | 315,615 |
| 2018-05-03 | $37.15 | $37.35 | $35.80 | $36.90 | $35.27 | 565,649 |
| 2018-05-02 | $38.75 | $39.90 | $37.23 | $37.50 | $35.85 | 1,034,542 |
| 2018-05-01 | $37.85 | $39.00 | $37.53 | $38.70 | $36.99 | 612,066 |
| 2018-04-30 | $37.85 | $38.80 | $37.85 | $37.90 | $36.23 | 430,382 |
| 2018-04-27 | $37.95 | $38.55 | $37.50 | $37.75 | $36.09 | 531,957 |
| 2018-04-26 | $36.40 | $38.25 | $35.95 | $38.10 | $36.42 | 666,368 |
| 2018-04-25 | $35.00 | $36.38 | $34.90 | $36.20 | $34.60 | 969,079 |
| 2018-04-24 | $35.55 | $36.00 | $34.65 | $35.15 | $33.60 | 514,213 |
| 2018-04-23 | $35.40 | $35.85 | $34.90 | $35.30 | $33.74 | 394,365 |
| 2018-04-20 | $35.35 | $35.95 | $35.00 | $35.35 | $33.79 | 411,759 |
| 2018-04-19 | $36.25 | $36.25 | $34.55 | $35.50 | $33.94 | 639,898 |
| 2018-04-18 | $35.65 | $36.85 | $35.65 | $36.45 | $34.84 | 467,330 |
| 2018-04-17 | $36.15 | $36.75 | $36.05 | $36.10 | $34.51 | 513,449 |
| 2018-04-16 | $36.10 | $36.40 | $34.30 | $35.85 | $34.27 | 807,270 |
| 2018-04-13 | $36.75 | $36.85 | $35.85 | $36.15 | $34.56 | 379,215 |
| 2018-04-12 | $36.70 | $36.95 | $36.07 | $36.60 | $34.99 | 662,966 |
| 2018-04-11 | $36.20 | $37.58 | $36.20 | $36.55 | $34.94 | 625,740 |
| 2018-04-10 | $37.85 | $37.89 | $36.10 | $36.30 | $34.70 | 989,125 |
| 2018-04-09 | $37.40 | $38.13 | $36.58 | $37.50 | $35.75 | 597,092 |
| 2018-04-06 | $38.40 | $39.40 | $37.00 | $37.35 | $35.61 | 811,908 |
| 2018-04-05 | $37.05 | $38.55 | $37.05 | $38.30 | $36.51 | 966,475 |
| 2018-04-04 | $36.15 | $37.15 | $35.75 | $36.95 | $35.22 | 1,053,992 |
| 2018-04-03 | $36.55 | $37.35 | $36.05 | $37.05 | $35.32 | 610,588 |
| 2018-04-02 | $37.55 | $38.00 | $35.67 | $36.20 | $34.51 | 631,646 |
| 2018-03-29 | $38.00 | $38.10 | $36.70 | $37.60 | $35.84 | 1,179,795 |
| 2018-03-28 | $36.75 | $37.80 | $36.40 | $37.80 | $36.03 | 869,028 |
| 2018-03-27 | $36.15 | $37.45 | $35.53 | $36.80 | $35.08 | 824,085 |
| 2018-03-26 | $37.50 | $37.85 | $35.65 | $36.10 | $34.41 | 1,369,281 |
| 2018-03-23 | $38.40 | $38.40 | $36.70 | $36.80 | $35.08 | 1,742,377 |
| 2018-03-22 | $40.75 | $41.90 | $38.35 | $38.40 | $36.61 | 1,557,969 |
| 2018-03-21 | $43.60 | $43.80 | $39.56 | $41.80 | $39.85 | 2,466,662 |
| 2018-03-20 | $44.55 | $45.40 | $43.90 | $44.00 | $41.94 | 1,230,821 |
| 2018-03-19 | $45.95 | $47.20 | $43.80 | $44.50 | $42.42 | 933,998 |
| 2018-03-16 | $43.65 | $46.58 | $43.40 | $46.15 | $43.99 | 1,164,140 |
| 2018-03-15 | $44.10 | $44.13 | $42.55 | $42.95 | $40.94 | 302,959 |
| 2018-03-14 | $44.25 | $44.60 | $43.50 | $43.75 | $41.71 | 345,825 |
| 2018-03-13 | $44.25 | $44.85 | $43.65 | $43.90 | $41.85 | 357,225 |
| 2018-03-12 | $44.55 | $45.00 | $43.55 | $44.10 | $42.04 | 380,463 |
| 2018-03-09 | $44.10 | $44.80 | $43.70 | $44.55 | $42.47 | 449,084 |
| 2018-03-08 | $45.85 | $46.25 | $42.80 | $43.75 | $41.71 | 1,015,683 |
| 2018-03-07 | $43.75 | $45.25 | $43.70 | $44.95 | $42.85 | 642,670 |
| 2018-03-06 | $42.75 | $44.45 | $42.60 | $44.35 | $42.28 | 510,683 |
| 2018-03-05 | $41.90 | $42.90 | $41.50 | $42.65 | $40.66 | 516,981 |
| 2018-03-02 | $41.90 | $42.35 | $41.45 | $42.15 | $40.18 | 482,168 |
| 2018-03-01 | $43.65 | $43.65 | $41.50 | $42.30 | $40.32 | 767,042 |
| 2018-02-28 | $43.68 | $44.90 | $42.85 | $43.55 | $41.52 | 690,844 |
| 2018-02-27 | $45.75 | $46.25 | $42.50 | $43.45 | $41.42 | 1,273,753 |
| 2018-02-26 | $41.55 | $44.35 | $40.55 | $44.15 | $42.09 | 1,386,873 |
| 2018-02-23 | $40.60 | $41.90 | $40.20 | $41.65 | $39.70 | 668,554 |
| 2018-02-22 | $41.60 | $41.60 | $40.01 | $40.30 | $38.42 | 1,280,235 |
| 2018-02-21 | $42.15 | $42.50 | $41.15 | $41.35 | $39.42 | 806,829 |
| 2018-02-20 | $42.30 | $43.20 | $42.05 | $42.30 | $40.32 | 516,251 |
| 2018-02-16 | $44.30 | $44.70 | $41.75 | $42.70 | $40.71 | 876,039 |
| 2018-02-15 | $44.85 | $45.15 | $43.70 | $44.55 | $42.47 | 479,565 |
| 2018-02-14 | $43.00 | $44.85 | $43.00 | $44.50 | $42.42 | 517,245 |
| 2018-02-13 | $44.80 | $46.10 | $42.85 | $43.55 | $41.52 | 749,563 |
| 2018-02-12 | $45.10 | $45.70 | $43.05 | $45.30 | $43.18 | 865,379 |
| 2018-02-09 | $43.55 | $45.30 | $43.20 | $44.45 | $42.37 | 1,076,826 |
| 2018-02-08 | $44.10 | $44.50 | $42.40 | $42.85 | $40.85 | 751,022 |
| 2018-02-07 | $44.15 | $45.10 | $43.41 | $43.95 | $41.90 | 618,186 |
| 2018-02-06 | $41.00 | $45.15 | $41.00 | $44.30 | $42.23 | 855,180 |
| 2018-02-05 | $41.95 | $44.40 | $41.41 | $42.25 | $40.28 | 1,201,481 |
| 2018-02-02 | $45.35 | $45.85 | $42.40 | $42.75 | $40.75 | 1,051,680 |
| 2018-02-01 | $45.20 | $46.55 | $45.10 | $45.90 | $43.76 | 837,956 |
| 2018-01-31 | $46.90 | $47.28 | $44.35 | $45.45 | $43.33 | 835,783 |
| 2018-01-30 | $46.20 | $47.15 | $45.65 | $46.70 | $44.52 | 999,614 |
| 2018-01-29 | $44.85 | $49.40 | $44.70 | $47.05 | $44.85 | 2,112,049 |
| 2018-01-26 | $47.80 | $47.95 | $43.66 | $44.90 | $42.80 | 3,604,781 |
| 2018-01-25 | $53.75 | $53.90 | $48.95 | $49.00 | $46.71 | 1,591,613 |
| 2018-01-24 | $53.00 | $54.15 | $52.30 | $53.35 | $50.86 | 604,968 |
| 2018-01-23 | $52.90 | $53.85 | $52.60 | $52.90 | $50.43 | 647,230 |
| 2018-01-22 | $52.75 | $53.40 | $52.23 | $52.95 | $50.48 | 611,491 |
| 2018-01-19 | $52.35 | $53.79 | $51.30 | $53.00 | $50.52 | 786,153 |
| 2018-01-18 | $54.40 | $54.40 | $52.25 | $52.40 | $49.95 | 563,564 |
| 2018-01-17 | $53.45 | $54.46 | $52.75 | $54.40 | $51.86 | 711,739 |
| 2018-01-16 | $56.05 | $56.50 | $52.70 | $53.00 | $50.52 | 953,813 |
| 2018-01-12 | $57.30 | $57.94 | $55.65 | $55.80 | $53.19 | 582,145 |
| 2018-01-11 | $56.35 | $58.05 | $55.85 | $57.00 | $54.34 | 676,402 |
| 2018-01-10 | $55.10 | $56.95 | $54.88 | $56.10 | $53.48 | 517,499 |
| 2018-01-09 | $55.10 | $55.40 | $53.40 | $55.25 | $52.67 | 655,547 |
| 2018-01-08 | $55.85 | $55.85 | $54.80 | $54.95 | $52.29 | 505,375 |
| 2018-01-05 | $55.65 | $56.50 | $54.25 | $55.95 | $53.24 | 634,354 |
| 2018-01-04 | $56.60 | $57.00 | $55.30 | $55.60 | $52.91 | 459,756 |
| 2018-01-03 | $55.50 | $56.45 | $55.30 | $56.40 | $53.67 | 678,009 |
| 2018-01-02 | $55.90 | $57.50 | $55.35 | $55.45 | $52.76 | 562,039 |
| 2017-12-29 | $57.30 | $57.60 | $55.53 | $55.60 | $52.91 | 390,061 |
| 2017-12-28 | $56.75 | $57.40 | $56.15 | $57.30 | $54.53 | 380,760 |
| 2017-12-27 | $58.00 | $58.05 | $56.55 | $56.80 | $54.05 | 455,071 |
| 2017-12-26 | $56.50 | $57.75 | $56.00 | $57.70 | $54.91 | 360,677 |
| 2017-12-22 | $56.15 | $56.50 | $55.20 | $56.45 | $53.72 | 402,477 |
| 2017-12-21 | $55.00 | $57.20 | $54.75 | $56.30 | $53.57 | 854,831 |
| 2017-12-20 | $58.00 | $58.65 | $52.35 | $54.75 | $52.10 | 1,640,895 |
| 2017-12-19 | $58.00 | $58.45 | $57.00 | $57.40 | $54.62 | 838,164 |
| 2017-12-18 | $56.30 | $58.05 | $56.20 | $57.95 | $55.14 | 623,259 |
| 2017-12-15 | $54.95 | $56.30 | $54.95 | $56.05 | $53.34 | 570,568 |
| 2017-12-14 | $56.50 | $56.70 | $54.20 | $54.90 | $52.24 | 512,694 |
| 2017-12-13 | $55.05 | $57.20 | $55.00 | $56.65 | $53.91 | 413,211 |
| 2017-12-12 | $55.85 | $56.75 | $54.90 | $54.95 | $52.29 | 312,413 |
| 2017-12-11 | $56.65 | $56.85 | $54.41 | $55.65 | $52.95 | 522,354 |
| 2017-12-08 | $55.45 | $56.45 | $54.95 | $56.30 | $53.57 | 468,169 |
| 2017-12-07 | $53.25 | $55.45 | $53.05 | $54.95 | $52.29 | 557,856 |
| 2017-12-06 | $53.65 | $54.70 | $52.98 | $53.10 | $50.53 | 330,414 |
| 2017-12-05 | $52.25 | $54.45 | $52.20 | $54.05 | $51.43 | 540,492 |
| 2017-12-04 | $54.85 | $55.15 | $52.20 | $52.25 | $49.72 | 677,612 |
| 2017-12-01 | $54.70 | $55.90 | $53.25 | $54.00 | $51.38 | 1,055,480 |
| 2017-11-30 | $55.00 | $55.10 | $54.20 | $54.75 | $52.10 | 367,685 |
| 2017-11-29 | $54.75 | $55.00 | $54.10 | $54.55 | $51.91 | 460,337 |
| 2017-11-28 | $53.10 | $54.90 | $52.55 | $54.60 | $51.96 | 1,038,152 |
| 2017-11-27 | $51.60 | $52.00 | $50.55 | $50.65 | $48.20 | 405,763 |
| 2017-11-24 | $51.15 | $51.75 | $51.01 | $51.70 | $49.20 | 139,040 |
| 2017-11-22 | $51.40 | $51.60 | $50.70 | $51.25 | $48.77 | 205,801 |
| 2017-11-21 | $50.75 | $51.35 | $50.50 | $51.30 | $48.82 | 377,731 |
| 2017-11-20 | $49.75 | $50.40 | $49.30 | $50.40 | $47.96 | 444,500 |
| 2017-11-17 | $48.55 | $49.95 | $48.37 | $49.50 | $47.10 | 387,498 |
| 2017-11-16 | $48.25 | $48.75 | $47.75 | $48.65 | $46.29 | 450,319 |
| 2017-11-15 | $48.00 | $48.65 | $47.90 | $48.25 | $45.91 | 459,688 |
| 2017-11-14 | $48.00 | $48.48 | $47.85 | $48.15 | $45.82 | 383,990 |
| 2017-11-13 | $48.20 | $49.00 | $47.95 | $48.45 | $46.01 | 384,648 |
| 2017-11-10 | $48.25 | $48.90 | $47.80 | $48.45 | $46.01 | 520,099 |
| 2017-11-09 | $47.70 | $48.25 | $47.40 | $48.20 | $45.77 | 499,359 |
| 2017-11-08 | $46.95 | $48.00 | $46.75 | $48.00 | $45.58 | 315,308 |
| 2017-11-07 | $48.10 | $48.25 | $46.65 | $47.35 | $44.96 | 413,948 |
| 2017-11-06 | $48.95 | $49.05 | $47.80 | $48.10 | $45.68 | 603,329 |
| 2017-11-03 | $48.15 | $49.45 | $48.05 | $49.05 | $46.58 | 495,485 |
| 2017-11-02 | $49.70 | $49.90 | $46.75 | $48.00 | $45.58 | 905,348 |
| 2017-11-01 | $49.80 | $49.85 | $48.25 | $49.65 | $47.15 | 988,620 |
| 2017-10-31 | $48.00 | $49.20 | $48.00 | $49.15 | $46.67 | 609,129 |
| 2017-10-30 | $48.30 | $49.15 | $47.20 | $48.00 | $45.58 | 442,165 |
| 2017-10-27 | $47.90 | $48.60 | $46.80 | $48.45 | $46.01 | 558,799 |
| 2017-10-26 | $46.70 | $48.00 | $46.70 | $47.90 | $45.49 | 646,997 |
| 2017-10-25 | $47.15 | $47.60 | $46.10 | $46.73 | $44.37 | 532,669 |
| 2017-10-24 | $47.20 | $48.60 | $47.05 | $47.30 | $44.92 | 736,111 |
| 2017-10-23 | $48.15 | $48.45 | $46.45 | $47.05 | $44.68 | 884,175 |
| 2017-10-20 | $46.65 | $48.05 | $46.51 | $47.75 | $45.34 | 945,093 |
| 2017-10-19 | $45.25 | $46.40 | $43.10 | $45.85 | $43.54 | 1,446,374 |
| 2017-10-18 | $43.65 | $44.75 | $43.45 | $44.40 | $42.16 | 1,214,896 |
| 2017-10-17 | $44.10 | $44.75 | $43.28 | $43.55 | $41.36 | 494,687 |
| 2017-10-16 | $43.50 | $44.25 | $43.26 | $44.15 | $41.92 | 377,533 |
| 2017-10-13 | $44.05 | $44.05 | $42.10 | $43.50 | $41.31 | 665,305 |
| 2017-10-12 | $42.90 | $43.90 | $42.85 | $43.85 | $41.64 | 407,758 |
| 2017-10-11 | $44.10 | $44.40 | $42.90 | $43.00 | $40.83 | 442,249 |
| 2017-10-10 | $44.05 | $44.20 | $43.80 | $44.10 | $41.88 | 319,959 |
| 2017-10-09 | $43.50 | $44.50 | $43.49 | $44.00 | $41.78 | 460,926 |
| 2017-10-06 | $42.90 | $43.70 | $42.85 | $43.20 | $41.02 | 543,240 |
| 2017-10-05 | $43.80 | $44.00 | $42.74 | $42.95 | $40.79 | 626,090 |
| 2017-10-04 | $44.50 | $45.20 | $42.90 | $43.75 | $41.54 | 1,022,740 |
| 2017-10-03 | $46.80 | $46.85 | $45.65 | $46.25 | $43.92 | 528,352 |
| 2017-10-02 | $45.00 | $46.68 | $44.70 | $46.50 | $44.16 | 824,139 |
| 2017-09-29 | $44.55 | $45.90 | $44.55 | $44.75 | $42.49 | 733,627 |
| 2017-09-28 | $45.05 | $45.50 | $44.28 | $44.50 | $42.26 | 560,923 |
| 2017-09-27 | $44.20 | $45.20 | $43.68 | $45.05 | $42.78 | 669,164 |
| 2017-09-26 | $43.50 | $44.35 | $42.96 | $44.10 | $41.88 | 535,425 |
| 2017-09-25 | $42.55 | $43.70 | $42.55 | $43.45 | $41.26 | 729,605 |
| 2017-09-22 | $41.20 | $42.55 | $41.20 | $42.40 | $40.26 | 849,609 |
| 2017-09-21 | $39.60 | $41.90 | $39.60 | $41.10 | $39.03 | 952,666 |
| 2017-09-20 | $39.45 | $39.48 | $38.80 | $39.40 | $37.41 | 403,528 |
| 2017-09-19 | $39.50 | $39.50 | $39.04 | $39.25 | $37.27 | 347,971 |
| 2017-09-18 | $40.15 | $40.90 | $39.45 | $39.50 | $37.51 | 567,284 |
| 2017-09-15 | $39.75 | $40.45 | $39.50 | $40.05 | $38.03 | 1,019,044 |
| 2017-09-14 | $38.95 | $39.73 | $38.70 | $39.50 | $37.51 | 669,496 |
| 2017-09-13 | $38.05 | $39.20 | $37.96 | $39.10 | $37.13 | 807,402 |
| 2017-09-12 | $37.40 | $38.15 | $37.10 | $38.05 | $36.13 | 453,690 |
| 2017-09-11 | $37.10 | $38.00 | $36.75 | $37.40 | $35.52 | 596,658 |
| 2017-09-08 | $36.95 | $37.15 | $36.43 | $36.55 | $34.71 | 348,909 |
| 2017-09-07 | $37.20 | $37.45 | $36.65 | $36.95 | $35.09 | 359,968 |
| 2017-09-06 | $37.00 | $38.55 | $36.90 | $37.00 | $35.14 | 968,843 |
| 2017-09-05 | $36.10 | $36.90 | $35.60 | $36.85 | $34.99 | 518,325 |
| 2017-09-01 | $36.30 | $36.50 | $35.75 | $36.20 | $34.38 | 250,997 |
| 2017-08-31 | $36.50 | $36.75 | $35.65 | $36.15 | $34.33 | 290,171 |
| 2017-08-30 | $36.10 | $36.65 | $36.00 | $36.35 | $34.52 | 264,057 |
| 2017-08-29 | $36.10 | $36.45 | $35.10 | $36.05 | $34.23 | 715,035 |
| 2017-08-28 | $34.80 | $37.13 | $34.80 | $36.40 | $34.57 | 1,261,833 |
| 2017-08-25 | $34.45 | $34.58 | $34.23 | $34.55 | $32.81 | 501,030 |
| 2017-08-24 | $35.05 | $35.20 | $34.20 | $34.35 | $32.62 | 287,308 |
| 2017-08-23 | $34.80 | $35.00 | $34.65 | $34.85 | $33.09 | 275,080 |
| 2017-08-22 | $34.70 | $35.20 | $34.70 | $35.05 | $33.28 | 201,290 |
| 2017-08-21 | $34.35 | $34.65 | $33.95 | $34.60 | $32.86 | 195,641 |
| 2017-08-18 | $33.55 | $34.95 | $33.15 | $34.35 | $32.62 | 596,276 |
| 2017-08-17 | $34.60 | $34.95 | $33.73 | $33.90 | $32.19 | 385,766 |
| 2017-08-16 | $35.05 | $35.20 | $34.65 | $34.70 | $32.95 | 217,475 |
| 2017-08-15 | $35.40 | $35.40 | $34.55 | $34.85 | $33.09 | 275,188 |
| 2017-08-14 | $35.25 | $35.78 | $34.90 | $35.40 | $33.62 | 447,548 |
| 2017-08-11 | $33.75 | $35.00 | $33.35 | $34.85 | $33.09 | 451,879 |
| 2017-08-10 | $34.25 | $34.60 | $33.85 | $33.95 | $32.24 | 305,558 |
| 2017-08-09 | $34.90 | $35.40 | $34.18 | $34.40 | $32.67 | 383,640 |
| 2017-08-08 | $35.45 | $35.70 | $34.90 | $35.05 | $33.28 | 296,702 |
| 2017-08-07 | $35.95 | $36.40 | $35.40 | $35.50 | $33.71 | 444,841 |
| 2017-08-04 | $35.35 | $35.90 | $34.90 | $35.85 | $34.04 | 334,328 |
| 2017-08-03 | $35.55 | $35.86 | $35.05 | $35.20 | $33.43 | 238,548 |
| 2017-08-02 | $37.10 | $37.10 | $34.65 | $35.35 | $33.57 | 461,398 |
| 2017-08-01 | $37.05 | $37.15 | $36.50 | $37.00 | $35.14 | 520,381 |
| 2017-07-31 | $36.60 | $37.20 | $36.25 | $36.80 | $34.95 | 619,367 |
| 2017-07-28 | $36.50 | $36.65 | $36.05 | $36.35 | $34.52 | 224,909 |
| 2017-07-27 | $36.55 | $36.90 | $35.78 | $36.60 | $34.76 | 525,896 |
| 2017-07-26 | $36.00 | $36.58 | $35.85 | $36.40 | $34.57 | 455,829 |
| 2017-07-25 | $35.75 | $36.13 | $35.58 | $36.00 | $34.19 | 375,034 |
| 2017-07-24 | $34.80 | $35.95 | $34.70 | $35.45 | $33.66 | 297,946 |
| 2017-07-21 | $35.20 | $35.45 | $34.50 | $34.80 | $33.05 | 517,354 |
| 2017-07-20 | $35.15 | $35.40 | $34.82 | $35.15 | $33.38 | 409,248 |
| 2017-07-19 | $34.70 | $35.38 | $34.70 | $35.00 | $33.24 | 431,916 |
| 2017-07-18 | $34.85 | $35.00 | $34.45 | $34.50 | $32.76 | 376,253 |
| 2017-07-17 | $35.30 | $35.65 | $35.03 | $35.10 | $33.33 | 414,858 |
| 2017-07-14 | $34.80 | $35.40 | $34.80 | $35.30 | $33.52 | 327,420 |
| 2017-07-13 | $34.85 | $35.15 | $34.70 | $34.85 | $33.09 | 345,708 |
| 2017-07-12 | $34.50 | $35.15 | $34.25 | $34.75 | $33.00 | 405,361 |
| 2017-07-11 | $34.25 | $34.40 | $33.93 | $34.10 | $32.38 | 458,377 |
| 2017-07-10 | $34.50 | $34.60 | $33.98 | $34.30 | $32.57 | 500,467 |
| 2017-07-07 | $35.20 | $35.26 | $34.35 | $34.75 | $32.90 | 747,731 |
| 2017-07-06 | $34.95 | $35.04 | $33.88 | $33.95 | $32.15 | 814,360 |
| 2017-07-05 | $36.40 | $36.40 | $34.65 | $35.05 | $33.19 | 1,052,706 |
| 2017-07-03 | $35.25 | $36.60 | $34.95 | $36.40 | $34.46 | 510,558 |
| 2017-06-30 | $35.05 | $35.45 | $34.75 | $35.00 | $33.14 | 535,991 |
| 2017-06-29 | $35.25 | $35.25 | $33.80 | $34.75 | $32.90 | 519,544 |
| 2017-06-28 | $34.70 | $35.70 | $34.65 | $35.25 | $33.38 | 952,310 |
| 2017-06-27 | $35.15 | $35.20 | $34.15 | $34.20 | $32.38 | 516,864 |
| 2017-06-26 | $34.55 | $35.30 | $34.20 | $35.15 | $33.28 | 812,826 |
| 2017-06-23 | $33.90 | $34.85 | $33.55 | $34.40 | $32.57 | 1,196,456 |
| 2017-06-22 | $33.65 | $33.95 | $32.80 | $33.90 | $32.10 | 1,172,737 |
| 2017-06-21 | $30.45 | $33.65 | $29.95 | $33.45 | $31.67 | 3,380,800 |
| 2017-06-20 | $29.85 | $29.91 | $29.05 | $29.30 | $27.74 | 1,158,282 |
| 2017-06-19 | $29.40 | $30.00 | $29.05 | $29.85 | $28.26 | 712,097 |
| 2017-06-16 | $28.95 | $29.25 | $28.75 | $28.95 | $27.41 | 470,263 |
| 2017-06-15 | $28.80 | $29.40 | $28.80 | $29.10 | $27.55 | 442,652 |
| 2017-06-14 | $29.50 | $29.50 | $28.58 | $29.25 | $27.70 | 573,282 |
| 2017-06-13 | $28.70 | $29.55 | $28.50 | $29.40 | $27.84 | 494,754 |
| 2017-06-12 | $28.40 | $28.85 | $27.85 | $28.60 | $27.08 | 566,834 |
| 2017-06-09 | $27.65 | $28.80 | $27.65 | $28.30 | $26.80 | 604,550 |
| 2017-06-08 | $26.80 | $28.15 | $26.70 | $27.45 | $25.99 | 606,814 |
| 2017-06-07 | $28.70 | $28.74 | $26.87 | $27.00 | $25.56 | 721,245 |
| 2017-06-06 | $28.25 | $29.45 | $26.85 | $28.50 | $26.98 | 1,656,265 |
| 2017-06-05 | $25.75 | $26.60 | $25.75 | $26.55 | $25.14 | 413,709 |
| 2017-06-02 | $24.90 | $26.50 | $24.85 | $25.85 | $24.48 | 566,643 |
| 2017-06-01 | $24.55 | $25.10 | $24.30 | $24.70 | $23.39 | 804,259 |
| 2017-05-31 | $25.15 | $25.25 | $24.15 | $24.50 | $23.20 | 434,615 |
| 2017-05-30 | $25.15 | $25.35 | $24.70 | $24.95 | $23.62 | 632,111 |
| 2017-05-26 | $25.45 | $25.60 | $24.99 | $25.15 | $23.81 | 478,063 |
| 2017-05-25 | $26.45 | $26.65 | $25.25 | $25.55 | $24.19 | 592,860 |
| 2017-05-24 | $26.35 | $26.75 | $25.90 | $26.30 | $24.90 | 251,029 |
| 2017-05-23 | $26.40 | $26.61 | $26.00 | $26.15 | $24.76 | 204,107 |
| 2017-05-22 | $26.45 | $26.60 | $26.30 | $26.35 | $24.95 | 146,012 |
| 2017-05-19 | $26.40 | $26.65 | $26.23 | $26.25 | $24.85 | 241,598 |
| 2017-05-18 | $26.00 | $26.40 | $25.80 | $26.25 | $24.85 | 291,337 |
| 2017-05-17 | $27.30 | $27.35 | $26.00 | $26.10 | $24.71 | 414,256 |
| 2017-05-16 | $28.10 | $28.10 | $27.35 | $27.75 | $26.27 | 265,505 |
| 2017-05-15 | $27.75 | $28.50 | $27.55 | $28.05 | $26.56 | 350,901 |
| 2017-05-12 | $27.40 | $27.80 | $27.18 | $27.55 | $26.09 | 331,147 |
| 2017-05-11 | $27.30 | $27.63 | $26.75 | $27.40 | $25.94 | 381,828 |
| 2017-05-10 | $26.70 | $27.43 | $26.50 | $27.40 | $25.94 | 234,876 |
| 2017-05-09 | $26.55 | $27.00 | $26.55 | $26.75 | $25.33 | 335,458 |
| 2017-05-08 | $27.20 | $27.25 | $26.30 | $26.45 | $25.04 | 530,329 |
| 2017-05-05 | $26.95 | $27.30 | $26.85 | $27.10 | $25.66 | 414,324 |
| 2017-05-04 | $27.60 | $27.60 | $26.25 | $26.90 | $25.47 | 636,459 |
| 2017-05-03 | $27.50 | $27.70 | $27.20 | $27.50 | $26.04 | 192,591 |
| 2017-05-02 | $28.30 | $28.30 | $27.25 | $27.60 | $26.13 | 313,327 |
| 2017-05-01 | $28.75 | $28.85 | $28.18 | $28.25 | $26.75 | 303,103 |
| 2017-04-28 | $29.10 | $29.35 | $28.60 | $28.70 | $27.17 | 617,970 |
| 2017-04-27 | $29.10 | $29.51 | $28.90 | $29.15 | $27.60 | 774,922 |
| 2017-04-26 | $28.10 | $29.15 | $28.10 | $29.05 | $27.51 | 900,291 |
| 2017-04-25 | $27.50 | $28.50 | $27.50 | $28.10 | $26.61 | 747,155 |
| 2017-04-24 | $27.00 | $27.60 | $26.70 | $27.20 | $25.75 | 660,650 |
| 2017-04-21 | $26.15 | $26.33 | $25.78 | $26.25 | $24.85 | 329,278 |
| 2017-04-20 | $25.70 | $26.30 | $25.58 | $26.10 | $24.71 | 536,159 |
| 2017-04-19 | $25.50 | $25.90 | $25.33 | $25.45 | $24.10 | 330,070 |
| 2017-04-18 | $25.50 | $25.70 | $25.35 | $25.35 | $24.00 | 323,553 |
| 2017-04-17 | $25.25 | $25.75 | $25.10 | $25.75 | $24.38 | 342,017 |
| 2017-04-13 | $25.55 | $25.70 | $25.15 | $25.25 | $23.91 | 538,652 |
| 2017-04-12 | $26.25 | $26.25 | $25.40 | $25.55 | $24.19 | 670,735 |
| 2017-04-11 | $25.60 | $26.35 | $25.35 | $26.20 | $24.81 | 707,425 |
| 2017-04-10 | $26.20 | $26.40 | $25.48 | $25.70 | $24.33 | 757,801 |
| 2017-04-07 | $26.65 | $26.90 | $26.05 | $26.20 | $24.71 | 1,372,146 |
| 2017-04-06 | $26.70 | $27.45 | $26.23 | $26.65 | $25.14 | 2,347,351 |
| 2017-04-05 | $27.50 | $28.05 | $27.25 | $27.35 | $25.80 | 556,094 |
| 2017-04-04 | $28.25 | $28.45 | $27.20 | $27.35 | $25.80 | 582,582 |
| 2017-04-03 | $29.30 | $29.30 | $28.05 | $28.35 | $26.74 | 423,586 |
| 2017-03-31 | $29.25 | $29.68 | $29.20 | $29.25 | $27.59 | 311,206 |
| 2017-03-30 | $29.60 | $29.80 | $29.25 | $29.30 | $27.63 | 222,996 |
| 2017-03-29 | $29.75 | $29.85 | $29.50 | $29.65 | $27.96 | 179,762 |
| 2017-03-28 | $29.90 | $30.15 | $29.45 | $29.80 | $28.11 | 329,362 |
| 2017-03-27 | $29.75 | $30.20 | $29.30 | $30.05 | $28.34 | 463,121 |
| 2017-03-24 | $29.90 | $30.10 | $29.40 | $29.90 | $28.20 | 447,420 |
| 2017-03-23 | $30.50 | $30.58 | $29.30 | $29.75 | $28.06 | 685,451 |
| 2017-03-22 | $29.75 | $29.95 | $27.55 | $29.55 | $27.87 | 1,428,655 |
| 2017-03-21 | $29.55 | $29.55 | $27.60 | $27.80 | $26.22 | 861,152 |
| 2017-03-20 | $29.75 | $30.03 | $29.25 | $29.40 | $27.73 | 599,108 |
| 2017-03-17 | $29.75 | $29.95 | $29.30 | $29.80 | $28.11 | 484,526 |
| 2017-03-16 | $30.35 | $30.35 | $29.60 | $29.60 | $27.92 | 273,349 |
| 2017-03-15 | $29.30 | $30.40 | $29.15 | $30.25 | $28.53 | 326,933 |
| 2017-03-14 | $28.70 | $29.35 | $28.60 | $29.15 | $27.49 | 278,037 |
| 2017-03-13 | $28.75 | $29.00 | $28.60 | $28.80 | $27.16 | 383,965 |
| 2017-03-10 | $28.75 | $29.45 | $28.32 | $29.00 | $27.35 | 918,629 |
| 2017-03-09 | $31.90 | $31.95 | $30.70 | $30.90 | $29.14 | 328,267 |
| 2017-03-08 | $32.15 | $32.70 | $31.85 | $31.95 | $30.13 | 253,464 |
| 2017-03-07 | $33.60 | $33.90 | $31.80 | $32.15 | $30.32 | 316,573 |
| 2017-03-06 | $33.85 | $34.10 | $33.50 | $33.95 | $32.02 | 270,739 |
| 2017-03-03 | $34.55 | $34.85 | $33.90 | $34.15 | $32.21 | 136,099 |
| 2017-03-02 | $34.25 | $34.80 | $34.25 | $34.65 | $32.68 | 195,261 |
| 2017-03-01 | $33.70 | $34.90 | $33.66 | $34.30 | $32.35 | 263,820 |
| 2017-02-28 | $33.55 | $33.60 | $33.00 | $33.00 | $31.12 | 231,440 |
| 2017-02-27 | $33.50 | $34.00 | $33.25 | $33.70 | $31.78 | 241,113 |
| 2017-02-24 | $33.55 | $33.55 | $33.05 | $33.40 | $31.50 | 228,641 |
| 2017-02-23 | $34.70 | $34.75 | $33.75 | $33.95 | $32.02 | 187,001 |
| 2017-02-22 | $34.25 | $34.80 | $34.00 | $34.60 | $32.63 | 151,408 |
| 2017-02-21 | $34.55 | $34.70 | $33.99 | $34.20 | $32.26 | 155,105 |
| 2017-02-17 | $34.25 | $34.40 | $33.90 | $34.35 | $32.40 | 273,151 |
| 2017-02-16 | $34.10 | $34.50 | $33.90 | $34.45 | $32.49 | 298,414 |
| 2017-02-15 | $34.05 | $34.35 | $33.80 | $34.30 | $32.35 | 232,954 |
| 2017-02-14 | $33.75 | $34.35 | $33.40 | $34.30 | $32.35 | 260,829 |
| 2017-02-13 | $33.75 | $34.10 | $33.38 | $33.70 | $31.78 | 248,164 |
| 2017-02-10 | $32.90 | $33.65 | $32.68 | $33.55 | $31.64 | 333,192 |
| 2017-02-09 | $32.10 | $32.90 | $32.10 | $32.65 | $30.79 | 181,693 |
| 2017-02-08 | $31.45 | $32.05 | $31.30 | $32.00 | $30.18 | 288,567 |
| 2017-02-07 | $31.75 | $31.95 | $31.10 | $31.60 | $29.80 | 198,062 |
| 2017-02-06 | $32.40 | $32.40 | $31.55 | $31.75 | $29.95 | 158,461 |
| 2017-02-03 | $32.10 | $32.55 | $31.85 | $32.45 | $30.61 | 227,247 |
| 2017-02-02 | $32.25 | $32.35 | $31.40 | $31.75 | $29.95 | 180,003 |
| 2017-02-01 | $31.75 | $32.10 | $31.45 | $32.05 | $30.23 | 250,517 |
| 2017-01-31 | $31.10 | $31.53 | $30.85 | $31.40 | $29.62 | 180,923 |
| 2017-01-30 | $31.45 | $31.45 | $30.85 | $31.10 | $29.33 | 200,374 |
| 2017-01-27 | $32.40 | $32.40 | $31.50 | $31.65 | $29.85 | 148,080 |
| 2017-01-26 | $32.50 | $32.65 | $32.10 | $32.25 | $30.42 | 191,929 |
| 2017-01-25 | $31.50 | $32.55 | $31.50 | $32.50 | $30.65 | 218,014 |
| 2017-01-24 | $30.70 | $31.55 | $30.70 | $31.35 | $29.57 | 251,263 |
| 2017-01-23 | $31.35 | $31.50 | $30.20 | $30.75 | $29.00 | 410,381 |
| 2017-01-20 | $31.55 | $31.80 | $31.25 | $31.55 | $29.76 | 236,682 |
| 2017-01-19 | $32.35 | $32.55 | $31.40 | $31.45 | $29.66 | 190,537 |
| 2017-01-18 | $32.65 | $32.65 | $31.95 | $32.20 | $30.37 | 189,963 |
| 2017-01-17 | $33.10 | $33.15 | $32.25 | $32.55 | $30.70 | 324,661 |
| 2017-01-13 | $32.40 | $33.40 | $32.35 | $32.95 | $31.08 | 289,002 |
| 2017-01-12 | $32.40 | $32.50 | $31.90 | $32.25 | $30.42 | 279,879 |
| 2017-01-11 | $32.75 | $32.75 | $32.24 | $32.65 | $30.79 | 232,877 |
| 2017-01-10 | $32.10 | $32.80 | $31.90 | $32.80 | $30.94 | 330,676 |
| 2017-01-09 | $32.35 | $32.45 | $31.75 | $31.90 | $30.09 | 261,292 |
| 2017-01-06 | $32.95 | $33.05 | $32.40 | $32.50 | $30.56 | 282,917 |
| 2017-01-05 | $32.95 | $33.10 | $32.30 | $32.75 | $30.79 | 351,174 |
| 2017-01-04 | $32.85 | $33.45 | $32.50 | $33.45 | $31.45 | 421,270 |
| 2017-01-03 | $32.05 | $32.80 | $31.70 | $32.80 | $30.84 | 730,224 |
| 2016-12-30 | $32.00 | $32.10 | $31.35 | $31.65 | $29.76 | 367,262 |
| 2016-12-29 | $32.35 | $32.60 | $31.15 | $31.70 | $29.81 | 565,624 |
| 2016-12-28 | $33.15 | $33.50 | $31.97 | $32.20 | $30.28 | 563,535 |
| 2016-12-27 | $33.10 | $33.85 | $33.00 | $33.15 | $31.17 | 390,257 |
| 2016-12-23 | $32.55 | $33.40 | $32.05 | $33.05 | $31.07 | 552,889 |
| 2016-12-22 | $35.35 | $35.40 | $31.95 | $32.65 | $30.70 | 1,225,862 |
| 2016-12-21 | $39.20 | $39.30 | $34.50 | $35.55 | $33.42 | 1,195,489 |
| 2016-12-20 | $35.80 | $37.40 | $35.60 | $37.20 | $34.98 | 599,378 |
| 2016-12-19 | $35.70 | $35.85 | $34.85 | $35.80 | $33.66 | 77,078 |
| 2016-12-16 | $35.75 | $35.85 | $35.15 | $35.50 | $33.38 | 240,518 |
| 2016-12-15 | $35.70 | $35.95 | $35.10 | $35.45 | $33.33 | 342,703 |
| 2016-12-14 | $35.15 | $35.95 | $35.15 | $35.50 | $33.38 | 352,110 |
| 2016-12-13 | $35.60 | $36.09 | $34.85 | $35.50 | $33.38 | 438,775 |
| 2016-12-12 | $35.25 | $35.78 | $34.65 | $35.75 | $33.61 | 493,773 |
| 2016-12-09 | $36.35 | $36.35 | $35.15 | $35.50 | $33.38 | 362,885 |
| 2016-12-08 | $35.60 | $36.40 | $35.36 | $36.10 | $33.94 | 321,119 |
| 2016-12-07 | $35.15 | $36.03 | $34.80 | $35.70 | $33.57 | 190,689 |
| 2016-12-06 | $34.25 | $35.35 | $34.05 | $35.15 | $33.05 | 362,016 |
| 2016-12-05 | $33.80 | $34.95 | $33.55 | $34.30 | $32.25 | 466,698 |
| 2016-12-02 | $32.95 | $33.15 | $32.55 | $33.05 | $31.07 | 174,676 |
| 2016-12-01 | $32.60 | $33.20 | $32.40 | $33.00 | $31.03 | 384,138 |
| 2016-11-30 | $33.40 | $33.60 | $32.40 | $32.45 | $30.51 | 430,141 |
| 2016-11-29 | $34.70 | $35.75 | $32.95 | $33.25 | $31.26 | 1,038,436 |
| 2016-11-28 | $33.90 | $34.05 | $33.25 | $33.45 | $31.45 | 153,897 |
| 2016-11-25 | $33.45 | $34.25 | $33.45 | $34.00 | $31.97 | 68,531 |
| 2016-11-23 | $34.15 | $34.15 | $33.40 | $33.50 | $31.50 | 190,730 |
| 2016-11-22 | $32.00 | $34.50 | $31.90 | $34.25 | $32.20 | 455,925 |
| 2016-11-21 | $31.75 | $32.00 | $31.50 | $31.95 | $30.04 | 157,125 |
| 2016-11-18 | $32.15 | $32.20 | $31.75 | $31.75 | $29.85 | 160,481 |
| 2016-11-17 | $31.45 | $32.25 | $31.45 | $32.15 | $30.23 | 217,065 |
| 2016-11-16 | $31.20 | $31.65 | $31.10 | $31.35 | $29.48 | 157,752 |
| 2016-11-15 | $31.70 | $31.80 | $31.35 | $31.40 | $29.52 | 223,529 |
| 2016-11-14 | $30.90 | $31.90 | $30.90 | $31.70 | $29.81 | 384,473 |
| 2016-11-11 | $29.45 | $30.85 | $29.00 | $30.70 | $28.86 | 436,096 |
| 2016-11-10 | $28.30 | $29.40 | $28.20 | $29.20 | $27.45 | 239,057 |
| 2016-11-09 | $27.00 | $28.20 | $26.70 | $28.05 | $26.37 | 226,835 |
| 2016-11-08 | $27.05 | $27.75 | $26.85 | $27.70 | $26.04 | 155,922 |
| 2016-11-07 | $27.70 | $27.70 | $27.20 | $27.35 | $25.72 | 142,134 |
| 2016-11-04 | $26.35 | $27.35 | $26.20 | $26.90 | $25.20 | 224,691 |
| 2016-11-03 | $26.70 | $26.95 | $25.93 | $26.35 | $24.68 | 214,388 |
| 2016-11-02 | $27.00 | $27.20 | $26.60 | $26.85 | $25.15 | 285,847 |
| 2016-11-01 | $28.15 | $28.40 | $27.05 | $27.15 | $25.43 | 322,012 |
| 2016-10-31 | $28.15 | $28.50 | $27.90 | $28.25 | $26.46 | 180,073 |
| 2016-10-28 | $28.21 | $28.55 | $27.96 | $28.14 | $26.36 | 241,793 |
| 2016-10-27 | $28.51 | $28.56 | $28.15 | $28.31 | $26.52 | 244,670 |
| 2016-10-26 | $28.46 | $28.77 | $28.32 | $28.44 | $26.64 | 181,005 |
| 2016-10-25 | $29.07 | $29.19 | $28.32 | $28.66 | $26.85 | 374,204 |
| 2016-10-24 | $28.70 | $29.30 | $28.50 | $29.25 | $27.40 | 219,060 |
| 2016-10-21 | $28.14 | $28.65 | $28.00 | $28.62 | $26.81 | 152,271 |
| 2016-10-20 | $29.15 | $29.15 | $28.52 | $28.54 | $26.74 | 198,225 |
| 2016-10-19 | $28.46 | $29.35 | $28.26 | $29.15 | $27.31 | 379,397 |
| 2016-10-18 | $28.52 | $28.61 | $28.01 | $28.29 | $26.50 | 239,691 |
| 2016-10-17 | $28.53 | $29.15 | $28.18 | $28.19 | $26.41 | 262,851 |
| 2016-10-14 | $28.21 | $28.80 | $27.90 | $28.34 | $26.55 | 423,582 |
| 2016-10-13 | $27.07 | $28.56 | $26.99 | $27.84 | $26.08 | 589,095 |
| 2016-10-12 | $27.96 | $28.19 | $27.76 | $27.90 | $26.14 | 324,648 |
| 2016-10-11 | $28.29 | $28.29 | $27.61 | $27.89 | $26.13 | 273,133 |
| 2016-10-10 | $28.31 | $28.67 | $28.12 | $28.30 | $26.51 | 437,747 |
| 2016-10-07 | $29.00 | $29.00 | $27.77 | $27.88 | $26.12 | 440,023 |
| 2016-10-06 | $29.03 | $29.24 | $28.84 | $29.00 | $27.17 | 433,808 |
| 2016-10-05 | $28.75 | $29.30 | $28.58 | $29.02 | $27.19 | 421,276 |
| 2016-10-04 | $29.50 | $29.61 | $28.36 | $28.63 | $26.82 | 854,636 |
| 2016-10-03 | $27.00 | $30.60 | $26.45 | $29.15 | $27.31 | 4,628,320 |
| 2016-09-30 | $23.49 | $23.70 | $23.34 | $23.57 | $22.08 | 187,949 |
| 2016-09-29 | $23.45 | $23.73 | $23.25 | $23.43 | $21.95 | 186,643 |
| 2016-09-28 | $23.40 | $23.47 | $23.10 | $23.44 | $21.96 | 135,804 |
| 2016-09-27 | $22.82 | $23.23 | $22.82 | $23.19 | $21.72 | 194,156 |
| 2016-09-26 | $22.54 | $23.05 | $22.45 | $22.75 | $21.31 | 154,001 |
| 2016-09-23 | $22.76 | $22.96 | $22.45 | $22.78 | $21.34 | 151,775 |
| 2016-09-22 | $22.57 | $23.21 | $22.50 | $22.88 | $21.43 | 540,722 |
| 2016-09-21 | $22.32 | $22.63 | $22.28 | $22.33 | $20.92 | 174,131 |
| 2016-09-20 | $22.62 | $22.74 | $22.11 | $22.13 | $20.73 | 226,253 |
| 2016-09-19 | $22.65 | $23.26 | $22.39 | $22.43 | $21.01 | 185,088 |
| 2016-09-16 | $23.22 | $23.28 | $22.43 | $22.50 | $21.08 | 221,804 |
| 2016-09-15 | $22.77 | $23.33 | $22.59 | $23.30 | $21.83 | 325,471 |
| 2016-09-14 | $22.53 | $23.28 | $22.40 | $22.84 | $21.40 | 234,397 |
| 2016-09-13 | $23.00 | $23.31 | $22.47 | $22.54 | $21.12 | 126,474 |
| 2016-09-12 | $22.26 | $22.99 | $22.25 | $22.99 | $21.54 | 157,700 |
| 2016-09-09 | $23.75 | $23.75 | $22.61 | $22.63 | $21.20 | 163,754 |
| 2016-09-08 | $23.98 | $24.11 | $23.87 | $23.87 | $22.36 | 119,977 |
| 2016-09-07 | $24.17 | $24.36 | $23.97 | $24.02 | $22.50 | 208,709 |
| 2016-09-06 | $24.27 | $24.38 | $24.11 | $24.17 | $22.64 | 240,852 |
| 2016-09-02 | $24.01 | $24.37 | $23.89 | $24.25 | $22.72 | 122,876 |
| 2016-09-01 | $24.09 | $24.30 | $23.87 | $23.95 | $22.44 | 194,328 |
| 2016-08-31 | $24.16 | $24.31 | $23.91 | $24.07 | $22.55 | 90,111 |
| 2016-08-30 | $24.16 | $24.32 | $24.14 | $24.24 | $22.71 | 52,927 |
| 2016-08-29 | $23.99 | $24.44 | $23.81 | $24.22 | $22.69 | 83,004 |
| 2016-08-26 | $23.99 | $24.23 | $23.83 | $23.91 | $22.40 | 56,154 |
| 2016-08-25 | $24.00 | $24.00 | $23.59 | $23.93 | $22.42 | 130,016 |
| 2016-08-24 | $24.25 | $24.30 | $23.94 | $24.08 | $22.56 | 98,524 |
| 2016-08-23 | $24.00 | $24.39 | $23.95 | $24.23 | $22.70 | 92,955 |
| 2016-08-22 | $23.84 | $23.95 | $23.60 | $23.95 | $22.44 | 71,048 |
| 2016-08-19 | $23.81 | $23.97 | $23.75 | $23.83 | $22.32 | 89,779 |
| 2016-08-18 | $23.66 | $23.90 | $23.43 | $23.89 | $22.38 | 92,546 |
| 2016-08-17 | $23.40 | $23.72 | $23.27 | $23.69 | $22.19 | 117,822 |
| 2016-08-16 | $24.00 | $24.00 | $23.36 | $23.42 | $21.94 | 112,145 |
| 2016-08-15 | $23.53 | $24.06 | $23.50 | $24.01 | $22.49 | 118,426 |
| 2016-08-12 | $23.55 | $23.60 | $23.29 | $23.44 | $21.96 | 72,653 |
| 2016-08-11 | $23.40 | $23.69 | $23.31 | $23.56 | $22.07 | 128,539 |
| 2016-08-10 | $23.30 | $23.40 | $23.19 | $23.36 | $21.88 | 121,446 |
| 2016-08-09 | $23.50 | $23.66 | $23.28 | $23.32 | $21.85 | 166,109 |
| 2016-08-08 | $23.28 | $23.45 | $23.10 | $23.44 | $21.96 | 114,287 |
| 2016-08-05 | $23.15 | $23.43 | $23.15 | $23.31 | $21.84 | 128,525 |
| 2016-08-04 | $22.57 | $23.02 | $22.57 | $22.94 | $21.49 | 199,721 |
| 2016-08-03 | $22.48 | $22.59 | $22.33 | $22.55 | $21.12 | 151,462 |
| 2016-08-02 | $23.08 | $23.22 | $22.38 | $22.51 | $21.09 | 348,421 |
| 2016-08-01 | $23.71 | $23.71 | $23.07 | $23.22 | $21.75 | 171,574 |
| 2016-07-29 | $23.26 | $23.77 | $23.13 | $23.76 | $22.26 | 330,768 |
| 2016-07-28 | $23.32 | $23.42 | $22.54 | $23.22 | $21.75 | 318,730 |
| 2016-07-27 | $23.38 | $23.59 | $23.15 | $23.42 | $21.94 | 177,321 |
| 2016-07-26 | $22.85 | $23.28 | $22.79 | $23.26 | $21.79 | 237,223 |
| 2016-07-25 | $22.83 | $23.05 | $22.53 | $22.84 | $21.40 | 138,139 |
| 2016-07-22 | $22.74 | $23.00 | $22.54 | $22.87 | $21.42 | 169,399 |
| 2016-07-21 | $22.75 | $22.96 | $22.58 | $22.75 | $21.31 | 204,907 |
| 2016-07-20 | $22.47 | $22.73 | $22.12 | $22.72 | $21.28 | 298,918 |
| 2016-07-19 | $23.28 | $23.28 | $22.40 | $22.48 | $21.06 | 287,700 |
| 2016-07-18 | $23.22 | $23.37 | $22.88 | $23.28 | $21.81 | 317,002 |
| 2016-07-15 | $23.27 | $23.42 | $23.12 | $23.30 | $21.83 | 190,342 |
| 2016-07-14 | $23.50 | $23.82 | $23.02 | $23.08 | $21.62 | 337,840 |
| 2016-07-13 | $23.63 | $23.67 | $23.36 | $23.50 | $22.01 | 201,231 |
| 2016-07-12 | $23.62 | $23.88 | $23.51 | $23.54 | $22.05 | 501,778 |
| 2016-07-11 | $23.19 | $23.68 | $23.19 | $23.36 | $21.88 | 317,086 |
| 2016-07-08 | $22.95 | $23.30 | $22.91 | $23.13 | $21.58 | 514,754 |
| 2016-07-07 | $22.53 | $22.96 | $22.49 | $22.69 | $21.17 | 145,961 |
| 2016-07-06 | $22.44 | $22.65 | $22.34 | $22.60 | $21.08 | 226,831 |
| 2016-07-05 | $23.00 | $23.00 | $22.34 | $22.53 | $21.02 | 227,519 |
| 2016-07-01 | $22.75 | $23.49 | $22.63 | $23.00 | $21.45 | 418,712 |
| 2016-06-30 | $22.16 | $22.94 | $22.05 | $22.92 | $21.38 | 366,647 |
| 2016-06-29 | $22.00 | $22.30 | $21.90 | $22.17 | $20.68 | 409,073 |
| 2016-06-28 | $22.14 | $22.28 | $21.79 | $21.84 | $20.37 | 383,710 |
| 2016-06-27 | $22.33 | $22.70 | $21.74 | $21.87 | $20.40 | 479,888 |
| 2016-06-24 | $21.85 | $23.32 | $21.85 | $22.56 | $21.04 | 593,773 |
| 2016-06-23 | $23.27 | $23.85 | $22.87 | $23.15 | $21.59 | 662,777 |
| 2016-06-22 | $23.27 | $23.68 | $21.32 | $22.95 | $21.41 | 1,332,573 |
| 2016-06-21 | $21.32 | $21.67 | $20.99 | $21.61 | $20.16 | 344,417 |
| 2016-06-20 | $20.80 | $21.66 | $20.76 | $21.30 | $19.87 | 235,105 |
| 2016-06-17 | $20.89 | $20.93 | $20.56 | $20.65 | $19.26 | 189,891 |
| 2016-06-16 | $20.68 | $20.89 | $20.42 | $20.83 | $19.43 | 99,413 |
| 2016-06-15 | $20.51 | $21.06 | $20.37 | $20.84 | $19.44 | 117,487 |
| 2016-06-14 | $20.53 | $20.66 | $20.32 | $20.47 | $19.09 | 168,899 |
| 2016-06-13 | $21.00 | $21.27 | $20.57 | $20.58 | $19.20 | 247,510 |
| 2016-06-10 | $21.64 | $21.74 | $20.95 | $20.99 | $19.58 | 296,871 |
| 2016-06-09 | $22.79 | $22.96 | $21.76 | $21.80 | $20.34 | 395,681 |
| 2016-06-08 | $22.98 | $23.31 | $22.76 | $23.03 | $21.48 | 179,525 |
| 2016-06-07 | $22.32 | $23.01 | $22.29 | $22.87 | $21.33 | 202,047 |
| 2016-06-06 | $22.00 | $22.40 | $21.88 | $22.27 | $20.77 | 75,595 |
| 2016-06-03 | $22.40 | $22.40 | $21.90 | $22.04 | $20.56 | 141,299 |
| 2016-06-02 | $22.40 | $22.53 | $22.02 | $22.42 | $20.91 | 163,583 |
| 2016-06-01 | $22.39 | $22.55 | $21.90 | $22.54 | $21.03 | 251,674 |
| 2016-05-31 | $22.07 | $22.54 | $22.02 | $22.52 | $21.01 | 244,820 |
| 2016-05-27 | $21.75 | $21.97 | $21.74 | $21.94 | $20.47 | 113,716 |
| 2016-05-26 | $21.83 | $21.99 | $21.55 | $21.81 | $20.34 | 84,591 |
| 2016-05-25 | $21.49 | $21.97 | $21.35 | $21.84 | $20.37 | 214,468 |
| 2016-05-24 | $20.83 | $21.44 | $20.78 | $21.33 | $19.90 | 131,012 |
| 2016-05-23 | $20.75 | $20.89 | $20.53 | $20.63 | $19.24 | 289,482 |
| 2016-05-20 | $20.64 | $20.86 | $20.39 | $20.81 | $19.41 | 181,392 |
| 2016-05-19 | $20.57 | $20.65 | $20.19 | $20.48 | $19.10 | 102,897 |
| 2016-05-18 | $20.62 | $21.08 | $20.56 | $20.65 | $19.26 | 120,558 |
| 2016-05-17 | $21.30 | $21.47 | $20.60 | $20.65 | $19.26 | 200,710 |
| 2016-05-16 | $20.84 | $21.48 | $20.84 | $21.42 | $19.98 | 186,001 |
| 2016-05-13 | $20.78 | $21.11 | $20.60 | $20.75 | $19.36 | 184,743 |
| 2016-05-12 | $21.01 | $21.25 | $20.66 | $20.82 | $19.42 | 143,608 |
| 2016-05-11 | $21.21 | $21.22 | $20.84 | $20.88 | $19.48 | 110,234 |
| 2016-05-10 | $20.96 | $21.22 | $20.62 | $21.20 | $19.78 | 188,412 |
| 2016-05-09 | $20.64 | $21.03 | $20.56 | $20.92 | $19.51 | 294,645 |
| 2016-05-06 | $20.37 | $20.61 | $20.37 | $20.57 | $19.19 | 159,391 |
| 2016-05-05 | $20.66 | $20.81 | $20.34 | $20.39 | $19.02 | 174,632 |
| 2016-05-04 | $20.88 | $21.02 | $20.49 | $20.63 | $19.24 | 204,155 |
| 2016-05-03 | $21.44 | $21.78 | $21.03 | $21.11 | $19.69 | 172,717 |
| 2016-05-02 | $21.67 | $21.82 | $21.43 | $21.77 | $20.31 | 45,578 |
| 2016-04-29 | $21.79 | $21.87 | $21.41 | $21.64 | $20.19 | 46,356 |
| 2016-04-28 | $22.11 | $22.42 | $21.79 | $21.82 | $20.35 | 114,780 |
| 2016-04-27 | $21.98 | $22.39 | $21.74 | $22.31 | $20.81 | 147,962 |
| 2016-04-26 | $21.65 | $21.98 | $21.36 | $21.96 | $20.48 | 387,395 |
| 2016-04-25 | $21.75 | $21.84 | $21.55 | $21.65 | $20.20 | 128,501 |
| 2016-04-22 | $21.60 | $21.97 | $21.59 | $21.78 | $20.32 | 189,416 |
| 2016-04-21 | $21.56 | $21.81 | $21.41 | $21.60 | $20.15 | 168,833 |
| 2016-04-20 | $21.63 | $21.70 | $21.38 | $21.57 | $20.12 | 142,830 |
| 2016-04-19 | $21.83 | $21.97 | $21.53 | $21.68 | $20.22 | 70,313 |
| 2016-04-18 | $21.41 | $22.02 | $21.41 | $21.76 | $20.30 | 178,314 |
| 2016-04-15 | $21.60 | $21.72 | $21.41 | $21.57 | $20.12 | 121,319 |
| 2016-04-14 | $21.61 | $21.82 | $21.42 | $21.62 | $20.17 | 134,897 |
| 2016-04-13 | $20.76 | $21.78 | $20.76 | $21.70 | $20.24 | 240,121 |
| 2016-04-12 | $20.44 | $20.76 | $20.44 | $20.64 | $19.25 | 186,439 |
| 2016-04-11 | $20.41 | $20.73 | $20.34 | $20.45 | $19.08 | 206,071 |
| 2016-04-08 | $20.65 | $20.98 | $20.40 | $20.47 | $19.00 | 250,388 |
| 2016-04-07 | $21.50 | $21.53 | $20.41 | $20.45 | $18.98 | 463,864 |
| 2016-04-06 | $21.77 | $21.83 | $21.46 | $21.58 | $20.03 | 287,145 |
| 2016-04-05 | $21.60 | $22.12 | $21.55 | $21.69 | $20.13 | 180,122 |
| 2016-04-04 | $22.47 | $22.47 | $21.61 | $21.74 | $20.18 | 209,433 |
| 2016-04-01 | $22.18 | $22.65 | $21.89 | $22.38 | $20.77 | 260,934 |
| 2016-03-31 | $22.51 | $22.76 | $22.32 | $22.45 | $20.84 | 201,187 |
| 2016-03-30 | $22.97 | $22.97 | $22.03 | $22.44 | $20.83 | 247,139 |
| 2016-03-29 | $21.53 | $23.09 | $21.26 | $22.94 | $21.29 | 696,056 |
| 2016-03-28 | $21.45 | $22.08 | $21.38 | $21.53 | $19.99 | 344,118 |
| 2016-03-24 | $20.73 | $21.45 | $20.03 | $21.31 | $19.78 | 471,439 |
| 2016-03-23 | $20.57 | $20.79 | $20.35 | $20.56 | $19.09 | 226,837 |
| 2016-03-22 | $21.34 | $21.56 | $20.47 | $20.66 | $19.18 | 319,920 |
| 2016-03-21 | $21.66 | $21.90 | $21.23 | $21.48 | $19.94 | 359,935 |
| 2016-03-18 | $21.41 | $22.02 | $21.25 | $21.68 | $20.12 | 449,111 |
| 2016-03-17 | $20.90 | $21.43 | $20.73 | $21.27 | $19.74 | 126,330 |
| 2016-03-16 | $20.25 | $20.99 | $20.25 | $20.92 | $19.42 | 150,645 |
| 2016-03-15 | $20.56 | $20.75 | $20.23 | $20.30 | $18.84 | 143,268 |
| 2016-03-14 | $20.69 | $20.82 | $20.50 | $20.73 | $19.24 | 195,123 |
| 2016-03-11 | $20.42 | $20.74 | $20.28 | $20.66 | $19.18 | 314,475 |
| 2016-03-10 | $20.82 | $20.92 | $20.10 | $20.20 | $18.75 | 344,199 |
| 2016-03-09 | $20.39 | $20.68 | $20.23 | $20.67 | $19.19 | 250,823 |
| 2016-03-08 | $20.20 | $20.58 | $20.03 | $20.21 | $18.76 | 324,645 |
| 2016-03-07 | $19.88 | $20.24 | $19.88 | $20.10 | $18.66 | 175,059 |
| 2016-03-04 | $19.71 | $20.02 | $19.55 | $19.98 | $18.55 | 239,925 |
| 2016-03-03 | $19.29 | $19.81 | $19.29 | $19.70 | $18.29 | 256,696 |
| 2016-03-02 | $19.06 | $19.42 | $19.06 | $19.36 | $17.97 | 194,148 |
| 2016-03-01 | $18.96 | $19.21 | $18.74 | $19.09 | $17.72 | 206,884 |
| 2016-02-29 | $18.82 | $18.99 | $18.68 | $18.73 | $17.39 | 279,417 |
| 2016-02-26 | $18.98 | $18.98 | $18.29 | $18.80 | $17.45 | 257,444 |
| 2016-02-25 | $18.71 | $18.90 | $18.37 | $18.82 | $17.47 | 259,344 |
| 2016-02-24 | $18.38 | $18.69 | $18.09 | $18.61 | $17.27 | 234,484 |
| 2016-02-23 | $18.91 | $19.00 | $18.37 | $18.72 | $17.38 | 247,628 |
| 2016-02-22 | $18.50 | $18.96 | $18.39 | $18.94 | $17.58 | 235,316 |
| 2016-02-19 | $18.23 | $18.52 | $17.82 | $18.28 | $16.97 | 281,177 |
| 2016-02-18 | $18.36 | $18.58 | $18.10 | $18.27 | $16.96 | 202,641 |
| 2016-02-17 | $17.90 | $19.05 | $17.88 | $18.29 | $16.98 | 347,199 |
| 2016-02-16 | $17.41 | $17.80 | $17.39 | $17.74 | $16.47 | 318,286 |
| 2016-02-12 | $17.03 | $17.37 | $16.81 | $17.26 | $16.02 | 214,871 |
| 2016-02-11 | $16.57 | $16.90 | $16.48 | $16.82 | $15.61 | 257,961 |
| 2016-02-10 | $16.56 | $17.34 | $16.56 | $16.85 | $15.64 | 456,247 |
| 2016-02-09 | $16.38 | $16.65 | $15.41 | $16.53 | $15.34 | 818,451 |
| 2016-02-08 | $16.99 | $17.28 | $16.45 | $16.99 | $15.77 | 288,173 |
| 2016-02-05 | $17.67 | $17.67 | $17.08 | $17.15 | $15.92 | 157,700 |
| 2016-02-04 | $17.55 | $17.89 | $17.55 | $17.70 | $16.43 | 413,695 |
| 2016-02-03 | $17.31 | $17.65 | $16.69 | $17.48 | $16.23 | 318,266 |
| 2016-02-02 | $17.44 | $17.64 | $16.91 | $17.12 | $15.89 | 158,854 |
| 2016-02-01 | $17.50 | $17.78 | $17.26 | $17.61 | $16.35 | 306,393 |
| 2016-01-29 | $17.15 | $17.61 | $17.14 | $17.61 | $16.35 | 353,607 |
| 2016-01-28 | $17.65 | $17.69 | $16.92 | $17.12 | $15.89 | 199,148 |
| 2016-01-27 | $17.51 | $17.84 | $17.36 | $17.44 | $16.19 | 132,365 |
| 2016-01-26 | $17.43 | $17.73 | $17.32 | $17.54 | $16.28 | 173,573 |
| 2016-01-25 | $17.72 | $17.76 | $17.18 | $17.30 | $16.06 | 161,320 |
| 2016-01-22 | $17.79 | $18.19 | $17.62 | $17.74 | $16.47 | 179,098 |
| 2016-01-21 | $17.16 | $17.87 | $16.99 | $17.48 | $16.23 | 236,506 |
| 2016-01-20 | $16.39 | $17.35 | $16.11 | $17.10 | $15.87 | 281,898 |
| 2016-01-19 | $17.27 | $17.28 | $16.43 | $16.67 | $15.47 | 268,554 |
| 2016-01-15 | $16.39 | $17.29 | $16.30 | $17.19 | $15.96 | 373,647 |
| 2016-01-14 | $17.08 | $17.19 | $16.57 | $16.86 | $15.65 | 345,920 |
| 2016-01-13 | $17.95 | $17.99 | $17.00 | $17.07 | $15.85 | 264,419 |
| 2016-01-12 | $18.03 | $18.07 | $17.44 | $17.80 | $16.52 | 313,452 |
| 2016-01-11 | $18.18 | $18.22 | $17.63 | $17.89 | $16.61 | 340,143 |
| 2016-01-08 | $18.61 | $18.69 | $18.14 | $18.20 | $16.80 | 309,855 |
| 2016-01-07 | $18.44 | $18.66 | $18.24 | $18.41 | $16.99 | 282,061 |
| 2016-01-06 | $19.03 | $19.11 | $18.58 | $18.73 | $17.29 | 250,033 |
| 2016-01-05 | $19.37 | $19.53 | $19.18 | $19.24 | $17.76 | 218,566 |
| 2016-01-04 | $19.60 | $19.60 | $18.87 | $19.25 | $17.77 | 266,564 |
| 2015-12-31 | $20.50 | $20.50 | $19.89 | $19.90 | $18.37 | 217,539 |
| 2015-12-30 | $20.18 | $20.89 | $20.16 | $20.52 | $18.94 | 252,391 |
| 2015-12-29 | $20.13 | $20.55 | $20.03 | $20.30 | $18.74 | 277,349 |
| 2015-12-28 | $20.10 | $20.13 | $19.54 | $19.89 | $18.36 | 249,457 |
| 2015-12-24 | $19.90 | $20.35 | $19.85 | $20.22 | $18.67 | 161,333 |
| 2015-12-23 | $19.57 | $19.89 | $19.56 | $19.87 | $18.34 | 290,068 |
| 2015-12-22 | $19.00 | $19.59 | $18.83 | $19.43 | $17.94 | 426,368 |
| 2015-12-21 | $19.12 | $19.26 | $18.21 | $18.85 | $17.40 | 295,785 |
| 2015-12-18 | $18.49 | $19.28 | $18.27 | $18.97 | $17.51 | 1,108,447 |
| 2015-12-17 | $20.41 | $20.97 | $18.41 | $18.58 | $17.15 | 1,359,655 |
| 2015-12-16 | $21.27 | $21.43 | $21.19 | $21.35 | $19.71 | 591,965 |
| 2015-12-15 | $20.96 | $21.09 | $20.83 | $21.05 | $19.43 | 448,932 |
| 2015-12-14 | $20.83 | $21.04 | $20.63 | $20.83 | $19.23 | 216,226 |
| 2015-12-11 | $20.93 | $21.19 | $20.75 | $20.90 | $19.29 | 234,784 |
| 2015-12-10 | $21.39 | $21.56 | $21.12 | $21.24 | $19.61 | 233,684 |
| 2015-12-09 | $21.62 | $21.97 | $21.20 | $21.39 | $19.75 | 221,852 |
| 2015-12-08 | $21.67 | $21.86 | $21.46 | $21.58 | $19.92 | 209,818 |
| 2015-12-07 | $21.98 | $22.15 | $21.79 | $21.84 | $20.16 | 134,213 |
| 2015-12-04 | $22.11 | $22.35 | $21.90 | $22.09 | $20.39 | 196,499 |
| 2015-12-03 | $23.10 | $23.21 | $22.13 | $22.14 | $20.44 | 218,386 |
| 2015-12-02 | $22.94 | $23.30 | $22.91 | $23.05 | $21.28 | 258,353 |
| 2015-12-01 | $22.73 | $23.12 | $22.59 | $23.02 | $21.25 | 242,337 |
| 2015-11-30 | $22.32 | $22.67 | $22.17 | $22.50 | $20.77 | 301,824 |
| 2015-11-27 | $21.57 | $22.32 | $21.57 | $22.23 | $20.52 | 176,702 |
| 2015-11-25 | $21.53 | $21.84 | $21.40 | $21.52 | $19.87 | 229,073 |
| 2015-11-24 | $21.47 | $21.63 | $21.31 | $21.46 | $19.81 | 191,032 |
| 2015-11-23 | $21.55 | $21.70 | $21.37 | $21.57 | $19.91 | 136,963 |
| 2015-11-20 | $21.53 | $21.81 | $21.41 | $21.55 | $19.89 | 145,627 |
| 2015-11-19 | $21.89 | $22.05 | $21.33 | $21.55 | $19.89 | 285,225 |
| 2015-11-18 | $20.39 | $22.03 | $20.39 | $21.96 | $20.27 | 467,950 |
| 2015-11-17 | $20.56 | $20.76 | $20.16 | $20.35 | $18.79 | 155,437 |
| 2015-11-16 | $20.38 | $20.66 | $20.19 | $20.55 | $18.97 | 129,516 |
| 2015-11-13 | $20.71 | $21.00 | $20.37 | $20.40 | $18.83 | 234,964 |
| 2015-11-12 | $21.04 | $21.50 | $20.78 | $20.84 | $19.24 | 234,373 |
| 2015-11-11 | $21.16 | $21.44 | $21.10 | $21.19 | $19.56 | 143,340 |
| 2015-11-10 | $21.05 | $21.41 | $20.98 | $21.08 | $19.46 | 154,426 |
| 2015-11-09 | $21.48 | $21.52 | $20.92 | $21.13 | $19.51 | 164,870 |
| 2015-11-06 | $21.20 | $21.75 | $20.69 | $21.48 | $19.83 | 241,239 |
| 2015-11-05 | $21.65 | $21.88 | $21.34 | $21.38 | $19.64 | 249,590 |
| 2015-11-04 | $21.73 | $22.59 | $21.50 | $21.64 | $19.88 | 545,556 |
| 2015-11-03 | $21.56 | $21.90 | $21.54 | $21.64 | $19.88 | 236,814 |
| 2015-11-02 | $20.97 | $21.81 | $20.86 | $21.68 | $19.92 | 502,121 |
| 2015-10-30 | $20.83 | $21.04 | $20.52 | $20.99 | $19.29 | 250,473 |
| 2015-10-29 | $20.98 | $21.09 | $20.64 | $20.87 | $19.18 | 226,512 |
| 2015-10-28 | $20.00 | $21.18 | $19.96 | $21.13 | $19.41 | 358,601 |
| 2015-10-27 | $20.58 | $20.59 | $19.82 | $19.91 | $18.29 | 328,200 |
| 2015-10-26 | $20.58 | $20.75 | $20.48 | $20.73 | $19.05 | 233,944 |
| 2015-10-23 | $20.48 | $20.82 | $20.41 | $20.68 | $19.00 | 199,301 |
| 2015-10-22 | $20.51 | $20.83 | $20.17 | $20.41 | $18.75 | 336,583 |
| 2015-10-21 | $20.86 | $21.04 | $20.43 | $20.45 | $18.79 | 358,491 |
| 2015-10-20 | $20.69 | $21.26 | $20.65 | $20.85 | $19.16 | 408,566 |
| 2015-10-19 | $19.97 | $20.85 | $19.90 | $20.82 | $19.13 | 543,124 |
| 2015-10-16 | $19.28 | $20.77 | $19.15 | $20.03 | $18.40 | 1,163,745 |
| 2015-10-15 | $19.40 | $19.80 | $18.29 | $19.28 | $17.71 | 1,463,613 |
| 2015-10-14 | $19.97 | $20.17 | $19.14 | $20.12 | $18.49 | 562,867 |
| 2015-10-13 | $19.84 | $20.21 | $19.76 | $19.85 | $18.24 | 357,344 |
| 2015-10-12 | $19.97 | $20.16 | $19.80 | $19.91 | $18.29 | 368,768 |
| 2015-10-09 | $20.20 | $20.26 | $19.71 | $19.89 | $18.28 | 476,044 |
| 2015-10-08 | $20.31 | $20.63 | $19.98 | $20.08 | $18.45 | 406,283 |
| 2015-10-07 | $20.16 | $20.83 | $20.11 | $20.37 | $18.72 | 479,312 |
| 2015-10-06 | $19.85 | $20.15 | $19.85 | $19.99 | $18.37 | 265,883 |
| 2015-10-05 | $18.95 | $19.93 | $18.95 | $19.84 | $18.23 | 453,094 |
| 2015-10-02 | $18.12 | $18.84 | $17.80 | $18.84 | $17.31 | 669,056 |
| 2015-10-01 | $19.06 | $19.23 | $18.01 | $18.21 | $16.73 | 586,965 |
| 2015-09-30 | $19.01 | $19.50 | $18.73 | $19.15 | $17.60 | 408,526 |
| 2015-09-29 | $18.83 | $19.02 | $18.65 | $18.81 | $17.28 | 380,154 |
| 2015-09-28 | $19.04 | $19.10 | $18.56 | $18.75 | $17.23 | 330,741 |
| 2015-09-25 | $19.39 | $19.45 | $18.91 | $19.07 | $17.52 | 208,356 |
| 2015-09-24 | $18.84 | $19.26 | $18.72 | $19.26 | $17.70 | 264,228 |
| 2015-09-23 | $19.59 | $19.59 | $18.84 | $19.13 | $17.58 | 350,192 |
| 2015-09-22 | $19.85 | $19.85 | $18.96 | $19.49 | $17.91 | 747,021 |
| 2015-09-21 | $20.43 | $20.47 | $20.02 | $20.10 | $18.47 | 191,183 |
| 2015-09-18 | $20.53 | $20.98 | $20.27 | $20.34 | $18.69 | 300,734 |
| 2015-09-17 | $20.61 | $21.33 | $20.53 | $20.81 | $19.12 | 266,650 |
| 2015-09-16 | $20.31 | $20.72 | $20.19 | $20.67 | $18.99 | 167,987 |
| 2015-09-15 | $19.63 | $20.41 | $19.50 | $20.29 | $18.64 | 236,926 |
| 2015-09-14 | $19.62 | $19.68 | $19.24 | $19.57 | $17.98 | 281,839 |
| 2015-09-11 | $20.11 | $20.27 | $19.37 | $19.67 | $18.07 | 284,546 |
| 2015-09-10 | $19.97 | $20.35 | $19.97 | $20.13 | $18.50 | 165,086 |
| 2015-09-09 | $20.45 | $20.65 | $19.94 | $19.96 | $18.34 | 199,480 |
| 2015-09-08 | $20.47 | $20.59 | $20.06 | $20.28 | $18.63 | 253,595 |
Winnebago Industries Inc (WGO) News Headlines
.jpg)
.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025.jpg)
Cramer's Lightning Round: HCA is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 24, 2025.jpg)
Similar Companies to Winnebago Industries Inc (WGO) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |