Workiva Inc - Class A (WK) Exchange: NYSE
Data as of May 9, 2025
$68.75 ($0.98) 1.45%
Workiva Inc - Class A - Daily Information
Click for more stock information on Workiva Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $68.38 |
| Previous Close | $68.75 |
| High | $69.87 |
| Low | $67.65 |
| Adjusted Open | $68.38 |
| Previous Adjusted Close | $68.75 |
| Adjusted High | $69.87 |
| Adjusted Low | $67.65 |
About Workiva Inc - Class A (WK)
Workiva Inc - Class A (WK) is a leading cloud-based technology platform for data intelligence & communication. Founded in 2008, the company was created to enable customers to quickly, easily, and accurately create, deploy, and manage their data in the cloud. Since its market launch, Workiva Inc - Class A (WK) has seen rapid growth in the amount of customers it serves worldwide. The company now serves thousands of companies ranging from Fortune 500 members to smaller organizations. Workiva Inc - Class A (WK) offers its customers an easy and secure platform for managing their data, enabling customers to convert, analyze and share their data to generate insights and decisions. The platform provides enterprise-grade security with features such as encryption, identity, and access management. The commercial version of the platform is completely managed and secure, and customers can also use its cloud-based features such as collaboration, collaboration screens, administrative reports, and identity and access management. The company has seen increased revenue and customer growth each year since its market launch, and continues to be a leader in the cloud-based technologies market.
Invest in Workiva Inc - Class A (WK)
Historical Stock Data for Workiva Inc - Class A (WK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $68.38 | $69.87 | $67.65 | $68.75 | $68.75 | 865,234 |
| 2025-05-07 | $68.17 | $69.59 | $67.33 | $67.77 | $67.77 | 848,571 |
| 2025-05-06 | $65.41 | $69.48 | $65.10 | $67.53 | $67.53 | 796,126 |
| 2025-05-05 | $66.88 | $68.88 | $66.05 | $66.25 | $66.25 | 1,443,989 |
| 2025-05-02 | $71.00 | $71.33 | $64.10 | $67.41 | $67.41 | 2,080,766 |
| 2025-05-01 | $75.93 | $76.88 | $73.92 | $74.39 | $74.39 | 810,906 |
| 2025-04-30 | $71.75 | $75.50 | $71.75 | $75.27 | $75.27 | 680,409 |
| 2025-04-29 | $73.77 | $75.69 | $73.34 | $74.36 | $74.36 | 547,788 |
| 2025-04-28 | $73.64 | $74.50 | $72.31 | $73.44 | $73.44 | 391,770 |
| 2025-04-25 | $72.45 | $73.62 | $72.05 | $73.62 | $73.62 | 269,470 |
| 2025-04-24 | $70.24 | $73.26 | $69.57 | $72.64 | $72.64 | 364,448 |
| 2025-04-23 | $71.63 | $73.46 | $69.85 | $69.95 | $69.95 | 512,215 |
| 2025-04-22 | $67.75 | $70.03 | $67.39 | $68.82 | $68.82 | 662,903 |
| 2025-04-21 | $66.71 | $66.71 | $65.28 | $65.92 | $65.92 | 343,131 |
| 2025-04-17 | $67.92 | $68.39 | $67.18 | $67.63 | $67.63 | 345,699 |
| 2025-04-16 | $68.22 | $69.15 | $66.48 | $67.40 | $67.40 | 545,491 |
| 2025-04-15 | $68.69 | $70.45 | $68.69 | $69.42 | $69.42 | 664,780 |
| 2025-04-14 | $68.00 | $69.36 | $66.77 | $68.48 | $68.48 | 834,954 |
| 2025-04-11 | $65.94 | $66.43 | $64.23 | $66.41 | $66.41 | 774,942 |
| 2025-04-10 | $67.56 | $68.77 | $65.51 | $66.59 | $66.59 | 649,183 |
| 2025-04-09 | $61.50 | $70.89 | $61.50 | $69.91 | $69.91 | 1,787,522 |
| 2025-04-08 | $67.50 | $67.99 | $60.50 | $61.91 | $61.91 | 1,379,876 |
| 2025-04-07 | $65.27 | $69.27 | $62.43 | $65.98 | $65.98 | 1,871,459 |
| 2025-04-04 | $67.02 | $68.93 | $63.98 | $67.57 | $67.57 | 1,269,970 |
| 2025-04-03 | $73.75 | $75.21 | $69.23 | $69.25 | $69.25 | 1,098,596 |
| 2025-04-02 | $74.85 | $78.45 | $74.32 | $77.12 | $77.12 | 2,057,019 |
| 2025-04-01 | $75.91 | $77.39 | $74.52 | $76.06 | $76.06 | 910,728 |
| 2025-03-31 | $77.39 | $78.28 | $74.40 | $75.91 | $75.91 | 828,910 |
| 2025-03-28 | $80.91 | $81.15 | $77.52 | $78.73 | $78.73 | 649,317 |
| 2025-03-27 | $83.15 | $84.08 | $80.62 | $81.08 | $81.08 | 696,477 |
| 2025-03-26 | $86.92 | $86.92 | $82.99 | $83.72 | $83.72 | 762,602 |
| 2025-03-25 | $87.25 | $87.96 | $85.88 | $86.77 | $86.77 | 1,573,952 |
| 2025-03-24 | $88.44 | $88.65 | $86.85 | $87.18 | $87.18 | 484,266 |
| 2025-03-21 | $86.82 | $88.04 | $85.79 | $87.23 | $87.23 | 694,608 |
| 2025-03-20 | $88.04 | $91.00 | $87.66 | $88.16 | $88.16 | 646,476 |
| 2025-03-19 | $88.86 | $90.13 | $87.65 | $89.32 | $89.32 | 282,429 |
| 2025-03-18 | $87.85 | $88.98 | $86.73 | $87.59 | $87.59 | 519,747 |
| 2025-03-17 | $87.01 | $89.62 | $86.47 | $88.57 | $88.57 | 433,124 |
| 2025-03-14 | $86.09 | $89.15 | $86.09 | $87.54 | $87.54 | 406,743 |
| 2025-03-13 | $86.61 | $87.05 | $84.77 | $85.06 | $85.06 | 476,471 |
| 2025-03-12 | $86.00 | $88.00 | $84.94 | $86.73 | $86.73 | 627,746 |
| 2025-03-11 | $85.39 | $86.66 | $84.16 | $84.89 | $84.89 | 474,446 |
| 2025-03-10 | $84.36 | $85.99 | $83.34 | $85.11 | $85.11 | 639,508 |
| 2025-03-07 | $86.07 | $87.99 | $83.47 | $85.87 | $85.87 | 988,656 |
| 2025-03-06 | $88.26 | $89.49 | $86.69 | $86.76 | $86.76 | 603,041 |
| 2025-03-05 | $87.35 | $89.55 | $86.38 | $89.31 | $89.31 | 675,305 |
| 2025-03-04 | $85.44 | $88.33 | $85.19 | $87.50 | $87.50 | 698,392 |
| 2025-03-03 | $87.85 | $89.28 | $85.94 | $86.16 | $86.16 | 653,110 |
| 2025-02-28 | $87.12 | $87.65 | $85.75 | $87.52 | $87.52 | 1,166,820 |
| 2025-02-27 | $89.20 | $89.47 | $87.03 | $87.44 | $87.44 | 842,474 |
| 2025-02-26 | $86.00 | $90.41 | $84.56 | $89.32 | $89.32 | 1,450,009 |
| 2025-02-25 | $83.90 | $85.14 | $83.31 | $83.49 | $83.49 | 763,520 |
| 2025-02-24 | $84.68 | $85.23 | $82.01 | $84.01 | $84.01 | 617,921 |
| 2025-02-21 | $87.31 | $87.48 | $84.21 | $84.43 | $84.43 | 447,674 |
| 2025-02-20 | $87.37 | $88.33 | $85.39 | $86.55 | $86.55 | 603,517 |
| 2025-02-19 | $89.03 | $89.56 | $86.55 | $87.09 | $87.09 | 594,202 |
| 2025-02-18 | $89.02 | $90.77 | $88.40 | $89.78 | $89.78 | 719,355 |
| 2025-02-14 | $92.11 | $92.46 | $88.90 | $89.08 | $89.08 | 368,603 |
| 2025-02-13 | $91.99 | $92.00 | $90.20 | $91.81 | $91.81 | 727,735 |
| 2025-02-12 | $92.01 | $92.75 | $90.24 | $91.12 | $91.12 | 833,247 |
| 2025-02-11 | $95.93 | $96.75 | $92.95 | $94.35 | $94.35 | 645,188 |
| 2025-02-10 | $99.83 | $100.59 | $96.41 | $96.85 | $96.85 | 449,331 |
| 2025-02-07 | $100.68 | $101.15 | $98.06 | $98.92 | $98.92 | 319,091 |
| 2025-02-06 | $103.23 | $103.50 | $99.40 | $100.14 | $100.14 | 358,920 |
| 2025-02-05 | $100.97 | $103.37 | $99.89 | $103.18 | $103.18 | 588,540 |
| 2025-02-04 | $98.22 | $101.04 | $96.67 | $100.55 | $100.55 | 588,106 |
| 2025-02-03 | $96.30 | $98.54 | $94.34 | $97.29 | $97.29 | 596,963 |
| 2025-01-31 | $99.84 | $99.84 | $97.38 | $98.22 | $98.22 | 515,689 |
| 2025-01-30 | $100.62 | $101.91 | $98.38 | $99.10 | $99.10 | 527,470 |
| 2025-01-29 | $103.99 | $104.26 | $100.27 | $100.47 | $100.47 | 488,525 |
| 2025-01-28 | $98.30 | $105.16 | $97.68 | $104.51 | $104.51 | 666,439 |
| 2025-01-27 | $96.82 | $100.32 | $96.82 | $97.69 | $97.69 | 650,293 |
| 2025-01-24 | $100.67 | $100.67 | $96.62 | $97.00 | $97.00 | 613,873 |
| 2025-01-23 | $98.01 | $101.29 | $93.78 | $100.07 | $100.07 | 1,990,672 |
| 2025-01-22 | $114.21 | $114.50 | $94.96 | $98.91 | $98.91 | 2,197,465 |
| 2025-01-21 | $112.60 | $115.00 | $109.06 | $114.04 | $114.04 | 1,723,781 |
| 2025-01-17 | $115.28 | $115.49 | $111.64 | $112.03 | $112.03 | 346,987 |
| 2025-01-16 | $114.09 | $115.47 | $112.76 | $113.70 | $113.70 | 350,048 |
| 2025-01-15 | $112.03 | $114.55 | $111.44 | $114.09 | $114.09 | 665,833 |
| 2025-01-14 | $107.48 | $110.54 | $107.12 | $110.00 | $110.00 | 527,375 |
| 2025-01-13 | $104.40 | $106.14 | $103.94 | $105.87 | $105.87 | 477,307 |
| 2025-01-10 | $108.03 | $108.39 | $104.92 | $105.86 | $105.86 | 473,538 |
| 2025-01-08 | $109.25 | $111.01 | $107.95 | $110.98 | $110.98 | 511,140 |
| 2025-01-07 | $112.06 | $112.32 | $107.56 | $109.62 | $109.62 | 506,710 |
| 2025-01-06 | $111.57 | $113.70 | $111.57 | $112.14 | $112.14 | 507,789 |
| 2025-01-03 | $110.96 | $112.42 | $110.28 | $111.35 | $111.35 | 439,360 |
| 2025-01-02 | $110.43 | $111.71 | $107.30 | $108.87 | $108.87 | 359,722 |
| 2024-12-31 | $109.91 | $110.43 | $108.27 | $109.50 | $109.50 | 249,176 |
| 2024-12-30 | $110.10 | $111.38 | $108.69 | $109.83 | $109.83 | 366,203 |
| 2024-12-27 | $112.28 | $112.99 | $109.75 | $111.13 | $111.13 | 283,883 |
| 2024-12-26 | $113.86 | $114.07 | $112.44 | $113.16 | $113.16 | 207,702 |
| 2024-12-24 | $111.90 | $113.18 | $111.58 | $113.18 | $113.18 | 120,333 |
| 2024-12-23 | $113.96 | $115.02 | $110.73 | $111.66 | $111.66 | 405,230 |
| 2024-12-20 | $109.70 | $115.58 | $109.70 | $114.78 | $114.78 | 1,149,061 |
| 2024-12-19 | $110.69 | $113.17 | $109.89 | $111.38 | $111.38 | 783,962 |
| 2024-12-18 | $112.57 | $116.83 | $109.67 | $110.11 | $110.11 | 1,158,705 |
| 2024-12-17 | $105.24 | $109.91 | $105.17 | $109.29 | $109.29 | 477,768 |
| 2024-12-16 | $104.11 | $106.41 | $104.10 | $105.42 | $105.42 | 544,285 |
| 2024-12-13 | $104.31 | $104.58 | $101.94 | $103.87 | $103.87 | 327,727 |
| 2024-12-12 | $104.29 | $106.03 | $103.91 | $104.30 | $104.30 | 256,043 |
| 2024-12-11 | $103.58 | $105.03 | $103.00 | $104.66 | $104.66 | 320,241 |
| 2024-12-10 | $101.59 | $103.51 | $101.15 | $103.01 | $103.01 | 665,365 |
| 2024-12-09 | $103.28 | $103.89 | $102.05 | $102.32 | $102.32 | 306,293 |
| 2024-12-06 | $101.76 | $103.01 | $100.35 | $102.86 | $102.86 | 359,281 |
| 2024-12-05 | $101.14 | $101.35 | $100.07 | $100.80 | $100.80 | 485,713 |
| 2024-12-04 | $99.15 | $101.87 | $98.99 | $101.43 | $101.43 | 357,737 |
| 2024-12-03 | $97.37 | $98.72 | $97.17 | $98.21 | $98.21 | 414,919 |
| 2024-12-02 | $97.18 | $98.43 | $96.36 | $98.10 | $98.10 | 257,108 |
| 2024-11-29 | $97.69 | $97.90 | $96.38 | $97.25 | $97.25 | 211,659 |
| 2024-11-27 | $98.38 | $99.04 | $96.63 | $96.85 | $96.85 | 271,977 |
| 2024-11-26 | $97.66 | $99.13 | $96.86 | $98.72 | $98.72 | 406,680 |
| 2024-11-25 | $96.33 | $98.78 | $95.95 | $98.37 | $98.37 | 615,239 |
| 2024-11-22 | $95.00 | $95.68 | $94.02 | $95.62 | $95.62 | 482,115 |
| 2024-11-21 | $93.06 | $95.00 | $92.45 | $94.87 | $94.87 | 336,297 |
| 2024-11-20 | $90.50 | $92.20 | $89.39 | $92.18 | $92.18 | 303,091 |
| 2024-11-19 | $90.10 | $90.85 | $89.77 | $90.17 | $90.17 | 430,458 |
| 2024-11-18 | $91.20 | $91.45 | $90.03 | $90.80 | $90.80 | 371,896 |
| 2024-11-15 | $93.62 | $93.62 | $90.53 | $91.28 | $91.28 | 363,642 |
| 2024-11-14 | $93.77 | $94.74 | $92.65 | $93.23 | $93.23 | 502,909 |
| 2024-11-13 | $92.71 | $95.58 | $92.71 | $94.41 | $94.41 | 457,930 |
| 2024-11-12 | $94.00 | $95.12 | $92.03 | $92.29 | $92.29 | 436,411 |
| 2024-11-11 | $95.78 | $96.17 | $94.00 | $94.36 | $94.36 | 498,347 |
| 2024-11-08 | $91.43 | $96.00 | $90.48 | $94.75 | $94.75 | 806,193 |
| 2024-11-07 | $89.11 | $92.85 | $87.30 | $91.49 | $91.49 | 918,446 |
| 2024-11-06 | $85.00 | $87.97 | $84.62 | $87.63 | $87.63 | 1,047,778 |
| 2024-11-05 | $80.61 | $83.00 | $80.21 | $82.47 | $82.47 | 302,739 |
| 2024-11-04 | $79.19 | $81.19 | $78.20 | $81.05 | $81.05 | 389,594 |
| 2024-11-01 | $80.47 | $81.95 | $79.06 | $79.17 | $79.17 | 248,051 |
| 2024-10-31 | $80.32 | $81.28 | $79.72 | $79.76 | $79.76 | 346,413 |
| 2024-10-30 | $79.74 | $81.32 | $79.59 | $80.51 | $80.51 | 244,444 |
| 2024-10-29 | $78.36 | $80.29 | $77.97 | $79.84 | $79.84 | 319,934 |
| 2024-10-28 | $79.59 | $79.91 | $77.91 | $78.53 | $78.53 | 211,065 |
| 2024-10-25 | $79.11 | $79.83 | $78.54 | $78.78 | $78.78 | 138,359 |
| 2024-10-24 | $79.14 | $79.83 | $78.09 | $78.71 | $78.71 | 141,233 |
| 2024-10-23 | $79.42 | $80.13 | $77.47 | $78.67 | $78.67 | 184,957 |
| 2024-10-22 | $80.47 | $80.65 | $79.66 | $79.68 | $79.68 | 211,797 |
| 2024-10-21 | $80.98 | $81.51 | $79.54 | $80.77 | $80.77 | 272,306 |
| 2024-10-18 | $82.30 | $83.00 | $81.50 | $81.52 | $81.52 | 235,849 |
| 2024-10-17 | $82.27 | $82.29 | $80.87 | $81.85 | $81.85 | 215,970 |
| 2024-10-16 | $81.82 | $83.01 | $80.91 | $82.10 | $82.10 | 322,591 |
| 2024-10-15 | $79.83 | $81.43 | $79.78 | $81.33 | $81.33 | 278,771 |
| 2024-10-14 | $79.00 | $80.14 | $78.15 | $79.91 | $79.91 | 272,317 |
| 2024-10-11 | $78.69 | $79.63 | $78.39 | $79.09 | $79.09 | 215,813 |
| 2024-10-10 | $77.31 | $79.21 | $77.17 | $78.78 | $78.78 | 228,762 |
| 2024-10-09 | $76.18 | $79.27 | $76.07 | $78.41 | $78.41 | 293,088 |
| 2024-10-08 | $77.10 | $77.46 | $75.87 | $76.11 | $76.11 | 189,403 |
| 2024-10-07 | $79.35 | $79.80 | $77.08 | $77.19 | $77.19 | 165,341 |
| 2024-10-04 | $78.97 | $79.79 | $78.49 | $79.73 | $79.73 | 223,088 |
| 2024-10-03 | $76.59 | $77.96 | $76.53 | $77.64 | $77.64 | 216,878 |
| 2024-10-02 | $76.79 | $78.07 | $75.71 | $77.61 | $77.61 | 250,801 |
| 2024-10-01 | $78.89 | $78.89 | $76.16 | $76.88 | $76.88 | 268,606 |
| 2024-09-30 | $80.16 | $81.58 | $78.53 | $79.12 | $79.12 | 378,418 |
| 2024-09-27 | $79.42 | $80.65 | $78.55 | $80.48 | $80.48 | 372,113 |
| 2024-09-26 | $78.70 | $79.06 | $77.45 | $78.55 | $78.55 | 258,796 |
| 2024-09-25 | $77.87 | $78.01 | $77.19 | $77.52 | $77.52 | 317,666 |
| 2024-09-24 | $78.39 | $78.39 | $77.53 | $77.95 | $77.95 | 198,590 |
| 2024-09-23 | $79.01 | $79.57 | $77.67 | $77.80 | $77.80 | 241,023 |
| 2024-09-20 | $79.59 | $80.09 | $78.40 | $79.16 | $79.16 | 760,308 |
| 2024-09-19 | $79.33 | $79.75 | $78.56 | $79.25 | $79.25 | 383,839 |
| 2024-09-18 | $77.00 | $79.05 | $76.26 | $77.28 | $77.28 | 408,942 |
| 2024-09-17 | $76.00 | $76.89 | $74.81 | $76.88 | $76.88 | 397,826 |
| 2024-09-16 | $74.75 | $76.23 | $74.30 | $75.73 | $75.73 | 510,960 |
| 2024-09-13 | $71.85 | $74.85 | $71.81 | $74.73 | $74.73 | 423,823 |
| 2024-09-12 | $71.22 | $71.61 | $70.26 | $70.92 | $70.92 | 406,333 |
| 2024-09-11 | $70.75 | $71.04 | $69.42 | $70.81 | $70.81 | 479,054 |
| 2024-09-10 | $73.41 | $74.10 | $70.45 | $70.92 | $70.92 | 449,630 |
| 2024-09-09 | $73.10 | $75.71 | $73.10 | $73.35 | $73.35 | 367,534 |
| 2024-09-06 | $73.92 | $74.13 | $72.72 | $73.09 | $73.09 | 279,294 |
| 2024-09-05 | $74.69 | $75.24 | $73.31 | $73.75 | $73.75 | 217,628 |
| 2024-09-04 | $74.38 | $75.58 | $73.32 | $74.97 | $74.97 | 285,251 |
| 2024-09-03 | $77.57 | $78.45 | $74.37 | $74.81 | $74.81 | 393,160 |
| 2024-08-30 | $79.58 | $79.85 | $78.09 | $78.17 | $78.17 | 848,533 |
| 2024-08-29 | $78.49 | $80.17 | $78.06 | $79.11 | $79.11 | 394,494 |
| 2024-08-28 | $79.37 | $79.53 | $77.59 | $77.68 | $77.68 | 320,819 |
| 2024-08-27 | $80.14 | $80.14 | $79.06 | $79.64 | $79.64 | 220,431 |
| 2024-08-26 | $80.00 | $81.44 | $79.39 | $80.45 | $80.45 | 279,655 |
| 2024-08-23 | $77.93 | $79.95 | $77.86 | $79.64 | $79.64 | 396,288 |
| 2024-08-22 | $78.92 | $79.30 | $77.43 | $77.45 | $77.45 | 279,300 |
| 2024-08-21 | $79.05 | $79.68 | $77.97 | $78.85 | $78.85 | 327,130 |
| 2024-08-20 | $79.27 | $79.41 | $78.18 | $78.58 | $78.58 | 215,060 |
| 2024-08-19 | $78.52 | $79.36 | $77.63 | $79.34 | $79.34 | 238,891 |
| 2024-08-16 | $79.03 | $79.79 | $78.07 | $78.20 | $78.20 | 264,570 |
| 2024-08-15 | $78.50 | $80.07 | $78.15 | $79.43 | $79.43 | 446,211 |
| 2024-08-14 | $77.00 | $79.02 | $76.99 | $77.54 | $77.54 | 420,496 |
| 2024-08-13 | $73.38 | $76.56 | $72.93 | $76.33 | $76.33 | 380,552 |
| 2024-08-12 | $75.00 | $75.14 | $72.85 | $73.01 | $73.01 | 217,184 |
| 2024-08-09 | $75.13 | $75.60 | $74.56 | $74.62 | $74.62 | 290,530 |
| 2024-08-08 | $73.34 | $75.66 | $72.81 | $75.31 | $75.31 | 325,788 |
| 2024-08-07 | $72.20 | $73.61 | $71.78 | $72.39 | $72.39 | 414,078 |
| 2024-08-06 | $71.63 | $72.76 | $70.00 | $71.36 | $71.36 | 449,648 |
| 2024-08-05 | $68.11 | $71.92 | $67.32 | $71.78 | $71.78 | 729,840 |
| 2024-08-02 | $69.57 | $74.44 | $65.47 | $72.19 | $72.19 | 1,173,974 |
| 2024-08-01 | $73.36 | $74.37 | $71.92 | $72.55 | $72.55 | 783,363 |
| 2024-07-31 | $73.78 | $74.88 | $73.29 | $73.77 | $73.77 | 619,579 |
| 2024-07-30 | $73.26 | $74.05 | $73.01 | $73.72 | $73.72 | 533,913 |
| 2024-07-29 | $74.69 | $74.91 | $72.67 | $73.19 | $73.19 | 364,602 |
| 2024-07-26 | $75.71 | $75.71 | $73.88 | $74.52 | $74.52 | 279,743 |
| 2024-07-25 | $72.83 | $75.71 | $72.66 | $74.58 | $74.58 | 556,664 |
| 2024-07-24 | $72.72 | $73.86 | $71.86 | $72.25 | $72.25 | 294,288 |
| 2024-07-23 | $72.58 | $73.37 | $72.10 | $72.84 | $72.84 | 475,604 |
| 2024-07-22 | $72.79 | $72.92 | $71.25 | $72.45 | $72.45 | 347,090 |
| 2024-07-19 | $72.75 | $72.81 | $71.29 | $72.09 | $72.09 | 395,806 |
| 2024-07-18 | $73.93 | $75.31 | $72.24 | $72.70 | $72.70 | 600,612 |
| 2024-07-17 | $74.77 | $75.14 | $73.90 | $74.40 | $74.40 | 500,685 |
| 2024-07-16 | $75.25 | $76.15 | $74.50 | $75.19 | $75.19 | 627,045 |
| 2024-07-15 | $74.50 | $74.84 | $73.23 | $74.69 | $74.69 | 679,048 |
| 2024-07-12 | $73.85 | $75.33 | $73.25 | $74.33 | $74.33 | 438,160 |
| 2024-07-11 | $71.82 | $73.91 | $71.24 | $73.05 | $73.05 | 574,894 |
| 2024-07-10 | $70.95 | $70.95 | $69.40 | $70.26 | $70.26 | 387,892 |
| 2024-07-09 | $71.28 | $71.62 | $70.54 | $70.76 | $70.76 | 385,864 |
| 2024-07-08 | $72.23 | $72.23 | $71.10 | $71.34 | $71.34 | 450,381 |
| 2024-07-05 | $72.36 | $72.97 | $71.75 | $72.06 | $72.06 | 378,314 |
| 2024-07-03 | $72.15 | $72.87 | $72.08 | $72.60 | $72.60 | 165,039 |
| 2024-07-02 | $71.90 | $72.19 | $70.99 | $71.87 | $71.87 | 512,561 |
| 2024-07-01 | $72.62 | $72.62 | $70.22 | $71.49 | $71.49 | 667,120 |
| 2024-06-28 | $74.49 | $74.98 | $72.67 | $72.99 | $72.99 | 1,007,500 |
| 2024-06-27 | $73.52 | $75.00 | $72.97 | $73.49 | $73.49 | 330,518 |
| 2024-06-26 | $71.97 | $74.14 | $71.44 | $73.46 | $73.46 | 308,348 |
| 2024-06-25 | $72.36 | $73.00 | $71.61 | $72.23 | $72.23 | 402,415 |
| 2024-06-24 | $72.88 | $74.01 | $72.16 | $72.31 | $72.31 | 357,735 |
| 2024-06-21 | $70.97 | $73.89 | $70.84 | $73.07 | $73.07 | 857,980 |
| 2024-06-20 | $69.82 | $70.96 | $69.46 | $70.76 | $70.76 | 544,731 |
| 2024-06-18 | $72.22 | $72.62 | $70.01 | $70.22 | $70.22 | 506,488 |
| 2024-06-17 | $73.85 | $74.19 | $72.35 | $72.50 | $72.50 | 275,707 |
| 2024-06-14 | $73.62 | $74.80 | $73.62 | $74.47 | $74.47 | 230,182 |
| 2024-06-13 | $75.68 | $76.14 | $73.75 | $74.17 | $74.17 | 214,665 |
| 2024-06-12 | $75.54 | $77.80 | $75.43 | $75.86 | $75.86 | 363,547 |
| 2024-06-11 | $75.01 | $75.01 | $73.32 | $73.50 | $73.50 | 366,344 |
| 2024-06-10 | $76.57 | $77.16 | $74.64 | $75.35 | $75.35 | 375,549 |
| 2024-06-07 | $77.15 | $77.45 | $75.98 | $77.09 | $77.09 | 276,813 |
| 2024-06-06 | $75.26 | $78.11 | $75.26 | $77.71 | $77.71 | 400,128 |
| 2024-06-05 | $76.11 | $76.11 | $74.67 | $75.56 | $75.56 | 301,625 |
| 2024-06-04 | $75.60 | $76.61 | $74.96 | $75.33 | $75.33 | 245,670 |
| 2024-06-03 | $77.87 | $78.49 | $75.18 | $75.90 | $75.90 | 222,434 |
| 2024-05-31 | $76.68 | $77.50 | $75.22 | $76.97 | $76.97 | 337,027 |
| 2024-05-30 | $77.06 | $77.27 | $75.77 | $76.31 | $76.31 | 310,647 |
| 2024-05-29 | $77.46 | $79.00 | $77.31 | $77.52 | $77.52 | 204,795 |
| 2024-05-28 | $80.12 | $80.36 | $77.59 | $78.33 | $78.33 | 256,436 |
| 2024-05-24 | $80.64 | $80.83 | $79.18 | $79.50 | $79.50 | 229,467 |
| 2024-05-23 | $81.95 | $82.31 | $79.60 | $80.72 | $80.72 | 238,680 |
| 2024-05-22 | $82.63 | $83.13 | $81.09 | $81.77 | $81.77 | 219,731 |
| 2024-05-21 | $84.98 | $84.98 | $82.89 | $82.90 | $82.90 | 157,011 |
| 2024-05-20 | $84.59 | $86.00 | $84.52 | $85.49 | $85.49 | 253,367 |
| 2024-05-17 | $85.30 | $85.30 | $84.10 | $84.83 | $84.83 | 198,674 |
| 2024-05-16 | $83.99 | $86.30 | $82.72 | $85.10 | $85.10 | 269,893 |
| 2024-05-15 | $85.76 | $86.44 | $83.31 | $84.13 | $84.13 | 316,440 |
| 2024-05-14 | $84.66 | $86.00 | $83.60 | $84.33 | $84.33 | 320,551 |
| 2024-05-13 | $83.09 | $83.45 | $82.00 | $83.23 | $83.23 | 178,400 |
| 2024-05-10 | $82.89 | $82.89 | $80.97 | $82.26 | $82.26 | 253,394 |
| 2024-05-09 | $79.97 | $82.67 | $79.36 | $82.54 | $82.54 | 298,867 |
| 2024-05-08 | $81.31 | $81.90 | $79.95 | $80.15 | $80.15 | 235,513 |
| 2024-05-07 | $81.65 | $83.20 | $80.80 | $82.06 | $82.06 | 265,617 |
| 2024-05-06 | $82.73 | $83.29 | $81.15 | $81.88 | $81.88 | 434,573 |
| 2024-05-03 | $87.55 | $91.20 | $80.98 | $81.68 | $81.68 | 623,445 |
| 2024-05-02 | $81.07 | $81.63 | $78.49 | $80.04 | $80.04 | 401,687 |
| 2024-05-01 | $79.07 | $82.53 | $77.87 | $80.30 | $80.30 | 292,609 |
| 2024-04-30 | $80.41 | $81.08 | $78.75 | $78.80 | $78.80 | 407,875 |
| 2024-04-29 | $81.11 | $82.10 | $81.10 | $81.13 | $81.13 | 249,616 |
| 2024-04-26 | $80.23 | $81.72 | $79.96 | $80.62 | $80.62 | 203,652 |
| 2024-04-25 | $78.82 | $80.11 | $78.37 | $79.93 | $79.93 | 192,560 |
| 2024-04-24 | $80.09 | $80.97 | $79.71 | $80.06 | $80.06 | 245,245 |
| 2024-04-23 | $78.97 | $81.88 | $78.82 | $80.29 | $80.29 | 229,975 |
| 2024-04-22 | $78.41 | $79.90 | $77.75 | $79.09 | $79.09 | 257,406 |
| 2024-04-19 | $77.96 | $78.76 | $76.87 | $77.86 | $77.86 | 356,267 |
| 2024-04-18 | $77.13 | $79.08 | $76.80 | $78.04 | $78.04 | 325,728 |
| 2024-04-17 | $77.57 | $78.41 | $76.93 | $76.97 | $76.97 | 308,875 |
| 2024-04-16 | $77.64 | $78.01 | $76.63 | $77.06 | $77.06 | 286,593 |
| 2024-04-15 | $78.40 | $78.85 | $77.31 | $78.19 | $78.19 | 383,474 |
| 2024-04-12 | $79.73 | $79.73 | $78.10 | $78.47 | $78.47 | 333,583 |
| 2024-04-11 | $79.70 | $80.61 | $78.50 | $80.60 | $80.60 | 322,459 |
| 2024-04-10 | $82.31 | $82.31 | $79.16 | $79.39 | $79.39 | 447,353 |
| 2024-04-09 | $82.13 | $84.47 | $82.02 | $84.37 | $84.37 | 240,648 |
| 2024-04-08 | $81.10 | $81.81 | $80.79 | $81.40 | $81.40 | 218,242 |
| 2024-04-05 | $80.36 | $81.96 | $80.36 | $80.64 | $80.64 | 291,860 |
| 2024-04-04 | $82.25 | $83.29 | $80.57 | $80.62 | $80.62 | 416,327 |
| 2024-04-03 | $80.64 | $82.40 | $80.64 | $81.36 | $81.36 | 341,984 |
| 2024-04-02 | $81.84 | $82.11 | $80.20 | $81.36 | $81.36 | 305,360 |
| 2024-04-01 | $84.80 | $84.80 | $82.74 | $83.58 | $83.58 | 245,604 |
| 2024-03-28 | $85.00 | $86.01 | $84.47 | $84.80 | $84.80 | 304,424 |
| 2024-03-27 | $83.19 | $84.62 | $82.68 | $84.37 | $84.37 | 308,289 |
| 2024-03-26 | $83.00 | $83.00 | $81.07 | $82.67 | $82.67 | 286,203 |
| 2024-03-25 | $83.01 | $83.61 | $82.02 | $82.33 | $82.33 | 226,736 |
| 2024-03-22 | $84.71 | $85.06 | $83.08 | $83.53 | $83.53 | 181,128 |
| 2024-03-21 | $86.50 | $87.36 | $84.14 | $84.69 | $84.69 | 344,980 |
| 2024-03-20 | $84.00 | $86.32 | $83.90 | $85.71 | $85.71 | 450,192 |
| 2024-03-19 | $83.23 | $84.08 | $82.28 | $83.92 | $83.92 | 197,072 |
| 2024-03-18 | $84.24 | $84.24 | $83.11 | $83.71 | $83.71 | 268,765 |
| 2024-03-15 | $81.46 | $84.25 | $80.85 | $83.93 | $83.93 | 709,521 |
| 2024-03-14 | $84.35 | $84.98 | $82.10 | $82.20 | $82.20 | 381,669 |
| 2024-03-13 | $84.55 | $85.51 | $84.26 | $84.67 | $84.67 | 220,501 |
| 2024-03-12 | $84.96 | $85.61 | $84.43 | $84.95 | $84.95 | 333,250 |
| 2024-03-11 | $85.02 | $86.06 | $84.56 | $85.02 | $85.02 | 395,236 |
| 2024-03-08 | $87.16 | $87.78 | $85.48 | $85.59 | $85.59 | 279,598 |
| 2024-03-07 | $86.00 | $87.54 | $85.88 | $86.27 | $86.27 | 225,570 |
| 2024-03-06 | $86.11 | $86.74 | $84.96 | $85.35 | $85.35 | 332,180 |
| 2024-03-05 | $85.06 | $85.31 | $84.20 | $84.75 | $84.75 | 516,834 |
| 2024-03-04 | $85.50 | $86.14 | $84.03 | $85.64 | $85.64 | 250,236 |
| 2024-03-01 | $86.14 | $86.58 | $84.45 | $85.50 | $85.50 | 343,951 |
| 2024-02-29 | $85.47 | $86.56 | $84.93 | $86.12 | $86.12 | 392,974 |
| 2024-02-28 | $83.86 | $87.07 | $83.45 | $84.54 | $84.54 | 364,449 |
| 2024-02-27 | $85.16 | $86.73 | $84.68 | $84.92 | $84.92 | 320,553 |
| 2024-02-26 | $87.13 | $88.83 | $84.67 | $84.98 | $84.98 | 773,561 |
| 2024-02-23 | $86.59 | $87.77 | $84.33 | $87.47 | $87.47 | 574,333 |
| 2024-02-22 | $83.58 | $86.72 | $82.86 | $86.16 | $86.16 | 995,526 |
| 2024-02-21 | $87.10 | $88.15 | $80.50 | $82.01 | $82.01 | 1,764,346 |
| 2024-02-20 | $92.14 | $95.67 | $91.89 | $94.19 | $94.19 | 712,027 |
| 2024-02-16 | $93.25 | $94.44 | $92.55 | $93.80 | $93.80 | 495,340 |
| 2024-02-15 | $93.18 | $94.52 | $91.92 | $94.11 | $94.11 | 497,913 |
| 2024-02-14 | $90.17 | $92.23 | $89.14 | $91.90 | $91.90 | 434,772 |
| 2024-02-13 | $89.46 | $91.38 | $88.73 | $89.29 | $89.29 | 391,233 |
| 2024-02-12 | $96.00 | $96.26 | $93.21 | $93.22 | $93.22 | 327,350 |
| 2024-02-09 | $94.50 | $96.27 | $93.91 | $95.97 | $95.97 | 255,363 |
| 2024-02-08 | $91.39 | $93.89 | $90.76 | $93.47 | $93.47 | 293,458 |
| 2024-02-07 | $93.78 | $93.93 | $91.02 | $91.46 | $91.46 | 353,142 |
| 2024-02-06 | $91.92 | $93.88 | $91.57 | $93.38 | $93.38 | 276,871 |
| 2024-02-05 | $93.00 | $93.20 | $91.35 | $91.91 | $91.91 | 327,257 |
| 2024-02-02 | $94.22 | $95.13 | $92.54 | $94.00 | $94.00 | 338,044 |
| 2024-02-01 | $93.65 | $95.41 | $92.86 | $95.37 | $95.37 | 355,032 |
| 2024-01-31 | $95.77 | $95.80 | $92.66 | $92.94 | $92.94 | 483,486 |
| 2024-01-30 | $96.46 | $97.55 | $95.82 | $96.25 | $96.25 | 211,159 |
| 2024-01-29 | $93.83 | $97.20 | $93.59 | $97.12 | $97.12 | 555,629 |
| 2024-01-26 | $98.00 | $98.33 | $93.52 | $93.70 | $93.70 | 328,031 |
| 2024-01-25 | $97.80 | $99.02 | $94.55 | $97.59 | $97.59 | 420,469 |
| 2024-01-24 | $100.00 | $100.12 | $97.86 | $97.89 | $97.89 | 490,817 |
| 2024-01-23 | $98.51 | $99.54 | $96.47 | $99.48 | $99.48 | 491,288 |
| 2024-01-22 | $98.05 | $98.46 | $96.07 | $96.61 | $96.61 | 289,355 |
| 2024-01-19 | $96.09 | $96.81 | $94.45 | $96.68 | $96.68 | 264,628 |
| 2024-01-18 | $95.37 | $95.81 | $93.95 | $95.40 | $95.40 | 228,344 |
| 2024-01-17 | $94.03 | $94.64 | $93.25 | $94.63 | $94.63 | 257,206 |
| 2024-01-16 | $93.58 | $95.55 | $93.29 | $95.41 | $95.41 | 263,608 |
| 2024-01-12 | $96.01 | $97.15 | $94.64 | $95.05 | $95.05 | 202,406 |
| 2024-01-11 | $93.40 | $94.97 | $92.20 | $94.92 | $94.92 | 643,460 |
| 2024-01-10 | $92.55 | $93.75 | $92.16 | $93.24 | $93.24 | 540,838 |
| 2024-01-09 | $91.51 | $93.04 | $91.10 | $92.79 | $92.79 | 469,841 |
| 2024-01-08 | $92.60 | $93.93 | $92.22 | $92.97 | $92.97 | 363,038 |
| 2024-01-05 | $91.91 | $93.91 | $91.83 | $92.26 | $92.26 | 257,555 |
| 2024-01-04 | $93.75 | $94.11 | $91.91 | $92.70 | $92.70 | 332,654 |
| 2024-01-03 | $95.11 | $95.37 | $92.65 | $93.23 | $93.23 | 349,069 |
| 2024-01-02 | $99.71 | $99.71 | $95.45 | $95.63 | $95.63 | 300,474 |
| 2023-12-29 | $103.08 | $104.24 | $101.22 | $101.53 | $101.53 | 186,468 |
| 2023-12-28 | $103.77 | $104.36 | $102.62 | $103.44 | $103.44 | 218,620 |
| 2023-12-27 | $104.50 | $105.00 | $103.21 | $104.18 | $104.18 | 201,788 |
| 2023-12-26 | $104.04 | $104.74 | $103.37 | $104.40 | $104.40 | 199,429 |
| 2023-12-22 | $104.20 | $104.52 | $103.02 | $103.90 | $103.90 | 193,787 |
| 2023-12-21 | $101.69 | $104.12 | $101.13 | $103.79 | $103.79 | 332,102 |
| 2023-12-20 | $100.59 | $104.36 | $100.01 | $100.38 | $100.38 | 346,422 |
| 2023-12-19 | $101.00 | $102.54 | $100.07 | $101.17 | $101.17 | 293,999 |
| 2023-12-18 | $99.29 | $100.72 | $97.70 | $100.52 | $100.52 | 322,145 |
| 2023-12-15 | $99.36 | $101.32 | $98.24 | $99.62 | $99.62 | 909,869 |
| 2023-12-14 | $99.36 | $101.05 | $98.14 | $99.11 | $99.11 | 438,067 |
| 2023-12-13 | $95.76 | $98.66 | $94.39 | $98.15 | $98.15 | 469,418 |
| 2023-12-12 | $96.52 | $96.52 | $94.66 | $95.84 | $95.84 | 307,589 |
| 2023-12-11 | $95.05 | $96.69 | $94.23 | $96.20 | $96.20 | 325,298 |
| 2023-12-08 | $95.36 | $97.34 | $94.38 | $95.30 | $95.30 | 379,790 |
| 2023-12-07 | $98.33 | $98.87 | $95.46 | $95.73 | $95.73 | 408,697 |
| 2023-12-06 | $99.20 | $100.39 | $97.93 | $98.30 | $98.30 | 281,556 |
| 2023-12-05 | $99.51 | $100.41 | $97.03 | $99.13 | $99.13 | 424,852 |
| 2023-12-04 | $98.90 | $100.44 | $98.12 | $100.25 | $100.25 | 247,360 |
| 2023-12-01 | $96.76 | $99.71 | $95.58 | $99.62 | $99.62 | 328,040 |
| 2023-11-30 | $96.35 | $96.94 | $94.45 | $96.17 | $96.17 | 324,180 |
| 2023-11-29 | $97.51 | $99.28 | $95.45 | $95.87 | $95.87 | 253,895 |
| 2023-11-28 | $93.99 | $96.51 | $93.09 | $95.53 | $95.53 | 364,013 |
| 2023-11-27 | $93.91 | $94.69 | $93.03 | $94.37 | $94.37 | 271,136 |
| 2023-11-24 | $93.39 | $94.71 | $92.76 | $94.57 | $94.57 | 112,692 |
| 2023-11-22 | $94.53 | $95.27 | $93.59 | $94.19 | $94.19 | 256,364 |
| 2023-11-21 | $93.82 | $94.72 | $92.49 | $93.88 | $93.88 | 372,804 |
| 2023-11-20 | $93.89 | $95.78 | $92.70 | $94.64 | $94.64 | 325,268 |
| 2023-11-17 | $91.43 | $93.53 | $90.32 | $93.41 | $93.41 | 429,926 |
| 2023-11-16 | $94.04 | $94.64 | $91.11 | $91.12 | $91.12 | 399,802 |
| 2023-11-15 | $93.92 | $96.19 | $93.90 | $94.64 | $94.64 | 269,494 |
| 2023-11-14 | $91.92 | $93.95 | $90.35 | $93.87 | $93.87 | 300,932 |
| 2023-11-13 | $89.07 | $89.35 | $88.03 | $89.04 | $89.04 | 225,136 |
| 2023-11-10 | $87.23 | $89.82 | $86.50 | $89.54 | $89.54 | 275,669 |
| 2023-11-09 | $89.83 | $90.29 | $86.70 | $86.99 | $86.99 | 273,385 |
| 2023-11-08 | $88.04 | $89.42 | $87.29 | $89.37 | $89.37 | 289,591 |
| 2023-11-07 | $88.57 | $90.47 | $88.21 | $88.25 | $88.25 | 444,700 |
| 2023-11-06 | $89.66 | $89.66 | $87.55 | $88.68 | $88.68 | 328,184 |
| 2023-11-03 | $88.63 | $90.97 | $87.91 | $89.68 | $89.68 | 422,916 |
| 2023-11-02 | $87.81 | $88.32 | $85.00 | $87.40 | $87.40 | 641,929 |
| 2023-11-01 | $86.72 | $87.39 | $83.93 | $85.16 | $85.16 | 623,896 |
| 2023-10-31 | $88.88 | $91.38 | $83.47 | $87.09 | $87.09 | 1,176,243 |
| 2023-10-30 | $94.65 | $94.65 | $91.00 | $91.50 | $91.50 | 735,222 |
| 2023-10-27 | $94.52 | $94.81 | $93.15 | $93.52 | $93.52 | 337,119 |
| 2023-10-26 | $95.94 | $96.86 | $92.09 | $93.56 | $93.56 | 477,612 |
| 2023-10-25 | $98.81 | $99.38 | $95.56 | $95.58 | $95.58 | 492,023 |
| 2023-10-24 | $98.25 | $101.21 | $97.96 | $100.02 | $100.02 | 346,524 |
| 2023-10-23 | $97.37 | $99.04 | $96.15 | $97.13 | $97.13 | 361,785 |
| 2023-10-20 | $99.93 | $100.87 | $97.48 | $98.12 | $98.12 | 464,572 |
| 2023-10-19 | $100.80 | $102.41 | $99.53 | $100.08 | $100.08 | 381,175 |
| 2023-10-18 | $100.87 | $101.64 | $98.79 | $100.13 | $100.13 | 397,573 |
| 2023-10-17 | $97.20 | $101.67 | $97.16 | $101.58 | $101.58 | 520,704 |
| 2023-10-16 | $98.08 | $100.85 | $97.36 | $98.00 | $98.00 | 478,716 |
| 2023-10-13 | $98.60 | $99.18 | $96.20 | $97.16 | $97.16 | 400,541 |
| 2023-10-12 | $101.59 | $101.59 | $98.47 | $99.33 | $99.33 | 344,014 |
| 2023-10-11 | $101.59 | $102.84 | $100.45 | $101.28 | $101.28 | 341,123 |
| 2023-10-10 | $99.85 | $102.19 | $99.85 | $101.24 | $101.24 | 424,163 |
| 2023-10-09 | $99.77 | $101.55 | $99.22 | $99.59 | $99.59 | 439,747 |
| 2023-10-06 | $97.50 | $101.55 | $97.50 | $100.80 | $100.80 | 284,514 |
| 2023-10-05 | $97.74 | $98.31 | $96.61 | $97.84 | $97.84 | 298,951 |
| 2023-10-04 | $98.25 | $98.87 | $96.27 | $98.06 | $98.06 | 361,233 |
| 2023-10-03 | $98.88 | $99.10 | $97.12 | $97.61 | $97.61 | 361,829 |
| 2023-10-02 | $100.23 | $101.42 | $98.35 | $99.77 | $99.77 | 286,053 |
| 2023-09-29 | $101.73 | $102.98 | $100.99 | $101.34 | $101.34 | 342,872 |
| 2023-09-28 | $98.84 | $102.34 | $97.74 | $100.62 | $100.62 | 357,155 |
| 2023-09-27 | $99.22 | $100.26 | $98.44 | $99.33 | $99.33 | 360,322 |
| 2023-09-26 | $101.28 | $101.91 | $97.62 | $98.81 | $98.81 | 439,902 |
| 2023-09-25 | $101.82 | $103.40 | $101.03 | $102.04 | $102.04 | 190,872 |
| 2023-09-22 | $102.46 | $104.18 | $101.78 | $102.42 | $102.42 | 174,197 |
| 2023-09-21 | $106.01 | $106.75 | $101.69 | $101.72 | $101.72 | 424,084 |
| 2023-09-20 | $109.31 | $109.31 | $107.37 | $107.55 | $107.55 | 382,615 |
| 2023-09-19 | $108.72 | $109.91 | $106.72 | $107.10 | $107.10 | 350,831 |
| 2023-09-18 | $110.77 | $111.17 | $107.67 | $109.23 | $109.23 | 493,624 |
| 2023-09-15 | $112.32 | $112.32 | $108.76 | $110.01 | $110.01 | 597,714 |
| 2023-09-14 | $113.01 | $116.00 | $112.32 | $112.37 | $112.37 | 651,915 |
| 2023-09-13 | $110.63 | $112.93 | $110.01 | $112.52 | $112.52 | 1,044,533 |
| 2023-09-12 | $110.70 | $112.86 | $110.01 | $110.34 | $110.34 | 469,619 |
| 2023-09-11 | $111.11 | $113.19 | $110.21 | $111.65 | $111.65 | 387,451 |
| 2023-09-08 | $111.76 | $113.00 | $109.90 | $109.94 | $109.94 | 188,541 |
| 2023-09-07 | $110.41 | $112.26 | $109.48 | $111.98 | $111.98 | 474,613 |
| 2023-09-06 | $110.58 | $112.17 | $109.79 | $111.57 | $111.57 | 238,646 |
| 2023-09-05 | $109.71 | $111.77 | $109.26 | $110.98 | $110.98 | 391,209 |
| 2023-09-01 | $111.28 | $113.33 | $110.16 | $110.38 | $110.38 | 405,403 |
| 2023-08-31 | $109.46 | $112.08 | $108.90 | $111.85 | $111.85 | 546,720 |
| 2023-08-30 | $106.53 | $110.45 | $106.53 | $108.50 | $108.50 | 434,755 |
| 2023-08-29 | $103.11 | $107.74 | $102.48 | $106.86 | $106.86 | 513,127 |
| 2023-08-28 | $101.00 | $105.09 | $101.00 | $104.27 | $104.27 | 578,239 |
| 2023-08-25 | $96.65 | $100.43 | $96.65 | $100.06 | $100.06 | 616,282 |
| 2023-08-24 | $97.91 | $98.25 | $95.95 | $96.50 | $96.50 | 364,898 |
| 2023-08-23 | $97.75 | $98.59 | $96.90 | $97.49 | $97.49 | 383,765 |
| 2023-08-22 | $98.32 | $98.32 | $97.00 | $97.25 | $97.25 | 425,229 |
| 2023-08-21 | $98.45 | $99.50 | $97.12 | $97.44 | $97.44 | 353,332 |
| 2023-08-18 | $95.77 | $98.20 | $95.29 | $98.06 | $98.06 | 432,248 |
| 2023-08-17 | $98.09 | $98.71 | $96.64 | $97.25 | $97.25 | 680,970 |
| 2023-08-16 | $98.57 | $99.92 | $97.48 | $97.57 | $97.57 | 563,844 |
| 2023-08-15 | $105.48 | $105.59 | $97.56 | $97.88 | $97.88 | 2,380,279 |
| 2023-08-14 | $99.04 | $103.54 | $97.72 | $102.99 | $102.99 | 1,297,681 |
| 2023-08-11 | $101.62 | $103.07 | $101.19 | $102.53 | $102.53 | 237,175 |
| 2023-08-10 | $104.50 | $104.81 | $101.97 | $102.39 | $102.39 | 321,267 |
| 2023-08-09 | $107.12 | $107.42 | $103.00 | $103.97 | $103.97 | 355,772 |
| 2023-08-08 | $107.81 | $108.87 | $104.73 | $106.79 | $106.79 | 398,971 |
| 2023-08-07 | $108.00 | $112.21 | $105.92 | $108.92 | $108.92 | 505,248 |
| 2023-08-04 | $107.00 | $107.74 | $103.58 | $107.41 | $107.41 | 487,659 |
| 2023-08-03 | $102.30 | $103.52 | $100.68 | $102.68 | $102.68 | 282,736 |
| 2023-08-02 | $104.04 | $104.04 | $100.19 | $101.90 | $101.90 | 169,845 |
| 2023-08-01 | $104.58 | $106.16 | $103.87 | $106.06 | $106.06 | 167,091 |
| 2023-07-31 | $104.92 | $106.09 | $104.52 | $105.29 | $105.29 | 225,032 |
| 2023-07-28 | $104.76 | $106.11 | $103.69 | $104.90 | $104.90 | 174,619 |
| 2023-07-27 | $108.23 | $108.78 | $102.53 | $102.92 | $102.92 | 262,677 |
| 2023-07-26 | $106.67 | $107.59 | $105.80 | $107.11 | $107.11 | 246,513 |
| 2023-07-25 | $105.12 | $107.19 | $105.09 | $106.95 | $106.95 | 163,433 |
| 2023-07-24 | $105.84 | $105.84 | $102.67 | $104.65 | $104.65 | 225,201 |
| 2023-07-21 | $105.11 | $105.46 | $103.31 | $105.38 | $105.38 | 341,581 |
| 2023-07-20 | $103.34 | $105.51 | $103.04 | $103.75 | $103.75 | 399,887 |
| 2023-07-19 | $107.41 | $108.00 | $103.30 | $103.53 | $103.53 | 455,115 |
| 2023-07-18 | $106.02 | $107.45 | $105.44 | $107.02 | $107.02 | 325,782 |
| 2023-07-17 | $102.65 | $106.09 | $102.02 | $106.03 | $106.03 | 357,010 |
| 2023-07-14 | $103.57 | $104.57 | $102.91 | $104.24 | $104.24 | 195,750 |
| 2023-07-13 | $100.71 | $105.83 | $100.71 | $103.76 | $103.76 | 330,158 |
| 2023-07-12 | $99.39 | $99.92 | $98.12 | $99.73 | $99.73 | 360,547 |
| 2023-07-11 | $98.09 | $98.09 | $96.62 | $97.39 | $97.39 | 328,631 |
| 2023-07-10 | $96.07 | $97.64 | $95.70 | $97.25 | $97.25 | 303,115 |
| 2023-07-07 | $97.58 | $98.56 | $96.89 | $96.98 | $96.98 | 220,359 |
| 2023-07-06 | $96.18 | $97.76 | $96.00 | $97.47 | $97.47 | 223,753 |
| 2023-07-05 | $96.73 | $98.64 | $96.13 | $97.59 | $97.59 | 284,017 |
| 2023-07-03 | $101.16 | $101.62 | $97.28 | $97.44 | $97.44 | 233,308 |
| 2023-06-30 | $101.99 | $102.40 | $101.17 | $101.66 | $101.66 | 261,245 |
| 2023-06-29 | $99.38 | $102.79 | $98.58 | $101.24 | $101.24 | 274,004 |
| 2023-06-28 | $98.14 | $99.89 | $97.43 | $99.10 | $99.10 | 313,539 |
| 2023-06-27 | $97.31 | $98.91 | $97.31 | $98.17 | $98.17 | 278,687 |
| 2023-06-26 | $99.62 | $101.07 | $97.19 | $97.30 | $97.30 | 309,046 |
| 2023-06-23 | $98.42 | $102.06 | $98.26 | $100.71 | $100.71 | 835,521 |
| 2023-06-22 | $98.74 | $100.60 | $97.70 | $100.22 | $100.22 | 301,025 |
| 2023-06-21 | $101.30 | $101.30 | $98.39 | $98.77 | $98.77 | 251,228 |
| 2023-06-20 | $100.64 | $101.49 | $98.46 | $99.72 | $99.72 | 266,076 |
| 2023-06-16 | $104.42 | $106.99 | $100.77 | $101.81 | $101.81 | 687,950 |
| 2023-06-15 | $100.34 | $102.07 | $99.65 | $102.04 | $102.04 | 279,889 |
| 2023-06-14 | $102.69 | $103.28 | $100.95 | $101.58 | $101.58 | 356,971 |
| 2023-06-13 | $102.87 | $103.94 | $102.18 | $102.90 | $102.90 | 298,377 |
| 2023-06-12 | $100.46 | $102.63 | $99.59 | $102.01 | $102.01 | 203,972 |
| 2023-06-09 | $100.55 | $102.19 | $99.25 | $99.94 | $99.94 | 212,004 |
| 2023-06-08 | $100.08 | $100.95 | $99.67 | $100.24 | $100.24 | 321,948 |
| 2023-06-07 | $102.52 | $103.59 | $100.16 | $100.58 | $100.58 | 376,511 |
| 2023-06-06 | $98.83 | $103.62 | $98.83 | $102.58 | $102.58 | 376,561 |
| 2023-06-05 | $97.55 | $99.75 | $97.40 | $99.68 | $99.68 | 225,212 |
| 2023-06-02 | $97.40 | $99.00 | $96.63 | $98.50 | $98.50 | 451,429 |
| 2023-06-01 | $95.27 | $97.71 | $95.16 | $97.40 | $97.40 | 376,861 |
| 2023-05-31 | $96.55 | $97.25 | $95.12 | $96.86 | $96.86 | 662,825 |
| 2023-05-30 | $95.56 | $97.45 | $94.26 | $96.97 | $96.97 | 269,275 |
| 2023-05-26 | $92.78 | $95.75 | $92.63 | $94.41 | $94.41 | 204,746 |
| 2023-05-25 | $95.66 | $96.49 | $91.64 | $91.94 | $91.94 | 266,873 |
| 2023-05-24 | $93.45 | $95.09 | $92.82 | $94.65 | $94.65 | 248,630 |
| 2023-05-23 | $95.72 | $97.19 | $94.10 | $94.76 | $94.76 | 409,469 |
| 2023-05-22 | $90.04 | $96.87 | $89.15 | $96.75 | $96.75 | 877,146 |
| 2023-05-19 | $89.85 | $90.49 | $88.77 | $89.86 | $89.86 | 253,661 |
| 2023-05-18 | $88.69 | $89.93 | $88.52 | $89.42 | $89.42 | 686,407 |
| 2023-05-17 | $88.86 | $89.84 | $88.05 | $88.57 | $88.57 | 333,572 |
| 2023-05-16 | $89.73 | $89.88 | $87.98 | $88.46 | $88.46 | 269,447 |
| 2023-05-15 | $88.80 | $90.88 | $88.45 | $90.54 | $90.54 | 289,053 |
| 2023-05-12 | $88.63 | $89.52 | $87.90 | $88.90 | $88.90 | 300,540 |
| 2023-05-11 | $89.28 | $89.50 | $87.95 | $88.63 | $88.63 | 262,203 |
| 2023-05-10 | $90.15 | $90.45 | $88.06 | $89.75 | $89.75 | 418,611 |
| 2023-05-09 | $87.52 | $89.21 | $87.52 | $88.87 | $88.87 | 369,818 |
| 2023-05-08 | $89.48 | $89.83 | $88.30 | $88.31 | $88.31 | 454,905 |
| 2023-05-05 | $86.48 | $89.15 | $85.39 | $89.15 | $89.15 | 497,303 |
| 2023-05-04 | $88.10 | $88.59 | $85.47 | $85.76 | $85.76 | 347,244 |
| 2023-05-03 | $87.04 | $90.17 | $85.20 | $87.50 | $87.50 | 995,493 |
| 2023-05-02 | $93.56 | $93.65 | $89.93 | $91.02 | $91.02 | 537,808 |
| 2023-05-01 | $92.81 | $94.22 | $92.19 | $93.75 | $93.75 | 441,408 |
| 2023-04-28 | $93.46 | $94.47 | $91.10 | $93.42 | $93.42 | 478,990 |
| 2023-04-27 | $94.97 | $95.81 | $93.78 | $94.55 | $94.55 | 191,829 |
| 2023-04-26 | $95.33 | $96.69 | $93.36 | $93.84 | $93.84 | 277,325 |
| 2023-04-25 | $96.21 | $96.21 | $93.75 | $93.99 | $93.99 | 477,202 |
| 2023-04-24 | $97.07 | $97.92 | $95.70 | $97.04 | $97.04 | 221,684 |
| 2023-04-21 | $96.94 | $97.90 | $96.75 | $97.30 | $97.30 | 327,854 |
| 2023-04-20 | $97.50 | $98.83 | $96.21 | $96.42 | $96.42 | 273,709 |
| 2023-04-19 | $100.03 | $100.40 | $98.28 | $98.56 | $98.56 | 227,542 |
| 2023-04-18 | $103.00 | $103.70 | $101.24 | $101.28 | $101.28 | 623,912 |
| 2023-04-17 | $99.79 | $102.09 | $99.40 | $101.81 | $101.81 | 267,114 |
| 2023-04-14 | $96.82 | $99.84 | $96.62 | $99.51 | $99.51 | 989,468 |
| 2023-04-13 | $97.45 | $98.90 | $96.95 | $97.10 | $97.10 | 272,109 |
| 2023-04-12 | $98.94 | $98.94 | $96.32 | $96.36 | $96.36 | 202,919 |
| 2023-04-11 | $97.40 | $99.14 | $96.63 | $97.50 | $97.50 | 333,008 |
| 2023-04-10 | $95.79 | $98.08 | $94.99 | $97.89 | $97.89 | 363,582 |
| 2023-04-06 | $96.00 | $97.56 | $94.54 | $97.29 | $97.29 | 327,585 |
| 2023-04-05 | $98.76 | $98.76 | $94.68 | $96.38 | $96.38 | 582,018 |
| 2023-04-04 | $101.43 | $101.61 | $98.17 | $99.17 | $99.17 | 448,023 |
| 2023-04-03 | $101.31 | $101.90 | $98.52 | $100.86 | $100.86 | 370,086 |
| 2023-03-31 | $100.55 | $104.76 | $100.00 | $102.41 | $102.41 | 423,096 |
| 2023-03-30 | $99.75 | $100.65 | $99.37 | $99.94 | $99.94 | 202,614 |
| 2023-03-29 | $98.73 | $99.17 | $98.17 | $99.15 | $99.15 | 196,152 |
| 2023-03-28 | $97.66 | $98.26 | $96.69 | $98.04 | $98.04 | 190,631 |
| 2023-03-27 | $98.57 | $99.22 | $96.75 | $98.01 | $98.01 | 311,456 |
| 2023-03-24 | $97.03 | $98.55 | $95.82 | $98.40 | $98.40 | 258,513 |
| 2023-03-23 | $97.23 | $99.41 | $96.19 | $97.38 | $97.38 | 305,828 |
| 2023-03-22 | $97.96 | $99.21 | $95.67 | $95.85 | $95.85 | 314,593 |
| 2023-03-21 | $96.69 | $98.42 | $96.34 | $98.08 | $98.08 | 377,849 |
| 2023-03-20 | $94.99 | $96.08 | $94.06 | $95.85 | $95.85 | 413,290 |
| 2023-03-17 | $95.26 | $95.98 | $93.23 | $95.32 | $95.32 | 520,575 |
| 2023-03-16 | $91.73 | $95.64 | $90.65 | $95.32 | $95.32 | 405,752 |
| 2023-03-15 | $90.28 | $92.16 | $89.37 | $91.74 | $91.74 | 346,012 |
| 2023-03-14 | $88.47 | $91.31 | $87.65 | $91.18 | $91.18 | 401,759 |
| 2023-03-13 | $84.18 | $88.44 | $83.00 | $86.19 | $86.19 | 297,169 |
| 2023-03-10 | $86.81 | $86.89 | $83.42 | $85.21 | $85.21 | 845,185 |
| 2023-03-09 | $91.22 | $92.66 | $88.01 | $88.02 | $88.02 | 443,917 |
| 2023-03-08 | $90.82 | $91.91 | $89.72 | $90.66 | $90.66 | 303,654 |
| 2023-03-07 | $94.48 | $95.00 | $91.07 | $91.16 | $91.16 | 276,728 |
| 2023-03-06 | $93.00 | $94.78 | $92.52 | $94.38 | $94.38 | 258,098 |
| 2023-03-03 | $90.20 | $92.94 | $89.32 | $92.65 | $92.65 | 381,450 |
| 2023-03-02 | $88.58 | $91.23 | $88.09 | $89.41 | $89.41 | 267,141 |
| 2023-03-01 | $89.00 | $89.82 | $87.96 | $89.00 | $89.00 | 406,323 |
| 2023-02-28 | $87.60 | $89.82 | $87.60 | $89.20 | $89.20 | 520,183 |
| 2023-02-27 | $88.00 | $88.36 | $87.05 | $87.71 | $87.71 | 412,453 |
| 2023-02-24 | $86.45 | $87.50 | $85.41 | $87.43 | $87.43 | 328,974 |
| 2023-02-23 | $88.71 | $89.49 | $86.43 | $88.87 | $88.87 | 437,146 |
| 2023-02-22 | $88.07 | $91.50 | $85.95 | $87.59 | $87.59 | 952,593 |
| 2023-02-21 | $86.03 | $87.24 | $85.04 | $85.51 | $85.51 | 727,993 |
| 2023-02-17 | $89.46 | $90.57 | $88.18 | $88.24 | $88.24 | 409,340 |
| 2023-02-16 | $89.14 | $90.52 | $88.99 | $89.00 | $89.00 | 290,776 |
| 2023-02-15 | $89.81 | $92.25 | $89.81 | $91.34 | $91.34 | 520,166 |
| 2023-02-14 | $89.79 | $92.90 | $89.79 | $90.49 | $90.49 | 412,603 |
| 2023-02-13 | $90.28 | $91.30 | $89.40 | $90.87 | $90.87 | 220,858 |
| 2023-02-10 | $90.99 | $91.99 | $89.43 | $89.68 | $89.68 | 264,896 |
| 2023-02-09 | $93.61 | $93.93 | $91.56 | $91.90 | $91.90 | 134,396 |
| 2023-02-08 | $92.91 | $94.42 | $91.32 | $91.88 | $91.88 | 283,968 |
| 2023-02-07 | $90.86 | $93.59 | $90.17 | $93.48 | $93.48 | 404,347 |
| 2023-02-06 | $89.75 | $93.58 | $89.75 | $91.17 | $91.17 | 312,691 |
| 2023-02-03 | $92.26 | $95.29 | $90.93 | $91.26 | $91.26 | 304,071 |
| 2023-02-02 | $95.12 | $96.49 | $92.84 | $94.99 | $94.99 | 527,141 |
| 2023-02-01 | $87.48 | $93.28 | $86.81 | $92.79 | $92.79 | 666,197 |
| 2023-01-31 | $86.95 | $87.45 | $86.26 | $86.53 | $86.53 | 404,026 |
| 2023-01-30 | $87.50 | $88.70 | $85.84 | $86.74 | $86.74 | 287,528 |
| 2023-01-27 | $88.67 | $90.00 | $88.19 | $88.60 | $88.60 | 327,883 |
| 2023-01-26 | $92.02 | $93.67 | $88.00 | $89.26 | $89.26 | 441,693 |
| 2023-01-25 | $87.94 | $91.42 | $84.66 | $90.58 | $90.58 | 524,482 |
| 2023-01-24 | $92.38 | $93.36 | $90.44 | $90.46 | $90.46 | 181,839 |
| 2023-01-23 | $87.94 | $92.62 | $87.87 | $92.57 | $92.57 | 398,276 |
| 2023-01-20 | $87.32 | $89.31 | $86.08 | $87.89 | $87.89 | 421,802 |
| 2023-01-19 | $86.49 | $87.52 | $84.33 | $86.47 | $86.47 | 356,564 |
| 2023-01-18 | $88.78 | $89.96 | $86.95 | $87.13 | $87.13 | 289,047 |
| 2023-01-17 | $89.09 | $89.45 | $87.31 | $87.83 | $87.83 | 338,546 |
| 2023-01-13 | $87.79 | $90.55 | $87.45 | $89.58 | $89.58 | 296,807 |
| 2023-01-12 | $88.40 | $89.61 | $85.71 | $89.41 | $89.41 | 247,901 |
| 2023-01-11 | $86.72 | $87.99 | $85.96 | $87.98 | $87.98 | 457,990 |
| 2023-01-10 | $86.12 | $86.53 | $84.12 | $86.17 | $86.17 | 255,694 |
| 2023-01-09 | $83.44 | $89.00 | $81.76 | $86.91 | $86.91 | 479,641 |
| 2023-01-06 | $82.69 | $82.76 | $79.42 | $82.10 | $82.10 | 363,829 |
| 2023-01-05 | $80.36 | $82.29 | $79.20 | $81.60 | $81.60 | 289,443 |
| 2023-01-04 | $84.03 | $84.03 | $81.13 | $81.17 | $81.17 | 602,734 |
| 2023-01-03 | $85.00 | $86.36 | $80.97 | $82.48 | $82.48 | 289,611 |
| 2022-12-30 | $82.06 | $84.40 | $82.01 | $83.97 | $83.97 | 218,111 |
| 2022-12-29 | $82.84 | $84.53 | $82.35 | $83.72 | $83.72 | 278,420 |
| 2022-12-28 | $82.37 | $83.21 | $80.71 | $81.38 | $81.38 | 192,399 |
| 2022-12-27 | $82.95 | $84.34 | $81.18 | $82.55 | $82.55 | 193,197 |
| 2022-12-23 | $82.81 | $83.78 | $81.43 | $83.71 | $83.71 | 146,140 |
| 2022-12-22 | $82.63 | $83.88 | $81.08 | $83.70 | $83.70 | 198,059 |
| 2022-12-21 | $83.80 | $84.85 | $81.73 | $84.16 | $84.16 | 197,708 |
| 2022-12-20 | $80.78 | $84.07 | $80.29 | $83.37 | $83.37 | 346,911 |
| 2022-12-19 | $82.94 | $83.22 | $80.41 | $81.18 | $81.18 | 277,257 |
| 2022-12-16 | $81.25 | $83.41 | $81.06 | $83.34 | $83.34 | 681,405 |
| 2022-12-15 | $81.96 | $82.85 | $79.17 | $81.81 | $81.81 | 391,513 |
| 2022-12-14 | $85.39 | $86.84 | $83.06 | $83.97 | $83.97 | 434,465 |
| 2022-12-13 | $88.51 | $91.84 | $84.07 | $85.47 | $85.47 | 519,757 |
| 2022-12-12 | $78.30 | $85.28 | $77.81 | $84.58 | $84.58 | 579,998 |
| 2022-12-09 | $79.92 | $81.21 | $78.13 | $78.19 | $78.19 | 183,536 |
| 2022-12-08 | $78.38 | $82.09 | $76.72 | $80.24 | $80.24 | 277,165 |
| 2022-12-07 | $77.66 | $79.13 | $76.79 | $77.84 | $77.84 | 199,901 |
| 2022-12-06 | $82.25 | $83.03 | $77.44 | $77.62 | $77.62 | 220,328 |
| 2022-12-05 | $83.31 | $83.33 | $80.35 | $81.97 | $81.97 | 341,687 |
| 2022-12-02 | $82.44 | $84.74 | $81.82 | $84.10 | $84.10 | 255,802 |
| 2022-12-01 | $79.78 | $84.50 | $79.78 | $84.33 | $84.33 | 460,082 |
| 2022-11-30 | $75.54 | $80.74 | $75.54 | $80.56 | $80.56 | 331,868 |
| 2022-11-29 | $76.93 | $77.39 | $74.47 | $75.70 | $75.70 | 250,618 |
| 2022-11-28 | $76.51 | $78.15 | $76.51 | $76.83 | $76.83 | 295,750 |
| 2022-11-25 | $77.12 | $78.20 | $76.62 | $77.51 | $77.51 | 81,732 |
| 2022-11-23 | $74.83 | $78.26 | $74.39 | $77.23 | $77.23 | 217,089 |
| 2022-11-22 | $74.45 | $74.71 | $72.65 | $74.60 | $74.60 | 266,075 |
| 2022-11-21 | $73.23 | $75.32 | $73.10 | $74.29 | $74.29 | 166,794 |
| 2022-11-18 | $75.93 | $75.93 | $73.72 | $74.48 | $74.48 | 210,803 |
| 2022-11-17 | $75.32 | $76.27 | $73.34 | $73.98 | $73.98 | 271,860 |
| 2022-11-16 | $78.91 | $78.91 | $75.59 | $76.98 | $76.98 | 321,121 |
| 2022-11-15 | $79.39 | $81.61 | $77.49 | $80.38 | $80.38 | 372,527 |
| 2022-11-14 | $76.90 | $77.20 | $74.08 | $76.66 | $76.66 | 238,700 |
| 2022-11-11 | $74.18 | $79.15 | $74.18 | $77.98 | $77.98 | 435,690 |
| 2022-11-10 | $72.00 | $75.70 | $72.00 | $74.65 | $74.65 | 494,174 |
| 2022-11-09 | $67.44 | $67.93 | $66.08 | $66.98 | $66.98 | 294,346 |
| 2022-11-08 | $69.10 | $70.77 | $66.57 | $68.38 | $68.38 | 208,075 |
| 2022-11-07 | $68.33 | $68.79 | $66.16 | $68.59 | $68.59 | 270,726 |
| 2022-11-04 | $71.49 | $71.51 | $66.11 | $68.06 | $68.06 | 490,062 |
| 2022-11-03 | $65.20 | $70.10 | $62.58 | $69.31 | $69.31 | 736,484 |
| 2022-11-02 | $74.25 | $74.25 | $67.37 | $67.81 | $67.81 | 617,839 |
| 2022-11-01 | $79.62 | $79.62 | $74.44 | $74.44 | $74.44 | 281,506 |
| 2022-10-31 | $77.52 | $79.10 | $76.84 | $77.81 | $77.81 | 262,822 |
| 2022-10-28 | $75.48 | $77.91 | $74.70 | $77.86 | $77.86 | 291,733 |
| 2022-10-27 | $76.13 | $78.06 | $75.68 | $75.78 | $75.78 | 277,304 |
| 2022-10-26 | $75.48 | $78.94 | $74.39 | $75.63 | $75.63 | 252,280 |
| 2022-10-25 | $75.60 | $78.97 | $75.13 | $76.89 | $76.89 | 423,496 |
| 2022-10-24 | $75.37 | $75.37 | $72.99 | $75.09 | $75.09 | 196,899 |
| 2022-10-21 | $73.06 | $75.89 | $71.76 | $75.37 | $75.37 | 322,869 |
| 2022-10-20 | $73.64 | $76.29 | $72.01 | $72.91 | $72.91 | 212,159 |
| 2022-10-19 | $76.93 | $77.57 | $73.36 | $73.93 | $73.93 | 381,421 |
| 2022-10-18 | $78.98 | $80.25 | $76.24 | $78.82 | $78.82 | 420,761 |
| 2022-10-17 | $75.47 | $78.09 | $74.70 | $76.48 | $76.48 | 304,483 |
| 2022-10-14 | $75.49 | $76.11 | $72.48 | $72.57 | $72.57 | 304,061 |
| 2022-10-13 | $69.69 | $74.89 | $67.64 | $74.29 | $74.29 | 483,147 |
| 2022-10-12 | $73.03 | $73.54 | $71.51 | $72.57 | $72.57 | 355,427 |
| 2022-10-11 | $72.86 | $74.06 | $70.37 | $72.69 | $72.69 | 346,023 |
| 2022-10-10 | $75.43 | $75.49 | $70.49 | $73.05 | $73.05 | 518,747 |
| 2022-10-07 | $78.99 | $78.99 | $74.36 | $75.49 | $75.49 | 351,540 |
| 2022-10-06 | $78.88 | $81.17 | $78.88 | $80.78 | $80.78 | 412,723 |
| 2022-10-05 | $79.59 | $81.42 | $78.63 | $79.71 | $79.71 | 360,700 |
| 2022-10-04 | $78.75 | $81.75 | $78.09 | $80.86 | $80.86 | 448,150 |
| 2022-10-03 | $78.00 | $79.36 | $74.62 | $77.14 | $77.14 | 567,258 |
| 2022-09-30 | $76.17 | $80.44 | $76.17 | $77.80 | $77.80 | 791,914 |
| 2022-09-29 | $74.89 | $77.32 | $74.18 | $76.76 | $76.76 | 1,194,392 |
| 2022-09-28 | $65.26 | $79.68 | $64.40 | $76.15 | $76.15 | 1,635,425 |
| 2022-09-27 | $64.00 | $65.08 | $62.89 | $64.73 | $64.73 | 444,188 |
| 2022-09-26 | $62.93 | $65.50 | $61.95 | $62.61 | $62.61 | 369,550 |
| 2022-09-23 | $61.38 | $63.52 | $60.28 | $63.46 | $63.46 | 442,955 |
| 2022-09-22 | $64.68 | $65.31 | $62.08 | $62.29 | $62.29 | 301,320 |
| 2022-09-21 | $67.14 | $68.59 | $65.28 | $65.48 | $65.48 | 249,758 |
| 2022-09-20 | $67.19 | $68.08 | $66.34 | $66.47 | $66.47 | 227,804 |
| 2022-09-19 | $65.90 | $68.24 | $65.24 | $67.91 | $67.91 | 236,012 |
| 2022-09-16 | $67.80 | $68.56 | $65.80 | $66.60 | $66.60 | 568,719 |
| 2022-09-15 | $67.22 | $69.35 | $67.01 | $69.25 | $69.25 | 392,559 |
| 2022-09-14 | $68.80 | $68.89 | $66.41 | $67.91 | $67.91 | 390,017 |
| 2022-09-13 | $69.03 | $70.34 | $67.92 | $69.08 | $69.08 | 347,250 |
| 2022-09-12 | $71.50 | $73.29 | $71.37 | $71.92 | $71.92 | 390,009 |
| 2022-09-09 | $71.31 | $72.81 | $71.31 | $71.93 | $71.93 | 291,200 |
| 2022-09-08 | $66.33 | $70.29 | $65.91 | $70.26 | $70.26 | 416,467 |
| 2022-09-07 | $65.07 | $67.79 | $64.66 | $67.47 | $67.47 | 193,020 |
| 2022-09-06 | $66.46 | $66.47 | $64.39 | $64.95 | $64.95 | 425,086 |
| 2022-09-02 | $66.24 | $67.42 | $64.46 | $66.41 | $66.41 | 352,256 |
| 2022-09-01 | $67.63 | $67.63 | $63.06 | $64.92 | $64.92 | 246,567 |
| 2022-08-31 | $69.07 | $69.36 | $67.76 | $67.89 | $67.89 | 329,290 |
| 2022-08-30 | $68.85 | $69.59 | $67.56 | $67.98 | $67.98 | 298,689 |
| 2022-08-29 | $67.29 | $68.98 | $67.12 | $67.93 | $67.93 | 168,283 |
| 2022-08-26 | $72.47 | $72.49 | $68.02 | $68.19 | $68.19 | 207,486 |
| 2022-08-25 | $72.19 | $73.28 | $71.14 | $72.51 | $72.51 | 339,098 |
| 2022-08-24 | $69.35 | $71.69 | $68.87 | $71.27 | $71.27 | 176,009 |
| 2022-08-23 | $70.88 | $71.65 | $68.97 | $69.09 | $69.09 | 277,997 |
| 2022-08-22 | $69.33 | $70.72 | $68.21 | $70.72 | $70.72 | 430,872 |
| 2022-08-19 | $72.89 | $72.89 | $69.47 | $70.85 | $70.85 | 244,293 |
| 2022-08-18 | $72.12 | $74.07 | $71.25 | $73.79 | $73.79 | 343,041 |
| 2022-08-17 | $71.48 | $72.15 | $70.58 | $72.06 | $72.06 | 287,906 |
| 2022-08-16 | $73.13 | $73.96 | $71.75 | $72.92 | $72.92 | 272,252 |
| 2022-08-15 | $74.20 | $75.69 | $73.91 | $74.30 | $74.30 | 322,162 |
| 2022-08-12 | $75.24 | $76.04 | $73.84 | $74.97 | $74.97 | 332,668 |
| 2022-08-11 | $76.51 | $76.84 | $72.97 | $74.15 | $74.15 | 491,138 |
| 2022-08-10 | $79.23 | $79.23 | $75.00 | $75.75 | $75.75 | 863,334 |
| 2022-08-09 | $71.19 | $71.82 | $67.51 | $68.52 | $68.52 | 396,473 |
| 2022-08-08 | $71.65 | $74.69 | $70.81 | $72.01 | $72.01 | 306,216 |
| 2022-08-05 | $70.74 | $73.71 | $70.74 | $71.65 | $71.65 | 268,456 |
| 2022-08-04 | $71.05 | $72.94 | $69.82 | $72.35 | $72.35 | 359,448 |
| 2022-08-03 | $68.92 | $71.43 | $68.92 | $71.22 | $71.22 | 168,528 |
| 2022-08-02 | $66.26 | $68.83 | $66.26 | $67.99 | $67.99 | 231,165 |
| 2022-08-01 | $64.54 | $67.57 | $63.33 | $67.00 | $67.00 | 265,201 |
| 2022-07-29 | $64.57 | $65.70 | $63.50 | $65.50 | $65.50 | 261,215 |
| 2022-07-28 | $62.84 | $65.05 | $61.70 | $65.04 | $65.04 | 628,178 |
| 2022-07-27 | $61.30 | $64.27 | $60.83 | $63.22 | $63.22 | 320,089 |
| 2022-07-26 | $62.87 | $62.93 | $59.66 | $60.09 | $60.09 | 206,797 |
| 2022-07-25 | $65.82 | $65.82 | $63.17 | $63.49 | $63.49 | 149,165 |
| 2022-07-22 | $68.17 | $68.66 | $64.28 | $65.58 | $65.58 | 207,573 |
| 2022-07-21 | $65.55 | $68.10 | $65.11 | $68.09 | $68.09 | 275,531 |
| 2022-07-20 | $61.53 | $67.01 | $61.53 | $66.18 | $66.18 | 401,776 |
| 2022-07-19 | $60.98 | $61.40 | $59.43 | $60.80 | $60.80 | 654,940 |
| 2022-07-18 | $62.00 | $63.02 | $59.58 | $59.95 | $59.95 | 456,401 |
| 2022-07-15 | $61.03 | $61.93 | $60.02 | $60.90 | $60.90 | 461,766 |
| 2022-07-14 | $61.88 | $62.14 | $59.53 | $60.20 | $60.20 | 358,574 |
| 2022-07-13 | $62.01 | $62.98 | $60.79 | $62.49 | $62.49 | 350,916 |
| 2022-07-12 | $69.12 | $70.29 | $63.45 | $63.65 | $63.65 | 270,105 |
| 2022-07-11 | $72.21 | $72.21 | $69.30 | $69.32 | $69.32 | 348,077 |
| 2022-07-08 | $70.80 | $72.78 | $69.80 | $72.58 | $72.58 | 242,745 |
| 2022-07-07 | $67.82 | $71.93 | $67.82 | $71.82 | $71.82 | 465,667 |
| 2022-07-06 | $67.92 | $68.97 | $66.78 | $67.74 | $67.74 | 255,351 |
| 2022-07-05 | $64.79 | $68.01 | $63.42 | $67.76 | $67.76 | 377,042 |
| 2022-07-01 | $66.50 | $67.53 | $64.78 | $65.84 | $65.84 | 330,170 |
| 2022-06-30 | $66.73 | $66.86 | $63.91 | $65.99 | $65.99 | 224,956 |
| 2022-06-29 | $68.79 | $68.79 | $66.69 | $67.82 | $67.82 | 194,980 |
| 2022-06-28 | $70.01 | $70.69 | $67.20 | $68.40 | $68.40 | 300,207 |
| 2022-06-27 | $72.19 | $72.22 | $70.26 | $70.88 | $70.88 | 347,376 |
| 2022-06-24 | $70.97 | $73.33 | $70.97 | $72.10 | $72.10 | 902,958 |
| 2022-06-23 | $65.49 | $70.39 | $65.19 | $70.06 | $70.06 | 340,312 |
| 2022-06-22 | $63.08 | $65.76 | $63.08 | $64.84 | $64.84 | 362,106 |
| 2022-06-21 | $64.96 | $66.53 | $63.81 | $63.81 | $63.81 | 240,379 |
| 2022-06-17 | $62.72 | $65.63 | $62.72 | $64.27 | $64.27 | 837,133 |
| 2022-06-16 | $62.90 | $63.55 | $60.59 | $62.01 | $62.01 | 352,900 |
| 2022-06-15 | $63.29 | $66.14 | $62.69 | $64.84 | $64.84 | 383,269 |
| 2022-06-14 | $62.67 | $63.34 | $60.12 | $62.06 | $62.06 | 384,874 |
| 2022-06-13 | $64.78 | $65.35 | $61.60 | $62.37 | $62.37 | 363,030 |
| 2022-06-10 | $69.18 | $69.39 | $65.85 | $67.64 | $67.64 | 233,600 |
| 2022-06-09 | $73.58 | $74.23 | $70.89 | $71.00 | $71.00 | 194,930 |
| 2022-06-08 | $74.33 | $76.77 | $74.33 | $74.71 | $74.71 | 227,147 |
| 2022-06-07 | $72.94 | $75.54 | $72.94 | $75.17 | $75.17 | 213,807 |
| 2022-06-06 | $74.80 | $74.99 | $72.31 | $73.97 | $73.97 | 285,202 |
| 2022-06-03 | $74.50 | $74.83 | $72.00 | $73.10 | $73.10 | 282,688 |
| 2022-06-02 | $73.39 | $75.99 | $73.12 | $75.89 | $75.89 | 395,010 |
| 2022-06-01 | $73.80 | $76.17 | $72.19 | $73.50 | $73.50 | 621,988 |
| 2022-05-31 | $73.47 | $74.48 | $71.40 | $73.01 | $73.01 | 544,127 |
| 2022-05-27 | $71.46 | $74.53 | $71.46 | $73.82 | $73.82 | 427,208 |
| 2022-05-26 | $68.19 | $70.80 | $67.21 | $70.43 | $70.43 | 290,640 |
| 2022-05-25 | $64.38 | $68.71 | $64.15 | $67.99 | $67.99 | 361,102 |
| 2022-05-24 | $69.46 | $69.83 | $64.40 | $64.82 | $64.82 | 275,688 |
| 2022-05-23 | $68.55 | $70.46 | $67.04 | $70.43 | $70.43 | 471,869 |
| 2022-05-20 | $69.54 | $70.14 | $65.68 | $68.16 | $68.16 | 309,933 |
| 2022-05-19 | $64.75 | $69.55 | $64.75 | $68.18 | $68.18 | 496,333 |
| 2022-05-18 | $67.50 | $68.40 | $64.30 | $64.81 | $64.81 | 324,531 |
| 2022-05-17 | $70.34 | $72.67 | $66.87 | $68.74 | $68.74 | 316,612 |
| 2022-05-16 | $70.85 | $72.10 | $67.97 | $68.58 | $68.58 | 320,166 |
| 2022-05-13 | $69.47 | $73.44 | $69.28 | $71.75 | $71.75 | 509,138 |
| 2022-05-12 | $65.12 | $71.01 | $64.04 | $68.19 | $68.19 | 508,717 |
| 2022-05-11 | $69.16 | $70.91 | $66.50 | $66.82 | $66.82 | 660,405 |
| 2022-05-10 | $71.78 | $73.80 | $67.06 | $70.01 | $70.01 | 623,246 |
| 2022-05-09 | $75.52 | $76.00 | $69.40 | $69.94 | $69.94 | 576,364 |
| 2022-05-06 | $81.24 | $82.60 | $77.11 | $77.34 | $77.34 | 565,382 |
| 2022-05-05 | $86.57 | $86.59 | $78.66 | $82.35 | $82.35 | 813,374 |
| 2022-05-04 | $81.71 | $88.61 | $77.06 | $87.77 | $87.77 | 1,776,197 |
| 2022-05-03 | $96.19 | $97.62 | $93.46 | $94.08 | $94.08 | 373,824 |
| 2022-05-02 | $96.01 | $98.47 | $94.34 | $96.66 | $96.66 | 455,285 |
| 2022-04-29 | $102.00 | $103.75 | $96.16 | $96.51 | $96.51 | 446,601 |
| 2022-04-28 | $102.48 | $103.23 | $98.71 | $102.61 | $102.61 | 295,329 |
| 2022-04-27 | $101.55 | $103.63 | $99.96 | $100.61 | $100.61 | 461,835 |
| 2022-04-26 | $104.65 | $105.19 | $100.14 | $101.55 | $101.55 | 427,263 |
| 2022-04-25 | $103.39 | $106.70 | $102.72 | $105.87 | $105.87 | 366,941 |
| 2022-04-22 | $103.38 | $105.32 | $102.79 | $103.92 | $103.92 | 260,551 |
| 2022-04-21 | $109.20 | $110.31 | $103.66 | $104.50 | $104.50 | 267,877 |
| 2022-04-20 | $110.90 | $110.90 | $106.57 | $107.63 | $107.63 | 235,148 |
| 2022-04-19 | $106.69 | $111.78 | $106.46 | $109.78 | $109.78 | 185,501 |
| 2022-04-18 | $107.65 | $107.65 | $104.16 | $106.66 | $106.66 | 170,156 |
| 2022-04-14 | $112.41 | $112.41 | $107.33 | $108.44 | $108.44 | 245,288 |
| 2022-04-13 | $110.71 | $112.63 | $108.96 | $111.87 | $111.87 | 373,664 |
| 2022-04-12 | $111.47 | $113.58 | $109.07 | $109.97 | $109.97 | 229,645 |
| 2022-04-11 | $109.00 | $110.73 | $106.49 | $108.94 | $108.94 | 305,901 |
| 2022-04-08 | $111.32 | $111.95 | $109.12 | $110.03 | $110.03 | 169,055 |
| 2022-04-07 | $112.40 | $115.02 | $110.71 | $112.49 | $112.49 | 251,841 |
| 2022-04-06 | $113.92 | $115.32 | $109.99 | $112.61 | $112.61 | 268,132 |
| 2022-04-05 | $120.07 | $120.96 | $114.02 | $116.21 | $116.21 | 217,611 |
| 2022-04-04 | $123.15 | $124.76 | $119.54 | $119.80 | $119.80 | 271,473 |
| 2022-04-01 | $117.91 | $122.51 | $117.91 | $122.35 | $122.35 | 340,396 |
| 2022-03-31 | $116.71 | $119.13 | $115.28 | $118.00 | $118.00 | 330,198 |
| 2022-03-30 | $118.08 | $119.37 | $115.44 | $115.90 | $115.90 | 315,840 |
| 2022-03-29 | $116.61 | $121.15 | $114.39 | $119.98 | $119.98 | 401,708 |
| 2022-03-28 | $109.54 | $114.52 | $109.54 | $114.26 | $114.26 | 468,350 |
| 2022-03-25 | $112.42 | $113.07 | $107.97 | $109.74 | $109.74 | 323,863 |
| 2022-03-24 | $111.00 | $112.20 | $109.01 | $112.02 | $112.02 | 294,528 |
| 2022-03-23 | $110.29 | $112.52 | $106.92 | $110.06 | $110.06 | 355,776 |
| 2022-03-22 | $107.13 | $113.00 | $107.12 | $112.26 | $112.26 | 406,543 |
| 2022-03-21 | $106.45 | $108.48 | $104.00 | $107.50 | $107.50 | 837,915 |
| 2022-03-18 | $103.49 | $107.90 | $102.47 | $107.76 | $107.76 | 544,483 |
| 2022-03-17 | $98.70 | $104.00 | $98.59 | $103.49 | $103.49 | 291,767 |
| 2022-03-16 | $96.12 | $100.25 | $95.24 | $99.40 | $99.40 | 401,245 |
| 2022-03-15 | $94.82 | $96.34 | $93.02 | $95.19 | $95.19 | 327,363 |
| 2022-03-14 | $95.33 | $97.11 | $92.54 | $93.64 | $93.64 | 336,103 |
| 2022-03-11 | $100.94 | $100.94 | $95.16 | $95.19 | $95.19 | 284,559 |
| 2022-03-10 | $100.13 | $101.85 | $99.53 | $100.14 | $100.14 | 347,732 |
| 2022-03-09 | $100.04 | $103.16 | $99.77 | $102.40 | $102.40 | 319,795 |
| 2022-03-08 | $93.32 | $98.89 | $92.93 | $97.09 | $97.09 | 508,044 |
| 2022-03-07 | $98.37 | $99.78 | $93.90 | $93.95 | $93.95 | 521,451 |
| 2022-03-04 | $101.05 | $103.09 | $95.37 | $97.31 | $97.31 | 436,142 |
| 2022-03-03 | $107.62 | $107.62 | $100.51 | $101.26 | $101.26 | 264,623 |
| 2022-03-02 | $109.17 | $109.17 | $104.14 | $106.69 | $106.69 | 300,831 |
| 2022-03-01 | $105.98 | $110.89 | $105.64 | $108.34 | $108.34 | 586,052 |
| 2022-02-28 | $101.30 | $106.31 | $101.30 | $105.30 | $105.30 | 520,024 |
| 2022-02-25 | $99.50 | $101.96 | $96.09 | $101.84 | $101.84 | 414,909 |
| 2022-02-24 | $90.46 | $100.91 | $90.21 | $99.67 | $99.67 | 617,498 |
| 2022-02-23 | $87.59 | $96.18 | $87.59 | $93.81 | $93.81 | 2,042,622 |
| 2022-02-22 | $102.40 | $106.30 | $101.77 | $102.59 | $102.59 | 414,682 |
| 2022-02-18 | $108.26 | $108.79 | $104.00 | $104.00 | $104.00 | 464,591 |
| 2022-02-17 | $114.83 | $115.15 | $107.90 | $108.20 | $108.20 | 359,247 |
| 2022-02-16 | $115.65 | $117.42 | $112.21 | $116.79 | $116.79 | 220,319 |
| 2022-02-15 | $116.30 | $117.15 | $114.35 | $116.67 | $116.67 | 259,530 |
| 2022-02-14 | $113.98 | $117.35 | $113.12 | $113.83 | $113.83 | 278,221 |
| 2022-02-11 | $119.57 | $121.68 | $114.04 | $115.18 | $115.18 | 275,053 |
| 2022-02-10 | $114.90 | $122.52 | $114.90 | $119.48 | $119.48 | 279,254 |
| 2022-02-09 | $119.05 | $121.18 | $117.52 | $121.15 | $121.15 | 263,368 |
| 2022-02-08 | $111.90 | $117.89 | $111.90 | $117.32 | $117.32 | 225,402 |
| 2022-02-07 | $114.22 | $118.35 | $113.14 | $113.63 | $113.63 | 204,259 |
| 2022-02-04 | $112.32 | $115.99 | $111.04 | $114.58 | $114.58 | 312,061 |
| 2022-02-03 | $112.11 | $115.68 | $110.79 | $111.85 | $111.85 | 243,046 |
| 2022-02-02 | $119.78 | $119.78 | $114.55 | $116.52 | $116.52 | 291,791 |
| 2022-02-01 | $120.96 | $120.96 | $116.08 | $119.68 | $119.68 | 291,767 |
| 2022-01-31 | $116.42 | $119.00 | $114.58 | $118.28 | $118.28 | 430,110 |
| 2022-01-28 | $112.07 | $115.82 | $109.17 | $115.65 | $115.65 | 264,161 |
| 2022-01-27 | $113.55 | $114.99 | $110.34 | $111.27 | $111.27 | 251,057 |
| 2022-01-26 | $114.57 | $116.97 | $110.08 | $111.04 | $111.04 | 425,625 |
| 2022-01-25 | $112.04 | $112.68 | $109.36 | $110.59 | $110.59 | 702,789 |
| 2022-01-24 | $109.00 | $114.41 | $106.41 | $114.00 | $114.00 | 650,927 |
| 2022-01-21 | $114.79 | $118.15 | $110.81 | $110.97 | $110.97 | 394,959 |
| 2022-01-20 | $115.01 | $119.73 | $114.71 | $115.38 | $115.38 | 602,195 |
| 2022-01-19 | $113.06 | $116.10 | $112.40 | $113.74 | $113.74 | 660,222 |
| 2022-01-18 | $113.50 | $115.42 | $110.50 | $112.46 | $112.46 | 511,201 |
| 2022-01-14 | $115.37 | $119.54 | $111.98 | $116.82 | $116.82 | 358,234 |
| 2022-01-13 | $124.53 | $124.88 | $116.96 | $117.04 | $117.04 | 477,529 |
| 2022-01-12 | $123.43 | $123.92 | $120.11 | $123.26 | $123.26 | 445,752 |
| 2022-01-11 | $117.58 | $121.97 | $116.76 | $121.94 | $121.94 | 372,979 |
| 2022-01-10 | $110.99 | $117.87 | $108.80 | $117.69 | $117.69 | 436,648 |
| 2022-01-07 | $113.73 | $117.07 | $112.11 | $114.64 | $114.64 | 349,592 |
| 2022-01-06 | $112.57 | $116.22 | $110.53 | $113.92 | $113.92 | 342,254 |
| 2022-01-05 | $117.98 | $118.90 | $112.50 | $113.32 | $113.32 | 480,585 |
| 2022-01-04 | $127.76 | $127.76 | $116.65 | $119.92 | $119.92 | 584,763 |
| 2022-01-03 | $131.01 | $131.91 | $125.82 | $128.13 | $128.13 | 239,389 |
| 2021-12-31 | $131.68 | $133.19 | $129.35 | $130.49 | $130.49 | 478,571 |
| 2021-12-30 | $132.47 | $135.18 | $131.54 | $132.18 | $132.18 | 193,603 |
| 2021-12-29 | $132.40 | $133.10 | $129.51 | $131.94 | $131.94 | 152,460 |
| 2021-12-28 | $137.20 | $137.20 | $132.74 | $132.83 | $132.83 | 189,082 |
| 2021-12-27 | $133.33 | $137.08 | $132.57 | $136.99 | $136.99 | 210,164 |
| 2021-12-23 | $134.12 | $134.12 | $131.66 | $133.43 | $133.43 | 165,179 |
| 2021-12-22 | $133.87 | $135.59 | $131.73 | $133.45 | $133.45 | 196,404 |
| 2021-12-21 | $128.98 | $134.75 | $127.92 | $134.67 | $134.67 | 305,041 |
| 2021-12-20 | $126.44 | $130.50 | $125.10 | $127.24 | $127.24 | 275,591 |
| 2021-12-17 | $123.35 | $130.85 | $122.26 | $129.08 | $129.08 | 748,492 |
| 2021-12-16 | $134.99 | $135.06 | $124.96 | $125.96 | $125.96 | 387,731 |
| 2021-12-15 | $131.93 | $134.72 | $127.92 | $134.23 | $134.23 | 413,477 |
| 2021-12-14 | $133.38 | $135.09 | $127.67 | $131.28 | $131.28 | 330,157 |
| 2021-12-13 | $133.97 | $139.51 | $133.53 | $135.58 | $135.58 | 336,970 |
| 2021-12-10 | $135.99 | $138.08 | $131.39 | $134.14 | $134.14 | 272,617 |
| 2021-12-09 | $142.59 | $143.76 | $134.73 | $135.18 | $135.18 | 344,257 |
| 2021-12-08 | $141.61 | $144.85 | $138.71 | $143.21 | $143.21 | 322,612 |
| 2021-12-07 | $136.59 | $143.37 | $136.59 | $142.00 | $142.00 | 358,600 |
| 2021-12-06 | $128.46 | $132.75 | $126.01 | $132.45 | $132.45 | 418,371 |
| 2021-12-03 | $134.74 | $134.74 | $127.36 | $128.83 | $128.83 | 432,663 |
| 2021-12-02 | $127.24 | $134.04 | $126.34 | $133.23 | $133.23 | 406,982 |
| 2021-12-01 | $141.30 | $141.30 | $127.75 | $127.77 | $127.77 | 556,459 |
| 2021-11-30 | $140.70 | $142.69 | $137.34 | $139.47 | $139.47 | 422,136 |
| 2021-11-29 | $139.80 | $141.55 | $137.13 | $140.91 | $140.91 | 355,204 |
| 2021-11-26 | $135.77 | $141.01 | $135.14 | $137.22 | $137.22 | 213,288 |
| 2021-11-24 | $137.61 | $140.84 | $136.70 | $139.54 | $139.54 | 264,550 |
| 2021-11-23 | $139.26 | $140.57 | $136.40 | $139.53 | $139.53 | 428,749 |
| 2021-11-22 | $142.50 | $142.69 | $135.63 | $138.83 | $138.83 | 580,505 |
| 2021-11-19 | $140.14 | $145.00 | $140.14 | $142.36 | $142.36 | 642,711 |
| 2021-11-18 | $137.36 | $140.48 | $132.60 | $140.14 | $140.14 | 697,750 |
| 2021-11-17 | $143.00 | $145.35 | $134.15 | $136.80 | $136.80 | 616,152 |
| 2021-11-16 | $150.00 | $150.00 | $141.74 | $143.20 | $143.20 | 960,896 |
| 2021-11-15 | $159.64 | $160.51 | $156.74 | $158.64 | $158.64 | 285,456 |
| 2021-11-12 | $154.05 | $158.01 | $154.05 | $157.14 | $157.14 | 272,864 |
| 2021-11-11 | $153.63 | $155.12 | $151.88 | $153.37 | $153.37 | 183,160 |
| 2021-11-10 | $158.95 | $161.74 | $149.72 | $151.69 | $151.69 | 382,958 |
| 2021-11-09 | $160.75 | $162.49 | $158.93 | $160.85 | $160.85 | 268,240 |
| 2021-11-08 | $161.66 | $163.44 | $159.29 | $159.73 | $159.73 | 387,100 |
| 2021-11-05 | $158.73 | $162.79 | $157.57 | $160.07 | $160.07 | 513,772 |
| 2021-11-04 | $160.00 | $173.24 | $157.36 | $157.98 | $157.98 | 1,195,443 |
| 2021-11-03 | $144.73 | $147.77 | $142.86 | $146.47 | $146.47 | 395,082 |
| 2021-11-02 | $152.00 | $152.00 | $144.54 | $145.38 | $145.38 | 299,851 |
| 2021-11-01 | $151.06 | $153.23 | $150.29 | $152.53 | $152.53 | 407,198 |
| 2021-10-29 | $146.91 | $149.62 | $146.91 | $149.55 | $149.55 | 230,856 |
| 2021-10-28 | $146.71 | $150.73 | $146.43 | $147.62 | $147.62 | 639,940 |
| 2021-10-27 | $148.17 | $149.33 | $145.66 | $145.76 | $145.76 | 210,317 |
| 2021-10-26 | $149.58 | $150.37 | $147.42 | $148.40 | $148.40 | 162,879 |
| 2021-10-25 | $149.84 | $151.49 | $148.03 | $148.43 | $148.43 | 184,383 |
| 2021-10-22 | $150.63 | $150.63 | $147.31 | $149.66 | $149.66 | 176,172 |
| 2021-10-21 | $146.44 | $150.58 | $145.01 | $150.04 | $150.04 | 259,553 |
| 2021-10-20 | $148.53 | $148.95 | $145.64 | $147.46 | $147.46 | 176,851 |
| 2021-10-19 | $144.10 | $148.72 | $143.34 | $147.32 | $147.32 | 260,779 |
| 2021-10-18 | $141.47 | $144.01 | $139.88 | $143.18 | $143.18 | 245,193 |
| 2021-10-15 | $140.63 | $143.82 | $140.17 | $142.29 | $142.29 | 242,468 |
| 2021-10-14 | $139.77 | $140.69 | $137.98 | $139.58 | $139.58 | 249,413 |
| 2021-10-13 | $138.78 | $140.38 | $136.71 | $137.48 | $137.48 | 133,125 |
| 2021-10-12 | $135.42 | $138.06 | $133.54 | $136.96 | $136.96 | 149,932 |
| 2021-10-11 | $134.94 | $136.46 | $133.01 | $134.42 | $134.42 | 226,750 |
| 2021-10-08 | $139.23 | $139.40 | $134.95 | $135.94 | $135.94 | 205,253 |
| 2021-10-07 | $138.81 | $141.59 | $137.99 | $138.76 | $138.76 | 295,432 |
| 2021-10-06 | $136.90 | $139.22 | $135.97 | $137.23 | $137.23 | 269,142 |
| 2021-10-05 | $137.96 | $141.40 | $136.91 | $138.95 | $138.95 | 275,563 |
| 2021-10-04 | $141.26 | $141.26 | $133.92 | $136.85 | $136.85 | 258,066 |
| 2021-10-01 | $141.91 | $142.89 | $137.57 | $142.35 | $142.35 | 245,993 |
| 2021-09-30 | $138.64 | $141.25 | $138.56 | $140.96 | $140.96 | 451,620 |
| 2021-09-29 | $140.24 | $141.27 | $138.16 | $138.56 | $138.56 | 628,532 |
| 2021-09-28 | $143.97 | $144.12 | $138.37 | $138.63 | $138.63 | 333,618 |
| 2021-09-27 | $149.31 | $149.33 | $145.34 | $146.72 | $146.72 | 244,167 |
| 2021-09-24 | $151.39 | $152.35 | $148.66 | $151.01 | $151.01 | 168,487 |
| 2021-09-23 | $148.95 | $152.75 | $147.82 | $152.26 | $152.26 | 223,975 |
| 2021-09-22 | $149.35 | $149.48 | $146.36 | $148.62 | $148.62 | 373,142 |
| 2021-09-21 | $147.43 | $149.00 | $146.68 | $148.16 | $148.16 | 269,936 |
| 2021-09-20 | $150.43 | $151.91 | $142.82 | $146.35 | $146.35 | 428,523 |
| 2021-09-17 | $151.28 | $156.48 | $150.11 | $154.12 | $154.12 | 1,341,395 |
| 2021-09-16 | $150.94 | $151.89 | $149.69 | $150.00 | $150.00 | 348,138 |
| 2021-09-15 | $150.52 | $151.69 | $148.54 | $150.69 | $150.69 | 447,292 |
| 2021-09-14 | $148.75 | $151.40 | $147.55 | $150.52 | $150.52 | 322,945 |
| 2021-09-13 | $144.50 | $147.73 | $143.48 | $147.38 | $147.38 | 516,019 |
| 2021-09-10 | $145.50 | $146.50 | $142.67 | $143.12 | $143.12 | 255,692 |
| 2021-09-09 | $146.82 | $147.98 | $144.12 | $144.13 | $144.13 | 240,254 |
| 2021-09-08 | $147.91 | $150.00 | $146.49 | $146.67 | $146.67 | 562,573 |
| 2021-09-07 | $149.34 | $149.52 | $147.01 | $148.71 | $148.71 | 625,673 |
| 2021-09-03 | $145.55 | $149.32 | $144.91 | $149.00 | $149.00 | 424,772 |
| 2021-09-02 | $143.47 | $146.14 | $142.10 | $145.37 | $145.37 | 237,990 |
| 2021-09-01 | $140.49 | $144.57 | $140.49 | $142.85 | $142.85 | 371,040 |
| 2021-08-31 | $144.54 | $144.54 | $139.00 | $140.27 | $140.27 | 451,720 |
| 2021-08-30 | $142.90 | $144.39 | $141.31 | $143.93 | $143.93 | 365,158 |
| 2021-08-27 | $137.94 | $142.62 | $137.94 | $142.11 | $142.11 | 339,216 |
| 2021-08-26 | $140.79 | $141.51 | $137.54 | $137.93 | $137.93 | 240,153 |
| 2021-08-25 | $140.60 | $142.00 | $137.91 | $140.01 | $140.01 | 467,228 |
| 2021-08-24 | $136.34 | $141.01 | $135.42 | $140.64 | $140.64 | 1,596,110 |
| 2021-08-23 | $137.35 | $138.15 | $136.50 | $137.00 | $137.00 | 193,014 |
| 2021-08-20 | $134.88 | $137.57 | $134.33 | $136.05 | $136.05 | 300,797 |
| 2021-08-19 | $132.36 | $136.15 | $132.00 | $134.88 | $134.88 | 519,876 |
| 2021-08-18 | $135.42 | $136.29 | $133.61 | $134.35 | $134.35 | 316,135 |
| 2021-08-17 | $132.60 | $135.30 | $130.69 | $134.97 | $134.97 | 575,746 |
| 2021-08-16 | $131.32 | $134.71 | $128.42 | $134.55 | $134.55 | 503,636 |
| 2021-08-13 | $132.20 | $132.74 | $130.30 | $132.44 | $132.44 | 175,923 |
| 2021-08-12 | $131.81 | $135.46 | $131.81 | $132.46 | $132.46 | 211,045 |
| 2021-08-11 | $133.97 | $133.97 | $130.08 | $133.15 | $133.15 | 478,316 |
| 2021-08-10 | $132.13 | $134.64 | $131.60 | $132.99 | $132.99 | 472,742 |
| 2021-08-09 | $134.00 | $135.56 | $130.01 | $132.61 | $132.61 | 525,196 |
| 2021-08-06 | $135.64 | $136.00 | $132.00 | $133.14 | $133.14 | 589,282 |
| 2021-08-05 | $138.46 | $139.62 | $132.99 | $135.75 | $135.75 | 632,146 |
| 2021-08-04 | $137.70 | $140.54 | $133.81 | $138.70 | $138.70 | 848,225 |
| 2021-08-03 | $128.96 | $130.31 | $126.84 | $128.66 | $128.66 | 229,591 |
| 2021-08-02 | $131.86 | $131.86 | $128.35 | $129.07 | $129.07 | 233,347 |
| 2021-07-30 | $131.08 | $132.05 | $128.61 | $129.77 | $129.77 | 282,594 |
| 2021-07-29 | $129.81 | $132.39 | $128.82 | $131.41 | $131.41 | 155,281 |
| 2021-07-28 | $127.76 | $130.03 | $126.90 | $129.30 | $129.30 | 262,303 |
| 2021-07-27 | $130.79 | $131.81 | $124.32 | $127.17 | $127.17 | 359,268 |
| 2021-07-26 | $130.90 | $132.17 | $128.94 | $131.82 | $131.82 | 270,615 |
| 2021-07-23 | $128.30 | $130.96 | $127.55 | $129.87 | $129.87 | 333,988 |
| 2021-07-22 | $127.49 | $129.38 | $127.30 | $127.69 | $127.69 | 321,440 |
| 2021-07-21 | $126.00 | $129.44 | $124.91 | $127.94 | $127.94 | 360,317 |
| 2021-07-20 | $122.55 | $127.35 | $121.54 | $126.00 | $126.00 | 406,977 |
| 2021-07-19 | $116.69 | $121.65 | $116.05 | $121.29 | $121.29 | 290,565 |
| 2021-07-16 | $118.63 | $121.29 | $118.09 | $119.56 | $119.56 | 247,580 |
| 2021-07-15 | $117.95 | $118.42 | $115.72 | $117.37 | $117.37 | 146,613 |
| 2021-07-14 | $125.00 | $125.00 | $118.25 | $118.32 | $118.32 | 198,119 |
| 2021-07-13 | $123.22 | $124.89 | $122.64 | $124.02 | $124.02 | 285,091 |
| 2021-07-12 | $124.60 | $124.60 | $120.87 | $123.79 | $123.79 | 252,756 |
| 2021-07-09 | $121.22 | $123.61 | $119.72 | $123.43 | $123.43 | 166,848 |
| 2021-07-08 | $119.58 | $122.02 | $117.15 | $120.88 | $120.88 | 222,643 |
| 2021-07-07 | $121.27 | $123.16 | $119.06 | $122.94 | $122.94 | 385,843 |
| 2021-07-06 | $116.00 | $120.63 | $116.00 | $120.14 | $120.14 | 306,546 |
| 2021-07-02 | $114.20 | $115.73 | $113.86 | $115.66 | $115.66 | 208,888 |
| 2021-07-01 | $111.78 | $113.14 | $110.23 | $113.04 | $113.04 | 185,614 |
| 2021-06-30 | $112.63 | $112.72 | $110.91 | $111.33 | $111.33 | 280,345 |
| 2021-06-29 | $113.86 | $114.75 | $112.76 | $113.00 | $113.00 | 317,748 |
| 2021-06-28 | $114.21 | $115.21 | $112.83 | $114.26 | $114.26 | 269,008 |
| 2021-06-25 | $114.22 | $114.88 | $112.12 | $113.42 | $113.42 | 349,008 |
| 2021-06-24 | $113.83 | $115.62 | $113.05 | $114.19 | $114.19 | 225,185 |
| 2021-06-23 | $112.72 | $113.56 | $110.67 | $112.93 | $112.93 | 200,852 |
| 2021-06-22 | $110.60 | $112.63 | $109.81 | $112.49 | $112.49 | 263,546 |
| 2021-06-21 | $108.12 | $111.20 | $106.24 | $110.67 | $110.67 | 367,218 |
| 2021-06-18 | $106.80 | $108.14 | $105.55 | $107.52 | $107.52 | 465,476 |
| 2021-06-17 | $104.40 | $107.25 | $104.39 | $107.13 | $107.13 | 360,765 |
| 2021-06-16 | $102.79 | $106.05 | $102.79 | $105.60 | $105.60 | 422,558 |
| 2021-06-15 | $103.47 | $104.17 | $100.96 | $102.46 | $102.46 | 199,938 |
| 2021-06-14 | $101.00 | $103.77 | $100.96 | $103.62 | $103.62 | 261,918 |
| 2021-06-11 | $98.83 | $100.76 | $98.48 | $100.71 | $100.71 | 178,257 |
| 2021-06-10 | $96.69 | $98.82 | $96.39 | $98.66 | $98.66 | 145,603 |
| 2021-06-09 | $99.00 | $100.78 | $96.78 | $97.43 | $97.43 | 197,108 |
| 2021-06-08 | $96.74 | $99.00 | $96.35 | $98.66 | $98.66 | 294,727 |
| 2021-06-07 | $91.85 | $95.98 | $91.85 | $95.91 | $95.91 | 211,529 |
| 2021-06-04 | $91.24 | $93.12 | $90.66 | $91.85 | $91.85 | 250,137 |
| 2021-06-03 | $93.94 | $94.47 | $90.59 | $90.65 | $90.65 | 186,979 |
| 2021-06-02 | $95.24 | $96.04 | $93.47 | $94.79 | $94.79 | 365,848 |
| 2021-06-01 | $95.09 | $97.00 | $93.72 | $95.44 | $95.44 | 261,822 |
| 2021-05-28 | $95.69 | $98.01 | $94.76 | $94.90 | $94.90 | 211,711 |
| 2021-05-27 | $95.59 | $95.94 | $93.49 | $95.44 | $95.44 | 161,087 |
| 2021-05-26 | $94.03 | $96.01 | $93.43 | $95.95 | $95.95 | 161,422 |
| 2021-05-25 | $95.54 | $96.45 | $92.60 | $93.03 | $93.03 | 188,929 |
| 2021-05-24 | $94.89 | $96.09 | $93.84 | $95.30 | $95.30 | 217,881 |
| 2021-05-21 | $93.27 | $94.50 | $91.60 | $93.57 | $93.57 | 265,513 |
| 2021-05-20 | $89.62 | $92.13 | $89.09 | $92.10 | $92.10 | 214,066 |
| 2021-05-19 | $88.43 | $89.63 | $87.21 | $88.51 | $88.51 | 208,026 |
| 2021-05-18 | $90.51 | $92.41 | $89.41 | $90.51 | $90.51 | 330,094 |
| 2021-05-17 | $89.42 | $90.34 | $87.74 | $89.90 | $89.90 | 344,007 |
| 2021-05-14 | $88.82 | $90.71 | $87.20 | $90.55 | $90.55 | 270,974 |
| 2021-05-13 | $90.66 | $93.24 | $86.69 | $87.36 | $87.36 | 415,563 |
| 2021-05-12 | $88.60 | $89.49 | $87.07 | $89.03 | $89.03 | 437,315 |
| 2021-05-11 | $86.09 | $92.11 | $85.91 | $90.99 | $90.99 | 306,574 |
| 2021-05-10 | $89.15 | $89.86 | $85.49 | $88.90 | $88.90 | 450,166 |
| 2021-05-07 | $87.50 | $94.99 | $87.04 | $90.33 | $90.33 | 491,780 |
| 2021-05-06 | $89.75 | $90.22 | $83.65 | $86.14 | $86.14 | 467,659 |
| 2021-05-05 | $91.81 | $93.08 | $89.42 | $90.50 | $90.50 | 443,138 |
| 2021-05-04 | $89.77 | $90.34 | $86.82 | $88.31 | $88.31 | 355,420 |
| 2021-05-03 | $94.83 | $95.37 | $90.69 | $90.96 | $90.96 | 239,093 |
| 2021-04-30 | $94.22 | $97.14 | $93.32 | $94.00 | $94.00 | 337,874 |
| 2021-04-29 | $97.88 | $97.88 | $93.33 | $95.80 | $95.80 | 249,335 |
| 2021-04-28 | $95.96 | $97.97 | $94.85 | $97.10 | $97.10 | 257,381 |
| 2021-04-27 | $99.13 | $99.13 | $96.27 | $97.06 | $97.06 | 604,687 |
| 2021-04-26 | $96.74 | $99.80 | $95.72 | $98.98 | $98.98 | 182,764 |
| 2021-04-23 | $95.78 | $97.09 | $95.59 | $95.99 | $95.99 | 187,560 |
| 2021-04-22 | $95.20 | $97.46 | $94.39 | $94.95 | $94.95 | 200,865 |
| 2021-04-21 | $92.49 | $95.59 | $90.88 | $94.62 | $94.62 | 190,352 |
| 2021-04-20 | $95.74 | $96.97 | $92.01 | $92.83 | $92.83 | 268,116 |
| 2021-04-19 | $96.64 | $97.00 | $94.35 | $95.83 | $95.83 | 330,272 |
| 2021-04-16 | $97.93 | $97.93 | $94.04 | $97.47 | $97.47 | 271,431 |
| 2021-04-15 | $97.57 | $99.00 | $95.52 | $97.93 | $97.93 | 462,526 |
| 2021-04-14 | $98.93 | $99.74 | $96.05 | $96.18 | $96.18 | 198,702 |
| 2021-04-13 | $95.63 | $99.23 | $94.98 | $98.63 | $98.63 | 255,941 |
| 2021-04-12 | $93.57 | $95.55 | $91.89 | $94.64 | $94.64 | 161,923 |
| 2021-04-09 | $94.00 | $94.20 | $91.52 | $93.98 | $93.98 | 150,850 |
| 2021-04-08 | $93.99 | $95.81 | $93.59 | $94.85 | $94.85 | 315,184 |
| 2021-04-07 | $92.67 | $93.44 | $91.45 | $92.66 | $92.66 | 318,867 |
| 2021-04-06 | $92.93 | $94.97 | $92.26 | $93.45 | $93.45 | 223,375 |
| 2021-04-05 | $93.20 | $93.20 | $90.49 | $93.17 | $93.17 | 222,750 |
| 2021-04-01 | $90.00 | $92.54 | $89.98 | $92.29 | $92.29 | 311,399 |
| 2021-03-31 | $85.79 | $89.28 | $85.72 | $88.26 | $88.26 | 317,158 |
| 2021-03-30 | $81.78 | $85.02 | $80.00 | $84.56 | $84.56 | 483,498 |
| 2021-03-29 | $88.23 | $88.64 | $81.92 | $82.51 | $82.51 | 519,588 |
| 2021-03-26 | $89.81 | $91.32 | $86.62 | $89.45 | $89.45 | 344,529 |
| 2021-03-25 | $88.42 | $90.22 | $86.36 | $89.36 | $89.36 | 428,527 |
| 2021-03-24 | $94.30 | $94.30 | $89.66 | $89.84 | $89.84 | 320,914 |
| 2021-03-23 | $94.66 | $96.11 | $92.75 | $93.33 | $93.33 | 278,661 |
| 2021-03-22 | $94.97 | $96.38 | $94.04 | $94.86 | $94.86 | 275,492 |
| 2021-03-19 | $91.84 | $94.38 | $90.73 | $93.63 | $93.63 | 808,932 |
| 2021-03-18 | $95.02 | $95.05 | $90.92 | $91.09 | $91.09 | 231,054 |
| 2021-03-17 | $94.12 | $98.26 | $92.68 | $96.81 | $96.81 | 394,463 |
| 2021-03-16 | $97.08 | $97.63 | $94.36 | $95.86 | $95.86 | 373,539 |
| 2021-03-15 | $96.85 | $97.62 | $95.40 | $96.16 | $96.16 | 392,741 |
| 2021-03-12 | $101.31 | $101.31 | $97.59 | $98.11 | $98.11 | 339,409 |
| 2021-03-11 | $100.00 | $102.98 | $100.00 | $102.73 | $102.73 | 365,286 |
| 2021-03-10 | $101.77 | $104.00 | $99.55 | $99.56 | $99.56 | 259,498 |
| 2021-03-09 | $98.67 | $100.71 | $97.95 | $99.98 | $99.98 | 519,759 |
| 2021-03-08 | $97.26 | $99.49 | $93.97 | $94.59 | $94.59 | 813,348 |
| 2021-03-05 | $96.41 | $98.44 | $92.38 | $97.66 | $97.66 | 777,606 |
| 2021-03-04 | $98.27 | $100.33 | $92.58 | $95.50 | $95.50 | 443,348 |
| 2021-03-03 | $101.78 | $102.06 | $97.04 | $98.47 | $98.47 | 421,348 |
| 2021-03-02 | $105.22 | $105.45 | $101.63 | $102.12 | $102.12 | 441,841 |
| 2021-03-01 | $102.51 | $104.61 | $102.00 | $104.38 | $104.38 | 383,430 |
| 2021-02-26 | $101.61 | $103.65 | $99.30 | $101.15 | $101.15 | 399,459 |
| 2021-02-25 | $105.53 | $107.34 | $98.83 | $100.45 | $100.45 | 526,383 |
| 2021-02-24 | $103.23 | $107.69 | $100.80 | $105.97 | $105.97 | 372,163 |
| 2021-02-23 | $104.08 | $104.76 | $98.73 | $102.91 | $102.91 | 564,638 |
| 2021-02-22 | $112.33 | $112.59 | $106.78 | $107.17 | $107.17 | 610,421 |
| 2021-02-19 | $111.79 | $114.68 | $110.36 | $114.68 | $114.68 | 710,587 |
| 2021-02-18 | $110.92 | $114.20 | $106.59 | $111.12 | $111.12 | 717,709 |
| 2021-02-17 | $106.40 | $108.32 | $105.45 | $108.12 | $108.12 | 359,296 |
| 2021-02-16 | $110.35 | $110.35 | $106.19 | $107.91 | $107.91 | 538,784 |
| 2021-02-12 | $109.10 | $109.81 | $107.42 | $108.59 | $108.59 | 200,935 |
| 2021-02-11 | $108.49 | $111.15 | $108.22 | $109.47 | $109.47 | 557,781 |
| 2021-02-10 | $107.43 | $110.00 | $106.45 | $107.14 | $107.14 | 415,571 |
| 2021-02-09 | $105.68 | $107.37 | $105.43 | $106.30 | $106.30 | 378,817 |
| 2021-02-08 | $109.33 | $110.20 | $105.50 | $105.88 | $105.88 | 322,399 |
| 2021-02-05 | $106.65 | $109.26 | $106.11 | $108.33 | $108.33 | 364,419 |
| 2021-02-04 | $103.42 | $106.93 | $102.47 | $106.65 | $106.65 | 413,023 |
| 2021-02-03 | $101.00 | $103.89 | $98.57 | $102.91 | $102.91 | 513,453 |
| 2021-02-02 | $101.29 | $101.83 | $98.89 | $100.08 | $100.08 | 395,789 |
| 2021-02-01 | $98.07 | $101.46 | $96.72 | $101.25 | $101.25 | 526,796 |
| 2021-01-29 | $98.71 | $99.00 | $96.36 | $97.47 | $97.47 | 207,913 |
| 2021-01-28 | $97.10 | $99.84 | $96.27 | $98.86 | $98.86 | 264,483 |
| 2021-01-27 | $96.43 | $97.61 | $91.66 | $95.90 | $95.90 | 381,397 |
| 2021-01-26 | $101.03 | $101.03 | $97.61 | $98.22 | $98.22 | 199,446 |
| 2021-01-25 | $99.64 | $101.31 | $96.41 | $100.28 | $100.28 | 357,830 |
| 2021-01-22 | $99.78 | $101.97 | $97.49 | $99.40 | $99.40 | 324,643 |
| 2021-01-21 | $101.09 | $102.14 | $98.84 | $100.89 | $100.89 | 323,368 |
| 2021-01-20 | $101.57 | $102.33 | $99.84 | $100.59 | $100.59 | 404,909 |
| 2021-01-19 | $98.62 | $100.74 | $97.74 | $100.57 | $100.57 | 463,093 |
| 2021-01-15 | $98.25 | $99.74 | $95.46 | $97.11 | $97.11 | 262,034 |
| 2021-01-14 | $97.04 | $99.61 | $96.95 | $98.13 | $98.13 | 319,988 |
| 2021-01-13 | $96.49 | $97.70 | $96.08 | $96.78 | $96.78 | 283,760 |
| 2021-01-12 | $95.53 | $97.83 | $94.36 | $96.82 | $96.82 | 437,303 |
| 2021-01-11 | $94.06 | $95.69 | $92.97 | $94.53 | $94.53 | 224,461 |
| 2021-01-08 | $95.04 | $96.54 | $94.80 | $95.34 | $95.34 | 604,544 |
| 2021-01-07 | $93.21 | $96.12 | $93.21 | $95.04 | $95.04 | 376,011 |
| 2021-01-06 | $92.39 | $93.04 | $90.97 | $92.92 | $92.92 | 510,904 |
| 2021-01-05 | $90.31 | $93.18 | $90.31 | $93.00 | $93.00 | 666,521 |
| 2021-01-04 | $92.76 | $92.76 | $88.47 | $91.07 | $91.07 | 1,801,933 |
| 2020-12-31 | $91.40 | $91.66 | $90.00 | $91.62 | $91.62 | 363,317 |
| 2020-12-30 | $90.75 | $91.98 | $90.20 | $91.16 | $91.16 | 232,755 |
| 2020-12-29 | $91.71 | $92.73 | $89.60 | $90.77 | $90.77 | 406,372 |
| 2020-12-28 | $93.37 | $93.37 | $90.83 | $91.23 | $91.23 | 361,683 |
| 2020-12-24 | $91.99 | $93.02 | $91.78 | $92.66 | $92.66 | 163,716 |
| 2020-12-23 | $93.10 | $93.74 | $91.56 | $92.53 | $92.53 | 303,790 |
| 2020-12-22 | $90.50 | $93.69 | $90.50 | $93.34 | $93.34 | 354,912 |
| 2020-12-21 | $87.00 | $90.34 | $86.46 | $89.82 | $89.82 | 356,450 |
| 2020-12-18 | $91.20 | $91.82 | $87.60 | $88.52 | $88.52 | 697,741 |
| 2020-12-17 | $84.12 | $91.13 | $82.85 | $90.79 | $90.79 | 859,059 |
| 2020-12-16 | $80.80 | $82.09 | $79.88 | $81.81 | $81.81 | 237,002 |
| 2020-12-15 | $79.06 | $81.14 | $78.81 | $80.42 | $80.42 | 354,818 |
| 2020-12-14 | $79.75 | $80.60 | $79.30 | $79.44 | $79.44 | 341,814 |
| 2020-12-11 | $79.42 | $80.18 | $77.84 | $79.53 | $79.53 | 361,013 |
| 2020-12-10 | $77.59 | $80.07 | $77.01 | $79.81 | $79.81 | 310,232 |
| 2020-12-09 | $78.71 | $79.28 | $77.33 | $78.18 | $78.18 | 396,820 |
| 2020-12-08 | $77.99 | $79.75 | $77.29 | $78.95 | $78.95 | 399,273 |
| 2020-12-07 | $76.32 | $77.97 | $76.32 | $77.88 | $77.88 | 260,944 |
| 2020-12-04 | $75.92 | $77.03 | $74.56 | $76.92 | $76.92 | 214,333 |
| 2020-12-03 | $74.46 | $76.33 | $73.61 | $75.18 | $75.18 | 416,132 |
| 2020-12-02 | $74.66 | $74.66 | $72.46 | $74.15 | $74.15 | 216,387 |
| 2020-12-01 | $75.57 | $75.98 | $74.12 | $75.15 | $75.15 | 506,691 |
| 2020-11-30 | $75.58 | $75.59 | $73.60 | $74.99 | $74.99 | 302,730 |
| 2020-11-27 | $76.13 | $76.76 | $75.34 | $75.69 | $75.69 | 194,808 |
| 2020-11-25 | $74.00 | $76.22 | $73.96 | $76.11 | $76.11 | 523,706 |
| 2020-11-24 | $74.27 | $74.88 | $72.94 | $73.96 | $73.96 | 286,455 |
| 2020-11-23 | $72.20 | $74.73 | $71.72 | $73.57 | $73.57 | 300,280 |
| 2020-11-20 | $71.23 | $72.66 | $70.27 | $72.11 | $72.11 | 297,719 |
| 2020-11-19 | $70.90 | $72.60 | $70.69 | $71.02 | $71.02 | 135,123 |
| 2020-11-18 | $72.11 | $73.32 | $71.23 | $71.23 | $71.23 | 243,380 |
| 2020-11-17 | $70.05 | $72.36 | $69.33 | $72.12 | $72.12 | 213,499 |
| 2020-11-16 | $69.60 | $70.12 | $67.76 | $70.03 | $70.03 | 180,584 |
| 2020-11-13 | $70.31 | $71.45 | $68.53 | $69.72 | $69.72 | 313,774 |
| 2020-11-12 | $69.20 | $70.80 | $68.20 | $70.08 | $70.08 | 216,825 |
| 2020-11-11 | $68.49 | $70.30 | $68.17 | $68.96 | $68.96 | 233,000 |
| 2020-11-10 | $68.38 | $69.41 | $66.15 | $68.26 | $68.26 | 413,078 |
| 2020-11-09 | $71.85 | $74.02 | $67.89 | $68.00 | $68.00 | 504,206 |
| 2020-11-06 | $68.53 | $73.37 | $68.39 | $72.63 | $72.63 | 720,924 |
| 2020-11-05 | $63.00 | $69.10 | $63.00 | $68.77 | $68.77 | 1,516,488 |
| 2020-11-04 | $57.78 | $59.67 | $57.11 | $57.41 | $57.41 | 345,558 |
| 2020-11-03 | $56.68 | $57.70 | $55.96 | $56.78 | $56.78 | 349,564 |
| 2020-11-02 | $55.85 | $56.83 | $54.85 | $56.08 | $56.08 | 230,738 |
| 2020-10-30 | $53.31 | $55.37 | $53.00 | $55.31 | $55.31 | 333,640 |
| 2020-10-29 | $54.28 | $54.53 | $52.86 | $53.83 | $53.83 | 178,796 |
| 2020-10-28 | $55.01 | $55.47 | $53.39 | $54.06 | $54.06 | 161,179 |
| 2020-10-27 | $55.29 | $56.64 | $55.29 | $55.95 | $55.95 | 195,327 |
| 2020-10-26 | $55.91 | $56.38 | $54.11 | $54.90 | $54.90 | 218,216 |
| 2020-10-23 | $55.69 | $56.68 | $54.79 | $56.61 | $56.61 | 214,824 |
| 2020-10-22 | $55.12 | $56.00 | $53.69 | $55.52 | $55.52 | 208,460 |
| 2020-10-21 | $56.64 | $57.17 | $54.82 | $54.89 | $54.89 | 180,248 |
| 2020-10-20 | $57.35 | $57.59 | $56.20 | $56.68 | $56.68 | 190,091 |
| 2020-10-19 | $59.28 | $59.48 | $56.94 | $57.33 | $57.33 | 148,495 |
| 2020-10-16 | $59.17 | $59.70 | $58.23 | $58.65 | $58.65 | 120,276 |
| 2020-10-15 | $57.85 | $59.26 | $57.13 | $59.07 | $59.07 | 109,744 |
| 2020-10-14 | $60.28 | $60.28 | $58.33 | $58.83 | $58.83 | 113,066 |
| 2020-10-13 | $60.35 | $60.50 | $58.90 | $59.93 | $59.93 | 268,885 |
| 2020-10-12 | $61.00 | $61.43 | $60.07 | $60.52 | $60.52 | 233,313 |
| 2020-10-09 | $59.88 | $60.92 | $59.30 | $60.45 | $60.45 | 167,849 |
| 2020-10-08 | $59.78 | $59.78 | $58.81 | $59.33 | $59.33 | 158,707 |
| 2020-10-07 | $57.93 | $59.61 | $57.93 | $59.11 | $59.11 | 187,990 |
| 2020-10-06 | $56.69 | $58.72 | $56.69 | $57.57 | $57.57 | 201,092 |
| 2020-10-05 | $55.85 | $56.73 | $55.64 | $56.51 | $56.51 | 131,129 |
| 2020-10-02 | $55.51 | $56.90 | $55.09 | $55.52 | $55.52 | 149,547 |
| 2020-10-01 | $56.29 | $56.77 | $55.53 | $56.65 | $56.65 | 206,066 |
| 2020-09-30 | $56.92 | $57.59 | $55.51 | $55.76 | $55.76 | 336,054 |
| 2020-09-29 | $57.53 | $58.27 | $56.67 | $56.93 | $56.93 | 161,230 |
| 2020-09-28 | $56.90 | $58.32 | $55.99 | $57.53 | $57.53 | 144,431 |
| 2020-09-25 | $53.61 | $56.15 | $53.58 | $56.13 | $56.13 | 333,214 |
| 2020-09-24 | $54.35 | $54.81 | $53.51 | $54.08 | $54.08 | 243,453 |
| 2020-09-23 | $56.22 | $57.26 | $54.89 | $54.98 | $54.98 | 165,940 |
| 2020-09-22 | $58.22 | $58.26 | $55.14 | $56.65 | $56.65 | 248,091 |
| 2020-09-21 | $56.03 | $57.64 | $55.25 | $57.63 | $57.63 | 307,231 |
| 2020-09-18 | $55.40 | $57.03 | $54.67 | $56.89 | $56.89 | 740,851 |
| 2020-09-17 | $53.52 | $54.77 | $52.82 | $54.72 | $54.72 | 243,960 |
| 2020-09-16 | $53.19 | $54.92 | $53.09 | $54.39 | $54.39 | 231,586 |
| 2020-09-15 | $54.67 | $55.29 | $52.82 | $53.07 | $53.07 | 291,344 |
| 2020-09-14 | $53.42 | $54.57 | $52.87 | $53.74 | $53.74 | 183,449 |
| 2020-09-11 | $55.49 | $55.49 | $52.39 | $53.01 | $53.01 | 221,265 |
| 2020-09-10 | $56.19 | $57.10 | $54.63 | $55.06 | $55.06 | 210,677 |
| 2020-09-09 | $54.82 | $56.18 | $54.54 | $55.61 | $55.61 | 187,726 |
| 2020-09-08 | $53.44 | $55.29 | $53.09 | $53.89 | $53.89 | 279,721 |
| 2020-09-04 | $55.89 | $56.06 | $52.50 | $55.15 | $55.15 | 411,263 |
| 2020-09-03 | $60.45 | $60.45 | $55.84 | $56.23 | $56.23 | 312,656 |
| 2020-09-02 | $61.29 | $61.50 | $59.69 | $61.28 | $61.28 | 385,424 |
| 2020-09-01 | $58.70 | $61.18 | $58.70 | $60.99 | $60.99 | 425,590 |
| 2020-08-31 | $59.63 | $59.99 | $58.97 | $59.00 | $59.00 | 198,340 |
| 2020-08-28 | $59.03 | $60.10 | $58.64 | $59.52 | $59.52 | 317,304 |
| 2020-08-27 | $58.52 | $59.31 | $57.87 | $58.71 | $58.71 | 451,734 |
| 2020-08-26 | $56.98 | $58.51 | $56.98 | $58.26 | $58.26 | 223,379 |
| 2020-08-25 | $55.13 | $56.96 | $54.82 | $56.69 | $56.69 | 413,967 |
| 2020-08-24 | $55.99 | $56.08 | $54.77 | $55.33 | $55.33 | 209,781 |
| 2020-08-21 | $55.53 | $55.53 | $54.72 | $55.32 | $55.32 | 250,490 |
| 2020-08-20 | $54.78 | $56.19 | $54.65 | $55.75 | $55.75 | 289,654 |
| 2020-08-19 | $55.40 | $55.80 | $54.60 | $55.14 | $55.14 | 177,328 |
| 2020-08-18 | $55.15 | $55.67 | $54.59 | $55.14 | $55.14 | 223,640 |
| 2020-08-17 | $54.82 | $55.51 | $54.07 | $55.24 | $55.24 | 446,074 |
| 2020-08-14 | $56.00 | $56.00 | $53.79 | $54.37 | $54.37 | 221,135 |
| 2020-08-13 | $54.48 | $57.23 | $54.48 | $56.12 | $56.12 | 291,817 |
| 2020-08-12 | $53.19 | $54.71 | $52.95 | $54.62 | $54.62 | 261,779 |
| 2020-08-11 | $52.66 | $53.59 | $51.44 | $52.68 | $52.68 | 345,329 |
| 2020-08-10 | $56.23 | $56.31 | $52.43 | $52.60 | $52.60 | 392,046 |
| 2020-08-07 | $56.73 | $57.31 | $55.29 | $56.24 | $56.24 | 386,876 |
| 2020-08-06 | $58.63 | $59.01 | $56.02 | $56.86 | $56.86 | 397,685 |
| 2020-08-05 | $60.00 | $60.51 | $58.01 | $58.09 | $58.09 | 558,271 |
| 2020-08-04 | $57.92 | $58.83 | $56.65 | $58.41 | $58.41 | 307,693 |
| 2020-08-03 | $56.25 | $57.91 | $55.70 | $57.73 | $57.73 | 307,939 |
| 2020-07-31 | $56.06 | $56.25 | $54.36 | $55.90 | $55.90 | 201,530 |
| 2020-07-30 | $54.94 | $56.00 | $54.51 | $55.69 | $55.69 | 141,753 |
| 2020-07-29 | $54.78 | $56.06 | $54.78 | $55.76 | $55.76 | 223,112 |
| 2020-07-28 | $54.58 | $55.23 | $54.29 | $54.33 | $54.33 | 167,299 |
| 2020-07-27 | $53.31 | $54.90 | $53.08 | $54.86 | $54.86 | 207,892 |
| 2020-07-24 | $53.88 | $54.42 | $52.59 | $53.30 | $53.30 | 194,576 |
| 2020-07-23 | $54.64 | $56.27 | $53.76 | $54.20 | $54.20 | 198,014 |
| 2020-07-22 | $55.20 | $56.02 | $54.74 | $54.89 | $54.89 | 125,785 |
| 2020-07-21 | $56.25 | $56.31 | $55.11 | $55.54 | $55.54 | 170,192 |
| 2020-07-20 | $53.40 | $56.11 | $53.40 | $55.93 | $55.93 | 177,266 |
| 2020-07-17 | $53.31 | $53.91 | $52.79 | $53.39 | $53.39 | 246,400 |
| 2020-07-16 | $53.55 | $53.86 | $52.88 | $53.34 | $53.34 | 341,500 |
| 2020-07-15 | $54.73 | $54.78 | $52.88 | $53.68 | $53.68 | 365,800 |
| 2020-07-14 | $53.40 | $54.18 | $51.45 | $53.93 | $53.93 | 385,100 |
| 2020-07-13 | $55.50 | $56.05 | $53.40 | $53.48 | $53.48 | 477,400 |
| 2020-07-10 | $55.93 | $55.93 | $54.71 | $55.07 | $55.07 | 433,000 |
| 2020-07-09 | $55.82 | $56.22 | $55.02 | $55.67 | $55.67 | 412,800 |
| 2020-07-08 | $54.95 | $55.80 | $54.81 | $55.76 | $55.76 | 257,000 |
| 2020-07-07 | $55.26 | $55.95 | $54.93 | $55.05 | $55.05 | 325,600 |
| 2020-07-06 | $55.92 | $56.33 | $55.17 | $55.35 | $55.35 | 284,200 |
| 2020-07-02 | $56.15 | $56.56 | $54.91 | $55.10 | $55.10 | 310,400 |
| 2020-07-01 | $53.38 | $55.60 | $53.38 | $55.48 | $55.48 | 351,100 |
| 2020-06-30 | $54.44 | $54.54 | $53.36 | $53.49 | $53.49 | 664,600 |
| 2020-06-29 | $56.05 | $56.05 | $54.14 | $54.67 | $54.67 | 564,100 |
| 2020-06-26 | $55.46 | $55.75 | $53.68 | $55.50 | $55.50 | 999,500 |
| 2020-06-25 | $52.75 | $55.50 | $52.41 | $55.45 | $55.45 | 499,732 |
| 2020-06-24 | $52.26 | $52.95 | $51.10 | $52.74 | $52.74 | 424,911 |
| 2020-06-23 | $52.14 | $54.40 | $51.84 | $52.66 | $52.66 | 501,268 |
| 2020-06-22 | $51.00 | $51.88 | $50.45 | $51.60 | $51.60 | 344,770 |
| 2020-06-19 | $50.00 | $51.17 | $50.00 | $50.95 | $50.95 | 765,907 |
| 2020-06-18 | $47.44 | $49.65 | $47.08 | $49.60 | $49.60 | 499,733 |
| 2020-06-17 | $48.40 | $48.51 | $47.11 | $47.50 | $47.50 | 345,940 |
| 2020-06-16 | $47.49 | $48.60 | $46.45 | $48.18 | $48.18 | 604,758 |
| 2020-06-15 | $44.43 | $46.37 | $43.84 | $46.30 | $46.30 | 705,161 |
| 2020-06-12 | $44.65 | $45.48 | $43.79 | $45.40 | $45.40 | 544,633 |
| 2020-06-11 | $44.15 | $44.73 | $42.69 | $43.54 | $43.54 | 654,725 |
| 2020-06-10 | $43.62 | $47.17 | $43.11 | $45.57 | $45.57 | 811,958 |
| 2020-06-09 | $43.32 | $43.99 | $43.15 | $43.41 | $43.41 | 265,756 |
| 2020-06-08 | $43.34 | $44.14 | $42.87 | $43.79 | $43.79 | 382,460 |
| 2020-06-05 | $43.47 | $44.09 | $42.97 | $43.26 | $43.26 | 515,789 |
| 2020-06-04 | $43.72 | $44.04 | $42.85 | $43.29 | $43.29 | 295,899 |
| 2020-06-03 | $44.60 | $44.99 | $44.08 | $44.18 | $44.18 | 309,680 |
| 2020-06-02 | $45.26 | $45.52 | $43.38 | $44.45 | $44.45 | 471,073 |
| 2020-06-01 | $44.63 | $45.71 | $44.04 | $45.02 | $45.02 | 579,048 |
| 2020-05-29 | $43.13 | $44.63 | $43.02 | $44.54 | $44.54 | 425,746 |
| 2020-05-28 | $43.64 | $44.69 | $43.39 | $43.56 | $43.56 | 337,191 |
| 2020-05-27 | $42.79 | $43.41 | $41.09 | $43.31 | $43.31 | 301,887 |
| 2020-05-26 | $43.35 | $43.49 | $41.37 | $42.25 | $42.25 | 254,896 |
| 2020-05-22 | $41.51 | $42.49 | $40.93 | $42.24 | $42.24 | 383,003 |
| 2020-05-21 | $41.75 | $41.93 | $40.25 | $41.44 | $41.44 | 256,784 |
| 2020-05-20 | $41.07 | $41.72 | $40.60 | $41.47 | $41.47 | 634,225 |
| 2020-05-19 | $40.79 | $41.45 | $40.10 | $40.43 | $40.43 | 370,183 |
| 2020-05-18 | $41.92 | $42.47 | $40.56 | $41.12 | $41.12 | 300,803 |
| 2020-05-15 | $40.27 | $41.34 | $39.93 | $40.58 | $40.58 | 422,654 |
| 2020-05-14 | $38.47 | $40.44 | $38.28 | $40.38 | $40.38 | 464,323 |
| 2020-05-13 | $39.78 | $40.21 | $38.35 | $39.18 | $39.18 | 387,927 |
| 2020-05-12 | $42.41 | $42.54 | $39.90 | $40.12 | $40.12 | 382,376 |
| 2020-05-11 | $41.69 | $42.88 | $41.48 | $42.46 | $42.46 | 497,696 |
| 2020-05-08 | $41.17 | $42.40 | $40.49 | $42.35 | $42.35 | 382,791 |
| 2020-05-07 | $40.40 | $41.25 | $40.17 | $40.78 | $40.78 | 514,049 |
| 2020-05-06 | $38.15 | $40.56 | $38.15 | $39.75 | $39.75 | 482,165 |
| 2020-05-05 | $38.39 | $38.74 | $37.74 | $37.99 | $37.99 | 389,547 |
| 2020-05-04 | $35.16 | $37.75 | $34.63 | $37.73 | $37.73 | 612,435 |
| 2020-05-01 | $37.88 | $38.65 | $35.57 | $35.89 | $35.89 | 490,664 |
| 2020-04-30 | $36.77 | $38.40 | $36.01 | $38.35 | $38.35 | 690,027 |
| 2020-04-29 | $36.77 | $37.87 | $36.29 | $37.38 | $37.38 | 692,608 |
| 2020-04-28 | $35.51 | $36.28 | $34.37 | $35.95 | $35.95 | 469,663 |
| 2020-04-27 | $34.54 | $35.83 | $34.49 | $34.82 | $34.82 | 371,531 |
| 2020-04-24 | $33.29 | $34.44 | $32.97 | $34.13 | $34.13 | 485,647 |
| 2020-04-23 | $32.41 | $34.10 | $32.30 | $33.32 | $33.32 | 732,319 |
| 2020-04-22 | $32.72 | $32.82 | $32.00 | $32.18 | $32.18 | 275,357 |
| 2020-04-21 | $32.97 | $33.38 | $31.62 | $32.03 | $32.03 | 218,619 |
| 2020-04-20 | $32.57 | $34.24 | $32.57 | $33.58 | $33.58 | 539,044 |
| 2020-04-17 | $33.00 | $33.86 | $32.69 | $33.51 | $33.51 | 631,866 |
| 2020-04-16 | $32.77 | $33.88 | $32.14 | $32.28 | $32.28 | 369,190 |
| 2020-04-15 | $31.81 | $33.03 | $31.46 | $32.51 | $32.51 | 742,705 |
| 2020-04-14 | $33.56 | $34.03 | $32.64 | $32.98 | $32.98 | 833,112 |
| 2020-04-13 | $33.71 | $34.30 | $31.97 | $32.46 | $32.46 | 684,376 |
| 2020-04-09 | $35.24 | $36.03 | $34.00 | $34.54 | $34.54 | 349,022 |
| 2020-04-08 | $33.56 | $35.31 | $33.26 | $34.74 | $34.74 | 308,648 |
| 2020-04-07 | $33.96 | $34.40 | $32.52 | $32.95 | $32.95 | 310,429 |
| 2020-04-06 | $32.09 | $33.25 | $32.09 | $33.08 | $33.08 | 225,802 |
| 2020-04-03 | $30.74 | $31.26 | $29.87 | $30.83 | $30.83 | 274,662 |
| 2020-04-02 | $30.55 | $31.73 | $30.06 | $31.06 | $31.06 | 364,065 |
| 2020-04-01 | $30.97 | $32.24 | $30.10 | $30.92 | $30.92 | 451,220 |
| 2020-03-31 | $33.97 | $34.59 | $31.79 | $32.33 | $32.33 | 759,009 |
| 2020-03-30 | $35.50 | $36.04 | $33.03 | $34.17 | $34.17 | 353,420 |
| 2020-03-27 | $34.37 | $36.43 | $34.10 | $35.31 | $35.31 | 477,528 |
| 2020-03-26 | $33.78 | $36.38 | $33.49 | $35.49 | $35.49 | 411,701 |
| 2020-03-25 | $34.90 | $36.14 | $33.16 | $33.50 | $33.50 | 694,446 |
| 2020-03-24 | $33.23 | $36.34 | $33.02 | $34.91 | $34.91 | 822,170 |
| 2020-03-23 | $29.40 | $33.20 | $28.65 | $31.34 | $31.34 | 433,047 |
| 2020-03-20 | $30.07 | $31.71 | $27.29 | $29.34 | $29.34 | 611,558 |
| 2020-03-19 | $24.68 | $30.49 | $23.19 | $29.60 | $29.60 | 837,677 |
| 2020-03-18 | $23.60 | $25.23 | $22.01 | $24.82 | $24.82 | 882,469 |
| 2020-03-17 | $26.00 | $27.26 | $24.11 | $25.31 | $25.31 | 1,156,556 |
| 2020-03-16 | $26.00 | $26.41 | $24.32 | $25.66 | $25.66 | 726,875 |
| 2020-03-13 | $31.72 | $32.59 | $28.59 | $29.80 | $29.80 | 590,864 |
| 2020-03-12 | $32.20 | $32.50 | $30.10 | $30.33 | $30.33 | 567,224 |
| 2020-03-11 | $35.50 | $35.55 | $32.98 | $33.89 | $33.89 | 573,881 |
| 2020-03-10 | $37.99 | $38.17 | $35.60 | $36.34 | $36.34 | 568,621 |
| 2020-03-09 | $39.24 | $39.24 | $36.86 | $37.05 | $37.05 | 353,497 |
| 2020-03-06 | $42.79 | $43.02 | $39.99 | $41.16 | $41.16 | 484,877 |
| 2020-03-05 | $42.95 | $43.94 | $42.84 | $43.90 | $43.90 | 388,288 |
| 2020-03-04 | $42.87 | $43.90 | $42.01 | $43.86 | $43.86 | 552,082 |
| 2020-03-03 | $42.62 | $43.13 | $41.35 | $42.08 | $42.08 | 632,380 |
| 2020-03-02 | $42.00 | $42.81 | $41.61 | $42.56 | $42.56 | 372,382 |
| 2020-02-28 | $42.30 | $43.23 | $41.60 | $42.74 | $42.74 | 546,172 |
| 2020-02-27 | $43.73 | $44.89 | $42.79 | $43.25 | $43.25 | 344,258 |
| 2020-02-26 | $45.05 | $46.56 | $44.66 | $44.97 | $44.97 | 405,864 |
| 2020-02-25 | $45.45 | $45.70 | $43.58 | $44.95 | $44.95 | 266,295 |
| 2020-02-24 | $45.00 | $45.93 | $44.15 | $44.88 | $44.88 | 302,529 |
| 2020-02-21 | $49.02 | $49.02 | $46.17 | $47.11 | $47.11 | 451,426 |
| 2020-02-20 | $48.41 | $48.91 | $47.64 | $48.31 | $48.31 | 312,876 |
| 2020-02-19 | $47.81 | $48.94 | $47.78 | $48.79 | $48.79 | 182,370 |
| 2020-02-18 | $47.09 | $47.88 | $47.00 | $47.76 | $47.76 | 204,068 |
| 2020-02-14 | $47.39 | $48.12 | $47.23 | $47.57 | $47.57 | 167,330 |
| 2020-02-13 | $46.11 | $47.24 | $46.11 | $47.17 | $47.17 | 128,401 |
| 2020-02-12 | $46.99 | $47.03 | $45.61 | $46.29 | $46.29 | 233,709 |
| 2020-02-11 | $47.48 | $47.48 | $46.36 | $46.57 | $46.57 | 99,609 |
| 2020-02-10 | $46.89 | $47.38 | $46.28 | $47.08 | $47.08 | 103,400 |
| 2020-02-07 | $46.18 | $47.05 | $45.97 | $47.03 | $47.03 | 133,675 |
| 2020-02-06 | $46.33 | $46.82 | $45.71 | $46.34 | $46.34 | 139,342 |
| 2020-02-05 | $47.33 | $47.40 | $45.39 | $46.03 | $46.03 | 153,264 |
| 2020-02-04 | $46.63 | $47.12 | $46.47 | $46.75 | $46.75 | 166,495 |
| 2020-02-03 | $45.55 | $46.35 | $45.52 | $46.16 | $46.16 | 124,818 |
| 2020-01-31 | $46.82 | $47.86 | $44.77 | $45.49 | $45.49 | 278,560 |
| 2020-01-30 | $45.64 | $47.15 | $45.56 | $47.09 | $47.09 | 251,176 |
| 2020-01-29 | $46.11 | $46.27 | $45.42 | $45.74 | $45.74 | 186,672 |
| 2020-01-28 | $45.35 | $46.34 | $45.35 | $45.97 | $45.97 | 246,863 |
| 2020-01-27 | $44.38 | $45.16 | $44.19 | $44.97 | $44.97 | 179,555 |
| 2020-01-24 | $45.66 | $45.99 | $44.87 | $45.41 | $45.41 | 279,629 |
| 2020-01-23 | $44.21 | $45.81 | $43.78 | $45.29 | $45.29 | 354,033 |
| 2020-01-22 | $45.02 | $45.19 | $44.04 | $44.27 | $44.27 | 225,362 |
| 2020-01-21 | $45.14 | $45.53 | $44.69 | $44.81 | $44.81 | 176,104 |
| 2020-01-17 | $46.00 | $46.00 | $44.83 | $45.15 | $45.15 | 219,355 |
| 2020-01-16 | $45.43 | $45.71 | $45.03 | $45.68 | $45.68 | 277,513 |
| 2020-01-15 | $45.80 | $46.33 | $44.88 | $45.20 | $45.20 | 245,330 |
| 2020-01-14 | $46.45 | $46.54 | $45.62 | $45.80 | $45.80 | 265,811 |
| 2020-01-13 | $45.63 | $46.56 | $45.57 | $46.20 | $46.20 | 190,427 |
| 2020-01-10 | $45.14 | $45.79 | $44.56 | $45.35 | $45.35 | 310,226 |
| 2020-01-09 | $44.44 | $45.10 | $44.25 | $44.73 | $44.73 | 232,862 |
| 2020-01-08 | $43.86 | $44.99 | $43.69 | $44.09 | $44.09 | 227,715 |
| 2020-01-07 | $43.51 | $44.33 | $43.15 | $43.81 | $43.81 | 282,830 |
| 2020-01-06 | $42.84 | $43.53 | $42.54 | $43.45 | $43.45 | 192,248 |
| 2020-01-03 | $42.75 | $43.35 | $42.35 | $43.20 | $43.20 | 208,634 |
| 2020-01-02 | $42.29 | $43.40 | $42.25 | $43.36 | $43.36 | 212,900 |
| 2019-12-31 | $41.81 | $42.27 | $41.68 | $42.05 | $42.05 | 163,981 |
| 2019-12-30 | $41.54 | $42.05 | $40.65 | $42.00 | $42.00 | 240,458 |
| 2019-12-27 | $41.92 | $42.22 | $41.32 | $41.59 | $41.59 | 129,381 |
| 2019-12-26 | $42.13 | $42.41 | $41.67 | $41.74 | $41.74 | 141,592 |
| 2019-12-24 | $41.61 | $42.12 | $41.43 | $42.01 | $42.01 | 120,319 |
| 2019-12-23 | $42.45 | $42.45 | $40.75 | $41.47 | $41.47 | 199,513 |
| 2019-12-20 | $42.42 | $42.59 | $42.02 | $42.47 | $42.47 | 318,342 |
| 2019-12-19 | $41.49 | $42.59 | $41.11 | $42.20 | $42.20 | 284,582 |
| 2019-12-18 | $40.95 | $41.43 | $40.36 | $41.40 | $41.40 | 406,165 |
| 2019-12-17 | $41.06 | $41.06 | $40.15 | $40.83 | $40.83 | 193,710 |
| 2019-12-16 | $41.04 | $41.88 | $40.87 | $41.06 | $41.06 | 394,268 |
| 2019-12-13 | $40.72 | $41.22 | $40.39 | $40.81 | $40.81 | 146,111 |
| 2019-12-12 | $41.45 | $41.83 | $40.56 | $40.72 | $40.72 | 194,765 |
| 2019-12-11 | $41.79 | $42.01 | $41.28 | $41.53 | $41.53 | 162,138 |
| 2019-12-10 | $42.89 | $42.97 | $41.62 | $41.87 | $41.87 | 141,938 |
| 2019-12-09 | $43.68 | $43.89 | $42.88 | $42.92 | $42.92 | 253,781 |
| 2019-12-06 | $42.61 | $43.76 | $42.39 | $43.71 | $43.71 | 338,408 |
| 2019-12-05 | $42.22 | $42.74 | $41.84 | $42.34 | $42.34 | 144,382 |
| 2019-12-04 | $42.61 | $43.68 | $42.18 | $42.32 | $42.32 | 223,891 |
| 2019-12-03 | $40.87 | $42.42 | $40.62 | $42.28 | $42.28 | 680,503 |
| 2019-12-02 | $43.25 | $43.25 | $40.78 | $41.62 | $41.62 | 324,014 |
| 2019-11-29 | $43.48 | $43.84 | $42.70 | $43.37 | $43.37 | 188,219 |
| 2019-11-27 | $44.26 | $44.35 | $43.36 | $44.01 | $44.01 | 171,585 |
| 2019-11-26 | $43.66 | $44.33 | $43.42 | $43.93 | $43.93 | 311,077 |
| 2019-11-25 | $42.47 | $43.95 | $42.47 | $43.66 | $43.66 | 195,589 |
| 2019-11-22 | $42.67 | $42.99 | $41.89 | $42.25 | $42.25 | 205,955 |
| 2019-11-21 | $43.66 | $43.81 | $42.62 | $42.70 | $42.70 | 183,453 |
| 2019-11-20 | $42.20 | $43.73 | $42.20 | $43.47 | $43.47 | 309,545 |
| 2019-11-19 | $42.05 | $43.00 | $42.05 | $42.56 | $42.56 | 230,377 |
| 2019-11-18 | $42.19 | $42.74 | $41.62 | $42.29 | $42.29 | 229,576 |
| 2019-11-15 | $40.96 | $42.30 | $40.69 | $42.25 | $42.25 | 346,768 |
| 2019-11-14 | $40.48 | $41.39 | $40.36 | $40.74 | $40.74 | 233,236 |
| 2019-11-13 | $41.49 | $41.77 | $40.53 | $40.54 | $40.54 | 273,690 |
| 2019-11-12 | $41.02 | $41.87 | $40.67 | $41.76 | $41.76 | 278,921 |
| 2019-11-11 | $40.50 | $41.37 | $39.99 | $41.32 | $41.32 | 211,277 |
| 2019-11-08 | $38.41 | $40.74 | $38.05 | $40.64 | $40.64 | 365,842 |
| 2019-11-07 | $42.33 | $43.78 | $38.05 | $38.49 | $38.49 | 524,538 |
| 2019-11-06 | $41.19 | $41.20 | $40.45 | $40.87 | $40.87 | 279,004 |
| 2019-11-05 | $41.53 | $41.59 | $40.83 | $41.23 | $41.23 | 347,588 |
| 2019-11-04 | $42.23 | $42.49 | $41.03 | $41.25 | $41.25 | 246,689 |
| 2019-11-01 | $41.85 | $42.26 | $41.63 | $41.87 | $41.87 | 280,546 |
| 2019-10-31 | $42.14 | $42.14 | $41.23 | $41.67 | $41.67 | 277,967 |
| 2019-10-30 | $42.04 | $42.37 | $41.50 | $42.26 | $42.26 | 291,704 |
| 2019-10-29 | $41.81 | $42.12 | $41.44 | $41.81 | $41.81 | 167,916 |
| 2019-10-28 | $41.50 | $42.22 | $41.34 | $41.83 | $41.83 | 263,319 |
| 2019-10-25 | $40.40 | $41.50 | $40.38 | $41.23 | $41.23 | 231,017 |
| 2019-10-24 | $39.68 | $41.04 | $39.68 | $40.67 | $40.67 | 179,675 |
| 2019-10-23 | $39.19 | $40.18 | $38.79 | $39.27 | $39.27 | 257,086 |
| 2019-10-22 | $40.41 | $41.22 | $38.77 | $39.30 | $39.30 | 394,782 |
| 2019-10-21 | $40.28 | $41.03 | $39.92 | $40.44 | $40.44 | 228,302 |
| 2019-10-18 | $40.97 | $41.44 | $39.18 | $40.08 | $40.08 | 338,459 |
| 2019-10-17 | $41.31 | $41.60 | $40.56 | $41.15 | $41.15 | 200,285 |
| 2019-10-16 | $44.50 | $44.50 | $41.24 | $41.30 | $41.30 | 397,363 |
| 2019-10-15 | $44.98 | $45.34 | $44.60 | $45.19 | $45.19 | 149,045 |
| 2019-10-14 | $44.80 | $45.16 | $44.17 | $44.96 | $44.96 | 111,215 |
| 2019-10-11 | $45.15 | $45.96 | $44.53 | $44.92 | $44.92 | 369,320 |
| 2019-10-10 | $45.08 | $45.10 | $44.19 | $44.63 | $44.63 | 184,152 |
| 2019-10-09 | $44.43 | $45.35 | $44.36 | $45.02 | $45.02 | 274,993 |
| 2019-10-08 | $44.10 | $44.70 | $43.30 | $44.04 | $44.04 | 219,714 |
| 2019-10-07 | $44.14 | $44.67 | $43.56 | $44.44 | $44.44 | 258,206 |
| 2019-10-04 | $44.18 | $44.81 | $43.65 | $44.21 | $44.21 | 328,897 |
| 2019-10-03 | $42.53 | $43.70 | $41.71 | $43.70 | $43.70 | 264,745 |
| 2019-10-02 | $42.90 | $42.90 | $42.04 | $42.50 | $42.50 | 302,722 |
| 2019-10-01 | $44.13 | $44.52 | $43.23 | $43.36 | $43.36 | 298,121 |
| 2019-09-30 | $43.37 | $44.15 | $42.87 | $43.83 | $43.83 | 426,900 |
| 2019-09-27 | $44.49 | $44.49 | $42.57 | $43.34 | $43.34 | 294,655 |
| 2019-09-26 | $44.72 | $45.02 | $43.68 | $44.46 | $44.46 | 207,101 |
| 2019-09-25 | $43.87 | $45.01 | $43.21 | $44.69 | $44.69 | 279,553 |
| 2019-09-24 | $45.24 | $45.52 | $43.80 | $44.04 | $44.04 | 429,260 |
| 2019-09-23 | $44.80 | $45.41 | $44.27 | $45.13 | $45.13 | 255,284 |
| 2019-09-20 | $44.88 | $45.27 | $44.00 | $44.98 | $44.98 | 529,036 |
| 2019-09-19 | $44.95 | $45.96 | $44.46 | $44.66 | $44.66 | 342,998 |
| 2019-09-18 | $45.00 | $45.30 | $43.88 | $45.04 | $45.04 | 702,292 |
| 2019-09-17 | $44.04 | $45.21 | $43.61 | $45.19 | $45.19 | 517,863 |
| 2019-09-16 | $42.96 | $44.88 | $42.30 | $44.06 | $44.06 | 314,319 |
| 2019-09-13 | $43.34 | $43.76 | $42.83 | $43.42 | $43.42 | 582,823 |
| 2019-09-12 | $43.29 | $44.21 | $43.02 | $43.50 | $43.50 | 516,942 |
| 2019-09-11 | $45.48 | $45.91 | $42.90 | $43.25 | $43.25 | 939,612 |
| 2019-09-10 | $43.76 | $45.62 | $42.56 | $45.39 | $45.39 | 655,496 |
| 2019-09-09 | $46.00 | $46.00 | $42.97 | $44.18 | $44.18 | 554,938 |
| 2019-09-06 | $46.84 | $46.88 | $45.53 | $45.66 | $45.66 | 528,151 |
| 2019-09-05 | $47.53 | $47.59 | $46.08 | $46.88 | $46.88 | 363,841 |
| 2019-09-04 | $47.83 | $48.22 | $46.81 | $46.94 | $46.94 | 373,137 |
| 2019-09-03 | $47.86 | $48.67 | $47.33 | $47.55 | $47.55 | 445,613 |
| 2019-08-30 | $48.18 | $48.27 | $46.86 | $48.11 | $48.11 | 429,318 |
| 2019-08-29 | $47.76 | $48.12 | $47.14 | $47.44 | $47.44 | 371,926 |
| 2019-08-28 | $48.93 | $48.93 | $46.76 | $46.96 | $46.96 | 498,258 |
| 2019-08-27 | $49.92 | $49.92 | $48.07 | $49.33 | $49.33 | 507,464 |
| 2019-08-26 | $49.17 | $49.59 | $48.16 | $49.40 | $49.40 | 350,395 |
| 2019-08-23 | $49.89 | $50.80 | $48.13 | $48.60 | $48.60 | 980,892 |
| 2019-08-22 | $49.95 | $50.66 | $49.25 | $49.94 | $49.94 | 505,743 |
| 2019-08-21 | $49.75 | $50.12 | $49.20 | $49.75 | $49.75 | 708,140 |
| 2019-08-20 | $49.54 | $50.00 | $48.73 | $49.17 | $49.17 | 550,652 |
| 2019-08-19 | $50.58 | $51.24 | $49.54 | $49.58 | $49.58 | 599,039 |
| 2019-08-16 | $50.31 | $50.83 | $49.70 | $50.01 | $50.01 | 802,136 |
| 2019-08-15 | $51.87 | $52.02 | $49.36 | $50.06 | $50.06 | 1,184,354 |
| 2019-08-14 | $54.92 | $55.25 | $51.18 | $51.60 | $51.60 | 2,410,366 |
| 2019-08-13 | $57.26 | $58.59 | $54.27 | $57.04 | $57.04 | 1,926,861 |
| 2019-08-12 | $62.75 | $62.98 | $61.55 | $61.90 | $61.90 | 178,732 |
| 2019-08-09 | $63.04 | $64.12 | $62.95 | $63.04 | $63.04 | 301,425 |
| 2019-08-08 | $62.66 | $63.24 | $60.64 | $63.05 | $63.05 | 392,283 |
| 2019-08-07 | $59.60 | $62.75 | $57.32 | $62.28 | $62.28 | 736,904 |
| 2019-08-06 | $56.51 | $57.50 | $55.04 | $55.21 | $55.21 | 370,448 |
| 2019-08-05 | $56.50 | $56.74 | $55.12 | $56.01 | $56.01 | 301,070 |
| 2019-08-02 | $57.91 | $58.08 | $56.93 | $57.72 | $57.72 | 157,020 |
| 2019-08-01 | $57.53 | $59.69 | $57.53 | $58.20 | $58.20 | 184,908 |
| 2019-07-31 | $58.74 | $58.87 | $56.88 | $57.49 | $57.49 | 267,805 |
| 2019-07-30 | $58.07 | $59.39 | $58.00 | $58.74 | $58.74 | 383,505 |
| 2019-07-29 | $60.47 | $60.66 | $57.86 | $58.26 | $58.26 | 237,320 |
| 2019-07-26 | $60.00 | $61.24 | $59.72 | $60.46 | $60.46 | 207,292 |
| 2019-07-25 | $59.04 | $59.88 | $58.21 | $59.56 | $59.56 | 183,846 |
| 2019-07-24 | $57.32 | $59.31 | $57.17 | $59.21 | $59.21 | 140,422 |
| 2019-07-23 | $57.80 | $57.80 | $56.15 | $57.50 | $57.50 | 182,857 |
| 2019-07-22 | $57.68 | $58.64 | $57.35 | $57.42 | $57.42 | 158,622 |
| 2019-07-19 | $58.88 | $59.38 | $57.50 | $57.51 | $57.51 | 147,920 |
| 2019-07-18 | $58.49 | $58.84 | $58.13 | $58.75 | $58.75 | 232,957 |
| 2019-07-17 | $58.71 | $59.51 | $58.59 | $58.61 | $58.61 | 342,409 |
| 2019-07-16 | $59.89 | $60.23 | $58.49 | $58.73 | $58.73 | 244,488 |
| 2019-07-15 | $60.56 | $60.70 | $59.63 | $60.04 | $60.04 | 289,783 |
| 2019-07-12 | $61.37 | $61.76 | $60.47 | $60.75 | $60.75 | 201,378 |
| 2019-07-11 | $61.25 | $61.47 | $60.42 | $61.22 | $61.22 | 228,856 |
| 2019-07-10 | $60.93 | $61.57 | $60.42 | $60.92 | $60.92 | 241,275 |
| 2019-07-09 | $59.43 | $60.54 | $59.21 | $60.53 | $60.53 | 184,755 |
| 2019-07-08 | $59.31 | $59.75 | $58.65 | $59.75 | $59.75 | 225,472 |
| 2019-07-05 | $58.77 | $59.57 | $57.94 | $59.45 | $59.45 | 142,369 |
| 2019-07-03 | $59.00 | $59.74 | $58.69 | $59.22 | $59.22 | 123,523 |
| 2019-07-02 | $58.84 | $59.33 | $58.21 | $58.67 | $58.67 | 248,104 |
| 2019-07-01 | $59.06 | $59.56 | $58.28 | $58.80 | $58.80 | 455,857 |
| 2019-06-28 | $57.53 | $58.65 | $57.27 | $58.09 | $58.09 | 1,438,939 |
| 2019-06-27 | $55.63 | $57.40 | $55.63 | $57.31 | $57.31 | 231,265 |
| 2019-06-26 | $56.00 | $56.55 | $55.07 | $55.50 | $55.50 | 300,788 |
| 2019-06-25 | $56.13 | $56.58 | $55.13 | $55.69 | $55.69 | 450,831 |
| 2019-06-24 | $56.59 | $57.11 | $55.19 | $56.12 | $56.12 | 482,750 |
| 2019-06-21 | $57.77 | $58.11 | $56.22 | $56.54 | $56.54 | 885,938 |
| 2019-06-20 | $57.75 | $58.69 | $57.35 | $57.90 | $57.90 | 439,470 |
| 2019-06-19 | $56.09 | $57.31 | $55.85 | $57.05 | $57.05 | 432,453 |
| 2019-06-18 | $57.50 | $58.13 | $55.73 | $55.87 | $55.87 | 347,983 |
| 2019-06-17 | $55.13 | $57.47 | $55.13 | $56.99 | $56.99 | 379,362 |
| 2019-06-14 | $55.06 | $55.46 | $54.19 | $54.79 | $54.79 | 166,637 |
| 2019-06-13 | $55.86 | $56.00 | $54.79 | $55.02 | $55.02 | 472,639 |
| 2019-06-12 | $54.51 | $55.97 | $54.51 | $55.78 | $55.78 | 409,931 |
| 2019-06-11 | $55.99 | $56.87 | $54.20 | $54.64 | $54.64 | 287,337 |
| 2019-06-10 | $55.57 | $57.10 | $55.35 | $55.69 | $55.69 | 525,259 |
| 2019-06-07 | $54.22 | $55.28 | $53.93 | $54.27 | $54.27 | 331,913 |
| 2019-06-06 | $53.04 | $54.24 | $52.23 | $53.83 | $53.83 | 361,896 |
| 2019-06-05 | $52.94 | $53.84 | $51.67 | $53.19 | $53.19 | 324,472 |
| 2019-06-04 | $51.52 | $52.79 | $51.13 | $52.56 | $52.56 | 735,397 |
| 2019-06-03 | $55.66 | $55.88 | $50.26 | $50.84 | $50.84 | 559,111 |
| 2019-05-31 | $55.65 | $57.11 | $55.15 | $55.64 | $55.64 | 480,653 |
| 2019-05-30 | $54.88 | $56.63 | $54.84 | $56.35 | $56.35 | 347,790 |
| 2019-05-29 | $55.65 | $55.99 | $54.35 | $54.61 | $54.61 | 463,650 |
| 2019-05-28 | $54.26 | $56.55 | $53.75 | $56.35 | $56.35 | 546,581 |
| 2019-05-24 | $53.93 | $54.82 | $53.29 | $53.90 | $53.90 | 267,953 |
| 2019-05-23 | $54.60 | $54.60 | $53.20 | $53.47 | $53.47 | 256,149 |
| 2019-05-22 | $54.60 | $55.91 | $54.60 | $55.26 | $55.26 | 343,684 |
| 2019-05-21 | $53.66 | $55.18 | $53.25 | $54.86 | $54.86 | 383,275 |
| 2019-05-20 | $53.78 | $54.05 | $52.86 | $53.00 | $53.00 | 541,639 |
| 2019-05-17 | $54.11 | $55.34 | $53.85 | $54.26 | $54.26 | 266,179 |
| 2019-05-16 | $54.41 | $56.08 | $54.11 | $54.71 | $54.71 | 818,538 |
| 2019-05-15 | $54.26 | $54.32 | $53.22 | $54.05 | $54.05 | 587,299 |
| 2019-05-14 | $52.33 | $54.44 | $52.33 | $53.88 | $53.88 | 526,979 |
| 2019-05-13 | $54.43 | $54.81 | $51.93 | $51.97 | $51.97 | 278,731 |
| 2019-05-10 | $54.45 | $55.76 | $53.72 | $55.56 | $55.56 | 406,756 |
| 2019-05-09 | $51.97 | $54.47 | $50.16 | $54.41 | $54.41 | 465,353 |
| 2019-05-08 | $52.07 | $53.34 | $51.81 | $52.47 | $52.47 | 274,970 |
| 2019-05-07 | $52.72 | $53.46 | $51.81 | $52.41 | $52.41 | 184,046 |
| 2019-05-06 | $53.59 | $54.36 | $52.76 | $53.08 | $53.08 | 388,999 |
| 2019-05-03 | $53.60 | $55.26 | $52.82 | $54.88 | $54.88 | 344,363 |
| 2019-05-02 | $52.30 | $55.31 | $52.01 | $52.81 | $52.81 | 393,608 |
| 2019-05-01 | $53.20 | $53.50 | $52.06 | $52.45 | $52.45 | 251,139 |
| 2019-04-30 | $52.03 | $53.36 | $52.03 | $53.14 | $53.14 | 306,181 |
| 2019-04-29 | $52.62 | $52.82 | $52.06 | $52.26 | $52.26 | 235,689 |
| 2019-04-26 | $50.91 | $52.63 | $50.70 | $52.31 | $52.31 | 200,510 |
| 2019-04-25 | $51.06 | $51.84 | $50.15 | $50.96 | $50.96 | 196,231 |
| 2019-04-24 | $51.30 | $51.76 | $50.96 | $51.09 | $51.09 | 260,920 |
| 2019-04-23 | $49.94 | $51.53 | $49.94 | $51.28 | $51.28 | 219,758 |
| 2019-04-22 | $49.18 | $50.01 | $49.00 | $49.91 | $49.91 | 139,548 |
| 2019-04-18 | $50.02 | $50.45 | $48.57 | $49.35 | $49.35 | 230,024 |
| 2019-04-17 | $51.57 | $51.80 | $49.87 | $50.37 | $50.37 | 302,336 |
| 2019-04-16 | $52.20 | $52.38 | $51.00 | $51.38 | $51.38 | 162,157 |
| 2019-04-15 | $51.75 | $52.76 | $51.53 | $52.00 | $52.00 | 120,536 |
| 2019-04-12 | $52.95 | $53.00 | $51.45 | $51.75 | $51.75 | 384,539 |
| 2019-04-11 | $51.87 | $52.59 | $51.00 | $52.55 | $52.55 | 167,863 |
| 2019-04-10 | $51.55 | $52.00 | $50.83 | $51.79 | $51.79 | 224,837 |
| 2019-04-09 | $50.20 | $51.57 | $50.20 | $51.40 | $51.40 | 262,502 |
| 2019-04-08 | $50.84 | $51.11 | $49.80 | $50.51 | $50.51 | 144,397 |
| 2019-04-05 | $50.83 | $51.56 | $50.41 | $51.17 | $51.17 | 473,772 |
| 2019-04-04 | $51.42 | $51.42 | $49.10 | $50.67 | $50.67 | 243,673 |
| 2019-04-03 | $51.40 | $51.99 | $51.09 | $51.40 | $51.40 | 284,393 |
| 2019-04-02 | $50.80 | $51.61 | $50.21 | $51.43 | $51.43 | 223,994 |
| 2019-04-01 | $51.20 | $51.96 | $49.90 | $50.71 | $50.71 | 409,992 |
| 2019-03-29 | $49.32 | $50.78 | $49.16 | $50.70 | $50.70 | 423,326 |
| 2019-03-28 | $48.99 | $49.65 | $48.51 | $48.90 | $48.90 | 127,748 |
| 2019-03-27 | $49.80 | $49.93 | $47.92 | $48.80 | $48.80 | 227,667 |
| 2019-03-26 | $48.43 | $50.00 | $48.06 | $49.91 | $49.91 | 287,532 |
| 2019-03-25 | $46.86 | $48.23 | $46.66 | $47.95 | $47.95 | 327,358 |
| 2019-03-22 | $49.28 | $49.44 | $46.87 | $47.13 | $47.13 | 319,324 |
| 2019-03-21 | $48.50 | $49.83 | $48.39 | $49.50 | $49.50 | 400,892 |
| 2019-03-20 | $49.23 | $49.54 | $48.05 | $48.96 | $48.96 | 310,934 |
| 2019-03-19 | $48.69 | $49.41 | $47.60 | $49.21 | $49.21 | 319,993 |
| 2019-03-18 | $48.58 | $49.33 | $48.06 | $48.38 | $48.38 | 293,287 |
| 2019-03-15 | $49.81 | $49.81 | $47.92 | $48.57 | $48.57 | 584,127 |
| 2019-03-14 | $50.32 | $50.52 | $49.17 | $49.53 | $49.53 | 485,056 |
| 2019-03-13 | $50.58 | $51.36 | $50.00 | $50.31 | $50.31 | 353,251 |
| 2019-03-12 | $50.23 | $51.14 | $49.82 | $50.38 | $50.38 | 243,533 |
| 2019-03-11 | $48.27 | $50.29 | $48.27 | $50.08 | $50.08 | 449,406 |
| 2019-03-08 | $47.47 | $48.59 | $47.40 | $48.20 | $48.20 | 156,183 |
| 2019-03-07 | $47.60 | $48.91 | $47.55 | $47.90 | $47.90 | 223,335 |
| 2019-03-06 | $48.04 | $48.56 | $47.20 | $47.52 | $47.52 | 207,776 |
| 2019-03-05 | $48.86 | $48.92 | $48.10 | $48.24 | $48.24 | 219,956 |
| 2019-03-04 | $49.34 | $49.43 | $47.61 | $48.86 | $48.86 | 384,871 |
| 2019-03-01 | $49.63 | $49.63 | $47.59 | $49.34 | $49.34 | 651,746 |
| 2019-02-28 | $49.38 | $49.76 | $49.16 | $49.45 | $49.45 | 414,224 |
| 2019-02-27 | $48.76 | $49.70 | $48.35 | $49.64 | $49.64 | 289,460 |
| 2019-02-26 | $48.17 | $49.34 | $47.97 | $48.82 | $48.82 | 527,224 |
| 2019-02-25 | $49.00 | $49.50 | $47.74 | $48.45 | $48.45 | 987,293 |
| 2019-02-22 | $48.02 | $49.74 | $47.52 | $49.42 | $49.42 | 412,430 |
| 2019-02-21 | $45.35 | $49.44 | $45.00 | $47.83 | $47.83 | 985,927 |
| 2019-02-20 | $43.66 | $44.72 | $43.50 | $44.24 | $44.24 | 441,650 |
| 2019-02-19 | $43.28 | $44.35 | $42.88 | $43.78 | $43.78 | 334,844 |
| 2019-02-15 | $44.00 | $44.49 | $43.19 | $43.31 | $43.31 | 271,226 |
| 2019-02-14 | $43.38 | $44.25 | $43.09 | $43.73 | $43.73 | 316,798 |
| 2019-02-13 | $44.35 | $44.58 | $43.46 | $43.55 | $43.55 | 305,800 |
| 2019-02-12 | $43.56 | $44.23 | $42.85 | $44.17 | $44.17 | 456,794 |
| 2019-02-11 | $42.75 | $43.48 | $42.18 | $43.10 | $43.10 | 372,924 |
| 2019-02-08 | $42.30 | $43.33 | $42.30 | $42.59 | $42.59 | 118,434 |
| 2019-02-07 | $41.78 | $42.85 | $41.02 | $42.57 | $42.57 | 145,992 |
| 2019-02-06 | $42.56 | $42.74 | $41.93 | $42.33 | $42.33 | 256,920 |
| 2019-02-05 | $42.40 | $43.18 | $42.10 | $42.50 | $42.50 | 192,732 |
| 2019-02-04 | $42.17 | $43.33 | $41.86 | $42.18 | $42.18 | 417,885 |
| 2019-02-01 | $41.81 | $42.74 | $41.31 | $41.86 | $41.86 | 400,012 |
| 2019-01-31 | $39.71 | $41.91 | $39.71 | $41.90 | $41.90 | 608,579 |
| 2019-01-30 | $38.91 | $39.82 | $38.65 | $39.49 | $39.49 | 148,711 |
| 2019-01-29 | $38.59 | $38.79 | $37.21 | $38.58 | $38.58 | 329,926 |
| 2019-01-28 | $38.75 | $39.09 | $38.27 | $38.58 | $38.58 | 142,606 |
| 2019-01-25 | $39.63 | $40.26 | $39.12 | $39.17 | $39.17 | 275,343 |
| 2019-01-24 | $38.67 | $39.76 | $38.54 | $39.59 | $39.59 | 233,050 |
| 2019-01-23 | $38.14 | $39.00 | $38.14 | $38.87 | $38.87 | 159,475 |
| 2019-01-22 | $37.88 | $38.51 | $37.28 | $38.09 | $38.09 | 177,390 |
| 2019-01-18 | $37.89 | $39.23 | $37.83 | $38.22 | $38.22 | 207,691 |
| 2019-01-17 | $37.06 | $37.96 | $36.02 | $37.77 | $37.77 | 134,309 |
| 2019-01-16 | $37.20 | $37.64 | $36.65 | $37.26 | $37.26 | 149,721 |
| 2019-01-15 | $36.92 | $37.54 | $36.52 | $37.30 | $37.30 | 106,700 |
| 2019-01-14 | $37.47 | $37.47 | $36.55 | $37.18 | $37.18 | 136,693 |
| 2019-01-11 | $38.22 | $38.68 | $37.74 | $37.81 | $37.81 | 177,550 |
| 2019-01-10 | $38.28 | $38.79 | $37.80 | $38.54 | $38.54 | 190,702 |
| 2019-01-09 | $38.37 | $38.97 | $37.97 | $38.55 | $38.55 | 218,241 |
| 2019-01-08 | $38.05 | $38.59 | $37.47 | $38.29 | $38.29 | 285,349 |
| 2019-01-07 | $36.77 | $38.17 | $36.59 | $37.52 | $37.52 | 331,717 |
| 2019-01-04 | $35.75 | $37.43 | $35.43 | $36.68 | $36.68 | 215,969 |
| 2019-01-03 | $35.06 | $35.38 | $34.43 | $35.22 | $35.22 | 366,381 |
| 2019-01-02 | $35.28 | $35.73 | $34.77 | $35.47 | $35.47 | 242,581 |
| 2018-12-31 | $34.73 | $36.26 | $34.51 | $35.89 | $35.89 | 331,044 |
| 2018-12-28 | $34.33 | $34.94 | $33.72 | $34.54 | $34.54 | 177,796 |
| 2018-12-27 | $33.75 | $34.33 | $32.95 | $34.31 | $34.31 | 159,883 |
| 2018-12-26 | $32.61 | $34.42 | $32.38 | $34.28 | $34.28 | 548,430 |
| 2018-12-24 | $32.00 | $32.93 | $31.84 | $32.48 | $32.48 | 84,058 |
| 2018-12-21 | $33.29 | $33.60 | $31.93 | $32.39 | $32.39 | 452,869 |
| 2018-12-20 | $35.76 | $35.99 | $33.01 | $33.30 | $33.30 | 637,825 |
| 2018-12-19 | $35.20 | $36.17 | $35.19 | $35.86 | $35.86 | 268,820 |
| 2018-12-18 | $35.06 | $35.87 | $34.89 | $35.28 | $35.28 | 163,614 |
| 2018-12-17 | $34.86 | $35.58 | $34.10 | $34.68 | $34.68 | 193,385 |
| 2018-12-14 | $35.15 | $36.30 | $34.95 | $35.10 | $35.10 | 111,153 |
| 2018-12-13 | $36.96 | $37.61 | $35.02 | $35.58 | $35.58 | 165,009 |
| 2018-12-12 | $35.69 | $37.44 | $35.63 | $36.86 | $36.86 | 174,574 |
| 2018-12-11 | $35.07 | $35.41 | $34.51 | $35.24 | $35.24 | 187,682 |
| 2018-12-10 | $34.22 | $35.03 | $34.22 | $34.68 | $34.68 | 176,725 |
| 2018-12-07 | $35.47 | $35.89 | $34.00 | $34.26 | $34.26 | 124,111 |
| 2018-12-06 | $34.31 | $35.83 | $34.01 | $35.69 | $35.69 | 142,118 |
| 2018-12-04 | $36.40 | $37.04 | $34.84 | $35.01 | $35.01 | 181,486 |
| 2018-12-03 | $37.59 | $37.86 | $36.09 | $36.58 | $36.58 | 142,573 |
| 2018-11-30 | $36.40 | $37.43 | $36.35 | $37.41 | $37.41 | 205,315 |
| 2018-11-29 | $36.04 | $36.88 | $35.91 | $36.39 | $36.39 | 116,073 |
| 2018-11-28 | $35.70 | $36.38 | $35.34 | $36.28 | $36.28 | 195,767 |
| 2018-11-27 | $36.00 | $36.18 | $35.15 | $35.33 | $35.33 | 87,514 |
| 2018-11-26 | $35.66 | $36.58 | $35.31 | $36.37 | $36.37 | 244,064 |
| 2018-11-23 | $35.15 | $35.90 | $35.10 | $35.21 | $35.21 | 73,984 |
| 2018-11-21 | $34.60 | $36.38 | $34.60 | $35.57 | $35.57 | 132,045 |
| 2018-11-20 | $33.82 | $34.41 | $32.59 | $34.20 | $34.20 | 290,374 |
| 2018-11-19 | $35.85 | $36.15 | $34.43 | $34.64 | $34.64 | 249,253 |
| 2018-11-16 | $36.72 | $37.06 | $35.33 | $36.20 | $36.20 | 155,594 |
| 2018-11-15 | $35.61 | $37.00 | $35.37 | $36.93 | $36.93 | 179,079 |
| 2018-11-14 | $34.66 | $36.14 | $34.39 | $35.70 | $35.70 | 203,838 |
| 2018-11-13 | $35.22 | $35.78 | $34.08 | $34.21 | $34.21 | 246,081 |
| 2018-11-12 | $38.52 | $38.52 | $34.98 | $35.35 | $35.35 | 344,207 |
| 2018-11-09 | $39.95 | $40.00 | $37.77 | $38.57 | $38.57 | 332,804 |
| 2018-11-08 | $37.16 | $40.84 | $36.75 | $39.94 | $39.94 | 664,225 |
| 2018-11-07 | $34.52 | $37.39 | $34.52 | $37.16 | $37.16 | 375,334 |
| 2018-11-06 | $34.00 | $34.65 | $33.94 | $34.30 | $34.30 | 131,583 |
| 2018-11-05 | $34.10 | $34.42 | $33.61 | $34.13 | $34.13 | 219,906 |
| 2018-11-02 | $34.26 | $34.65 | $33.86 | $34.09 | $34.09 | 116,083 |
| 2018-11-01 | $34.06 | $34.54 | $33.79 | $34.19 | $34.19 | 203,720 |
| 2018-10-31 | $34.18 | $35.50 | $34.05 | $34.09 | $34.09 | 204,886 |
| 2018-10-30 | $32.87 | $33.90 | $32.60 | $33.75 | $33.75 | 524,175 |
| 2018-10-29 | $33.50 | $33.90 | $32.71 | $32.99 | $32.99 | 297,615 |
| 2018-10-26 | $32.79 | $33.53 | $31.85 | $33.02 | $33.02 | 171,848 |
| 2018-10-25 | $32.71 | $33.47 | $32.09 | $33.27 | $33.27 | 203,353 |
| 2018-10-24 | $33.04 | $33.39 | $32.40 | $32.52 | $32.52 | 372,281 |
| 2018-10-23 | $32.47 | $33.30 | $31.65 | $33.03 | $33.03 | 190,726 |
| 2018-10-22 | $33.83 | $34.08 | $32.95 | $33.01 | $33.01 | 153,107 |
| 2018-10-19 | $34.02 | $34.72 | $33.52 | $33.84 | $33.84 | 358,262 |
| 2018-10-18 | $34.08 | $34.32 | $33.43 | $33.93 | $33.93 | 228,293 |
| 2018-10-17 | $35.21 | $35.21 | $33.89 | $34.32 | $34.32 | 213,563 |
| 2018-10-16 | $34.65 | $35.40 | $34.33 | $35.34 | $35.34 | 145,911 |
| 2018-10-15 | $34.28 | $34.80 | $33.50 | $34.30 | $34.30 | 182,353 |
| 2018-10-12 | $34.09 | $35.15 | $33.94 | $34.43 | $34.43 | 147,856 |
| 2018-10-11 | $33.39 | $34.50 | $33.05 | $33.84 | $33.84 | 269,499 |
| 2018-10-10 | $34.76 | $34.78 | $33.02 | $33.55 | $33.55 | 325,201 |
| 2018-10-09 | $35.28 | $35.79 | $34.47 | $34.80 | $34.80 | 184,009 |
| 2018-10-08 | $36.58 | $36.64 | $35.20 | $35.45 | $35.45 | 225,691 |
| 2018-10-05 | $37.05 | $37.54 | $36.06 | $36.82 | $36.82 | 169,860 |
| 2018-10-04 | $38.56 | $39.10 | $36.90 | $36.98 | $36.98 | 153,716 |
| 2018-10-03 | $38.14 | $39.04 | $37.69 | $38.65 | $38.65 | 432,742 |
| 2018-10-02 | $40.25 | $40.25 | $37.58 | $37.91 | $37.91 | 356,664 |
| 2018-10-01 | $39.48 | $40.21 | $39.22 | $40.01 | $40.01 | 585,019 |
| 2018-09-28 | $39.30 | $39.95 | $38.50 | $39.50 | $39.50 | 263,365 |
| 2018-09-27 | $39.25 | $40.15 | $39.10 | $39.50 | $39.50 | 181,487 |
| 2018-09-26 | $40.00 | $40.15 | $38.50 | $39.05 | $39.05 | 443,209 |
| 2018-09-25 | $38.95 | $39.85 | $38.60 | $39.30 | $39.30 | 381,261 |
| 2018-09-24 | $36.70 | $37.45 | $36.20 | $37.25 | $37.25 | 192,717 |
| 2018-09-21 | $35.35 | $36.75 | $35.20 | $36.60 | $36.60 | 496,649 |
| 2018-09-20 | $35.00 | $35.38 | $34.90 | $35.00 | $35.00 | 165,593 |
| 2018-09-19 | $35.65 | $36.30 | $34.55 | $35.00 | $35.00 | 231,378 |
| 2018-09-18 | $34.35 | $36.55 | $31.65 | $35.90 | $35.90 | 989,612 |
| 2018-09-17 | $38.40 | $38.65 | $37.35 | $37.85 | $37.85 | 145,877 |
| 2018-09-14 | $38.55 | $39.55 | $37.95 | $38.45 | $38.45 | 431,838 |
| 2018-09-13 | $40.00 | $40.65 | $38.20 | $38.60 | $38.60 | 292,414 |
| 2018-09-12 | $39.15 | $40.15 | $38.70 | $40.00 | $40.00 | 235,322 |
| 2018-09-11 | $38.00 | $39.15 | $37.75 | $39.10 | $39.10 | 292,801 |
| 2018-09-10 | $38.10 | $38.10 | $37.30 | $38.00 | $38.00 | 275,914 |
| 2018-09-07 | $37.90 | $38.25 | $37.60 | $38.00 | $38.00 | 240,767 |
| 2018-09-06 | $37.40 | $38.45 | $37.15 | $38.30 | $38.30 | 207,196 |
| 2018-09-05 | $37.70 | $38.35 | $36.45 | $37.75 | $37.75 | 300,627 |
| 2018-09-04 | $36.80 | $38.05 | $36.75 | $38.00 | $38.00 | 286,717 |
| 2018-08-31 | $36.00 | $36.95 | $35.80 | $36.85 | $36.85 | 219,526 |
| 2018-08-30 | $35.70 | $36.50 | $35.30 | $36.30 | $36.30 | 342,560 |
| 2018-08-29 | $33.95 | $36.45 | $33.80 | $35.65 | $35.65 | 1,308,689 |
| 2018-08-28 | $33.25 | $33.75 | $33.00 | $33.45 | $33.45 | 150,308 |
| 2018-08-27 | $33.40 | $33.60 | $32.85 | $33.25 | $33.25 | 128,890 |
| 2018-08-24 | $31.80 | $33.40 | $31.80 | $33.30 | $33.30 | 151,209 |
| 2018-08-23 | $30.90 | $32.25 | $30.90 | $31.85 | $31.85 | 251,014 |
| 2018-08-22 | $31.05 | $31.15 | $30.60 | $30.90 | $30.90 | 199,099 |
| 2018-08-21 | $30.95 | $31.35 | $30.80 | $31.05 | $31.05 | 306,143 |
| 2018-08-20 | $30.65 | $31.15 | $30.35 | $31.00 | $31.00 | 212,025 |
| 2018-08-17 | $31.05 | $31.20 | $30.50 | $30.70 | $30.70 | 222,028 |
| 2018-08-16 | $31.40 | $31.95 | $30.95 | $31.10 | $31.10 | 174,263 |
| 2018-08-15 | $31.15 | $32.25 | $30.60 | $31.35 | $31.35 | 267,440 |
| 2018-08-14 | $30.30 | $31.15 | $30.15 | $31.10 | $31.10 | 306,913 |
| 2018-08-13 | $30.05 | $30.50 | $30.05 | $30.25 | $30.25 | 187,890 |
| 2018-08-10 | $29.90 | $30.45 | $29.90 | $30.15 | $30.15 | 217,162 |
| 2018-08-09 | $29.75 | $31.35 | $29.75 | $30.15 | $30.15 | 333,002 |
| 2018-08-08 | $27.15 | $31.38 | $26.50 | $29.75 | $29.75 | 991,647 |
| 2018-08-07 | $25.55 | $25.60 | $25.30 | $25.50 | $25.50 | 99,977 |
| 2018-08-06 | $25.25 | $25.50 | $25.10 | $25.40 | $25.40 | 85,654 |
| 2018-08-03 | $26.15 | $26.15 | $25.30 | $25.30 | $25.30 | 60,155 |
| 2018-08-02 | $25.45 | $26.25 | $25.43 | $26.15 | $26.15 | 89,420 |
| 2018-08-01 | $25.20 | $25.65 | $25.20 | $25.55 | $25.55 | 64,678 |
| 2018-07-31 | $25.25 | $25.55 | $24.75 | $25.25 | $25.25 | 72,988 |
| 2018-07-30 | $26.10 | $26.20 | $25.00 | $25.15 | $25.15 | 167,655 |
| 2018-07-27 | $26.45 | $26.50 | $26.10 | $26.15 | $26.15 | 167,453 |
| 2018-07-26 | $26.25 | $26.50 | $26.25 | $26.40 | $26.40 | 101,526 |
| 2018-07-25 | $25.75 | $26.40 | $25.75 | $26.35 | $26.35 | 133,545 |
| 2018-07-24 | $26.00 | $26.00 | $25.45 | $25.75 | $25.75 | 137,282 |
| 2018-07-23 | $25.40 | $26.00 | $25.25 | $25.95 | $25.95 | 102,136 |
| 2018-07-20 | $25.65 | $25.90 | $25.40 | $25.55 | $25.55 | 116,365 |
| 2018-07-19 | $25.20 | $25.80 | $25.05 | $25.65 | $25.65 | 154,924 |
| 2018-07-18 | $25.50 | $25.50 | $25.05 | $25.25 | $25.25 | 73,854 |
| 2018-07-17 | $24.85 | $25.55 | $24.85 | $25.50 | $25.50 | 88,436 |
| 2018-07-16 | $24.60 | $25.05 | $24.35 | $25.05 | $25.05 | 98,947 |
| 2018-07-13 | $25.00 | $25.15 | $24.70 | $24.75 | $24.75 | 29,967 |
| 2018-07-12 | $24.70 | $25.10 | $24.70 | $25.05 | $25.05 | 46,123 |
| 2018-07-11 | $24.30 | $24.70 | $24.30 | $24.55 | $24.55 | 61,204 |
| 2018-07-10 | $24.85 | $25.05 | $24.40 | $24.40 | $24.40 | 81,307 |
| 2018-07-09 | $25.15 | $25.25 | $24.75 | $24.80 | $24.80 | 99,433 |
| 2018-07-06 | $25.20 | $25.38 | $24.90 | $25.15 | $25.15 | 65,110 |
| 2018-07-05 | $24.80 | $25.40 | $24.70 | $25.15 | $25.15 | 129,478 |
| 2018-07-03 | $24.85 | $24.90 | $24.55 | $24.85 | $24.85 | 41,366 |
| 2018-07-02 | $24.25 | $24.85 | $24.25 | $24.70 | $24.70 | 79,431 |
| 2018-06-29 | $24.85 | $25.00 | $24.35 | $24.40 | $24.40 | 114,514 |
| 2018-06-28 | $24.30 | $24.90 | $24.10 | $24.80 | $24.80 | 89,480 |
| 2018-06-27 | $25.10 | $25.10 | $24.15 | $24.30 | $24.30 | 134,687 |
| 2018-06-26 | $24.45 | $25.30 | $24.40 | $25.05 | $25.05 | 132,290 |
| 2018-06-25 | $24.50 | $24.58 | $23.95 | $24.45 | $24.45 | 161,494 |
| 2018-06-22 | $25.35 | $25.35 | $24.35 | $24.75 | $24.75 | 411,195 |
| 2018-06-21 | $25.95 | $25.95 | $25.25 | $25.35 | $25.35 | 77,988 |
| 2018-06-20 | $26.05 | $26.20 | $25.75 | $25.85 | $25.85 | 101,667 |
| 2018-06-19 | $26.15 | $26.25 | $25.65 | $25.85 | $25.85 | 107,958 |
| 2018-06-18 | $25.50 | $26.40 | $25.43 | $26.05 | $26.05 | 200,350 |
| 2018-06-15 | $25.90 | $26.15 | $25.60 | $25.60 | $25.60 | 164,810 |
| 2018-06-14 | $26.15 | $26.40 | $25.85 | $25.95 | $25.95 | 143,160 |
| 2018-06-13 | $26.50 | $26.90 | $25.65 | $26.00 | $26.00 | 186,249 |
| 2018-06-12 | $26.00 | $26.40 | $25.55 | $26.35 | $26.35 | 236,786 |
| 2018-06-11 | $26.25 | $26.55 | $26.20 | $26.30 | $26.30 | 86,044 |
| 2018-06-08 | $26.35 | $26.55 | $26.20 | $26.20 | $26.20 | 87,397 |
| 2018-06-07 | $27.00 | $27.00 | $26.00 | $26.50 | $26.50 | 123,930 |
| 2018-06-06 | $26.70 | $27.00 | $26.50 | $27.00 | $27.00 | 184,148 |
| 2018-06-05 | $26.50 | $27.00 | $26.35 | $26.80 | $26.80 | 200,633 |
| 2018-06-04 | $26.20 | $26.60 | $25.95 | $26.50 | $26.50 | 278,076 |
| 2018-06-01 | $26.10 | $26.30 | $25.80 | $26.20 | $26.20 | 112,993 |
| 2018-05-31 | $26.05 | $26.30 | $25.75 | $26.00 | $26.00 | 113,574 |
| 2018-05-30 | $25.85 | $26.55 | $25.85 | $26.00 | $26.00 | 89,876 |
| 2018-05-29 | $25.80 | $25.85 | $25.55 | $25.75 | $25.75 | 116,662 |
| 2018-05-25 | $25.80 | $26.00 | $25.60 | $25.80 | $25.80 | 103,886 |
| 2018-05-24 | $25.45 | $26.55 | $25.35 | $25.80 | $25.80 | 300,843 |
| 2018-05-23 | $25.15 | $25.45 | $25.00 | $25.25 | $25.25 | 143,599 |
| 2018-05-22 | $25.55 | $25.65 | $25.10 | $25.20 | $25.20 | 132,373 |
| 2018-05-21 | $26.10 | $26.40 | $25.35 | $25.50 | $25.50 | 130,560 |
| 2018-05-18 | $25.60 | $26.00 | $25.60 | $25.95 | $25.95 | 273,188 |
| 2018-05-17 | $25.70 | $25.85 | $25.30 | $25.65 | $25.65 | 323,886 |
| 2018-05-16 | $26.10 | $26.20 | $25.80 | $25.85 | $25.85 | 145,546 |
| 2018-05-15 | $26.20 | $26.50 | $25.98 | $26.05 | $26.05 | 134,969 |
| 2018-05-14 | $27.00 | $27.10 | $26.40 | $26.40 | $26.40 | 144,900 |
| 2018-05-11 | $27.15 | $27.60 | $26.85 | $26.90 | $26.90 | 197,575 |
| 2018-05-10 | $27.40 | $27.55 | $27.00 | $27.30 | $27.30 | 231,546 |
| 2018-05-09 | $26.95 | $27.60 | $26.95 | $27.35 | $27.35 | 207,419 |
| 2018-05-08 | $26.75 | $27.40 | $26.50 | $26.95 | $26.95 | 317,533 |
| 2018-05-07 | $26.15 | $27.60 | $26.15 | $26.85 | $26.85 | 356,046 |
| 2018-05-04 | $25.45 | $26.45 | $25.30 | $26.20 | $26.20 | 353,681 |
| 2018-05-03 | $24.24 | $25.95 | $22.75 | $25.70 | $25.70 | 434,995 |
| 2018-05-02 | $22.40 | $23.33 | $22.40 | $23.05 | $23.05 | 309,160 |
| 2018-05-01 | $22.40 | $22.45 | $22.00 | $22.35 | $22.35 | 146,765 |
| 2018-04-30 | $22.40 | $22.90 | $22.25 | $22.50 | $22.50 | 206,156 |
| 2018-04-27 | $23.05 | $23.10 | $22.30 | $22.40 | $22.40 | 111,865 |
| 2018-04-26 | $22.90 | $23.05 | $22.75 | $22.90 | $22.90 | 146,117 |
| 2018-04-25 | $23.15 | $23.15 | $22.65 | $22.75 | $22.75 | 124,451 |
| 2018-04-24 | $23.85 | $23.85 | $22.95 | $23.15 | $23.15 | 159,828 |
| 2018-04-23 | $24.05 | $24.05 | $23.55 | $23.65 | $23.65 | 109,515 |
| 2018-04-20 | $24.60 | $24.95 | $23.70 | $24.00 | $24.00 | 197,270 |
| 2018-04-19 | $24.95 | $25.20 | $24.60 | $24.70 | $24.70 | 125,493 |
| 2018-04-18 | $24.70 | $25.30 | $24.60 | $25.05 | $25.05 | 262,776 |
| 2018-04-17 | $24.60 | $24.90 | $24.40 | $24.65 | $24.65 | 262,194 |
| 2018-04-16 | $24.55 | $24.70 | $24.35 | $24.45 | $24.45 | 287,783 |
| 2018-04-13 | $24.75 | $24.75 | $24.30 | $24.40 | $24.40 | 116,223 |
| 2018-04-12 | $24.55 | $24.85 | $24.40 | $24.70 | $24.70 | 98,459 |
| 2018-04-11 | $24.30 | $24.70 | $24.30 | $24.40 | $24.40 | 68,624 |
| 2018-04-10 | $24.30 | $24.55 | $24.15 | $24.40 | $24.40 | 104,753 |
| 2018-04-09 | $24.40 | $24.60 | $24.10 | $24.10 | $24.10 | 104,281 |
| 2018-04-06 | $24.15 | $24.50 | $24.05 | $24.20 | $24.20 | 131,808 |
| 2018-04-05 | $24.35 | $24.65 | $24.28 | $24.40 | $24.40 | 84,612 |
| 2018-04-04 | $23.35 | $24.35 | $23.25 | $24.20 | $24.20 | 133,054 |
| 2018-04-03 | $23.75 | $23.85 | $23.45 | $23.55 | $23.55 | 168,818 |
| 2018-04-02 | $23.50 | $23.85 | $23.43 | $23.55 | $23.55 | 171,120 |
| 2018-03-29 | $23.10 | $23.95 | $23.05 | $23.70 | $23.70 | 121,442 |
| 2018-03-28 | $23.45 | $23.60 | $22.95 | $23.10 | $23.10 | 206,873 |
| 2018-03-27 | $23.45 | $23.85 | $23.30 | $23.45 | $23.45 | 290,243 |
| 2018-03-26 | $23.50 | $23.70 | $22.83 | $23.45 | $23.45 | 379,429 |
| 2018-03-23 | $23.90 | $24.20 | $23.30 | $23.35 | $23.35 | 184,277 |
| 2018-03-22 | $24.15 | $24.35 | $23.85 | $23.85 | $23.85 | 185,573 |
| 2018-03-21 | $23.90 | $24.30 | $23.75 | $24.20 | $24.20 | 193,194 |
| 2018-03-20 | $24.15 | $24.25 | $23.85 | $23.95 | $23.95 | 128,437 |
| 2018-03-19 | $24.05 | $24.05 | $23.65 | $23.85 | $23.85 | 124,320 |
| 2018-03-16 | $23.85 | $24.15 | $23.70 | $24.05 | $24.05 | 194,338 |
| 2018-03-15 | $23.60 | $23.80 | $23.35 | $23.75 | $23.75 | 437,581 |
| 2018-03-14 | $23.55 | $23.85 | $23.30 | $23.60 | $23.60 | 387,652 |
| 2018-03-13 | $23.60 | $23.75 | $23.30 | $23.55 | $23.55 | 240,097 |
| 2018-03-12 | $23.45 | $23.80 | $23.30 | $23.50 | $23.50 | 161,405 |
| 2018-03-09 | $23.70 | $23.70 | $23.25 | $23.40 | $23.40 | 140,886 |
| 2018-03-08 | $23.90 | $24.00 | $23.30 | $23.45 | $23.45 | 213,782 |
| 2018-03-07 | $23.00 | $23.85 | $22.95 | $23.75 | $23.75 | 381,955 |
| 2018-03-06 | $23.10 | $23.25 | $22.85 | $23.10 | $23.10 | 197,253 |
| 2018-03-05 | $23.05 | $23.30 | $22.83 | $23.10 | $23.10 | 206,437 |
| 2018-03-02 | $22.70 | $23.25 | $22.40 | $23.15 | $23.15 | 228,364 |
| 2018-03-01 | $22.80 | $22.95 | $22.10 | $22.80 | $22.80 | 346,985 |
| 2018-02-28 | $22.90 | $23.45 | $22.59 | $22.75 | $22.75 | 595,721 |
| 2018-02-27 | $21.50 | $22.95 | $21.50 | $22.90 | $22.90 | 651,191 |
| 2018-02-26 | $22.20 | $22.20 | $21.20 | $21.65 | $21.65 | 598,913 |
| 2018-02-23 | $20.85 | $22.50 | $20.50 | $22.20 | $22.20 | 2,008,114 |
| 2018-02-22 | $26.30 | $26.75 | $26.05 | $26.05 | $26.05 | 287,970 |
| 2018-02-21 | $26.25 | $26.75 | $26.15 | $26.20 | $26.20 | 179,905 |
| 2018-02-20 | $25.75 | $26.60 | $25.75 | $26.20 | $26.20 | 312,830 |
| 2018-02-16 | $25.45 | $26.20 | $25.45 | $25.80 | $25.80 | 481,769 |
| 2018-02-15 | $24.65 | $25.70 | $24.40 | $25.50 | $25.50 | 193,853 |
| 2018-02-14 | $24.30 | $24.65 | $24.30 | $24.55 | $24.55 | 200,134 |
| 2018-02-13 | $24.40 | $24.65 | $24.15 | $24.55 | $24.55 | 155,591 |
| 2018-02-12 | $23.60 | $24.55 | $23.35 | $24.50 | $24.50 | 271,276 |
| 2018-02-09 | $23.10 | $23.65 | $22.80 | $23.50 | $23.50 | 237,773 |
| 2018-02-08 | $23.05 | $23.20 | $22.50 | $22.90 | $22.90 | 258,581 |
| 2018-02-07 | $22.40 | $23.15 | $22.35 | $23.05 | $23.05 | 276,585 |
| 2018-02-06 | $21.75 | $22.50 | $21.72 | $22.40 | $22.40 | 198,945 |
| 2018-02-05 | $22.15 | $22.35 | $21.90 | $22.05 | $22.05 | 172,126 |
| 2018-02-02 | $22.00 | $22.40 | $21.90 | $22.30 | $22.30 | 141,784 |
| 2018-02-01 | $22.10 | $22.40 | $22.10 | $22.25 | $22.25 | 82,479 |
| 2018-01-31 | $22.20 | $22.35 | $22.10 | $22.30 | $22.30 | 66,336 |
| 2018-01-30 | $22.00 | $22.30 | $21.90 | $22.05 | $22.05 | 89,472 |
| 2018-01-29 | $22.05 | $22.45 | $21.95 | $22.20 | $22.20 | 110,726 |
| 2018-01-26 | $22.05 | $22.30 | $22.00 | $22.15 | $22.15 | 79,109 |
| 2018-01-25 | $22.05 | $22.10 | $21.80 | $21.90 | $21.90 | 86,360 |
| 2018-01-24 | $22.00 | $22.15 | $21.65 | $21.95 | $21.95 | 130,900 |
| 2018-01-23 | $22.05 | $22.15 | $21.90 | $21.95 | $21.95 | 102,875 |
| 2018-01-22 | $22.05 | $22.20 | $21.80 | $22.10 | $22.10 | 193,994 |
| 2018-01-19 | $21.75 | $22.10 | $21.65 | $22.10 | $22.10 | 139,552 |
| 2018-01-18 | $21.65 | $22.00 | $21.50 | $21.75 | $21.75 | 117,916 |
| 2018-01-17 | $21.95 | $22.00 | $21.60 | $21.75 | $21.75 | 124,868 |
| 2018-01-16 | $21.65 | $22.00 | $21.50 | $21.85 | $21.85 | 207,490 |
| 2018-01-12 | $21.85 | $22.10 | $21.60 | $21.80 | $21.80 | 110,839 |
| 2018-01-11 | $21.40 | $22.00 | $21.40 | $21.95 | $21.95 | 94,184 |
| 2018-01-10 | $21.25 | $21.45 | $21.20 | $21.45 | $21.45 | 115,868 |
| 2018-01-09 | $21.45 | $21.60 | $21.28 | $21.40 | $21.40 | 77,867 |
| 2018-01-08 | $21.30 | $21.50 | $21.15 | $21.40 | $21.40 | 100,355 |
| 2018-01-05 | $21.50 | $21.55 | $21.20 | $21.35 | $21.35 | 77,933 |
| 2018-01-04 | $21.30 | $21.70 | $21.10 | $21.45 | $21.45 | 100,694 |
| 2018-01-03 | $21.20 | $21.55 | $21.05 | $21.20 | $21.20 | 141,403 |
| 2018-01-02 | $21.50 | $21.75 | $21.20 | $21.25 | $21.25 | 173,404 |
| 2017-12-29 | $21.30 | $21.65 | $21.15 | $21.40 | $21.40 | 164,895 |
| 2017-12-28 | $21.45 | $21.55 | $21.25 | $21.30 | $21.30 | 50,868 |
| 2017-12-27 | $21.60 | $21.65 | $21.23 | $21.40 | $21.40 | 70,594 |
| 2017-12-26 | $21.45 | $22.00 | $21.30 | $21.65 | $21.65 | 91,423 |
| 2017-12-22 | $21.60 | $21.75 | $21.40 | $21.55 | $21.55 | 126,635 |
| 2017-12-21 | $21.60 | $21.90 | $21.45 | $21.80 | $21.80 | 123,265 |
| 2017-12-20 | $21.40 | $21.70 | $21.20 | $21.45 | $21.45 | 108,127 |
| 2017-12-19 | $21.98 | $22.10 | $21.60 | $21.70 | $21.70 | 77,043 |
| 2017-12-18 | $21.90 | $22.05 | $21.65 | $21.90 | $21.90 | 160,081 |
| 2017-12-15 | $21.05 | $21.70 | $20.75 | $21.60 | $21.60 | 308,684 |
| 2017-12-14 | $21.05 | $21.30 | $20.65 | $20.90 | $20.90 | 164,004 |
| 2017-12-13 | $21.05 | $21.50 | $21.05 | $21.20 | $21.20 | 105,601 |
| 2017-12-12 | $21.25 | $21.45 | $21.00 | $21.05 | $21.05 | 134,674 |
| 2017-12-11 | $21.20 | $21.35 | $21.10 | $21.30 | $21.30 | 150,882 |
| 2017-12-08 | $21.45 | $21.60 | $21.10 | $21.25 | $21.25 | 119,900 |
| 2017-12-07 | $20.90 | $21.50 | $20.90 | $21.40 | $21.40 | 163,224 |
| 2017-12-06 | $20.75 | $21.00 | $20.60 | $20.85 | $20.85 | 140,120 |
| 2017-12-05 | $20.70 | $21.15 | $20.60 | $20.80 | $20.80 | 133,219 |
| 2017-12-04 | $22.10 | $22.10 | $20.60 | $20.65 | $20.65 | 292,999 |
| 2017-12-01 | $21.55 | $21.85 | $21.30 | $21.80 | $21.80 | 215,556 |
| 2017-11-30 | $22.25 | $22.30 | $21.55 | $21.75 | $21.75 | 209,735 |
| 2017-11-29 | $22.95 | $22.95 | $21.90 | $22.10 | $22.10 | 213,631 |
| 2017-11-28 | $22.95 | $22.95 | $22.65 | $22.90 | $22.90 | 198,132 |
| 2017-11-27 | $22.70 | $23.05 | $22.70 | $22.85 | $22.85 | 209,329 |
| 2017-11-24 | $22.50 | $22.95 | $22.45 | $22.80 | $22.80 | 103,029 |
| 2017-11-22 | $22.45 | $22.60 | $22.25 | $22.50 | $22.50 | 121,964 |
| 2017-11-21 | $22.35 | $22.55 | $22.25 | $22.50 | $22.50 | 216,129 |
| 2017-11-20 | $22.15 | $22.35 | $22.10 | $22.30 | $22.30 | 172,326 |
| 2017-11-17 | $22.05 | $22.50 | $21.85 | $22.10 | $22.10 | 139,368 |
| 2017-11-16 | $21.95 | $22.35 | $21.70 | $22.15 | $22.15 | 173,009 |
| 2017-11-15 | $22.00 | $22.15 | $21.70 | $21.90 | $21.90 | 163,294 |
| 2017-11-14 | $22.05 | $22.45 | $21.85 | $22.25 | $22.25 | 109,004 |
| 2017-11-13 | $22.20 | $22.20 | $21.95 | $22.05 | $22.05 | 177,095 |
| 2017-11-10 | $22.25 | $22.45 | $22.15 | $22.35 | $22.35 | 174,834 |
| 2017-11-09 | $22.70 | $22.85 | $22.20 | $22.45 | $22.45 | 241,585 |
| 2017-11-08 | $22.95 | $23.70 | $22.60 | $22.85 | $22.85 | 253,977 |
| 2017-11-07 | $22.75 | $22.90 | $22.30 | $22.60 | $22.60 | 147,475 |
| 2017-11-06 | $22.90 | $23.00 | $22.60 | $22.85 | $22.85 | 118,509 |
| 2017-11-03 | $22.45 | $22.95 | $22.35 | $22.90 | $22.90 | 128,037 |
| 2017-11-02 | $22.50 | $22.65 | $22.15 | $22.55 | $22.55 | 117,491 |
| 2017-11-01 | $22.40 | $22.65 | $22.20 | $22.55 | $22.55 | 116,913 |
| 2017-10-31 | $22.10 | $22.50 | $21.95 | $22.35 | $22.35 | 195,910 |
| 2017-10-30 | $22.20 | $22.30 | $21.75 | $21.95 | $21.95 | 67,902 |
| 2017-10-27 | $22.20 | $22.30 | $22.05 | $22.30 | $22.30 | 108,445 |
| 2017-10-26 | $22.20 | $22.35 | $22.05 | $22.15 | $22.15 | 62,259 |
| 2017-10-25 | $22.05 | $22.35 | $21.90 | $22.20 | $22.20 | 72,265 |
| 2017-10-24 | $22.20 | $22.40 | $22.00 | $22.15 | $22.15 | 155,468 |
| 2017-10-23 | $22.40 | $22.40 | $22.10 | $22.20 | $22.20 | 108,263 |
| 2017-10-20 | $22.35 | $22.70 | $21.95 | $22.25 | $22.25 | 214,658 |
| 2017-10-19 | $22.20 | $22.40 | $21.98 | $22.15 | $22.15 | 100,084 |
| 2017-10-18 | $22.35 | $22.50 | $22.15 | $22.40 | $22.40 | 120,359 |
| 2017-10-17 | $22.35 | $22.45 | $22.10 | $22.20 | $22.20 | 93,499 |
| 2017-10-16 | $22.35 | $22.55 | $22.05 | $22.30 | $22.30 | 79,734 |
| 2017-10-13 | $22.50 | $22.50 | $22.10 | $22.35 | $22.35 | 107,099 |
| 2017-10-12 | $22.25 | $22.50 | $22.20 | $22.40 | $22.40 | 102,803 |
| 2017-10-11 | $22.45 | $22.70 | $22.25 | $22.35 | $22.35 | 107,332 |
| 2017-10-10 | $22.10 | $22.50 | $22.05 | $22.45 | $22.45 | 158,631 |
| 2017-10-09 | $22.20 | $22.35 | $21.80 | $22.05 | $22.05 | 119,914 |
| 2017-10-06 | $21.80 | $22.15 | $21.80 | $22.10 | $22.10 | 80,511 |
| 2017-10-05 | $22.00 | $22.10 | $21.80 | $21.95 | $21.95 | 144,914 |
| 2017-10-04 | $21.85 | $22.15 | $21.75 | $22.00 | $22.00 | 178,123 |
| 2017-10-03 | $21.30 | $21.85 | $21.15 | $21.80 | $21.80 | 177,106 |
| 2017-10-02 | $20.95 | $21.35 | $20.90 | $21.25 | $21.25 | 164,919 |
| 2017-09-29 | $20.85 | $21.05 | $20.85 | $20.85 | $20.85 | 208,495 |
| 2017-09-28 | $20.90 | $20.95 | $20.50 | $20.90 | $20.90 | 113,272 |
| 2017-09-27 | $20.20 | $20.95 | $19.98 | $20.90 | $20.90 | 171,940 |
| 2017-09-26 | $20.00 | $20.20 | $19.70 | $20.05 | $20.05 | 117,112 |
| 2017-09-25 | $20.20 | $20.30 | $19.47 | $20.00 | $20.00 | 126,223 |
| 2017-09-22 | $20.05 | $20.30 | $20.05 | $20.20 | $20.20 | 100,039 |
| 2017-09-21 | $20.00 | $20.20 | $19.90 | $20.15 | $20.15 | 123,419 |
| 2017-09-20 | $19.90 | $20.30 | $19.83 | $19.95 | $19.95 | 194,910 |
| 2017-09-19 | $19.95 | $19.95 | $19.60 | $19.85 | $19.85 | 164,365 |
| 2017-09-18 | $19.55 | $20.00 | $19.45 | $19.90 | $19.90 | 84,168 |
| 2017-09-15 | $19.80 | $19.80 | $19.54 | $19.55 | $19.55 | 158,676 |
| 2017-09-14 | $19.60 | $19.80 | $19.35 | $19.75 | $19.75 | 54,673 |
| 2017-09-13 | $19.70 | $19.85 | $19.50 | $19.70 | $19.70 | 72,225 |
| 2017-09-12 | $19.95 | $20.00 | $19.60 | $19.80 | $19.80 | 38,477 |
| 2017-09-11 | $19.80 | $20.20 | $19.80 | $19.90 | $19.90 | 54,975 |
| 2017-09-08 | $19.80 | $20.00 | $19.60 | $19.70 | $19.70 | 45,624 |
| 2017-09-07 | $19.75 | $20.05 | $19.60 | $19.85 | $19.85 | 91,675 |
| 2017-09-06 | $19.85 | $19.98 | $19.65 | $19.75 | $19.75 | 68,750 |
| 2017-09-05 | $19.75 | $20.00 | $19.65 | $19.90 | $19.90 | 70,371 |
| 2017-09-01 | $20.15 | $20.25 | $19.65 | $19.80 | $19.80 | 76,483 |
| 2017-08-31 | $20.00 | $20.20 | $19.90 | $20.20 | $20.20 | 158,172 |
| 2017-08-30 | $19.85 | $20.05 | $19.75 | $20.00 | $20.00 | 148,264 |
| 2017-08-29 | $19.70 | $19.95 | $19.55 | $19.90 | $19.90 | 42,690 |
| 2017-08-28 | $19.75 | $19.95 | $19.60 | $19.85 | $19.85 | 88,365 |
| 2017-08-25 | $19.75 | $19.90 | $19.50 | $19.75 | $19.75 | 64,658 |
| 2017-08-24 | $19.50 | $19.75 | $19.45 | $19.65 | $19.65 | 52,231 |
| 2017-08-23 | $19.75 | $19.85 | $19.55 | $19.65 | $19.65 | 40,050 |
| 2017-08-22 | $19.65 | $20.00 | $19.65 | $19.85 | $19.85 | 46,188 |
| 2017-08-21 | $19.85 | $19.90 | $19.55 | $19.60 | $19.60 | 61,831 |
| 2017-08-18 | $19.50 | $20.05 | $19.50 | $19.90 | $19.90 | 96,973 |
| 2017-08-17 | $19.75 | $20.05 | $19.50 | $19.55 | $19.55 | 187,433 |
| 2017-08-16 | $19.60 | $19.75 | $19.50 | $19.70 | $19.70 | 93,694 |
| 2017-08-15 | $19.75 | $19.85 | $19.50 | $19.50 | $19.50 | 84,610 |
| 2017-08-14 | $19.40 | $20.00 | $19.40 | $19.75 | $19.75 | 90,469 |
| 2017-08-11 | $18.80 | $19.50 | $18.35 | $19.25 | $19.25 | 114,806 |
| 2017-08-10 | $19.00 | $19.15 | $18.60 | $19.00 | $19.00 | 101,151 |
| 2017-08-09 | $18.95 | $19.20 | $18.95 | $19.10 | $19.10 | 104,655 |
| 2017-08-08 | $19.30 | $19.60 | $19.10 | $19.35 | $19.35 | 85,621 |
| 2017-08-07 | $20.00 | $20.00 | $19.30 | $19.45 | $19.45 | 57,085 |
| 2017-08-04 | $19.20 | $20.10 | $19.20 | $20.00 | $20.00 | 173,722 |
| 2017-08-03 | $19.10 | $19.29 | $18.88 | $19.10 | $19.10 | 68,013 |
| 2017-08-02 | $19.85 | $19.85 | $19.00 | $19.15 | $19.15 | 72,670 |
| 2017-08-01 | $19.65 | $19.80 | $19.50 | $19.75 | $19.75 | 57,185 |
| 2017-07-31 | $19.60 | $19.75 | $19.35 | $19.60 | $19.60 | 58,012 |
| 2017-07-28 | $19.60 | $19.90 | $19.60 | $19.80 | $19.80 | 44,495 |
| 2017-07-27 | $20.40 | $20.50 | $19.50 | $19.75 | $19.75 | 79,722 |
| 2017-07-26 | $20.30 | $20.46 | $20.20 | $20.30 | $20.30 | 36,649 |
| 2017-07-25 | $20.20 | $20.48 | $20.05 | $20.20 | $20.20 | 88,149 |
| 2017-07-24 | $20.05 | $20.25 | $19.90 | $20.15 | $20.15 | 60,575 |
| 2017-07-21 | $20.25 | $20.25 | $20.00 | $20.05 | $20.05 | 68,753 |
| 2017-07-20 | $20.85 | $20.85 | $20.15 | $20.30 | $20.30 | 81,633 |
| 2017-07-19 | $20.40 | $20.95 | $19.53 | $20.80 | $20.80 | 506,898 |
| 2017-07-18 | $20.10 | $20.30 | $19.95 | $20.30 | $20.30 | 184,969 |
| 2017-07-17 | $19.95 | $20.30 | $19.95 | $20.15 | $20.15 | 90,040 |
| 2017-07-14 | $20.20 | $20.20 | $19.70 | $19.95 | $19.95 | 107,111 |
| 2017-07-13 | $20.10 | $20.20 | $20.05 | $20.20 | $20.20 | 75,373 |
| 2017-07-12 | $19.80 | $20.20 | $19.80 | $20.05 | $20.05 | 119,863 |
| 2017-07-11 | $19.50 | $19.90 | $19.50 | $19.65 | $19.65 | 129,647 |
| 2017-07-10 | $19.15 | $19.60 | $18.95 | $19.50 | $19.50 | 90,552 |
| 2017-07-07 | $19.00 | $19.30 | $18.95 | $19.20 | $19.20 | 48,762 |
| 2017-07-06 | $18.70 | $18.95 | $18.50 | $18.90 | $18.90 | 145,385 |
| 2017-07-05 | $18.70 | $18.85 | $18.45 | $18.85 | $18.85 | 166,404 |
| 2017-07-03 | $19.15 | $19.20 | $18.45 | $18.60 | $18.60 | 55,162 |
| 2017-06-30 | $18.95 | $19.30 | $18.85 | $19.05 | $19.05 | 94,799 |
| 2017-06-29 | $19.20 | $19.40 | $18.45 | $19.00 | $19.00 | 124,127 |
| 2017-06-28 | $19.45 | $19.50 | $19.20 | $19.20 | $19.20 | 125,668 |
| 2017-06-27 | $19.75 | $20.15 | $19.35 | $19.35 | $19.35 | 216,887 |
| 2017-06-26 | $19.60 | $19.80 | $19.40 | $19.45 | $19.45 | 128,835 |
| 2017-06-23 | $19.00 | $19.85 | $18.90 | $19.45 | $19.45 | 479,349 |
| 2017-06-22 | $19.00 | $19.25 | $18.85 | $19.10 | $19.10 | 476,683 |
| 2017-06-21 | $18.85 | $19.10 | $18.70 | $18.95 | $18.95 | 171,096 |
| 2017-06-20 | $19.05 | $19.10 | $18.55 | $18.80 | $18.80 | 147,967 |
| 2017-06-19 | $19.05 | $19.15 | $18.90 | $19.00 | $19.00 | 216,674 |
| 2017-06-16 | $18.60 | $19.10 | $18.60 | $19.05 | $19.05 | 145,914 |
| 2017-06-15 | $18.50 | $18.95 | $18.50 | $18.95 | $18.95 | 133,254 |
| 2017-06-14 | $18.70 | $18.90 | $18.55 | $18.75 | $18.75 | 104,680 |
| 2017-06-13 | $18.10 | $18.70 | $18.10 | $18.70 | $18.70 | 98,804 |
| 2017-06-12 | $17.85 | $18.25 | $17.40 | $18.15 | $18.15 | 128,998 |
| 2017-06-09 | $18.65 | $18.75 | $17.75 | $17.95 | $17.95 | 106,956 |
| 2017-06-08 | $18.45 | $18.60 | $18.20 | $18.60 | $18.60 | 98,183 |
| 2017-06-07 | $18.70 | $18.75 | $18.35 | $18.45 | $18.45 | 69,448 |
| 2017-06-06 | $18.85 | $18.90 | $18.40 | $18.70 | $18.70 | 89,489 |
| 2017-06-05 | $18.75 | $18.90 | $18.70 | $18.90 | $18.90 | 101,302 |
| 2017-06-02 | $18.60 | $18.90 | $18.55 | $18.75 | $18.75 | 401,328 |
| 2017-06-01 | $18.20 | $18.60 | $18.00 | $18.55 | $18.55 | 181,988 |
| 2017-05-31 | $18.15 | $18.25 | $18.00 | $18.20 | $18.20 | 69,539 |
| 2017-05-30 | $18.25 | $18.35 | $18.05 | $18.15 | $18.15 | 253,946 |
| 2017-05-26 | $18.25 | $18.40 | $18.20 | $18.30 | $18.30 | 100,984 |
| 2017-05-25 | $18.10 | $18.45 | $18.00 | $18.25 | $18.25 | 254,991 |
| 2017-05-24 | $18.15 | $18.20 | $17.77 | $18.00 | $18.00 | 102,926 |
| 2017-05-23 | $18.05 | $18.20 | $17.90 | $18.20 | $18.20 | 72,067 |
| 2017-05-22 | $17.40 | $18.00 | $17.40 | $17.95 | $17.95 | 102,170 |
| 2017-05-19 | $17.40 | $17.65 | $17.20 | $17.30 | $17.30 | 243,309 |
| 2017-05-18 | $17.40 | $17.80 | $17.20 | $17.35 | $17.35 | 136,605 |
| 2017-05-17 | $17.95 | $18.05 | $17.45 | $17.45 | $17.45 | 89,063 |
| 2017-05-16 | $18.10 | $18.20 | $17.80 | $18.20 | $18.20 | 215,674 |
| 2017-05-15 | $17.65 | $18.20 | $17.65 | $18.10 | $18.10 | 202,070 |
| 2017-05-12 | $17.30 | $17.80 | $17.20 | $17.70 | $17.70 | 175,021 |
| 2017-05-11 | $17.30 | $17.55 | $17.20 | $17.30 | $17.30 | 139,136 |
| 2017-05-10 | $17.65 | $17.65 | $17.25 | $17.40 | $17.40 | 167,669 |
| 2017-05-09 | $18.00 | $18.05 | $17.58 | $17.75 | $17.75 | 168,043 |
| 2017-05-08 | $17.85 | $18.25 | $17.65 | $18.05 | $18.05 | 323,634 |
| 2017-05-05 | $17.10 | $18.35 | $17.10 | $17.95 | $17.95 | 255,838 |
| 2017-05-04 | $16.75 | $17.05 | $16.65 | $17.05 | $17.05 | 133,256 |
| 2017-05-03 | $16.80 | $16.90 | $16.60 | $16.65 | $16.65 | 77,539 |
| 2017-05-02 | $16.95 | $17.10 | $16.70 | $16.90 | $16.90 | 134,446 |
| 2017-05-01 | $16.75 | $17.05 | $16.60 | $17.00 | $17.00 | 152,340 |
| 2017-04-28 | $16.75 | $16.95 | $16.40 | $16.80 | $16.80 | 101,474 |
| 2017-04-27 | $17.00 | $17.00 | $16.65 | $16.70 | $16.70 | 106,737 |
| 2017-04-26 | $16.80 | $17.15 | $16.75 | $16.90 | $16.90 | 83,610 |
| 2017-04-25 | $16.90 | $17.15 | $16.65 | $16.80 | $16.80 | 92,469 |
| 2017-04-24 | $16.75 | $16.90 | $16.60 | $16.85 | $16.85 | 66,986 |
| 2017-04-21 | $16.70 | $16.90 | $16.50 | $16.50 | $16.50 | 58,397 |
| 2017-04-20 | $16.75 | $16.95 | $16.67 | $16.75 | $16.75 | 77,637 |
| 2017-04-19 | $16.35 | $16.80 | $16.25 | $16.70 | $16.70 | 96,562 |
| 2017-04-18 | $16.10 | $16.35 | $16.10 | $16.30 | $16.30 | 72,106 |
| 2017-04-17 | $16.15 | $16.35 | $16.00 | $16.15 | $16.15 | 111,094 |
| 2017-04-13 | $16.10 | $16.35 | $16.00 | $16.05 | $16.05 | 109,008 |
| 2017-04-12 | $16.10 | $16.30 | $15.90 | $16.15 | $16.15 | 83,142 |
| 2017-04-11 | $15.95 | $16.30 | $15.95 | $16.15 | $16.15 | 97,110 |
| 2017-04-10 | $16.00 | $16.00 | $15.80 | $16.00 | $16.00 | 71,194 |
| 2017-04-07 | $15.90 | $16.10 | $15.80 | $16.00 | $16.00 | 81,337 |
| 2017-04-06 | $15.65 | $16.00 | $15.45 | $16.00 | $16.00 | 103,520 |
| 2017-04-05 | $15.75 | $16.00 | $15.50 | $15.65 | $15.65 | 82,861 |
| 2017-04-04 | $15.75 | $15.80 | $15.55 | $15.75 | $15.75 | 80,171 |
| 2017-04-03 | $15.70 | $15.75 | $15.40 | $15.70 | $15.70 | 134,171 |
| 2017-03-31 | $15.55 | $15.90 | $15.50 | $15.65 | $15.65 | 114,433 |
| 2017-03-30 | $15.75 | $15.80 | $15.35 | $15.55 | $15.55 | 85,123 |
| 2017-03-29 | $15.50 | $15.85 | $15.50 | $15.80 | $15.80 | 62,250 |
| 2017-03-28 | $15.55 | $15.70 | $15.45 | $15.55 | $15.55 | 101,677 |
| 2017-03-27 | $15.05 | $15.70 | $14.95 | $15.65 | $15.65 | 121,981 |
| 2017-03-24 | $15.20 | $15.35 | $15.05 | $15.10 | $15.10 | 131,469 |
| 2017-03-23 | $15.10 | $15.60 | $15.05 | $15.15 | $15.15 | 123,741 |
| 2017-03-22 | $15.30 | $15.50 | $14.85 | $15.10 | $15.10 | 131,939 |
| 2017-03-21 | $16.15 | $16.20 | $15.25 | $15.25 | $15.25 | 154,766 |
| 2017-03-20 | $15.90 | $16.20 | $15.90 | $16.05 | $16.05 | 141,938 |
| 2017-03-17 | $15.50 | $16.05 | $15.45 | $16.00 | $16.00 | 284,430 |
| 2017-03-16 | $15.50 | $15.70 | $15.45 | $15.60 | $15.60 | 256,036 |
| 2017-03-15 | $15.10 | $15.60 | $15.00 | $15.45 | $15.45 | 155,724 |
| 2017-03-14 | $15.00 | $15.25 | $14.85 | $15.10 | $15.10 | 347,347 |
| 2017-03-13 | $15.15 | $15.30 | $14.95 | $15.05 | $15.05 | 208,676 |
| 2017-03-10 | $15.10 | $15.40 | $14.90 | $15.15 | $15.15 | 188,995 |
| 2017-03-09 | $15.15 | $15.30 | $14.95 | $15.00 | $15.00 | 120,311 |
| 2017-03-08 | $15.35 | $15.50 | $15.10 | $15.20 | $15.20 | 242,036 |
| 2017-03-07 | $14.95 | $15.40 | $14.80 | $15.25 | $15.25 | 316,717 |
| 2017-03-06 | $14.60 | $15.10 | $14.40 | $14.95 | $14.95 | 239,252 |
| 2017-03-03 | $14.45 | $14.70 | $14.40 | $14.70 | $14.70 | 288,052 |
| 2017-03-02 | $14.85 | $14.98 | $14.50 | $14.55 | $14.55 | 274,700 |
| 2017-03-01 | $15.00 | $15.20 | $14.55 | $14.90 | $14.90 | 230,386 |
| 2017-02-28 | $14.80 | $15.00 | $14.75 | $14.95 | $14.95 | 306,813 |
| 2017-02-27 | $14.45 | $14.95 | $14.30 | $14.90 | $14.90 | 301,699 |
| 2017-02-24 | $13.30 | $15.00 | $13.30 | $14.55 | $14.55 | 643,411 |
| 2017-02-23 | $13.45 | $13.65 | $13.30 | $13.50 | $13.50 | 213,494 |
| 2017-02-22 | $13.30 | $13.70 | $13.30 | $13.50 | $13.50 | 82,764 |
| 2017-02-21 | $13.20 | $13.35 | $13.00 | $13.30 | $13.30 | 237,947 |
| 2017-02-17 | $13.10 | $13.45 | $13.05 | $13.25 | $13.25 | 190,071 |
| 2017-02-16 | $13.20 | $13.30 | $13.00 | $13.05 | $13.05 | 92,177 |
| 2017-02-15 | $13.00 | $13.35 | $13.00 | $13.25 | $13.25 | 48,107 |
| 2017-02-14 | $13.05 | $13.15 | $12.85 | $13.13 | $13.13 | 51,529 |
| 2017-02-13 | $13.70 | $13.70 | $12.95 | $13.00 | $13.00 | 138,488 |
| 2017-02-10 | $13.30 | $13.75 | $12.95 | $13.65 | $13.65 | 117,816 |
| 2017-02-09 | $12.90 | $13.50 | $12.90 | $13.30 | $13.30 | 136,438 |
| 2017-02-08 | $12.75 | $13.00 | $12.55 | $12.90 | $12.90 | 132,646 |
| 2017-02-07 | $12.85 | $13.15 | $12.65 | $12.80 | $12.80 | 152,844 |
| 2017-02-06 | $12.80 | $12.80 | $12.55 | $12.70 | $12.70 | 98,841 |
| 2017-02-03 | $12.95 | $13.08 | $12.70 | $12.85 | $12.85 | 100,008 |
| 2017-02-02 | $12.40 | $12.85 | $12.35 | $12.80 | $12.80 | 381,510 |
| 2017-02-01 | $12.70 | $12.75 | $12.15 | $12.40 | $12.40 | 416,236 |
| 2017-01-31 | $12.75 | $12.75 | $12.55 | $12.60 | $12.60 | 63,175 |
| 2017-01-30 | $12.95 | $12.95 | $12.60 | $12.75 | $12.75 | 61,493 |
| 2017-01-27 | $12.90 | $13.00 | $12.80 | $13.00 | $13.00 | 81,593 |
| 2017-01-26 | $12.75 | $13.05 | $12.55 | $12.90 | $12.90 | 125,638 |
| 2017-01-25 | $12.80 | $13.00 | $12.70 | $12.75 | $12.75 | 80,988 |
| 2017-01-24 | $12.70 | $13.00 | $12.65 | $12.80 | $12.80 | 169,897 |
| 2017-01-23 | $12.75 | $12.75 | $12.30 | $12.65 | $12.65 | 257,912 |
| 2017-01-20 | $13.10 | $13.40 | $13.10 | $13.30 | $13.30 | 121,577 |
| 2017-01-19 | $13.30 | $13.30 | $13.05 | $13.15 | $13.15 | 83,898 |
| 2017-01-18 | $13.25 | $13.40 | $13.00 | $13.30 | $13.30 | 119,225 |
| 2017-01-17 | $13.70 | $13.70 | $13.20 | $13.25 | $13.25 | 66,300 |
| 2017-01-13 | $13.60 | $13.70 | $13.50 | $13.70 | $13.70 | 80,596 |
| 2017-01-12 | $13.85 | $13.85 | $13.35 | $13.50 | $13.50 | 75,307 |
| 2017-01-11 | $13.75 | $14.05 | $13.65 | $13.85 | $13.85 | 134,451 |
| 2017-01-10 | $13.65 | $13.70 | $13.45 | $13.65 | $13.65 | 79,312 |
| 2017-01-09 | $13.65 | $13.75 | $13.40 | $13.60 | $13.60 | 102,644 |
| 2017-01-06 | $14.05 | $14.05 | $13.60 | $13.65 | $13.65 | 69,707 |
| 2017-01-05 | $13.75 | $14.05 | $13.70 | $14.00 | $14.00 | 436,087 |
| 2017-01-04 | $13.65 | $13.90 | $13.55 | $13.75 | $13.75 | 352,192 |
| 2017-01-03 | $13.75 | $13.80 | $13.40 | $13.55 | $13.55 | 115,517 |
| 2016-12-30 | $13.55 | $13.65 | $13.45 | $13.65 | $13.65 | 98,687 |
| 2016-12-29 | $13.70 | $13.90 | $13.33 | $13.60 | $13.60 | 203,610 |
| 2016-12-28 | $13.65 | $13.85 | $13.45 | $13.75 | $13.75 | 164,342 |
| 2016-12-27 | $13.70 | $13.80 | $13.45 | $13.70 | $13.70 | 131,058 |
| 2016-12-23 | $13.35 | $13.70 | $13.35 | $13.70 | $13.70 | 153,314 |
| 2016-12-22 | $13.35 | $13.45 | $13.25 | $13.40 | $13.40 | 192,878 |
| 2016-12-21 | $13.35 | $13.50 | $13.25 | $13.35 | $13.35 | 54,683 |
| 2016-12-20 | $13.25 | $13.55 | $13.25 | $13.40 | $13.40 | 126,487 |
| 2016-12-19 | $13.00 | $13.64 | $13.00 | $13.30 | $13.30 | 191,501 |
| 2016-12-16 | $13.00 | $13.20 | $12.85 | $13.00 | $13.00 | 295,437 |
| 2016-12-15 | $13.00 | $13.15 | $12.65 | $12.90 | $12.90 | 119,416 |
| 2016-12-14 | $13.15 | $13.25 | $12.95 | $13.05 | $13.05 | 270,807 |
| 2016-12-13 | $13.15 | $13.40 | $12.95 | $12.95 | $12.95 | 315,923 |
| 2016-12-12 | $13.80 | $13.80 | $13.05 | $13.15 | $13.15 | 259,180 |
| 2016-12-09 | $13.75 | $14.00 | $13.65 | $13.65 | $13.65 | 178,379 |
| 2016-12-08 | $13.90 | $14.03 | $13.70 | $13.70 | $13.70 | 187,169 |
| 2016-12-07 | $14.15 | $14.21 | $13.80 | $13.85 | $13.85 | 151,972 |
| 2016-12-06 | $14.20 | $14.20 | $14.00 | $14.10 | $14.10 | 114,696 |
| 2016-12-05 | $14.25 | $14.40 | $13.95 | $14.05 | $14.05 | 201,758 |
| 2016-12-02 | $14.20 | $14.45 | $13.90 | $14.05 | $14.05 | 99,913 |
| 2016-12-01 | $14.95 | $15.00 | $14.10 | $14.30 | $14.30 | 220,829 |
| 2016-11-30 | $15.35 | $15.35 | $14.68 | $14.90 | $14.90 | 150,890 |
| 2016-11-29 | $15.85 | $15.85 | $15.30 | $15.30 | $15.30 | 116,746 |
| 2016-11-28 | $16.10 | $16.15 | $15.70 | $15.75 | $15.75 | 98,622 |
| 2016-11-25 | $15.90 | $16.05 | $15.75 | $16.00 | $16.00 | 58,870 |
| 2016-11-23 | $15.75 | $15.80 | $15.30 | $15.75 | $15.75 | 184,303 |
| 2016-11-22 | $15.40 | $15.65 | $15.15 | $15.60 | $15.60 | 186,508 |
| 2016-11-21 | $15.45 | $15.45 | $15.13 | $15.30 | $15.30 | 57,870 |
| 2016-11-18 | $15.15 | $15.35 | $15.05 | $15.30 | $15.30 | 76,355 |
| 2016-11-17 | $15.00 | $15.25 | $14.95 | $15.05 | $15.05 | 175,184 |
| 2016-11-16 | $14.85 | $15.00 | $14.70 | $15.00 | $15.00 | 195,357 |
| 2016-11-15 | $14.55 | $14.90 | $14.50 | $14.80 | $14.80 | 111,110 |
| 2016-11-14 | $15.40 | $15.50 | $14.40 | $14.50 | $14.50 | 149,088 |
| 2016-11-11 | $14.70 | $15.45 | $14.45 | $15.25 | $15.25 | 165,380 |
| 2016-11-10 | $14.60 | $15.10 | $14.05 | $14.75 | $14.75 | 1,912,118 |
| 2016-11-09 | $16.10 | $16.90 | $15.82 | $16.50 | $16.50 | 126,887 |
| 2016-11-08 | $15.95 | $16.50 | $15.85 | $16.45 | $16.45 | 59,599 |
| 2016-11-07 | $15.60 | $16.25 | $15.35 | $16.10 | $16.10 | 798,607 |
| 2016-11-04 | $15.35 | $15.75 | $15.25 | $15.35 | $15.35 | 65,394 |
| 2016-11-03 | $15.75 | $15.90 | $15.35 | $15.35 | $15.35 | 52,238 |
| 2016-11-02 | $16.00 | $16.20 | $15.75 | $15.80 | $15.80 | 73,139 |
| 2016-11-01 | $16.45 | $16.45 | $15.90 | $16.00 | $16.00 | 70,652 |
| 2016-10-31 | $16.10 | $16.55 | $16.00 | $16.55 | $16.55 | 87,138 |
| 2016-10-28 | $16.00 | $16.30 | $16.00 | $16.15 | $16.15 | 35,413 |
| 2016-10-27 | $16.45 | $16.50 | $16.00 | $16.05 | $16.05 | 53,371 |
| 2016-10-26 | $16.45 | $16.60 | $16.25 | $16.40 | $16.40 | 49,437 |
| 2016-10-25 | $16.90 | $16.90 | $16.25 | $16.60 | $16.60 | 51,363 |
| 2016-10-24 | $16.75 | $17.05 | $16.75 | $16.90 | $16.90 | 24,682 |
| 2016-10-21 | $16.60 | $16.75 | $16.55 | $16.65 | $16.65 | 23,713 |
| 2016-10-20 | $16.95 | $16.95 | $16.70 | $16.75 | $16.75 | 25,669 |
| 2016-10-19 | $16.85 | $17.15 | $16.80 | $16.95 | $16.95 | 26,554 |
| 2016-10-18 | $16.90 | $16.95 | $16.75 | $16.80 | $16.80 | 26,132 |
| 2016-10-17 | $16.85 | $16.85 | $16.70 | $16.70 | $16.70 | 43,828 |
| 2016-10-14 | $16.87 | $16.99 | $16.69 | $16.80 | $16.80 | 64,960 |
| 2016-10-13 | $16.89 | $17.01 | $16.67 | $16.70 | $16.70 | 57,185 |
| 2016-10-12 | $17.25 | $17.25 | $17.00 | $17.14 | $17.14 | 48,952 |
| 2016-10-11 | $17.50 | $17.57 | $17.14 | $17.36 | $17.36 | 80,967 |
| 2016-10-10 | $17.50 | $17.74 | $17.47 | $17.58 | $17.58 | 38,694 |
| 2016-10-07 | $17.47 | $17.56 | $17.31 | $17.38 | $17.38 | 79,441 |
| 2016-10-06 | $17.54 | $17.63 | $17.35 | $17.50 | $17.50 | 60,976 |
| 2016-10-05 | $17.82 | $17.86 | $17.53 | $17.62 | $17.62 | 77,832 |
| 2016-10-04 | $17.98 | $18.11 | $17.84 | $17.87 | $17.87 | 113,779 |
| 2016-10-03 | $18.08 | $18.11 | $17.28 | $18.01 | $18.01 | 193,370 |
| 2016-09-30 | $18.13 | $18.31 | $17.91 | $18.13 | $18.13 | 105,355 |
| 2016-09-29 | $18.20 | $18.30 | $18.12 | $18.13 | $18.13 | 112,588 |
| 2016-09-28 | $18.15 | $18.33 | $18.00 | $18.28 | $18.28 | 104,110 |
| 2016-09-27 | $17.98 | $18.17 | $17.94 | $18.06 | $18.06 | 92,964 |
| 2016-09-26 | $18.02 | $18.13 | $17.85 | $17.86 | $17.86 | 48,658 |
| 2016-09-23 | $18.26 | $18.33 | $18.08 | $18.18 | $18.18 | 61,156 |
| 2016-09-22 | $18.52 | $18.52 | $17.97 | $18.27 | $18.27 | 95,851 |
| 2016-09-21 | $18.37 | $18.49 | $18.12 | $18.46 | $18.46 | 138,100 |
| 2016-09-20 | $18.35 | $18.59 | $18.17 | $18.27 | $18.27 | 118,042 |
| 2016-09-19 | $18.50 | $18.75 | $18.23 | $18.30 | $18.30 | 67,913 |
| 2016-09-16 | $18.31 | $18.50 | $18.16 | $18.45 | $18.45 | 135,803 |
| 2016-09-15 | $18.05 | $18.39 | $17.99 | $18.30 | $18.30 | 75,905 |
| 2016-09-14 | $17.99 | $18.29 | $17.90 | $18.02 | $18.02 | 57,769 |
| 2016-09-13 | $18.39 | $18.39 | $17.84 | $17.99 | $17.99 | 103,415 |
| 2016-09-12 | $17.87 | $18.52 | $17.87 | $18.51 | $18.51 | 180,287 |
| 2016-09-09 | $18.56 | $18.68 | $17.85 | $17.94 | $17.94 | 165,525 |
| 2016-09-08 | $18.51 | $19.04 | $18.01 | $18.56 | $18.56 | 278,959 |
| 2016-09-07 | $17.98 | $18.68 | $17.66 | $18.35 | $18.35 | 615,650 |
| 2016-09-06 | $18.05 | $18.41 | $17.88 | $18.04 | $18.04 | 247,074 |
| 2016-09-02 | $17.89 | $18.20 | $17.88 | $18.10 | $18.10 | 381,806 |
| 2016-09-01 | $17.76 | $17.93 | $17.70 | $17.92 | $17.92 | 116,812 |
| 2016-08-31 | $17.76 | $17.91 | $17.61 | $17.86 | $17.86 | 171,928 |
| 2016-08-30 | $17.80 | $17.91 | $17.75 | $17.87 | $17.87 | 95,992 |
| 2016-08-29 | $17.82 | $17.93 | $17.60 | $17.84 | $17.84 | 93,831 |
| 2016-08-26 | $17.70 | $17.93 | $17.50 | $17.78 | $17.78 | 65,060 |
| 2016-08-25 | $17.72 | $17.76 | $17.42 | $17.75 | $17.75 | 80,906 |
| 2016-08-24 | $17.69 | $17.80 | $17.24 | $17.66 | $17.66 | 110,651 |
| 2016-08-23 | $17.28 | $17.69 | $17.23 | $17.66 | $17.66 | 102,465 |
| 2016-08-22 | $17.17 | $17.47 | $16.91 | $17.45 | $17.45 | 121,598 |
| 2016-08-19 | $17.00 | $17.38 | $16.97 | $17.37 | $17.37 | 107,566 |
| 2016-08-18 | $16.81 | $17.04 | $16.62 | $17.03 | $17.03 | 96,258 |
| 2016-08-17 | $16.59 | $16.80 | $16.37 | $16.78 | $16.78 | 161,023 |
| 2016-08-16 | $16.64 | $16.64 | $16.44 | $16.52 | $16.52 | 139,378 |
| 2016-08-15 | $16.24 | $16.68 | $16.24 | $16.61 | $16.61 | 121,856 |
| 2016-08-12 | $16.32 | $16.47 | $16.02 | $16.32 | $16.32 | 66,522 |
| 2016-08-11 | $16.27 | $16.54 | $16.17 | $16.30 | $16.30 | 131,406 |
| 2016-08-10 | $16.01 | $16.18 | $15.90 | $16.13 | $16.13 | 75,612 |
| 2016-08-09 | $15.85 | $16.07 | $15.23 | $16.04 | $16.04 | 125,051 |
| 2016-08-08 | $15.55 | $15.98 | $15.40 | $15.96 | $15.96 | 109,290 |
| 2016-08-05 | $15.00 | $15.88 | $14.95 | $15.67 | $15.67 | 218,629 |
| 2016-08-04 | $14.50 | $14.98 | $13.86 | $14.93 | $14.93 | 354,823 |
| 2016-08-03 | $13.86 | $13.88 | $13.19 | $13.72 | $13.72 | 238,947 |
| 2016-08-02 | $14.21 | $14.35 | $13.63 | $13.91 | $13.91 | 93,163 |
| 2016-08-01 | $13.92 | $14.31 | $13.76 | $14.28 | $14.28 | 99,593 |
| 2016-07-29 | $14.00 | $14.00 | $13.83 | $13.94 | $13.94 | 70,935 |
| 2016-07-28 | $13.95 | $14.00 | $13.91 | $13.99 | $13.99 | 45,021 |
| 2016-07-27 | $13.91 | $14.00 | $13.83 | $13.90 | $13.90 | 91,457 |
| 2016-07-26 | $13.76 | $13.94 | $13.68 | $13.87 | $13.87 | 23,217 |
| 2016-07-25 | $13.92 | $13.98 | $13.76 | $13.85 | $13.85 | 41,998 |
| 2016-07-22 | $13.76 | $13.99 | $13.76 | $13.94 | $13.94 | 24,887 |
| 2016-07-21 | $13.95 | $14.12 | $13.74 | $13.78 | $13.78 | 45,525 |
| 2016-07-20 | $13.86 | $14.19 | $13.70 | $14.09 | $14.09 | 62,933 |
| 2016-07-19 | $13.81 | $13.93 | $13.67 | $13.72 | $13.72 | 29,558 |
| 2016-07-18 | $13.84 | $14.13 | $13.77 | $13.89 | $13.89 | 37,542 |
| 2016-07-15 | $13.91 | $14.03 | $13.75 | $13.90 | $13.90 | 38,152 |
| 2016-07-14 | $13.98 | $14.03 | $13.74 | $13.82 | $13.82 | 45,784 |
| 2016-07-13 | $14.07 | $14.07 | $13.81 | $13.82 | $13.82 | 32,571 |
| 2016-07-12 | $14.00 | $14.15 | $13.87 | $13.94 | $13.94 | 127,835 |
| 2016-07-11 | $13.90 | $13.99 | $13.79 | $13.95 | $13.95 | 46,166 |
| 2016-07-08 | $13.70 | $14.00 | $13.55 | $13.86 | $13.86 | 86,835 |
| 2016-07-07 | $13.37 | $13.63 | $13.28 | $13.56 | $13.56 | 69,526 |
| 2016-07-06 | $13.38 | $13.58 | $13.26 | $13.40 | $13.40 | 49,521 |
| 2016-07-05 | $13.36 | $13.54 | $13.23 | $13.45 | $13.45 | 64,178 |
| 2016-07-01 | $13.62 | $13.73 | $13.34 | $13.47 | $13.47 | 79,094 |
| 2016-06-30 | $12.66 | $13.68 | $12.66 | $13.66 | $13.66 | 106,101 |
| 2016-06-29 | $12.57 | $12.72 | $12.34 | $12.69 | $12.69 | 69,598 |
| 2016-06-28 | $12.57 | $12.63 | $12.32 | $12.40 | $12.40 | 105,517 |
| 2016-06-27 | $12.46 | $12.46 | $11.95 | $12.25 | $12.25 | 120,079 |
| 2016-06-24 | $13.12 | $13.30 | $12.52 | $12.57 | $12.57 | 1,303,708 |
| 2016-06-23 | $13.75 | $14.00 | $13.48 | $13.64 | $13.64 | 185,980 |
| 2016-06-22 | $13.97 | $13.99 | $13.62 | $13.68 | $13.68 | 63,715 |
| 2016-06-21 | $13.70 | $13.99 | $13.69 | $13.94 | $13.94 | 62,782 |
| 2016-06-20 | $13.69 | $13.89 | $13.55 | $13.72 | $13.72 | 97,351 |
| 2016-06-17 | $13.78 | $13.78 | $13.37 | $13.50 | $13.50 | 64,307 |
| 2016-06-16 | $13.36 | $13.76 | $13.23 | $13.70 | $13.70 | 59,573 |
| 2016-06-15 | $13.19 | $13.56 | $13.15 | $13.48 | $13.48 | 83,683 |
| 2016-06-14 | $13.18 | $13.47 | $13.05 | $13.15 | $13.15 | 83,174 |
| 2016-06-13 | $13.66 | $13.71 | $13.15 | $13.26 | $13.26 | 70,400 |
| 2016-06-10 | $13.56 | $13.87 | $13.52 | $13.55 | $13.55 | 49,359 |
| 2016-06-09 | $13.84 | $14.00 | $13.66 | $13.73 | $13.73 | 64,080 |
| 2016-06-08 | $13.72 | $14.05 | $13.69 | $13.94 | $13.94 | 68,478 |
| 2016-06-07 | $13.88 | $13.99 | $13.71 | $13.83 | $13.83 | 60,742 |
| 2016-06-06 | $13.98 | $14.00 | $13.83 | $13.95 | $13.95 | 122,810 |
| 2016-06-03 | $13.70 | $13.90 | $13.35 | $13.88 | $13.88 | 73,848 |
| 2016-06-02 | $13.64 | $13.79 | $13.53 | $13.77 | $13.77 | 103,389 |
| 2016-06-01 | $13.75 | $13.88 | $13.42 | $13.67 | $13.67 | 79,402 |
| 2016-05-31 | $13.43 | $13.86 | $13.30 | $13.80 | $13.80 | 141,054 |
| 2016-05-27 | $13.21 | $13.42 | $13.11 | $13.41 | $13.41 | 43,190 |
| 2016-05-26 | $13.55 | $13.55 | $13.18 | $13.31 | $13.31 | 77,933 |
| 2016-05-25 | $12.79 | $13.80 | $12.79 | $13.53 | $13.53 | 268,395 |
| 2016-05-24 | $12.56 | $12.77 | $12.46 | $12.72 | $12.72 | 167,525 |
| 2016-05-23 | $12.15 | $12.66 | $12.15 | $12.45 | $12.45 | 71,553 |
| 2016-05-20 | $11.98 | $12.36 | $11.96 | $12.21 | $12.21 | 182,780 |
| 2016-05-19 | $11.80 | $12.00 | $11.54 | $11.95 | $11.95 | 161,150 |
| 2016-05-18 | $11.67 | $12.03 | $11.67 | $11.85 | $11.85 | 90,990 |
| 2016-05-17 | $12.00 | $12.10 | $11.47 | $11.71 | $11.71 | 159,769 |
| 2016-05-16 | $11.90 | $12.23 | $11.72 | $12.00 | $12.00 | 173,614 |
| 2016-05-13 | $11.88 | $12.12 | $11.78 | $11.89 | $11.89 | 35,997 |
| 2016-05-12 | $12.06 | $12.16 | $11.82 | $11.91 | $11.91 | 61,414 |
| 2016-05-11 | $12.09 | $12.28 | $11.85 | $11.96 | $11.96 | 101,509 |
| 2016-05-10 | $11.98 | $12.57 | $11.87 | $12.06 | $12.06 | 174,798 |
| 2016-05-09 | $11.53 | $12.03 | $11.49 | $11.96 | $11.96 | 344,962 |
| 2016-05-06 | $11.39 | $11.56 | $11.14 | $11.48 | $11.48 | 103,636 |
| 2016-05-05 | $12.40 | $12.55 | $11.35 | $11.45 | $11.45 | 149,929 |
| 2016-05-04 | $11.96 | $12.05 | $11.86 | $11.88 | $11.88 | 60,109 |
| 2016-05-03 | $12.00 | $12.07 | $11.78 | $11.98 | $11.98 | 132,201 |
| 2016-05-02 | $12.06 | $12.22 | $12.01 | $12.09 | $12.09 | 232,248 |
| 2016-04-29 | $12.04 | $12.22 | $11.84 | $11.91 | $11.91 | 75,960 |
| 2016-04-28 | $12.27 | $12.37 | $11.95 | $11.98 | $11.98 | 74,543 |
| 2016-04-27 | $12.67 | $12.76 | $11.93 | $12.20 | $12.20 | 132,739 |
| 2016-04-26 | $12.79 | $12.79 | $12.51 | $12.60 | $12.60 | 37,804 |
| 2016-04-25 | $12.76 | $12.85 | $12.65 | $12.70 | $12.70 | 78,014 |
| 2016-04-22 | $12.68 | $12.92 | $12.62 | $12.75 | $12.75 | 54,609 |
| 2016-04-21 | $12.65 | $12.89 | $12.62 | $12.72 | $12.72 | 26,659 |
| 2016-04-20 | $12.86 | $12.86 | $12.59 | $12.69 | $12.69 | 44,874 |
| 2016-04-19 | $12.79 | $13.00 | $12.69 | $12.78 | $12.78 | 85,472 |
| 2016-04-18 | $12.59 | $12.80 | $12.59 | $12.71 | $12.71 | 44,933 |
| 2016-04-15 | $12.53 | $12.78 | $12.49 | $12.59 | $12.59 | 39,876 |
| 2016-04-14 | $12.27 | $12.63 | $12.11 | $12.56 | $12.56 | 45,724 |
| 2016-04-13 | $12.14 | $12.36 | $12.03 | $12.26 | $12.26 | 88,461 |
| 2016-04-12 | $11.96 | $12.20 | $11.85 | $12.00 | $12.00 | 94,479 |
| 2016-04-11 | $11.97 | $12.18 | $11.84 | $11.92 | $11.92 | 281,421 |
| 2016-04-08 | $12.01 | $12.09 | $11.82 | $11.90 | $11.90 | 47,413 |
| 2016-04-07 | $11.81 | $12.01 | $11.79 | $11.93 | $11.93 | 35,360 |
| 2016-04-06 | $11.88 | $12.06 | $11.86 | $11.94 | $11.94 | 34,177 |
| 2016-04-05 | $11.91 | $12.01 | $11.73 | $11.89 | $11.89 | 49,555 |
| 2016-04-04 | $11.66 | $12.11 | $11.57 | $12.00 | $12.00 | 53,969 |
| 2016-04-01 | $11.56 | $12.06 | $11.56 | $11.71 | $11.71 | 89,120 |
| 2016-03-31 | $11.72 | $12.00 | $11.62 | $11.65 | $11.65 | 74,789 |
| 2016-03-30 | $11.66 | $11.83 | $11.65 | $11.67 | $11.67 | 53,613 |
| 2016-03-29 | $11.17 | $11.60 | $11.17 | $11.53 | $11.53 | 105,497 |
| 2016-03-28 | $11.25 | $11.55 | $11.20 | $11.31 | $11.31 | 133,024 |
| 2016-03-24 | $11.10 | $11.53 | $11.00 | $11.28 | $11.28 | 124,705 |
| 2016-03-23 | $11.20 | $11.43 | $11.03 | $11.18 | $11.18 | 133,076 |
| 2016-03-22 | $11.41 | $11.51 | $11.15 | $11.30 | $11.30 | 45,327 |
| 2016-03-21 | $11.88 | $12.00 | $11.45 | $11.50 | $11.50 | 62,404 |
| 2016-03-18 | $12.00 | $12.32 | $11.97 | $12.03 | $12.03 | 74,782 |
| 2016-03-17 | $11.73 | $12.14 | $11.54 | $11.92 | $11.92 | 42,742 |
| 2016-03-16 | $11.63 | $11.93 | $11.63 | $11.73 | $11.73 | 95,785 |
| 2016-03-15 | $11.81 | $11.93 | $11.53 | $11.72 | $11.72 | 70,271 |
| 2016-03-14 | $11.62 | $12.05 | $11.46 | $11.97 | $11.97 | 96,163 |
| 2016-03-11 | $11.50 | $11.75 | $11.18 | $11.71 | $11.71 | 72,488 |
| 2016-03-10 | $11.81 | $11.81 | $11.26 | $11.44 | $11.44 | 137,411 |
| 2016-03-09 | $11.51 | $11.72 | $11.48 | $11.66 | $11.66 | 81,998 |
| 2016-03-08 | $11.79 | $11.80 | $11.47 | $11.68 | $11.68 | 61,452 |
| 2016-03-07 | $11.18 | $11.92 | $11.04 | $11.81 | $11.81 | 116,865 |
| 2016-03-04 | $11.56 | $11.94 | $11.02 | $11.18 | $11.18 | 167,388 |
| 2016-03-03 | $12.16 | $12.17 | $11.00 | $11.40 | $11.40 | 273,659 |
| 2016-03-02 | $12.65 | $12.80 | $11.80 | $12.22 | $12.22 | 196,164 |
| 2016-03-01 | $12.61 | $13.82 | $12.61 | $13.60 | $13.60 | 119,219 |
| 2016-02-29 | $12.34 | $12.88 | $12.24 | $12.48 | $12.48 | 103,712 |
| 2016-02-26 | $12.32 | $12.67 | $12.18 | $12.51 | $12.51 | 34,500 |
| 2016-02-25 | $12.24 | $12.34 | $12.00 | $12.32 | $12.32 | 33,292 |
| 2016-02-24 | $11.78 | $12.27 | $11.65 | $12.25 | $12.25 | 42,900 |
| 2016-02-23 | $11.92 | $12.21 | $11.46 | $11.87 | $11.87 | 68,335 |
| 2016-02-22 | $12.25 | $12.40 | $11.53 | $11.92 | $11.92 | 96,693 |
| 2016-02-19 | $11.46 | $12.16 | $11.46 | $12.08 | $12.08 | 70,352 |
| 2016-02-18 | $11.60 | $11.88 | $11.45 | $11.48 | $11.48 | 30,502 |
| 2016-02-17 | $11.82 | $11.82 | $11.32 | $11.65 | $11.65 | 88,653 |
| 2016-02-16 | $11.56 | $11.61 | $11.05 | $11.43 | $11.43 | 71,560 |
| 2016-02-12 | $11.58 | $11.71 | $10.92 | $10.99 | $10.99 | 51,368 |
| 2016-02-11 | $11.40 | $11.84 | $11.40 | $11.47 | $11.47 | 29,848 |
| 2016-02-10 | $11.41 | $11.77 | $11.41 | $11.52 | $11.52 | 87,528 |
| 2016-02-09 | $11.93 | $12.48 | $11.39 | $11.40 | $11.40 | 94,566 |
| 2016-02-08 | $12.33 | $12.36 | $11.57 | $12.07 | $12.07 | 82,913 |
| 2016-02-05 | $14.36 | $14.36 | $12.35 | $12.41 | $12.41 | 109,973 |
| 2016-02-04 | $14.20 | $14.60 | $13.96 | $14.49 | $14.49 | 43,667 |
| 2016-02-03 | $14.45 | $14.47 | $14.00 | $14.22 | $14.22 | 69,366 |
| 2016-02-02 | $14.63 | $14.66 | $14.20 | $14.28 | $14.28 | 28,249 |
| 2016-02-01 | $14.86 | $14.89 | $14.07 | $14.74 | $14.74 | 93,317 |
| 2016-01-29 | $14.70 | $15.30 | $14.68 | $14.93 | $14.93 | 48,871 |
| 2016-01-28 | $14.70 | $14.90 | $14.34 | $14.74 | $14.74 | 30,845 |
| 2016-01-27 | $14.96 | $15.18 | $14.63 | $14.64 | $14.64 | 52,754 |
| 2016-01-26 | $15.42 | $15.67 | $14.76 | $15.13 | $15.13 | 107,310 |
| 2016-01-25 | $15.93 | $16.39 | $15.27 | $15.38 | $15.38 | 46,949 |
| 2016-01-22 | $15.58 | $16.09 | $15.42 | $16.02 | $16.02 | 38,329 |
| 2016-01-21 | $15.63 | $15.95 | $15.06 | $15.27 | $15.27 | 50,738 |
| 2016-01-20 | $15.40 | $15.69 | $14.54 | $15.54 | $15.54 | 109,593 |
| 2016-01-19 | $16.70 | $16.75 | $15.50 | $15.55 | $15.55 | 93,281 |
| 2016-01-15 | $15.43 | $16.59 | $15.03 | $16.56 | $16.56 | 114,270 |
| 2016-01-14 | $15.48 | $16.22 | $15.35 | $15.85 | $15.85 | 52,762 |
| 2016-01-13 | $16.16 | $16.31 | $15.28 | $15.45 | $15.45 | 57,914 |
| 2016-01-12 | $16.17 | $16.25 | $15.79 | $16.12 | $16.12 | 67,708 |
| 2016-01-11 | $15.90 | $16.09 | $15.78 | $15.94 | $15.94 | 49,952 |
| 2016-01-08 | $16.10 | $16.25 | $15.80 | $15.92 | $15.92 | 34,220 |
| 2016-01-07 | $16.37 | $16.48 | $15.98 | $16.07 | $16.07 | 44,898 |
| 2016-01-06 | $16.53 | $16.67 | $16.47 | $16.61 | $16.61 | 27,561 |
| 2016-01-05 | $16.68 | $16.87 | $16.50 | $16.69 | $16.69 | 35,945 |
| 2016-01-04 | $17.48 | $17.48 | $16.59 | $16.66 | $16.66 | 95,021 |
| 2015-12-31 | $18.23 | $18.42 | $17.57 | $17.57 | $17.57 | 178,210 |
| 2015-12-30 | $18.07 | $18.41 | $18.02 | $18.18 | $18.18 | 50,101 |
| 2015-12-29 | $18.29 | $18.40 | $17.91 | $18.18 | $18.18 | 17,884 |
| 2015-12-28 | $18.18 | $18.32 | $18.05 | $18.24 | $18.24 | 32,485 |
| 2015-12-24 | $18.31 | $18.39 | $17.93 | $18.14 | $18.14 | 22,980 |
| 2015-12-23 | $17.90 | $18.55 | $17.85 | $18.32 | $18.32 | 145,929 |
| 2015-12-22 | $17.91 | $17.99 | $17.84 | $17.91 | $17.91 | 95,381 |
| 2015-12-21 | $18.02 | $18.02 | $17.71 | $17.88 | $17.88 | 78,228 |
| 2015-12-18 | $17.38 | $18.00 | $17.34 | $17.90 | $17.90 | 172,199 |
| 2015-12-17 | $17.99 | $18.24 | $17.36 | $17.49 | $17.49 | 133,289 |
| 2015-12-16 | $18.36 | $18.48 | $17.59 | $18.02 | $18.02 | 105,971 |
| 2015-12-15 | $17.52 | $18.49 | $17.52 | $18.29 | $18.29 | 162,579 |
| 2015-12-14 | $18.01 | $18.14 | $17.39 | $17.50 | $17.50 | 132,318 |
| 2015-12-11 | $18.14 | $18.25 | $17.50 | $18.03 | $18.03 | 162,906 |
| 2015-12-10 | $18.00 | $18.66 | $17.83 | $18.45 | $18.45 | 57,173 |
| 2015-12-09 | $17.93 | $18.40 | $17.81 | $18.06 | $18.06 | 54,931 |
| 2015-12-08 | $17.78 | $18.23 | $17.51 | $18.03 | $18.03 | 57,662 |
| 2015-12-07 | $18.07 | $18.07 | $17.52 | $17.93 | $17.93 | 48,390 |
| 2015-12-04 | $18.09 | $18.13 | $17.77 | $18.05 | $18.05 | 46,193 |
| 2015-12-03 | $17.91 | $18.54 | $17.75 | $17.99 | $17.99 | 34,488 |
| 2015-12-02 | $18.45 | $18.48 | $17.72 | $17.80 | $17.80 | 60,681 |
| 2015-12-01 | $18.80 | $18.80 | $18.18 | $18.55 | $18.55 | 30,668 |
| 2015-11-30 | $18.42 | $18.79 | $17.78 | $18.75 | $18.75 | 137,115 |
| 2015-11-27 | $18.05 | $18.50 | $18.01 | $18.34 | $18.34 | 99,507 |
| 2015-11-25 | $17.56 | $18.05 | $17.55 | $18.04 | $18.04 | 47,359 |
| 2015-11-24 | $17.81 | $17.83 | $17.42 | $17.72 | $17.72 | 66,857 |
| 2015-11-23 | $17.57 | $18.00 | $17.52 | $17.85 | $17.85 | 62,951 |
| 2015-11-20 | $17.69 | $17.69 | $17.33 | $17.48 | $17.48 | 100,565 |
| 2015-11-19 | $17.39 | $17.65 | $17.38 | $17.61 | $17.61 | 31,324 |
| 2015-11-18 | $17.44 | $17.50 | $17.20 | $17.49 | $17.49 | 29,800 |
| 2015-11-17 | $17.56 | $17.56 | $16.98 | $17.42 | $17.42 | 84,813 |
| 2015-11-16 | $16.79 | $17.68 | $16.56 | $17.56 | $17.56 | 107,493 |
| 2015-11-13 | $17.08 | $17.09 | $16.56 | $16.69 | $16.69 | 70,058 |
| 2015-11-12 | $17.10 | $17.43 | $16.82 | $17.25 | $17.25 | 54,991 |
| 2015-11-11 | $17.72 | $17.72 | $17.06 | $17.11 | $17.11 | 103,394 |
| 2015-11-10 | $17.94 | $17.94 | $17.44 | $17.72 | $17.72 | 78,108 |
| 2015-11-09 | $18.00 | $18.02 | $17.35 | $17.98 | $17.98 | 106,262 |
| 2015-11-06 | $16.86 | $18.40 | $16.86 | $18.00 | $18.00 | 285,749 |
| 2015-11-05 | $16.80 | $16.80 | $16.39 | $16.68 | $16.68 | 43,227 |
| 2015-11-04 | $16.60 | $16.86 | $16.43 | $16.75 | $16.75 | 31,916 |
| 2015-11-03 | $16.90 | $16.95 | $16.56 | $16.63 | $16.63 | 52,292 |
| 2015-11-02 | $16.56 | $17.08 | $16.56 | $16.98 | $16.98 | 44,014 |
| 2015-10-30 | $16.36 | $16.58 | $16.31 | $16.58 | $16.58 | 45,257 |
| 2015-10-29 | $16.49 | $16.60 | $16.12 | $16.35 | $16.35 | 23,040 |
| 2015-10-28 | $15.18 | $16.56 | $15.17 | $16.54 | $16.54 | 70,662 |
| 2015-10-27 | $15.53 | $15.88 | $15.01 | $15.11 | $15.11 | 70,147 |
| 2015-10-26 | $16.06 | $16.13 | $15.31 | $15.55 | $15.55 | 45,883 |
| 2015-10-23 | $16.83 | $17.15 | $15.77 | $16.14 | $16.14 | 55,372 |
| 2015-10-22 | $16.60 | $17.18 | $16.44 | $16.77 | $16.77 | 80,103 |
| 2015-10-21 | $16.84 | $16.89 | $16.10 | $16.45 | $16.45 | 56,223 |
| 2015-10-20 | $16.80 | $17.21 | $16.66 | $16.90 | $16.90 | 22,925 |
| 2015-10-19 | $16.55 | $17.07 | $16.54 | $16.86 | $16.86 | 23,872 |
| 2015-10-16 | $16.58 | $16.76 | $16.35 | $16.68 | $16.68 | 61,596 |
| 2015-10-15 | $16.52 | $16.71 | $16.30 | $16.57 | $16.57 | 60,960 |
| 2015-10-14 | $16.41 | $16.69 | $16.34 | $16.39 | $16.39 | 39,171 |
| 2015-10-13 | $16.70 | $16.80 | $16.40 | $16.45 | $16.45 | 74,244 |
| 2015-10-12 | $16.92 | $16.98 | $16.58 | $16.73 | $16.73 | 13,878 |
| 2015-10-09 | $17.08 | $17.14 | $16.38 | $16.86 | $16.86 | 52,691 |
| 2015-10-08 | $16.54 | $17.30 | $16.31 | $17.11 | $17.11 | 209,371 |
| 2015-10-07 | $15.93 | $16.65 | $15.90 | $16.63 | $16.63 | 175,468 |
| 2015-10-06 | $15.83 | $16.09 | $15.75 | $15.84 | $15.84 | 34,544 |
| 2015-10-05 | $15.27 | $15.91 | $15.25 | $15.91 | $15.91 | 58,142 |
| 2015-10-02 | $15.21 | $15.37 | $15.10 | $15.26 | $15.26 | 41,973 |
| 2015-10-01 | $15.18 | $15.39 | $14.94 | $15.34 | $15.34 | 52,808 |
| 2015-09-30 | $14.86 | $15.28 | $14.57 | $15.19 | $15.19 | 78,902 |
| 2015-09-29 | $14.97 | $14.97 | $14.58 | $14.79 | $14.79 | 54,937 |
| 2015-09-28 | $15.33 | $15.42 | $14.87 | $14.95 | $14.95 | 34,697 |
| 2015-09-25 | $15.99 | $16.07 | $15.35 | $15.35 | $15.35 | 86,401 |
| 2015-09-24 | $15.79 | $16.10 | $15.67 | $15.99 | $15.99 | 121,298 |
| 2015-09-23 | $15.74 | $16.34 | $15.73 | $15.90 | $15.90 | 93,205 |
| 2015-09-22 | $15.74 | $15.92 | $15.50 | $15.80 | $15.80 | 71,963 |
| 2015-09-21 | $15.79 | $15.98 | $15.25 | $15.87 | $15.87 | 78,520 |
| 2015-09-18 | $15.18 | $16.00 | $15.18 | $15.68 | $15.68 | 640,669 |
| 2015-09-17 | $15.02 | $15.48 | $14.97 | $15.34 | $15.34 | 102,449 |
| 2015-09-16 | $15.27 | $15.49 | $14.69 | $15.09 | $15.09 | 132,181 |
| 2015-09-15 | $14.89 | $15.56 | $14.80 | $15.22 | $15.22 | 185,391 |
| 2015-09-14 | $15.00 | $15.29 | $14.21 | $14.88 | $14.88 | 106,225 |
| 2015-09-11 | $14.91 | $15.48 | $14.72 | $15.08 | $15.08 | 83,349 |
| 2015-09-10 | $14.25 | $15.12 | $14.20 | $14.97 | $14.97 | 134,072 |
| 2015-09-09 | $13.78 | $14.55 | $13.48 | $14.26 | $14.26 | 152,853 |
| 2015-09-08 | $13.73 | $14.21 | $13.60 | $13.76 | $13.76 | 151,856 |
Workiva Inc - Class A (WK) News Headlines
.jpg)
Recent Workiva Inc - Class A (WK) News
Similar Companies to Workiva Inc - Class A (WK) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |