Alico Inc (ALCO) Exchange: NASDAQ
Data as of May 2, 2024
$28.23 ($1.12) 4.13%
Alico Inc - Daily Information
Click for more stock information on Alico Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $26.99 |
| Previous Close | $28.23 |
| High | $28.23 |
| Low | $26.99 |
| Adjusted Open | $26.99 |
| Previous Adjusted Close | $28.23 |
| Adjusted High | $28.23 |
| Adjusted Low | $26.99 |
About Alico Inc (ALCO)
Alico, Inc. primarily operates two divisions: Alico Citrus, one of the nation’s largest citrus producers, and Land Management and Other Operations, which include land leasing and related support operations.
Invest in Alico Inc (ALCO)
Historical Stock Data for Alico Inc (ALCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $26.99 | $28.23 | $26.99 | $28.23 | $28.23 | 44,987 |
| 2024-03-14 | $27.15 | $27.49 | $26.96 | $27.11 | $27.11 | 22,589 |
| 2024-03-13 | $27.23 | $27.33 | $26.78 | $27.18 | $27.18 | 17,772 |
| 2024-03-12 | $26.85 | $27.26 | $26.83 | $27.11 | $27.11 | 13,616 |
| 2024-03-11 | $27.20 | $27.20 | $26.71 | $26.72 | $26.72 | 18,483 |
| 2024-03-08 | $27.08 | $27.40 | $27.03 | $27.14 | $27.14 | 8,706 |
| 2024-03-07 | $27.24 | $27.30 | $27.00 | $27.10 | $27.10 | 11,986 |
| 2024-03-06 | $27.10 | $27.38 | $27.01 | $27.01 | $27.01 | 12,099 |
| 2024-03-05 | $27.83 | $28.16 | $27.09 | $27.09 | $27.09 | 16,689 |
| 2024-03-04 | $27.58 | $28.16 | $27.58 | $27.73 | $27.73 | 23,845 |
| 2024-03-01 | $27.59 | $27.84 | $27.50 | $27.77 | $27.77 | 16,907 |
| 2024-02-29 | $27.64 | $27.90 | $27.49 | $27.71 | $27.71 | 11,842 |
| 2024-02-28 | $27.37 | $27.88 | $27.15 | $27.30 | $27.30 | 24,085 |
| 2024-02-27 | $27.32 | $27.65 | $27.07 | $27.51 | $27.51 | 48,358 |
| 2024-02-26 | $27.61 | $28.17 | $27.09 | $27.36 | $27.36 | 47,682 |
| 2024-02-23 | $28.03 | $28.16 | $27.19 | $27.41 | $27.41 | 28,969 |
| 2024-02-22 | $28.07 | $28.82 | $27.68 | $28.14 | $28.14 | 30,209 |
| 2024-02-21 | $28.53 | $28.70 | $27.92 | $28.20 | $28.20 | 26,568 |
| 2024-02-20 | $28.83 | $29.44 | $28.40 | $28.63 | $28.63 | 29,439 |
| 2024-02-16 | $28.98 | $29.44 | $28.90 | $29.10 | $29.10 | 34,244 |
| 2024-02-15 | $28.48 | $29.47 | $28.48 | $29.21 | $29.21 | 32,202 |
| 2024-02-14 | $28.42 | $28.65 | $27.94 | $28.51 | $28.51 | 31,904 |
| 2024-02-13 | $29.85 | $30.51 | $28.18 | $28.26 | $28.26 | 45,073 |
| 2024-02-12 | $28.91 | $30.45 | $28.91 | $30.31 | $30.31 | 45,139 |
| 2024-02-09 | $28.71 | $29.60 | $28.23 | $29.01 | $29.01 | 47,649 |
| 2024-02-08 | $28.42 | $29.36 | $28.38 | $28.91 | $28.91 | 44,390 |
| 2024-02-07 | $28.56 | $28.59 | $28.18 | $28.18 | $28.18 | 19,487 |
| 2024-02-06 | $27.37 | $28.83 | $27.27 | $28.76 | $28.76 | 35,749 |
| 2024-02-05 | $28.15 | $28.15 | $27.34 | $27.34 | $27.34 | 29,175 |
| 2024-02-02 | $29.10 | $29.27 | $28.32 | $28.32 | $28.32 | 42,679 |
| 2024-02-01 | $29.65 | $29.72 | $29.12 | $29.22 | $29.22 | 44,449 |
| 2024-01-31 | $30.00 | $30.18 | $29.43 | $29.44 | $29.44 | 24,855 |
| 2024-01-30 | $30.00 | $30.14 | $30.00 | $30.00 | $30.00 | 16,297 |
| 2024-01-29 | $30.01 | $30.17 | $30.00 | $30.05 | $30.05 | 16,339 |
| 2024-01-26 | $30.67 | $30.72 | $30.00 | $30.00 | $30.00 | 20,874 |
| 2024-01-25 | $30.13 | $30.75 | $30.13 | $30.48 | $30.48 | 48,199 |
| 2024-01-24 | $30.10 | $30.45 | $29.80 | $29.83 | $29.83 | 38,866 |
| 2024-01-23 | $30.38 | $30.38 | $29.80 | $29.94 | $29.94 | 27,346 |
| 2024-01-22 | $29.80 | $30.27 | $29.75 | $30.22 | $30.22 | 32,639 |
| 2024-01-19 | $29.08 | $29.69 | $28.73 | $29.69 | $29.69 | 27,372 |
| 2024-01-18 | $28.64 | $28.99 | $28.63 | $28.90 | $28.90 | 31,565 |
| 2024-01-17 | $27.88 | $28.91 | $27.88 | $28.58 | $28.58 | 20,059 |
| 2024-01-16 | $28.36 | $28.50 | $27.82 | $28.00 | $28.00 | 38,777 |
| 2024-01-12 | $27.89 | $28.38 | $27.77 | $28.28 | $28.28 | 27,479 |
| 2024-01-11 | $28.01 | $28.01 | $27.62 | $27.64 | $27.64 | 29,995 |
| 2024-01-10 | $28.13 | $28.78 | $28.10 | $28.22 | $28.22 | 28,965 |
| 2024-01-09 | $28.12 | $28.50 | $27.94 | $28.35 | $28.35 | 30,676 |
| 2024-01-08 | $29.14 | $29.14 | $27.87 | $28.21 | $28.21 | 22,461 |
| 2024-01-05 | $29.53 | $29.70 | $29.00 | $29.11 | $29.11 | 22,125 |
| 2024-01-04 | $29.83 | $29.90 | $29.55 | $29.69 | $29.69 | 18,747 |
| 2024-01-03 | $29.34 | $29.76 | $29.02 | $29.66 | $29.66 | 33,893 |
| 2024-01-02 | $29.03 | $29.46 | $28.83 | $29.35 | $29.35 | 19,326 |
| 2023-12-29 | $29.45 | $29.45 | $28.98 | $29.08 | $29.08 | 38,286 |
| 2023-12-28 | $29.64 | $29.70 | $29.42 | $29.45 | $29.45 | 15,695 |
| 2023-12-27 | $29.86 | $30.19 | $28.52 | $29.84 | $29.79 | 19,870 |
| 2023-12-26 | $29.52 | $30.11 | $29.52 | $29.91 | $29.86 | 18,308 |
| 2023-12-22 | $29.34 | $29.87 | $29.27 | $29.58 | $29.53 | 14,919 |
| 2023-12-21 | $29.25 | $29.53 | $28.63 | $29.39 | $29.34 | 27,011 |
| 2023-12-20 | $29.49 | $29.91 | $28.99 | $29.11 | $29.06 | 32,284 |
| 2023-12-19 | $29.07 | $29.58 | $29.01 | $29.37 | $29.32 | 24,964 |
| 2023-12-18 | $29.50 | $29.50 | $28.75 | $29.05 | $29.00 | 45,957 |
| 2023-12-15 | $30.09 | $30.25 | $29.34 | $29.45 | $29.45 | 70,006 |
| 2023-12-14 | $30.70 | $31.00 | $29.83 | $29.90 | $29.90 | 52,545 |
| 2023-12-13 | $29.98 | $30.82 | $29.89 | $30.56 | $30.56 | 66,443 |
| 2023-12-12 | $30.03 | $30.20 | $29.72 | $30.12 | $30.12 | 32,940 |
| 2023-12-11 | $29.89 | $29.99 | $29.68 | $29.91 | $29.91 | 20,588 |
| 2023-12-08 | $29.99 | $29.99 | $29.35 | $29.90 | $29.90 | 30,681 |
| 2023-12-07 | $29.76 | $30.23 | $29.45 | $29.81 | $29.81 | 47,230 |
| 2023-12-06 | $28.95 | $29.60 | $28.59 | $29.08 | $29.08 | 33,969 |
| 2023-12-05 | $28.50 | $28.95 | $28.12 | $28.95 | $28.95 | 21,985 |
| 2023-12-04 | $28.25 | $28.80 | $28.16 | $28.76 | $28.76 | 24,553 |
| 2023-12-01 | $27.73 | $28.69 | $27.73 | $28.45 | $28.45 | 14,984 |
| 2023-11-30 | $28.43 | $28.47 | $27.88 | $27.96 | $27.96 | 17,488 |
| 2023-11-29 | $28.30 | $28.38 | $28.09 | $28.25 | $28.25 | 8,824 |
| 2023-11-28 | $27.77 | $28.28 | $27.64 | $28.07 | $28.07 | 12,512 |
| 2023-11-27 | $26.83 | $27.98 | $26.83 | $27.76 | $27.76 | 22,087 |
| 2023-11-24 | $27.24 | $27.42 | $27.10 | $27.42 | $27.42 | 5,671 |
| 2023-11-22 | $27.22 | $27.31 | $26.99 | $27.29 | $27.29 | 8,411 |
| 2023-11-21 | $26.99 | $27.24 | $26.83 | $27.03 | $27.03 | 11,884 |
| 2023-11-20 | $26.98 | $27.35 | $26.97 | $27.21 | $27.21 | 10,776 |
| 2023-11-17 | $27.29 | $27.30 | $26.72 | $27.06 | $27.06 | 41,787 |
| 2023-11-16 | $27.10 | $27.18 | $26.86 | $27.18 | $27.18 | 25,054 |
| 2023-11-15 | $27.29 | $27.98 | $26.35 | $27.58 | $27.58 | 33,127 |
| 2023-11-14 | $26.20 | $27.14 | $26.06 | $27.12 | $27.12 | 37,245 |
| 2023-11-13 | $25.10 | $26.09 | $25.10 | $26.04 | $26.04 | 27,515 |
| 2023-11-10 | $25.03 | $25.47 | $25.01 | $25.38 | $25.38 | 22,192 |
| 2023-11-09 | $25.52 | $25.64 | $25.40 | $25.41 | $25.41 | 13,175 |
| 2023-11-08 | $25.30 | $25.65 | $25.30 | $25.52 | $25.52 | 11,021 |
| 2023-11-07 | $25.61 | $25.82 | $25.34 | $25.67 | $25.67 | 8,977 |
| 2023-11-06 | $25.40 | $25.70 | $25.26 | $25.61 | $25.61 | 16,819 |
| 2023-11-03 | $25.56 | $25.69 | $25.35 | $25.62 | $25.62 | 26,542 |
| 2023-11-02 | $24.46 | $25.39 | $24.31 | $25.21 | $25.21 | 19,510 |
| 2023-11-01 | $24.56 | $24.84 | $24.35 | $24.55 | $24.55 | 15,290 |
| 2023-10-31 | $24.10 | $24.45 | $23.83 | $24.44 | $24.44 | 14,589 |
| 2023-10-30 | $23.95 | $24.27 | $23.70 | $24.09 | $24.09 | 20,028 |
| 2023-10-27 | $23.80 | $23.86 | $23.63 | $23.82 | $23.82 | 12,877 |
| 2023-10-26 | $23.70 | $24.06 | $23.60 | $23.80 | $23.80 | 22,283 |
| 2023-10-25 | $23.71 | $23.92 | $23.60 | $23.78 | $23.78 | 21,051 |
| 2023-10-24 | $23.65 | $24.00 | $23.55 | $23.75 | $23.75 | 44,053 |
| 2023-10-23 | $24.13 | $24.13 | $23.65 | $23.65 | $23.65 | 20,851 |
| 2023-10-20 | $24.44 | $24.54 | $24.08 | $24.08 | $24.08 | 20,740 |
| 2023-10-19 | $24.29 | $24.54 | $24.29 | $24.39 | $24.39 | 14,448 |
| 2023-10-18 | $24.81 | $24.81 | $24.28 | $24.28 | $24.28 | 24,363 |
| 2023-10-17 | $25.08 | $25.29 | $24.84 | $25.06 | $25.06 | 28,459 |
| 2023-10-16 | $24.42 | $25.10 | $24.42 | $25.01 | $25.01 | 20,096 |
| 2023-10-13 | $24.76 | $24.76 | $24.32 | $24.42 | $24.42 | 10,649 |
| 2023-10-12 | $24.80 | $24.96 | $24.54 | $24.72 | $24.72 | 9,384 |
| 2023-10-11 | $25.19 | $25.23 | $25.01 | $25.13 | $25.13 | 9,299 |
| 2023-10-10 | $25.12 | $25.52 | $25.11 | $25.15 | $25.15 | 14,097 |
| 2023-10-09 | $24.54 | $25.37 | $24.54 | $25.06 | $25.06 | 14,829 |
| 2023-10-06 | $24.53 | $24.81 | $24.31 | $24.74 | $24.74 | 34,996 |
| 2023-10-05 | $24.69 | $25.25 | $24.50 | $24.65 | $24.65 | 32,920 |
| 2023-10-04 | $24.48 | $24.85 | $24.46 | $24.74 | $24.74 | 33,934 |
| 2023-10-03 | $24.90 | $24.95 | $24.46 | $24.50 | $24.50 | 23,085 |
| 2023-10-02 | $24.85 | $24.95 | $24.73 | $24.86 | $24.86 | 17,691 |
| 2023-09-29 | $24.92 | $25.12 | $24.85 | $24.96 | $24.96 | 21,225 |
| 2023-09-28 | $24.95 | $25.17 | $24.83 | $25.10 | $25.10 | 22,601 |
| 2023-09-27 | $25.78 | $25.82 | $24.87 | $25.07 | $25.02 | 29,270 |
| 2023-09-26 | $25.71 | $26.01 | $25.69 | $25.76 | $25.71 | 22,723 |
| 2023-09-25 | $26.00 | $26.33 | $25.62 | $25.84 | $25.79 | 25,483 |
| 2023-09-22 | $25.73 | $26.11 | $25.50 | $26.04 | $26.04 | 30,043 |
| 2023-09-21 | $27.13 | $27.13 | $25.58 | $25.80 | $25.80 | 53,812 |
| 2023-09-20 | $27.06 | $27.39 | $26.87 | $27.13 | $27.13 | 25,723 |
| 2023-09-19 | $26.33 | $27.48 | $26.22 | $26.69 | $26.69 | 69,880 |
| 2023-09-18 | $24.96 | $25.80 | $24.74 | $25.62 | $25.62 | 28,156 |
| 2023-09-15 | $24.03 | $25.25 | $24.03 | $24.83 | $24.83 | 210,906 |
| 2023-09-14 | $23.80 | $24.06 | $23.68 | $23.98 | $23.98 | 23,013 |
| 2023-09-13 | $23.80 | $23.91 | $23.77 | $23.82 | $23.82 | 25,444 |
| 2023-09-12 | $23.77 | $23.80 | $23.65 | $23.74 | $23.74 | 14,831 |
| 2023-09-11 | $23.68 | $23.92 | $23.65 | $23.67 | $23.67 | 16,409 |
| 2023-09-08 | $23.68 | $23.78 | $23.55 | $23.66 | $23.66 | 14,106 |
| 2023-09-07 | $23.60 | $23.76 | $23.55 | $23.71 | $23.71 | 43,505 |
| 2023-09-06 | $23.65 | $23.88 | $23.53 | $23.70 | $23.70 | 36,019 |
| 2023-09-05 | $23.55 | $23.69 | $23.46 | $23.61 | $23.61 | 38,737 |
| 2023-09-01 | $23.55 | $23.71 | $23.55 | $23.56 | $23.56 | 15,322 |
| 2023-08-31 | $23.63 | $24.00 | $23.44 | $23.53 | $23.53 | 20,339 |
| 2023-08-30 | $23.72 | $23.93 | $23.51 | $23.68 | $23.68 | 33,909 |
| 2023-08-29 | $23.59 | $23.88 | $23.55 | $23.79 | $23.79 | 24,636 |
| 2023-08-28 | $23.92 | $23.92 | $23.45 | $23.72 | $23.72 | 28,133 |
| 2023-08-25 | $24.01 | $24.54 | $23.67 | $23.89 | $23.89 | 26,898 |
| 2023-08-24 | $23.75 | $24.25 | $23.75 | $23.96 | $23.96 | 20,625 |
| 2023-08-23 | $23.66 | $24.16 | $23.63 | $23.89 | $23.89 | 16,379 |
| 2023-08-22 | $23.84 | $23.93 | $23.53 | $23.56 | $23.56 | 18,799 |
| 2023-08-21 | $23.90 | $24.10 | $23.74 | $23.83 | $23.83 | 21,453 |
| 2023-08-18 | $23.62 | $24.11 | $23.62 | $23.87 | $23.87 | 20,850 |
| 2023-08-17 | $23.53 | $23.74 | $23.42 | $23.74 | $23.74 | 17,807 |
| 2023-08-16 | $23.82 | $23.82 | $23.22 | $23.55 | $23.55 | 29,742 |
| 2023-08-15 | $23.89 | $23.89 | $23.22 | $23.50 | $23.50 | 36,874 |
| 2023-08-14 | $24.59 | $24.59 | $23.72 | $23.72 | $23.72 | 31,152 |
| 2023-08-11 | $24.66 | $24.75 | $24.59 | $24.63 | $24.63 | 33,614 |
| 2023-08-10 | $24.61 | $24.80 | $24.50 | $24.63 | $24.63 | 40,777 |
| 2023-08-09 | $24.69 | $24.74 | $24.48 | $24.60 | $24.60 | 36,752 |
| 2023-08-08 | $24.87 | $25.10 | $24.69 | $24.89 | $24.89 | 23,279 |
| 2023-08-07 | $24.79 | $25.32 | $24.78 | $25.00 | $25.00 | 24,820 |
| 2023-08-04 | $24.88 | $25.01 | $24.75 | $24.82 | $24.82 | 16,127 |
| 2023-08-03 | $24.90 | $25.02 | $24.16 | $24.79 | $24.79 | 32,039 |
| 2023-08-02 | $26.20 | $26.32 | $25.78 | $25.94 | $25.94 | 25,473 |
| 2023-08-01 | $25.76 | $26.32 | $25.76 | $26.28 | $26.28 | 17,137 |
| 2023-07-31 | $25.97 | $26.31 | $25.51 | $25.90 | $25.90 | 26,204 |
| 2023-07-28 | $25.69 | $25.93 | $25.47 | $25.88 | $25.88 | 35,611 |
| 2023-07-27 | $25.81 | $25.81 | $25.48 | $25.51 | $25.51 | 20,627 |
| 2023-07-26 | $25.63 | $25.96 | $25.63 | $25.79 | $25.79 | 14,497 |
| 2023-07-25 | $25.67 | $25.75 | $25.41 | $25.58 | $25.58 | 21,192 |
| 2023-07-24 | $25.86 | $26.14 | $25.66 | $25.81 | $25.81 | 27,553 |
| 2023-07-21 | $25.87 | $26.02 | $25.65 | $25.80 | $25.80 | 25,624 |
| 2023-07-20 | $25.99 | $26.04 | $25.63 | $25.80 | $25.80 | 84,561 |
| 2023-07-19 | $25.79 | $26.00 | $25.70 | $25.90 | $25.90 | 25,561 |
| 2023-07-18 | $25.50 | $25.84 | $25.41 | $25.76 | $25.76 | 23,076 |
| 2023-07-17 | $25.85 | $25.89 | $25.40 | $25.43 | $25.43 | 24,358 |
| 2023-07-14 | $25.87 | $25.87 | $25.24 | $25.60 | $25.60 | 13,069 |
| 2023-07-13 | $26.06 | $26.08 | $25.72 | $25.94 | $25.94 | 23,881 |
| 2023-07-12 | $26.08 | $26.35 | $25.72 | $25.90 | $25.90 | 35,110 |
| 2023-07-11 | $25.27 | $25.99 | $25.26 | $25.81 | $25.81 | 57,840 |
| 2023-07-10 | $25.27 | $25.39 | $25.06 | $25.18 | $25.18 | 16,517 |
| 2023-07-07 | $24.47 | $25.48 | $24.26 | $25.41 | $25.41 | 48,145 |
| 2023-07-06 | $25.19 | $25.28 | $24.20 | $24.35 | $24.35 | 53,956 |
| 2023-07-05 | $25.65 | $25.66 | $25.15 | $25.28 | $25.28 | 50,034 |
| 2023-07-03 | $25.52 | $25.76 | $25.33 | $25.65 | $25.65 | 25,000 |
| 2023-06-30 | $25.64 | $25.64 | $25.06 | $25.46 | $25.46 | 20,236 |
| 2023-06-29 | $25.55 | $25.92 | $25.42 | $25.64 | $25.64 | 16,788 |
| 2023-06-28 | $25.30 | $25.74 | $24.55 | $25.56 | $25.51 | 24,376 |
| 2023-06-27 | $25.22 | $25.70 | $25.21 | $25.52 | $25.52 | 27,264 |
| 2023-06-26 | $25.28 | $25.57 | $25.05 | $25.26 | $25.26 | 35,057 |
| 2023-06-23 | $24.82 | $25.61 | $24.57 | $25.46 | $25.46 | 120,977 |
| 2023-06-22 | $25.03 | $25.10 | $24.51 | $25.10 | $25.10 | 27,031 |
| 2023-06-21 | $25.16 | $25.30 | $24.83 | $25.23 | $25.23 | 42,891 |
| 2023-06-20 | $25.32 | $25.51 | $25.04 | $25.41 | $25.41 | 36,330 |
| 2023-06-16 | $25.85 | $25.85 | $25.13 | $25.33 | $25.33 | 42,409 |
| 2023-06-15 | $25.50 | $25.69 | $25.19 | $25.69 | $25.69 | 49,552 |
| 2023-06-14 | $25.06 | $25.59 | $25.04 | $25.50 | $25.50 | 34,442 |
| 2023-06-13 | $25.61 | $25.89 | $24.68 | $25.03 | $25.03 | 35,773 |
| 2023-06-12 | $26.25 | $26.25 | $25.38 | $25.72 | $25.72 | 26,112 |
| 2023-06-09 | $26.14 | $26.45 | $26.06 | $26.24 | $26.24 | 22,199 |
| 2023-06-08 | $25.74 | $26.30 | $25.43 | $26.30 | $26.30 | 28,229 |
| 2023-06-07 | $25.17 | $25.81 | $25.17 | $25.66 | $25.66 | 25,121 |
| 2023-06-06 | $24.20 | $25.25 | $24.20 | $25.15 | $25.15 | 27,992 |
| 2023-06-05 | $24.73 | $24.79 | $24.15 | $24.20 | $24.20 | 23,172 |
| 2023-06-02 | $23.38 | $24.69 | $23.38 | $24.60 | $24.60 | 28,763 |
| 2023-06-01 | $23.14 | $23.65 | $23.12 | $23.32 | $23.32 | 34,820 |
| 2023-05-31 | $23.78 | $23.87 | $23.12 | $23.15 | $23.15 | 29,809 |
| 2023-05-30 | $23.90 | $24.13 | $23.66 | $23.81 | $23.81 | 28,858 |
| 2023-05-26 | $23.74 | $24.32 | $23.74 | $23.96 | $23.96 | 21,438 |
| 2023-05-25 | $24.49 | $24.49 | $23.80 | $23.87 | $23.87 | 24,797 |
| 2023-05-24 | $24.88 | $24.88 | $24.16 | $24.51 | $24.51 | 29,455 |
| 2023-05-23 | $24.36 | $25.41 | $24.36 | $24.83 | $24.83 | 27,556 |
| 2023-05-22 | $23.40 | $24.87 | $23.38 | $24.48 | $24.48 | 52,256 |
| 2023-05-19 | $23.35 | $23.46 | $22.95 | $23.24 | $23.24 | 23,727 |
| 2023-05-18 | $22.95 | $23.28 | $22.77 | $23.17 | $23.17 | 22,155 |
| 2023-05-17 | $22.69 | $23.14 | $22.58 | $23.04 | $23.04 | 26,644 |
| 2023-05-16 | $22.75 | $23.00 | $22.65 | $22.65 | $22.65 | 28,381 |
| 2023-05-15 | $22.84 | $23.04 | $22.77 | $22.84 | $22.84 | 19,327 |
| 2023-05-12 | $22.83 | $22.96 | $22.70 | $22.80 | $22.80 | 30,887 |
| 2023-05-11 | $22.82 | $23.13 | $22.70 | $22.88 | $22.88 | 18,581 |
| 2023-05-10 | $23.47 | $23.47 | $22.75 | $22.98 | $22.98 | 32,945 |
| 2023-05-09 | $23.05 | $23.40 | $22.79 | $23.32 | $23.32 | 37,751 |
| 2023-05-08 | $23.46 | $23.46 | $22.76 | $22.99 | $22.99 | 44,695 |
| 2023-05-05 | $22.91 | $23.59 | $22.91 | $23.49 | $23.49 | 39,266 |
| 2023-05-04 | $23.17 | $23.24 | $22.65 | $22.82 | $22.82 | 59,391 |
| 2023-05-03 | $23.65 | $23.99 | $23.45 | $23.50 | $23.50 | 49,205 |
| 2023-05-02 | $23.69 | $23.69 | $23.45 | $23.55 | $23.55 | 30,903 |
| 2023-05-01 | $23.66 | $23.83 | $23.44 | $23.69 | $23.69 | 33,464 |
| 2023-04-28 | $23.72 | $23.87 | $23.49 | $23.56 | $23.56 | 22,909 |
| 2023-04-27 | $23.74 | $23.79 | $23.51 | $23.77 | $23.77 | 25,322 |
| 2023-04-26 | $23.71 | $23.93 | $23.43 | $23.61 | $23.61 | 32,593 |
| 2023-04-25 | $24.02 | $24.07 | $23.67 | $23.78 | $23.78 | 36,861 |
| 2023-04-24 | $24.09 | $24.25 | $23.96 | $24.05 | $24.05 | 18,821 |
| 2023-04-21 | $23.92 | $24.12 | $23.75 | $24.03 | $24.03 | 26,234 |
| 2023-04-20 | $24.21 | $24.24 | $23.82 | $23.94 | $23.94 | 21,125 |
| 2023-04-19 | $24.66 | $24.71 | $24.24 | $24.31 | $24.31 | 12,360 |
| 2023-04-18 | $24.77 | $25.16 | $24.76 | $24.80 | $24.80 | 16,699 |
| 2023-04-17 | $24.17 | $24.90 | $24.14 | $24.86 | $24.86 | 21,083 |
| 2023-04-14 | $24.60 | $24.68 | $23.85 | $24.12 | $24.12 | 55,545 |
| 2023-04-13 | $25.22 | $25.43 | $24.55 | $24.73 | $24.73 | 25,518 |
| 2023-04-12 | $25.44 | $25.92 | $25.14 | $25.27 | $25.27 | 28,548 |
| 2023-04-11 | $24.81 | $25.54 | $24.81 | $25.46 | $25.46 | 24,745 |
| 2023-04-10 | $23.66 | $24.80 | $23.66 | $24.76 | $24.76 | 47,950 |
| 2023-04-06 | $23.71 | $23.90 | $23.65 | $23.81 | $23.81 | 28,808 |
| 2023-04-05 | $23.92 | $24.06 | $23.69 | $23.75 | $23.75 | 49,994 |
| 2023-04-04 | $24.15 | $24.15 | $23.66 | $24.06 | $24.06 | 38,530 |
| 2023-04-03 | $24.15 | $24.25 | $23.80 | $24.13 | $24.13 | 37,640 |
| 2023-03-31 | $24.03 | $24.29 | $23.87 | $24.20 | $24.20 | 42,480 |
| 2023-03-30 | $24.01 | $24.11 | $23.80 | $24.06 | $24.06 | 24,439 |
| 2023-03-29 | $24.51 | $24.59 | $23.91 | $24.00 | $23.95 | 30,561 |
| 2023-03-28 | $24.38 | $24.68 | $24.27 | $24.38 | $24.33 | 23,636 |
| 2023-03-27 | $24.05 | $24.67 | $24.05 | $24.49 | $24.44 | 24,861 |
| 2023-03-24 | $23.93 | $24.13 | $23.66 | $24.04 | $23.99 | 29,937 |
| 2023-03-23 | $24.53 | $24.56 | $23.91 | $24.02 | $23.97 | 50,523 |
| 2023-03-22 | $24.68 | $24.78 | $24.55 | $24.56 | $24.51 | 37,009 |
| 2023-03-21 | $24.79 | $25.14 | $24.64 | $24.67 | $24.62 | 52,452 |
| 2023-03-20 | $24.55 | $25.29 | $24.53 | $24.64 | $24.59 | 34,191 |
| 2023-03-17 | $24.75 | $25.03 | $24.51 | $24.55 | $24.55 | 135,457 |
| 2023-03-16 | $24.76 | $25.21 | $24.53 | $24.88 | $24.88 | 30,353 |
| 2023-03-15 | $24.89 | $25.10 | $24.75 | $25.00 | $25.00 | 47,001 |
| 2023-03-14 | $25.04 | $25.45 | $25.02 | $25.26 | $25.26 | 43,223 |
| 2023-03-13 | $24.75 | $25.07 | $24.52 | $24.77 | $24.77 | 63,422 |
| 2023-03-10 | $25.11 | $25.11 | $24.61 | $24.85 | $24.85 | 72,841 |
| 2023-03-09 | $25.64 | $25.74 | $25.06 | $25.24 | $25.24 | 31,957 |
| 2023-03-08 | $25.81 | $25.94 | $25.23 | $25.75 | $25.75 | 43,342 |
| 2023-03-07 | $26.07 | $26.12 | $25.72 | $25.85 | $25.85 | 28,323 |
| 2023-03-06 | $25.79 | $26.24 | $25.76 | $26.16 | $26.16 | 56,259 |
| 2023-03-03 | $25.57 | $25.93 | $25.45 | $25.82 | $25.82 | 24,608 |
| 2023-03-02 | $25.32 | $25.71 | $25.26 | $25.64 | $25.64 | 33,553 |
| 2023-03-01 | $25.61 | $25.77 | $25.24 | $25.48 | $25.48 | 25,727 |
| 2023-02-28 | $25.99 | $26.10 | $25.57 | $25.74 | $25.74 | 32,848 |
| 2023-02-27 | $26.03 | $26.38 | $25.81 | $25.96 | $25.96 | 26,511 |
| 2023-02-24 | $26.02 | $26.22 | $25.61 | $26.02 | $26.02 | 26,627 |
| 2023-02-23 | $26.62 | $26.75 | $25.87 | $26.34 | $26.34 | 35,177 |
| 2023-02-22 | $26.55 | $26.65 | $26.24 | $26.44 | $26.44 | 34,438 |
| 2023-02-21 | $26.43 | $27.00 | $26.36 | $26.53 | $26.53 | 43,056 |
| 2023-02-17 | $26.31 | $26.79 | $26.31 | $26.60 | $26.60 | 20,976 |
| 2023-02-16 | $26.62 | $26.93 | $26.01 | $26.17 | $26.17 | 72,684 |
| 2023-02-15 | $26.33 | $26.86 | $26.25 | $26.77 | $26.77 | 26,620 |
| 2023-02-14 | $26.71 | $27.02 | $26.35 | $26.35 | $26.35 | 25,209 |
| 2023-02-13 | $26.54 | $27.00 | $26.25 | $26.87 | $26.87 | 29,996 |
| 2023-02-10 | $26.42 | $26.68 | $25.92 | $26.67 | $26.67 | 24,461 |
| 2023-02-09 | $27.15 | $27.24 | $25.88 | $26.32 | $26.32 | 55,210 |
| 2023-02-08 | $26.81 | $27.19 | $26.12 | $26.26 | $26.26 | 39,753 |
| 2023-02-07 | $26.38 | $27.16 | $26.38 | $26.91 | $26.91 | 40,529 |
| 2023-02-06 | $26.49 | $27.18 | $25.78 | $26.62 | $26.62 | 67,138 |
| 2023-02-03 | $27.79 | $28.03 | $27.42 | $27.53 | $27.53 | 37,635 |
| 2023-02-02 | $27.42 | $28.04 | $27.40 | $27.91 | $27.91 | 56,171 |
| 2023-02-01 | $26.52 | $27.57 | $26.52 | $27.28 | $27.28 | 46,242 |
| 2023-01-31 | $25.90 | $26.57 | $25.88 | $26.50 | $26.50 | 33,693 |
| 2023-01-30 | $25.93 | $26.25 | $25.73 | $25.87 | $25.87 | 25,280 |
| 2023-01-27 | $26.46 | $26.63 | $25.70 | $26.13 | $26.13 | 76,168 |
| 2023-01-26 | $26.99 | $26.99 | $26.50 | $26.64 | $26.64 | 32,197 |
| 2023-01-25 | $26.94 | $27.05 | $26.57 | $26.95 | $26.95 | 19,679 |
| 2023-01-24 | $27.39 | $28.07 | $26.95 | $26.98 | $26.98 | 87,178 |
| 2023-01-23 | $27.18 | $27.46 | $27.05 | $27.43 | $27.43 | 28,498 |
| 2023-01-20 | $26.67 | $27.24 | $26.45 | $27.22 | $27.22 | 73,710 |
| 2023-01-19 | $26.33 | $26.78 | $26.28 | $26.52 | $26.52 | 47,611 |
| 2023-01-18 | $25.75 | $26.71 | $25.75 | $26.48 | $26.48 | 64,237 |
| 2023-01-17 | $25.08 | $25.89 | $24.66 | $25.57 | $25.57 | 54,121 |
| 2023-01-13 | $24.63 | $25.24 | $24.63 | $25.14 | $25.14 | 45,207 |
| 2023-01-12 | $25.00 | $25.00 | $24.57 | $24.87 | $24.87 | 46,477 |
| 2023-01-11 | $24.60 | $24.91 | $24.42 | $24.81 | $24.81 | 42,565 |
| 2023-01-10 | $24.19 | $24.69 | $24.08 | $24.57 | $24.57 | 39,304 |
| 2023-01-09 | $24.13 | $24.31 | $23.83 | $24.16 | $24.16 | 73,524 |
| 2023-01-06 | $23.84 | $24.29 | $23.62 | $24.09 | $24.09 | 75,126 |
| 2023-01-05 | $23.75 | $24.06 | $23.53 | $23.79 | $23.79 | 62,412 |
| 2023-01-04 | $23.81 | $24.37 | $23.68 | $23.99 | $23.99 | 47,124 |
| 2023-01-03 | $23.91 | $24.02 | $23.42 | $23.83 | $23.83 | 116,701 |
| 2022-12-30 | $23.66 | $23.93 | $23.51 | $23.87 | $23.87 | 96,272 |
| 2022-12-29 | $23.55 | $23.89 | $23.40 | $23.80 | $23.80 | 97,292 |
| 2022-12-28 | $23.52 | $23.94 | $23.41 | $23.61 | $23.56 | 88,104 |
| 2022-12-27 | $23.85 | $24.01 | $23.38 | $23.65 | $23.60 | 120,850 |
| 2022-12-23 | $23.50 | $24.18 | $23.20 | $23.85 | $23.85 | 107,533 |
| 2022-12-22 | $23.83 | $23.83 | $23.24 | $23.65 | $23.65 | 104,839 |
| 2022-12-21 | $23.74 | $24.11 | $23.41 | $24.04 | $24.04 | 93,288 |
| 2022-12-20 | $23.33 | $24.70 | $23.00 | $23.47 | $23.47 | 140,902 |
| 2022-12-19 | $23.60 | $23.86 | $23.10 | $23.20 | $23.20 | 108,007 |
| 2022-12-16 | $24.46 | $24.47 | $23.64 | $23.80 | $23.80 | 138,371 |
| 2022-12-15 | $25.05 | $25.47 | $24.61 | $24.67 | $24.67 | 87,542 |
| 2022-12-14 | $25.80 | $26.02 | $24.65 | $25.05 | $25.05 | 228,053 |
| 2022-12-13 | $28.42 | $28.93 | $27.51 | $27.69 | $27.69 | 106,727 |
| 2022-12-12 | $27.91 | $27.94 | $26.95 | $27.67 | $27.67 | 46,550 |
| 2022-12-09 | $27.70 | $28.06 | $27.28 | $27.80 | $27.80 | 44,543 |
| 2022-12-08 | $27.80 | $28.37 | $27.24 | $27.59 | $27.59 | 44,830 |
| 2022-12-07 | $27.00 | $29.39 | $26.95 | $27.76 | $27.76 | 157,772 |
| 2022-12-06 | $28.00 | $28.67 | $26.35 | $26.35 | $26.35 | 183,346 |
| 2022-12-05 | $30.00 | $30.00 | $29.06 | $29.41 | $29.41 | 66,357 |
| 2022-12-02 | $30.10 | $30.51 | $29.69 | $30.19 | $30.19 | 76,311 |
| 2022-12-01 | $31.06 | $31.88 | $30.01 | $30.15 | $30.15 | 34,306 |
| 2022-11-30 | $31.16 | $31.16 | $29.83 | $30.93 | $30.93 | 88,259 |
| 2022-11-29 | $31.75 | $31.84 | $30.92 | $31.29 | $31.29 | 41,683 |
| 2022-11-28 | $32.37 | $32.37 | $31.64 | $31.75 | $31.75 | 19,565 |
| 2022-11-25 | $32.25 | $32.85 | $32.18 | $32.46 | $32.46 | 13,280 |
| 2022-11-23 | $32.20 | $32.78 | $31.89 | $32.32 | $32.32 | 10,186 |
| 2022-11-22 | $32.04 | $32.45 | $31.99 | $32.33 | $32.33 | 29,297 |
| 2022-11-21 | $32.23 | $32.39 | $31.83 | $32.07 | $32.07 | 17,974 |
| 2022-11-18 | $32.72 | $32.97 | $32.04 | $32.36 | $32.36 | 25,228 |
| 2022-11-17 | $32.00 | $32.53 | $31.71 | $32.30 | $32.30 | 26,436 |
| 2022-11-16 | $31.56 | $32.73 | $31.56 | $32.15 | $32.15 | 49,614 |
| 2022-11-15 | $31.56 | $31.84 | $31.12 | $31.56 | $31.56 | 28,126 |
| 2022-11-14 | $32.21 | $32.21 | $31.00 | $31.40 | $31.40 | 34,054 |
| 2022-11-11 | $32.58 | $32.65 | $32.06 | $32.39 | $32.39 | 25,478 |
| 2022-11-10 | $32.83 | $33.20 | $32.00 | $32.60 | $32.60 | 37,092 |
| 2022-11-09 | $32.04 | $32.49 | $31.76 | $31.89 | $31.89 | 23,931 |
| 2022-11-08 | $32.13 | $32.51 | $31.54 | $32.23 | $32.23 | 24,261 |
| 2022-11-07 | $32.09 | $32.21 | $31.57 | $32.13 | $32.13 | 26,256 |
| 2022-11-04 | $31.18 | $31.87 | $30.98 | $31.84 | $31.84 | 63,535 |
| 2022-11-03 | $31.13 | $31.40 | $30.42 | $30.67 | $30.67 | 21,994 |
| 2022-11-02 | $31.00 | $32.14 | $30.83 | $31.37 | $31.37 | 32,155 |
| 2022-11-01 | $30.83 | $31.49 | $30.52 | $31.09 | $31.09 | 39,834 |
| 2022-10-31 | $30.36 | $30.72 | $30.26 | $30.62 | $30.62 | 33,536 |
| 2022-10-28 | $29.83 | $30.70 | $29.83 | $30.54 | $30.54 | 37,879 |
| 2022-10-27 | $30.26 | $30.39 | $29.79 | $29.89 | $29.89 | 22,424 |
| 2022-10-26 | $29.43 | $30.47 | $29.43 | $29.95 | $29.95 | 48,686 |
| 2022-10-25 | $28.95 | $29.50 | $28.49 | $29.49 | $29.49 | 35,366 |
| 2022-10-24 | $28.24 | $29.09 | $28.17 | $28.81 | $28.81 | 25,491 |
| 2022-10-21 | $28.13 | $28.53 | $27.84 | $28.15 | $28.15 | 34,124 |
| 2022-10-20 | $28.53 | $28.99 | $27.86 | $28.08 | $28.08 | 26,365 |
| 2022-10-19 | $28.93 | $28.93 | $27.92 | $28.59 | $28.59 | 57,485 |
| 2022-10-18 | $29.15 | $29.41 | $28.66 | $28.97 | $28.97 | 16,939 |
| 2022-10-17 | $29.32 | $29.42 | $28.78 | $28.95 | $28.95 | 24,397 |
| 2022-10-14 | $29.63 | $29.95 | $28.56 | $28.87 | $28.87 | 22,704 |
| 2022-10-13 | $28.39 | $29.73 | $28.21 | $29.50 | $29.50 | 48,907 |
| 2022-10-12 | $28.55 | $29.03 | $28.19 | $28.76 | $28.76 | 33,562 |
| 2022-10-11 | $28.14 | $28.79 | $28.04 | $28.63 | $28.63 | 57,577 |
| 2022-10-10 | $27.76 | $28.33 | $27.58 | $28.14 | $28.14 | 64,111 |
| 2022-10-07 | $28.25 | $29.61 | $27.50 | $27.79 | $27.79 | 48,981 |
| 2022-10-06 | $29.32 | $29.32 | $28.03 | $28.20 | $28.20 | 35,996 |
| 2022-10-05 | $30.20 | $30.39 | $29.11 | $29.20 | $29.20 | 36,006 |
| 2022-10-04 | $29.75 | $30.62 | $29.75 | $30.46 | $30.46 | 83,176 |
| 2022-10-03 | $28.50 | $29.51 | $28.24 | $29.48 | $29.48 | 53,281 |
| 2022-09-30 | $28.53 | $28.79 | $27.80 | $28.24 | $28.24 | 84,229 |
| 2022-09-29 | $30.80 | $30.80 | $28.17 | $28.24 | $28.24 | 83,859 |
| 2022-09-28 | $30.71 | $31.90 | $30.58 | $31.38 | $30.83 | 78,463 |
| 2022-09-27 | $30.44 | $30.91 | $30.33 | $30.74 | $30.21 | 50,236 |
| 2022-09-26 | $30.96 | $31.25 | $30.14 | $30.23 | $29.70 | 56,245 |
| 2022-09-23 | $31.40 | $31.48 | $30.85 | $31.06 | $31.06 | 71,984 |
| 2022-09-22 | $32.00 | $32.27 | $31.40 | $31.56 | $31.56 | 32,153 |
| 2022-09-21 | $32.57 | $32.79 | $31.81 | $31.90 | $31.90 | 28,767 |
| 2022-09-20 | $32.45 | $32.53 | $32.24 | $32.30 | $32.30 | 17,323 |
| 2022-09-19 | $32.35 | $32.85 | $32.20 | $32.53 | $32.53 | 25,570 |
| 2022-09-16 | $32.79 | $32.82 | $32.06 | $32.37 | $32.37 | 95,555 |
| 2022-09-15 | $33.54 | $33.61 | $32.58 | $32.85 | $32.85 | 57,680 |
| 2022-09-14 | $33.61 | $34.10 | $33.50 | $33.54 | $33.54 | 31,018 |
| 2022-09-13 | $33.62 | $33.84 | $33.26 | $33.50 | $33.50 | 42,540 |
| 2022-09-12 | $34.05 | $34.05 | $33.41 | $33.84 | $33.84 | 18,951 |
| 2022-09-09 | $33.09 | $33.60 | $32.81 | $33.47 | $33.47 | 23,984 |
| 2022-09-08 | $32.72 | $32.95 | $32.50 | $32.79 | $32.79 | 29,822 |
| 2022-09-07 | $32.14 | $32.93 | $32.14 | $32.79 | $32.79 | 40,441 |
| 2022-09-06 | $33.45 | $33.45 | $31.82 | $32.19 | $32.19 | 56,008 |
| 2022-09-02 | $33.89 | $34.09 | $33.34 | $33.50 | $33.50 | 28,909 |
| 2022-09-01 | $33.87 | $34.00 | $33.36 | $33.60 | $33.60 | 31,650 |
| 2022-08-31 | $34.01 | $34.50 | $33.95 | $33.95 | $33.95 | 23,876 |
| 2022-08-30 | $34.48 | $34.63 | $34.00 | $34.10 | $34.10 | 27,859 |
| 2022-08-29 | $33.90 | $35.06 | $33.59 | $34.60 | $34.60 | 55,194 |
| 2022-08-26 | $34.15 | $34.48 | $33.91 | $33.98 | $33.98 | 26,329 |
| 2022-08-25 | $34.01 | $34.45 | $33.90 | $34.28 | $34.28 | 21,982 |
| 2022-08-24 | $34.02 | $34.21 | $33.74 | $33.96 | $33.96 | 15,810 |
| 2022-08-23 | $33.58 | $34.09 | $33.56 | $33.84 | $33.84 | 25,705 |
| 2022-08-22 | $34.03 | $34.03 | $33.22 | $33.51 | $33.51 | 42,201 |
| 2022-08-19 | $34.68 | $34.89 | $33.99 | $34.19 | $34.19 | 48,847 |
| 2022-08-18 | $34.39 | $35.14 | $34.18 | $34.91 | $34.91 | 38,679 |
| 2022-08-17 | $34.35 | $34.84 | $34.10 | $34.31 | $34.31 | 35,258 |
| 2022-08-16 | $34.87 | $35.22 | $34.28 | $34.54 | $34.54 | 38,289 |
| 2022-08-15 | $34.48 | $35.38 | $34.41 | $34.76 | $34.76 | 43,477 |
| 2022-08-12 | $34.15 | $35.17 | $33.54 | $34.84 | $34.84 | 50,129 |
| 2022-08-11 | $32.81 | $33.95 | $32.81 | $33.88 | $33.88 | 49,125 |
| 2022-08-10 | $32.21 | $33.02 | $32.06 | $32.62 | $32.62 | 36,651 |
| 2022-08-09 | $32.16 | $32.33 | $31.89 | $32.20 | $32.20 | 40,659 |
| 2022-08-08 | $32.40 | $32.57 | $31.83 | $32.18 | $32.18 | 80,631 |
| 2022-08-05 | $32.09 | $33.48 | $32.09 | $32.41 | $32.41 | 77,089 |
| 2022-08-04 | $34.51 | $34.91 | $31.81 | $32.39 | $32.39 | 354,928 |
| 2022-08-03 | $36.19 | $36.45 | $35.20 | $35.41 | $35.41 | 30,773 |
| 2022-08-02 | $36.08 | $36.22 | $35.51 | $35.53 | $35.53 | 24,140 |
| 2022-08-01 | $36.44 | $36.63 | $35.95 | $36.07 | $36.07 | 62,127 |
| 2022-07-29 | $35.85 | $36.62 | $35.74 | $36.44 | $36.44 | 46,854 |
| 2022-07-28 | $35.19 | $36.10 | $35.07 | $35.86 | $35.86 | 34,203 |
| 2022-07-27 | $35.27 | $35.30 | $34.86 | $35.13 | $35.13 | 70,567 |
| 2022-07-26 | $34.47 | $35.54 | $34.20 | $35.27 | $35.27 | 71,717 |
| 2022-07-25 | $34.56 | $35.15 | $34.42 | $34.56 | $34.56 | 24,145 |
| 2022-07-22 | $35.06 | $35.21 | $33.90 | $34.30 | $34.30 | 40,997 |
| 2022-07-21 | $35.38 | $35.86 | $34.62 | $35.00 | $35.00 | 54,602 |
| 2022-07-20 | $35.50 | $35.91 | $35.21 | $35.42 | $35.42 | 49,899 |
| 2022-07-19 | $34.96 | $35.72 | $34.96 | $35.49 | $35.49 | 49,306 |
| 2022-07-18 | $35.20 | $35.21 | $34.71 | $34.74 | $34.74 | 42,187 |
| 2022-07-15 | $35.28 | $35.35 | $34.66 | $35.26 | $35.26 | 45,678 |
| 2022-07-14 | $34.57 | $35.05 | $34.50 | $34.92 | $34.92 | 46,346 |
| 2022-07-13 | $35.29 | $35.53 | $34.74 | $34.90 | $34.90 | 49,704 |
| 2022-07-12 | $35.84 | $36.44 | $35.23 | $35.49 | $35.49 | 62,351 |
| 2022-07-11 | $36.34 | $37.84 | $35.54 | $35.84 | $35.84 | 121,177 |
| 2022-07-08 | $35.61 | $36.76 | $35.39 | $36.50 | $36.50 | 58,615 |
| 2022-07-07 | $35.36 | $35.76 | $35.10 | $35.51 | $35.51 | 48,781 |
| 2022-07-06 | $35.50 | $35.85 | $34.63 | $35.13 | $35.13 | 55,009 |
| 2022-07-05 | $35.41 | $35.41 | $34.50 | $35.30 | $35.30 | 67,824 |
| 2022-07-01 | $35.50 | $36.15 | $35.31 | $35.69 | $35.69 | 57,847 |
| 2022-06-30 | $34.79 | $35.69 | $34.55 | $35.63 | $35.63 | 114,204 |
| 2022-06-29 | $36.50 | $36.50 | $34.81 | $34.88 | $34.88 | 65,955 |
| 2022-06-28 | $36.83 | $37.04 | $36.25 | $36.57 | $36.57 | 67,001 |
| 2022-06-27 | $35.67 | $37.00 | $35.44 | $36.74 | $36.74 | 145,012 |
| 2022-06-24 | $37.25 | $37.70 | $35.26 | $35.27 | $35.27 | 921,528 |
| 2022-06-23 | $38.00 | $38.46 | $36.93 | $37.11 | $37.11 | 87,629 |
| 2022-06-22 | $38.73 | $39.18 | $38.05 | $38.34 | $37.83 | 112,927 |
| 2022-06-21 | $38.95 | $39.62 | $38.60 | $39.01 | $38.49 | 92,697 |
| 2022-06-17 | $38.69 | $40.17 | $38.41 | $38.59 | $38.08 | 64,757 |
| 2022-06-16 | $39.62 | $39.62 | $38.30 | $38.60 | $38.09 | 102,193 |
| 2022-06-15 | $39.31 | $40.34 | $38.90 | $39.73 | $39.20 | 45,848 |
| 2022-06-14 | $39.31 | $40.51 | $38.34 | $38.97 | $38.45 | 62,751 |
| 2022-06-13 | $41.00 | $41.00 | $38.94 | $39.11 | $38.59 | 100,947 |
| 2022-06-10 | $42.25 | $42.51 | $41.40 | $41.40 | $40.85 | 54,165 |
| 2022-06-09 | $42.50 | $43.09 | $41.81 | $42.28 | $41.72 | 52,656 |
| 2022-06-08 | $42.17 | $42.73 | $41.76 | $42.35 | $41.79 | 46,266 |
| 2022-06-07 | $42.90 | $42.90 | $40.63 | $42.05 | $41.49 | 98,246 |
| 2022-06-06 | $42.35 | $43.15 | $42.08 | $42.86 | $42.29 | 102,186 |
| 2022-06-03 | $42.10 | $43.26 | $41.47 | $41.98 | $41.42 | 120,679 |
| 2022-06-02 | $41.85 | $42.44 | $41.27 | $42.23 | $41.67 | 56,541 |
| 2022-06-01 | $42.50 | $42.50 | $41.50 | $41.92 | $41.36 | 60,981 |
| 2022-05-31 | $41.45 | $42.21 | $41.11 | $42.17 | $41.61 | 75,392 |
| 2022-05-27 | $42.36 | $42.62 | $40.76 | $41.17 | $40.62 | 73,462 |
| 2022-05-26 | $42.50 | $42.53 | $41.66 | $42.03 | $41.47 | 53,959 |
| 2022-05-25 | $42.48 | $42.57 | $41.50 | $42.44 | $41.88 | 73,205 |
| 2022-05-24 | $41.02 | $42.75 | $41.00 | $42.26 | $41.70 | 84,612 |
| 2022-05-23 | $40.67 | $41.88 | $40.47 | $41.38 | $40.83 | 66,133 |
| 2022-05-20 | $40.07 | $40.67 | $39.56 | $40.67 | $40.13 | 45,334 |
| 2022-05-19 | $39.77 | $40.49 | $39.01 | $39.72 | $39.19 | 50,668 |
| 2022-05-18 | $41.68 | $41.68 | $39.50 | $40.17 | $39.64 | 61,033 |
| 2022-05-17 | $41.44 | $42.49 | $40.71 | $41.68 | $41.13 | 61,214 |
| 2022-05-16 | $41.25 | $41.68 | $40.86 | $41.59 | $41.04 | 72,982 |
| 2022-05-13 | $41.06 | $41.43 | $40.64 | $41.02 | $40.47 | 47,851 |
| 2022-05-12 | $40.80 | $40.90 | $40.09 | $40.66 | $40.12 | 78,928 |
| 2022-05-11 | $40.16 | $41.49 | $39.96 | $40.82 | $40.28 | 56,533 |
| 2022-05-10 | $39.19 | $40.48 | $38.60 | $39.92 | $39.39 | 79,845 |
| 2022-05-09 | $39.45 | $39.45 | $37.68 | $38.57 | $38.06 | 89,478 |
| 2022-05-06 | $39.36 | $39.46 | $38.56 | $39.45 | $38.93 | 44,921 |
| 2022-05-05 | $40.33 | $42.21 | $39.23 | $39.62 | $39.09 | 65,429 |
| 2022-05-04 | $40.27 | $40.91 | $39.65 | $40.55 | $40.01 | 47,333 |
| 2022-05-03 | $39.76 | $40.47 | $39.51 | $39.95 | $39.42 | 43,508 |
| 2022-05-02 | $39.67 | $40.49 | $39.30 | $39.52 | $38.99 | 61,395 |
| 2022-04-29 | $40.05 | $40.25 | $39.50 | $39.67 | $39.14 | 35,371 |
| 2022-04-28 | $39.86 | $40.57 | $39.12 | $40.30 | $39.76 | 33,122 |
| 2022-04-27 | $39.17 | $40.35 | $38.99 | $39.82 | $39.29 | 52,546 |
| 2022-04-26 | $39.10 | $39.96 | $38.81 | $39.17 | $38.65 | 69,151 |
| 2022-04-25 | $39.35 | $39.35 | $37.55 | $39.12 | $38.60 | 78,005 |
| 2022-04-22 | $40.42 | $40.42 | $38.61 | $39.40 | $38.88 | 75,450 |
| 2022-04-21 | $43.00 | $43.00 | $40.05 | $40.25 | $39.71 | 121,955 |
| 2022-04-20 | $42.91 | $43.65 | $42.54 | $43.00 | $42.43 | 83,097 |
| 2022-04-19 | $42.81 | $43.40 | $42.07 | $43.08 | $42.51 | 103,073 |
| 2022-04-18 | $40.57 | $42.79 | $40.38 | $42.67 | $42.10 | 204,508 |
| 2022-04-14 | $39.30 | $40.45 | $39.30 | $40.36 | $39.82 | 79,911 |
| 2022-04-13 | $39.06 | $39.44 | $38.81 | $39.25 | $38.73 | 47,278 |
| 2022-04-12 | $37.93 | $39.34 | $37.90 | $39.03 | $38.51 | 63,363 |
| 2022-04-11 | $38.99 | $39.05 | $38.00 | $38.09 | $37.58 | 69,380 |
| 2022-04-08 | $38.00 | $39.25 | $37.86 | $38.94 | $38.42 | 84,697 |
| 2022-04-07 | $38.29 | $38.49 | $37.43 | $37.70 | $37.20 | 40,341 |
| 2022-04-06 | $37.33 | $38.21 | $37.11 | $38.21 | $37.70 | 61,996 |
| 2022-04-05 | $37.37 | $37.66 | $36.85 | $37.43 | $36.93 | 37,685 |
| 2022-04-04 | $37.91 | $37.91 | $37.16 | $37.24 | $36.74 | 42,244 |
| 2022-04-01 | $37.70 | $38.45 | $37.59 | $37.98 | $37.48 | 50,645 |
| 2022-03-31 | $36.21 | $37.71 | $36.18 | $37.56 | $37.06 | 54,668 |
| 2022-03-30 | $36.24 | $36.32 | $35.77 | $35.99 | $35.51 | 26,969 |
| 2022-03-29 | $35.72 | $36.48 | $35.64 | $36.38 | $35.90 | 44,208 |
| 2022-03-28 | $35.81 | $35.95 | $34.86 | $35.91 | $35.43 | 65,501 |
| 2022-03-25 | $35.04 | $35.73 | $35.04 | $35.71 | $35.24 | 38,377 |
| 2022-03-24 | $35.78 | $36.17 | $34.78 | $34.78 | $34.32 | 80,348 |
| 2022-03-23 | $33.42 | $36.60 | $33.42 | $36.33 | $35.34 | 134,481 |
| 2022-03-22 | $33.94 | $33.94 | $33.12 | $33.25 | $32.34 | 126,405 |
| 2022-03-21 | $34.39 | $34.50 | $33.66 | $33.70 | $32.78 | 59,362 |
| 2022-03-18 | $34.40 | $34.59 | $34.09 | $34.30 | $33.36 | 69,701 |
| 2022-03-17 | $33.94 | $34.56 | $33.82 | $34.19 | $33.26 | 34,196 |
| 2022-03-16 | $34.26 | $34.26 | $33.98 | $34.12 | $33.19 | 28,000 |
| 2022-03-15 | $33.98 | $34.94 | $33.53 | $34.04 | $33.11 | 48,662 |
| 2022-03-14 | $34.36 | $34.58 | $33.75 | $33.84 | $32.92 | 30,605 |
| 2022-03-11 | $35.01 | $35.52 | $34.36 | $34.37 | $33.43 | 31,405 |
| 2022-03-10 | $33.70 | $35.06 | $33.70 | $35.06 | $34.10 | 39,571 |
| 2022-03-09 | $33.45 | $33.93 | $33.25 | $33.67 | $32.75 | 78,210 |
| 2022-03-08 | $33.38 | $33.77 | $33.09 | $33.24 | $32.33 | 132,231 |
| 2022-03-07 | $33.49 | $33.85 | $33.01 | $33.25 | $32.34 | 63,692 |
| 2022-03-04 | $33.82 | $33.92 | $33.31 | $33.37 | $32.46 | 51,603 |
| 2022-03-03 | $33.71 | $34.50 | $33.71 | $33.99 | $33.06 | 84,207 |
| 2022-03-02 | $33.16 | $34.00 | $33.16 | $33.71 | $32.79 | 91,514 |
| 2022-03-01 | $32.83 | $33.26 | $32.55 | $33.05 | $32.15 | 73,766 |
| 2022-02-28 | $33.00 | $33.23 | $32.61 | $32.73 | $31.84 | 63,454 |
| 2022-02-25 | $32.89 | $33.32 | $32.54 | $33.15 | $32.25 | 105,870 |
| 2022-02-24 | $32.40 | $33.00 | $31.90 | $33.00 | $32.10 | 69,576 |
| 2022-02-23 | $32.55 | $32.68 | $32.21 | $32.48 | $31.59 | 38,733 |
| 2022-02-22 | $32.60 | $32.63 | $32.30 | $32.50 | $31.61 | 44,279 |
| 2022-02-18 | $32.50 | $32.79 | $32.40 | $32.50 | $31.61 | 40,336 |
| 2022-02-17 | $32.59 | $32.71 | $32.27 | $32.53 | $31.64 | 26,878 |
| 2022-02-16 | $32.38 | $32.84 | $32.30 | $32.59 | $31.70 | 54,595 |
| 2022-02-15 | $32.75 | $32.75 | $32.30 | $32.37 | $31.49 | 33,007 |
| 2022-02-14 | $32.58 | $32.60 | $32.26 | $32.40 | $31.52 | 31,124 |
| 2022-02-11 | $32.61 | $33.01 | $32.40 | $32.59 | $31.70 | 30,346 |
| 2022-02-10 | $32.56 | $33.19 | $32.40 | $32.55 | $31.66 | 48,780 |
| 2022-02-09 | $32.87 | $32.87 | $32.41 | $32.41 | $31.53 | 61,356 |
| 2022-02-08 | $33.42 | $33.42 | $32.60 | $32.76 | $31.87 | 67,644 |
| 2022-02-07 | $33.06 | $33.72 | $33.01 | $33.45 | $32.54 | 61,770 |
| 2022-02-04 | $33.15 | $33.51 | $32.52 | $33.06 | $32.16 | 46,218 |
| 2022-02-03 | $34.73 | $34.73 | $33.19 | $33.19 | $32.28 | 120,233 |
| 2022-02-02 | $35.53 | $35.67 | $35.04 | $35.09 | $34.13 | 56,875 |
| 2022-02-01 | $35.86 | $35.92 | $35.39 | $35.69 | $34.72 | 44,723 |
| 2022-01-31 | $35.44 | $35.98 | $35.06 | $35.97 | $34.99 | 39,645 |
| 2022-01-28 | $35.49 | $35.50 | $34.95 | $35.34 | $34.38 | 35,724 |
| 2022-01-27 | $35.73 | $36.49 | $35.13 | $35.50 | $34.53 | 41,727 |
| 2022-01-26 | $35.58 | $36.76 | $35.40 | $35.50 | $34.53 | 130,777 |
| 2022-01-25 | $35.54 | $35.78 | $34.66 | $35.33 | $34.37 | 90,384 |
| 2022-01-24 | $35.58 | $35.94 | $35.15 | $35.61 | $34.64 | 60,462 |
| 2022-01-21 | $36.28 | $36.47 | $35.61 | $35.93 | $34.95 | 46,097 |
| 2022-01-20 | $36.29 | $36.65 | $35.76 | $36.39 | $35.40 | 45,774 |
| 2022-01-19 | $37.91 | $38.00 | $36.26 | $36.40 | $35.41 | 63,535 |
| 2022-01-18 | $37.31 | $37.42 | $36.54 | $37.08 | $36.07 | 28,079 |
| 2022-01-14 | $37.50 | $37.82 | $37.00 | $37.42 | $36.40 | 33,075 |
| 2022-01-13 | $37.47 | $37.90 | $37.02 | $37.50 | $36.48 | 26,309 |
| 2022-01-12 | $37.14 | $37.64 | $37.00 | $37.30 | $36.28 | 18,719 |
| 2022-01-11 | $37.81 | $38.44 | $36.80 | $37.04 | $36.03 | 36,847 |
| 2022-01-10 | $38.15 | $38.15 | $37.40 | $37.68 | $36.65 | 51,487 |
| 2022-01-07 | $37.61 | $38.48 | $37.40 | $38.16 | $37.12 | 35,480 |
| 2022-01-06 | $38.53 | $39.00 | $37.89 | $38.00 | $36.96 | 39,516 |
| 2022-01-05 | $38.48 | $39.05 | $38.22 | $38.47 | $37.42 | 49,387 |
| 2022-01-04 | $37.69 | $38.63 | $37.48 | $38.35 | $37.30 | 55,811 |
| 2022-01-03 | $36.97 | $37.89 | $36.97 | $37.69 | $36.66 | 36,517 |
| 2021-12-31 | $36.70 | $37.47 | $36.51 | $37.03 | $36.02 | 120,084 |
| 2021-12-30 | $36.82 | $36.90 | $36.55 | $36.57 | $35.57 | 21,056 |
| 2021-12-29 | $37.14 | $37.61 | $37.01 | $37.10 | $35.60 | 27,850 |
| 2021-12-28 | $36.88 | $37.13 | $36.76 | $36.93 | $35.44 | 21,950 |
| 2021-12-27 | $36.26 | $36.89 | $35.83 | $36.69 | $35.21 | 35,053 |
| 2021-12-23 | $35.90 | $36.19 | $35.55 | $36.19 | $34.73 | 40,783 |
| 2021-12-22 | $35.12 | $35.80 | $35.12 | $35.71 | $34.27 | 17,119 |
| 2021-12-21 | $35.54 | $35.61 | $34.81 | $35.20 | $33.78 | 33,325 |
| 2021-12-20 | $35.86 | $35.86 | $34.53 | $35.26 | $33.84 | 56,000 |
| 2021-12-17 | $35.39 | $35.63 | $35.00 | $35.25 | $33.83 | 17,049 |
| 2021-12-16 | $36.00 | $36.13 | $35.16 | $35.25 | $33.83 | 23,351 |
| 2021-12-15 | $35.87 | $36.12 | $34.97 | $35.65 | $34.21 | 56,570 |
| 2021-12-14 | $36.02 | $36.46 | $35.48 | $35.70 | $34.26 | 96,755 |
| 2021-12-13 | $36.53 | $36.81 | $36.07 | $36.10 | $34.64 | 32,726 |
| 2021-12-10 | $36.32 | $36.90 | $36.07 | $36.47 | $35.00 | 31,329 |
| 2021-12-09 | $35.87 | $36.75 | $35.84 | $36.33 | $34.86 | 53,951 |
| 2021-12-08 | $36.16 | $36.75 | $35.50 | $35.91 | $34.46 | 31,969 |
| 2021-12-07 | $35.06 | $36.96 | $35.01 | $36.02 | $34.56 | 41,937 |
| 2021-12-06 | $35.23 | $36.98 | $35.14 | $36.52 | $35.04 | 48,464 |
| 2021-12-03 | $34.96 | $35.74 | $34.35 | $35.01 | $33.60 | 17,930 |
| 2021-12-02 | $34.54 | $35.72 | $34.47 | $34.78 | $33.37 | 48,770 |
| 2021-12-01 | $35.06 | $35.56 | $34.34 | $34.35 | $32.96 | 42,736 |
| 2021-11-30 | $35.48 | $36.16 | $34.67 | $34.82 | $33.41 | 59,598 |
| 2021-11-29 | $37.47 | $37.73 | $35.00 | $35.48 | $34.05 | 47,617 |
| 2021-11-26 | $35.75 | $35.75 | $34.39 | $35.53 | $34.09 | 21,332 |
| 2021-11-24 | $35.70 | $35.74 | $34.95 | $35.25 | $33.83 | 68,604 |
| 2021-11-23 | $36.05 | $36.33 | $35.61 | $35.65 | $34.21 | 39,170 |
| 2021-11-22 | $36.12 | $36.55 | $36.05 | $36.05 | $34.59 | 22,957 |
| 2021-11-19 | $36.40 | $36.86 | $35.87 | $36.10 | $34.64 | 15,484 |
| 2021-11-18 | $36.47 | $36.48 | $35.86 | $36.42 | $34.95 | 21,348 |
| 2021-11-17 | $36.81 | $36.81 | $35.86 | $36.34 | $34.87 | 28,259 |
| 2021-11-16 | $37.10 | $37.32 | $36.33 | $36.79 | $35.30 | 31,066 |
| 2021-11-15 | $37.65 | $37.65 | $36.65 | $37.24 | $35.74 | 18,750 |
| 2021-11-12 | $37.58 | $37.77 | $37.10 | $37.35 | $35.84 | 14,765 |
| 2021-11-11 | $36.60 | $37.67 | $36.60 | $37.60 | $36.08 | 27,096 |
| 2021-11-10 | $36.89 | $37.21 | $36.30 | $37.01 | $35.51 | 21,234 |
| 2021-11-09 | $36.60 | $36.63 | $36.25 | $36.63 | $35.15 | 9,321 |
| 2021-11-08 | $37.14 | $37.60 | $35.97 | $36.33 | $34.86 | 39,408 |
| 2021-11-05 | $36.42 | $37.58 | $36.42 | $37.13 | $35.63 | 20,934 |
| 2021-11-04 | $35.61 | $36.50 | $35.36 | $36.20 | $34.74 | 43,252 |
| 2021-11-03 | $35.21 | $35.75 | $35.00 | $35.62 | $34.18 | 43,471 |
| 2021-11-02 | $35.37 | $35.42 | $34.94 | $35.22 | $33.80 | 26,290 |
| 2021-11-01 | $35.57 | $35.65 | $35.40 | $35.40 | $33.97 | 19,278 |
| 2021-10-29 | $35.57 | $35.74 | $35.44 | $35.60 | $34.16 | 41,998 |
| 2021-10-28 | $35.56 | $35.76 | $35.36 | $35.57 | $34.13 | 84,928 |
| 2021-10-27 | $35.56 | $35.62 | $35.31 | $35.57 | $34.13 | 64,662 |
| 2021-10-26 | $35.52 | $35.69 | $35.20 | $35.60 | $34.16 | 39,605 |
| 2021-10-25 | $35.44 | $35.61 | $35.18 | $35.49 | $34.06 | 27,292 |
| 2021-10-22 | $35.07 | $35.73 | $35.07 | $35.35 | $33.92 | 48,312 |
| 2021-10-21 | $34.99 | $35.49 | $34.89 | $35.32 | $33.89 | 24,302 |
| 2021-10-20 | $34.78 | $35.13 | $34.62 | $35.11 | $33.69 | 59,412 |
| 2021-10-19 | $34.64 | $35.08 | $34.38 | $34.87 | $33.46 | 17,915 |
| 2021-10-18 | $34.30 | $34.68 | $34.21 | $34.49 | $33.10 | 23,173 |
| 2021-10-15 | $34.76 | $35.19 | $34.38 | $34.41 | $33.02 | 39,686 |
| 2021-10-14 | $34.10 | $34.75 | $34.10 | $34.65 | $33.25 | 19,215 |
| 2021-10-13 | $34.61 | $34.79 | $33.94 | $34.41 | $33.02 | 58,379 |
| 2021-10-12 | $34.97 | $34.97 | $34.45 | $34.50 | $33.11 | 20,427 |
| 2021-10-11 | $34.96 | $34.96 | $34.45 | $34.90 | $33.49 | 29,759 |
| 2021-10-08 | $34.97 | $34.97 | $34.58 | $34.94 | $33.53 | 11,644 |
| 2021-10-07 | $35.00 | $35.30 | $34.67 | $34.98 | $33.57 | 39,405 |
| 2021-10-06 | $34.59 | $35.38 | $34.27 | $34.92 | $33.51 | 15,428 |
| 2021-10-05 | $34.73 | $35.06 | $34.36 | $34.53 | $33.14 | 37,762 |
| 2021-10-04 | $34.27 | $35.56 | $34.25 | $34.45 | $33.06 | 23,241 |
| 2021-10-01 | $34.40 | $34.63 | $33.78 | $34.37 | $32.98 | 29,503 |
| 2021-09-30 | $34.81 | $34.97 | $34.10 | $34.24 | $32.86 | 21,707 |
| 2021-09-29 | $34.77 | $34.81 | $34.41 | $34.68 | $33.28 | 24,830 |
| 2021-09-28 | $34.97 | $35.03 | $34.27 | $34.61 | $33.21 | 43,193 |
| 2021-09-27 | $34.60 | $35.15 | $34.41 | $34.90 | $33.49 | 81,111 |
| 2021-09-24 | $34.76 | $34.96 | $34.27 | $34.48 | $33.09 | 58,891 |
| 2021-09-23 | $35.18 | $35.36 | $34.59 | $34.72 | $33.32 | 40,388 |
| 2021-09-22 | $34.96 | $36.04 | $34.78 | $35.73 | $33.80 | 57,383 |
| 2021-09-21 | $35.43 | $35.64 | $34.69 | $34.77 | $32.89 | 29,688 |
| 2021-09-20 | $35.41 | $35.45 | $34.83 | $35.29 | $33.38 | 52,653 |
| 2021-09-17 | $35.58 | $35.76 | $35.41 | $35.41 | $33.50 | 71,088 |
| 2021-09-16 | $36.01 | $36.01 | $35.53 | $35.61 | $33.69 | 29,704 |
| 2021-09-15 | $35.90 | $36.14 | $35.62 | $35.84 | $33.90 | 51,958 |
| 2021-09-14 | $36.30 | $36.38 | $35.60 | $35.76 | $33.83 | 54,313 |
| 2021-09-13 | $36.39 | $36.73 | $36.00 | $36.25 | $34.29 | 59,348 |
| 2021-09-10 | $36.15 | $36.15 | $35.77 | $35.79 | $33.86 | 67,526 |
| 2021-09-09 | $36.28 | $36.41 | $35.77 | $36.00 | $34.06 | 66,208 |
| 2021-09-08 | $36.62 | $36.97 | $36.00 | $36.27 | $34.31 | 103,007 |
| 2021-09-07 | $36.42 | $36.88 | $35.90 | $36.59 | $34.61 | 67,703 |
| 2021-09-03 | $37.00 | $37.01 | $36.27 | $36.41 | $34.44 | 16,974 |
| 2021-09-02 | $36.87 | $37.25 | $36.29 | $36.95 | $34.95 | 9,356 |
| 2021-09-01 | $37.45 | $37.45 | $36.52 | $36.71 | $34.73 | 19,216 |
| 2021-08-31 | $37.76 | $38.22 | $37.09 | $37.33 | $35.31 | 23,178 |
| 2021-08-30 | $37.88 | $37.98 | $37.37 | $37.65 | $35.62 | 21,829 |
| 2021-08-27 | $37.33 | $37.84 | $37.16 | $37.66 | $35.63 | 21,273 |
| 2021-08-26 | $37.38 | $37.65 | $37.02 | $37.13 | $35.12 | 16,829 |
| 2021-08-25 | $37.15 | $37.55 | $36.80 | $37.28 | $35.27 | 39,718 |
| 2021-08-24 | $36.73 | $37.32 | $36.47 | $37.00 | $35.00 | 30,308 |
| 2021-08-23 | $36.20 | $36.96 | $36.10 | $36.51 | $34.54 | 27,721 |
| 2021-08-20 | $36.15 | $36.39 | $35.79 | $36.16 | $34.21 | 30,116 |
| 2021-08-19 | $35.95 | $36.32 | $35.50 | $36.04 | $34.09 | 26,682 |
| 2021-08-18 | $36.01 | $37.48 | $35.80 | $35.90 | $33.96 | 24,382 |
| 2021-08-17 | $36.50 | $36.86 | $35.87 | $35.96 | $34.02 | 45,877 |
| 2021-08-16 | $37.03 | $37.49 | $36.12 | $36.69 | $34.71 | 14,147 |
| 2021-08-13 | $36.93 | $37.38 | $36.75 | $37.02 | $35.02 | 21,522 |
| 2021-08-12 | $37.01 | $37.68 | $36.59 | $36.93 | $34.93 | 24,704 |
| 2021-08-11 | $36.85 | $37.55 | $36.18 | $37.03 | $35.03 | 45,840 |
| 2021-08-10 | $36.96 | $37.11 | $35.31 | $36.71 | $34.73 | 63,735 |
| 2021-08-09 | $36.91 | $37.17 | $36.54 | $36.89 | $34.90 | 14,499 |
| 2021-08-06 | $37.09 | $37.33 | $36.51 | $36.79 | $34.80 | 21,647 |
| 2021-08-05 | $36.61 | $37.84 | $36.48 | $37.35 | $35.33 | 22,488 |
| 2021-08-04 | $36.63 | $36.98 | $36.35 | $36.63 | $34.65 | 29,217 |
| 2021-08-03 | $37.43 | $37.59 | $36.71 | $37.07 | $35.07 | 15,225 |
| 2021-08-02 | $38.05 | $38.58 | $37.17 | $37.41 | $35.39 | 18,186 |
| 2021-07-30 | $36.70 | $37.81 | $36.65 | $37.81 | $35.77 | 19,549 |
| 2021-07-29 | $37.19 | $37.25 | $36.60 | $36.65 | $34.67 | 28,032 |
| 2021-07-28 | $37.23 | $37.36 | $36.73 | $37.23 | $35.22 | 26,736 |
| 2021-07-27 | $36.93 | $37.09 | $36.70 | $37.09 | $35.09 | 11,706 |
| 2021-07-26 | $36.58 | $36.97 | $36.53 | $36.97 | $34.97 | 39,872 |
| 2021-07-23 | $36.52 | $36.71 | $36.12 | $36.50 | $34.53 | 41,656 |
| 2021-07-22 | $35.90 | $36.72 | $35.40 | $36.27 | $34.31 | 57,043 |
| 2021-07-21 | $35.65 | $36.16 | $35.55 | $35.96 | $34.02 | 42,043 |
| 2021-07-20 | $35.17 | $35.78 | $35.01 | $35.64 | $33.71 | 33,717 |
| 2021-07-19 | $34.99 | $35.38 | $34.36 | $35.07 | $33.18 | 44,729 |
| 2021-07-16 | $35.39 | $35.48 | $34.91 | $35.18 | $33.28 | 29,133 |
| 2021-07-15 | $35.61 | $35.61 | $34.58 | $35.28 | $33.37 | 48,910 |
| 2021-07-14 | $34.76 | $35.02 | $34.52 | $34.80 | $32.92 | 33,245 |
| 2021-07-13 | $34.43 | $34.72 | $34.19 | $34.70 | $32.83 | 17,107 |
| 2021-07-12 | $34.30 | $34.62 | $34.25 | $34.46 | $32.60 | 23,476 |
| 2021-07-09 | $34.42 | $35.05 | $34.06 | $34.25 | $32.40 | 22,790 |
| 2021-07-08 | $34.25 | $34.72 | $34.05 | $34.10 | $32.26 | 32,560 |
| 2021-07-07 | $34.46 | $34.55 | $33.90 | $34.55 | $32.68 | 80,263 |
| 2021-07-06 | $34.90 | $34.90 | $34.18 | $34.49 | $32.63 | 37,909 |
| 2021-07-02 | $35.05 | $35.35 | $34.38 | $34.74 | $32.86 | 33,194 |
| 2021-07-01 | $35.78 | $35.80 | $34.99 | $35.05 | $33.16 | 38,718 |
| 2021-06-30 | $35.04 | $35.75 | $34.78 | $35.60 | $33.68 | 64,723 |
| 2021-06-29 | $35.04 | $35.33 | $34.84 | $35.00 | $33.11 | 62,291 |
| 2021-06-28 | $35.24 | $35.40 | $34.79 | $34.90 | $33.01 | 68,389 |
| 2021-06-25 | $35.42 | $35.77 | $34.45 | $35.26 | $33.36 | 741,232 |
| 2021-06-24 | $34.25 | $35.49 | $33.54 | $35.36 | $33.45 | 125,319 |
| 2021-06-23 | $33.54 | $35.00 | $33.35 | $34.53 | $32.21 | 78,845 |
| 2021-06-22 | $34.24 | $34.24 | $33.27 | $33.82 | $31.55 | 75,033 |
| 2021-06-21 | $34.01 | $34.98 | $33.75 | $34.09 | $31.80 | 59,588 |
| 2021-06-18 | $34.33 | $34.50 | $33.60 | $33.80 | $31.53 | 46,854 |
| 2021-06-17 | $34.33 | $35.49 | $33.55 | $34.33 | $32.02 | 44,875 |
| 2021-06-16 | $35.73 | $35.79 | $34.22 | $34.26 | $31.96 | 82,872 |
| 2021-06-15 | $34.56 | $36.13 | $34.12 | $35.89 | $33.48 | 76,690 |
| 2021-06-14 | $32.09 | $34.98 | $32.09 | $34.27 | $31.97 | 89,228 |
| 2021-06-11 | $32.00 | $32.24 | $31.51 | $31.83 | $29.69 | 78,304 |
| 2021-06-10 | $32.55 | $32.55 | $31.80 | $31.94 | $29.79 | 63,828 |
| 2021-06-09 | $32.86 | $32.99 | $32.14 | $32.30 | $30.13 | 22,540 |
| 2021-06-08 | $32.53 | $32.78 | $32.30 | $32.42 | $30.24 | 18,258 |
| 2021-06-07 | $32.55 | $32.62 | $31.90 | $32.62 | $30.43 | 28,768 |
| 2021-06-04 | $32.75 | $33.24 | $32.31 | $32.65 | $30.46 | 26,592 |
| 2021-06-03 | $32.55 | $33.39 | $32.54 | $32.99 | $30.77 | 43,911 |
| 2021-06-02 | $32.84 | $32.96 | $32.31 | $32.76 | $30.56 | 32,299 |
| 2021-06-01 | $31.15 | $32.87 | $31.15 | $32.71 | $30.51 | 38,327 |
| 2021-05-28 | $32.03 | $32.19 | $31.86 | $32.00 | $29.85 | 31,253 |
| 2021-05-27 | $31.83 | $32.22 | $31.80 | $31.99 | $29.84 | 18,737 |
| 2021-05-26 | $30.65 | $31.85 | $30.65 | $31.82 | $29.68 | 22,939 |
| 2021-05-25 | $32.40 | $32.40 | $31.30 | $31.34 | $29.23 | 20,614 |
| 2021-05-24 | $32.63 | $32.90 | $31.92 | $32.10 | $29.94 | 14,261 |
| 2021-05-21 | $32.10 | $32.96 | $31.87 | $32.45 | $30.27 | 38,433 |
| 2021-05-20 | $31.57 | $32.00 | $31.35 | $31.92 | $29.77 | 27,965 |
| 2021-05-19 | $32.07 | $32.07 | $31.06 | $31.53 | $29.41 | 66,420 |
| 2021-05-18 | $32.43 | $32.80 | $32.00 | $32.30 | $30.13 | 35,728 |
| 2021-05-17 | $31.71 | $32.78 | $31.64 | $32.53 | $30.34 | 32,545 |
| 2021-05-14 | $31.69 | $32.01 | $31.49 | $31.90 | $29.76 | 33,816 |
| 2021-05-13 | $30.97 | $31.80 | $30.97 | $31.68 | $29.55 | 36,282 |
| 2021-05-12 | $31.00 | $31.44 | $30.80 | $30.93 | $28.85 | 35,845 |
| 2021-05-11 | $31.16 | $31.65 | $30.80 | $31.17 | $29.08 | 31,072 |
| 2021-05-10 | $31.02 | $32.31 | $30.92 | $31.55 | $29.43 | 46,652 |
| 2021-05-07 | $30.90 | $31.36 | $30.62 | $30.91 | $28.83 | 19,284 |
| 2021-05-06 | $31.90 | $31.97 | $30.75 | $30.86 | $28.79 | 23,510 |
| 2021-05-05 | $30.46 | $32.92 | $30.21 | $31.55 | $29.43 | 62,017 |
| 2021-05-04 | $30.66 | $30.79 | $30.52 | $30.64 | $28.58 | 29,611 |
| 2021-05-03 | $29.93 | $30.67 | $29.93 | $30.66 | $28.60 | 21,697 |
| 2021-04-30 | $30.04 | $30.15 | $29.86 | $29.97 | $27.96 | 25,895 |
| 2021-04-29 | $30.00 | $30.19 | $29.72 | $30.15 | $28.12 | 24,563 |
| 2021-04-28 | $29.99 | $29.99 | $29.54 | $29.88 | $27.87 | 25,429 |
| 2021-04-27 | $29.93 | $30.00 | $29.51 | $29.92 | $27.91 | 29,883 |
| 2021-04-26 | $29.48 | $29.84 | $29.37 | $29.72 | $27.72 | 27,872 |
| 2021-04-23 | $29.09 | $29.63 | $28.92 | $29.42 | $27.44 | 34,266 |
| 2021-04-22 | $29.43 | $29.53 | $28.71 | $28.91 | $26.97 | 33,887 |
| 2021-04-21 | $29.01 | $29.69 | $28.75 | $29.48 | $27.50 | 24,338 |
| 2021-04-20 | $29.22 | $29.38 | $28.75 | $28.92 | $26.98 | 41,114 |
| 2021-04-19 | $29.25 | $29.52 | $28.91 | $29.35 | $27.38 | 21,541 |
| 2021-04-16 | $29.49 | $29.49 | $29.03 | $29.32 | $27.35 | 21,411 |
| 2021-04-15 | $29.41 | $29.52 | $29.02 | $29.25 | $27.28 | 15,010 |
| 2021-04-14 | $28.96 | $29.37 | $28.96 | $29.20 | $27.24 | 16,735 |
| 2021-04-13 | $28.89 | $29.10 | $28.54 | $29.01 | $27.06 | 14,657 |
| 2021-04-12 | $29.18 | $29.40 | $28.81 | $28.91 | $26.97 | 18,603 |
| 2021-04-09 | $29.10 | $29.39 | $28.86 | $29.13 | $27.17 | 16,191 |
| 2021-04-08 | $29.01 | $29.39 | $28.63 | $29.22 | $27.26 | 19,857 |
| 2021-04-07 | $29.42 | $29.42 | $28.76 | $28.89 | $26.95 | 27,991 |
| 2021-04-06 | $29.58 | $29.65 | $29.16 | $29.26 | $27.29 | 14,684 |
| 2021-04-05 | $29.82 | $29.82 | $29.05 | $29.35 | $27.38 | 27,629 |
| 2021-04-01 | $29.86 | $29.99 | $29.35 | $29.51 | $27.53 | 19,826 |
| 2021-03-31 | $29.80 | $30.09 | $29.46 | $29.86 | $27.85 | 73,592 |
| 2021-03-30 | $29.83 | $29.97 | $29.40 | $29.77 | $27.77 | 26,049 |
| 2021-03-29 | $30.04 | $30.31 | $29.55 | $29.74 | $27.74 | 20,401 |
| 2021-03-26 | $29.72 | $30.05 | $29.30 | $29.99 | $27.97 | 18,288 |
| 2021-03-25 | $28.67 | $29.65 | $28.67 | $29.28 | $27.31 | 29,329 |
| 2021-03-24 | $28.94 | $29.86 | $28.84 | $29.02 | $26.90 | 34,589 |
| 2021-03-23 | $29.91 | $29.97 | $28.63 | $28.63 | $26.54 | 60,440 |
| 2021-03-22 | $30.20 | $30.41 | $29.73 | $29.79 | $27.62 | 45,366 |
| 2021-03-19 | $30.91 | $31.01 | $30.06 | $30.06 | $27.87 | 84,902 |
| 2021-03-18 | $30.84 | $31.33 | $30.56 | $30.72 | $28.48 | 29,483 |
| 2021-03-17 | $31.40 | $31.49 | $30.55 | $30.77 | $28.53 | 48,567 |
| 2021-03-16 | $30.61 | $31.38 | $30.59 | $31.35 | $29.06 | 33,619 |
| 2021-03-15 | $30.95 | $31.20 | $30.69 | $30.90 | $28.65 | 26,538 |
| 2021-03-12 | $31.15 | $31.20 | $30.58 | $31.00 | $28.74 | 23,878 |
| 2021-03-11 | $30.99 | $31.41 | $30.72 | $31.20 | $28.93 | 34,009 |
| 2021-03-10 | $30.94 | $31.39 | $30.34 | $31.10 | $28.83 | 30,707 |
| 2021-03-09 | $30.75 | $31.14 | $30.50 | $30.75 | $28.51 | 33,113 |
| 2021-03-08 | $30.04 | $30.82 | $30.00 | $30.70 | $28.46 | 29,148 |
| 2021-03-05 | $29.52 | $30.99 | $29.43 | $30.10 | $27.91 | 56,148 |
| 2021-03-04 | $29.76 | $30.39 | $28.61 | $29.13 | $27.01 | 128,171 |
| 2021-03-03 | $30.06 | $30.52 | $29.68 | $29.78 | $27.61 | 34,964 |
| 2021-03-02 | $29.80 | $30.19 | $29.35 | $29.94 | $27.76 | 33,404 |
| 2021-03-01 | $30.40 | $30.43 | $29.54 | $29.62 | $27.46 | 20,879 |
| 2021-02-26 | $30.15 | $30.36 | $29.64 | $29.64 | $27.48 | 37,462 |
| 2021-02-25 | $30.00 | $30.86 | $30.00 | $30.27 | $28.06 | 27,675 |
| 2021-02-24 | $29.97 | $30.24 | $29.35 | $30.20 | $28.00 | 47,217 |
| 2021-02-23 | $29.68 | $30.11 | $29.08 | $29.84 | $27.66 | 26,132 |
| 2021-02-22 | $29.58 | $30.14 | $29.48 | $29.81 | $27.64 | 25,051 |
| 2021-02-19 | $29.73 | $30.13 | $29.50 | $29.66 | $27.50 | 18,826 |
| 2021-02-18 | $29.85 | $30.11 | $29.57 | $29.57 | $27.41 | 19,892 |
| 2021-02-17 | $29.31 | $30.00 | $29.02 | $29.86 | $27.68 | 27,184 |
| 2021-02-16 | $30.38 | $30.38 | $29.23 | $29.39 | $27.25 | 65,841 |
| 2021-02-12 | $30.09 | $30.41 | $29.57 | $30.08 | $27.89 | 38,792 |
| 2021-02-11 | $30.80 | $30.80 | $29.93 | $30.18 | $27.98 | 40,919 |
| 2021-02-10 | $30.41 | $31.33 | $29.79 | $30.28 | $28.07 | 38,781 |
| 2021-02-09 | $31.40 | $31.55 | $30.44 | $30.48 | $28.26 | 103,174 |
| 2021-02-08 | $30.82 | $31.64 | $30.80 | $31.64 | $29.33 | 31,296 |
| 2021-02-05 | $30.81 | $30.90 | $30.40 | $30.89 | $28.64 | 26,675 |
| 2021-02-04 | $30.80 | $30.97 | $30.41 | $30.54 | $28.31 | 21,190 |
| 2021-02-03 | $30.65 | $30.65 | $30.19 | $30.65 | $28.42 | 10,843 |
| 2021-02-02 | $29.96 | $30.66 | $29.72 | $30.50 | $28.28 | 20,946 |
| 2021-02-01 | $29.98 | $30.07 | $29.50 | $29.70 | $27.53 | 13,558 |
| 2021-01-29 | $30.10 | $30.10 | $29.41 | $29.70 | $27.53 | 12,995 |
| 2021-01-28 | $30.35 | $30.42 | $30.00 | $30.08 | $27.89 | 15,372 |
| 2021-01-27 | $30.35 | $30.92 | $29.95 | $30.09 | $27.90 | 25,316 |
| 2021-01-26 | $30.80 | $30.86 | $30.50 | $30.52 | $28.29 | 19,368 |
| 2021-01-25 | $30.73 | $31.23 | $30.55 | $30.66 | $28.42 | 18,927 |
| 2021-01-22 | $30.85 | $31.25 | $30.56 | $30.94 | $28.68 | 29,685 |
| 2021-01-21 | $30.95 | $31.26 | $30.30 | $31.02 | $28.76 | 57,692 |
| 2021-01-20 | $31.15 | $31.49 | $30.80 | $31.02 | $28.76 | 16,383 |
| 2021-01-19 | $31.11 | $31.43 | $30.83 | $30.97 | $28.71 | 24,064 |
| 2021-01-15 | $31.07 | $31.43 | $30.62 | $31.00 | $28.74 | 35,294 |
| 2021-01-14 | $31.25 | $31.87 | $30.95 | $31.35 | $29.06 | 53,172 |
| 2021-01-13 | $31.55 | $31.81 | $31.03 | $31.16 | $28.89 | 12,483 |
| 2021-01-12 | $31.12 | $31.77 | $31.07 | $31.77 | $29.45 | 19,687 |
| 2021-01-11 | $30.65 | $31.12 | $30.65 | $31.00 | $28.74 | 23,192 |
| 2021-01-08 | $31.38 | $31.38 | $30.58 | $30.82 | $28.57 | 7,874 |
| 2021-01-07 | $30.94 | $31.69 | $30.79 | $31.19 | $28.92 | 59,963 |
| 2021-01-06 | $30.84 | $31.37 | $30.60 | $30.69 | $28.45 | 26,688 |
| 2021-01-05 | $30.65 | $30.90 | $30.32 | $30.58 | $28.35 | 15,424 |
| 2021-01-04 | $31.33 | $31.33 | $30.45 | $30.60 | $28.37 | 16,505 |
| 2020-12-31 | $30.99 | $31.69 | $30.61 | $31.02 | $28.76 | 43,222 |
| 2020-12-30 | $31.25 | $31.25 | $30.83 | $30.99 | $28.73 | 17,628 |
| 2020-12-29 | $31.86 | $31.86 | $30.40 | $30.66 | $28.42 | 27,822 |
| 2020-12-28 | $31.70 | $31.91 | $31.33 | $31.65 | $29.34 | 14,448 |
| 2020-12-24 | $31.47 | $31.60 | $31.01 | $31.45 | $29.16 | 21,132 |
| 2020-12-23 | $31.06 | $31.30 | $31.00 | $31.30 | $29.02 | 9,190 |
| 2020-12-22 | $31.30 | $32.38 | $31.15 | $31.30 | $28.85 | 13,589 |
| 2020-12-21 | $30.95 | $31.40 | $30.69 | $30.93 | $28.51 | 30,253 |
| 2020-12-18 | $31.88 | $32.50 | $30.55 | $31.22 | $28.78 | 84,810 |
| 2020-12-17 | $31.99 | $32.33 | $31.46 | $31.50 | $29.04 | 76,269 |
| 2020-12-16 | $31.52 | $32.44 | $31.52 | $31.76 | $29.28 | 43,034 |
| 2020-12-15 | $31.50 | $31.50 | $31.27 | $31.30 | $28.85 | 16,699 |
| 2020-12-14 | $31.34 | $31.84 | $31.34 | $31.42 | $28.96 | 127,577 |
| 2020-12-11 | $31.18 | $31.83 | $30.94 | $31.30 | $28.85 | 13,626 |
| 2020-12-10 | $31.30 | $31.86 | $30.99 | $31.40 | $28.94 | 10,411 |
| 2020-12-09 | $32.05 | $32.05 | $31.00 | $31.53 | $29.06 | 20,834 |
| 2020-12-08 | $31.63 | $32.20 | $30.82 | $31.71 | $29.23 | 36,807 |
| 2020-12-07 | $30.98 | $32.22 | $30.84 | $31.20 | $28.76 | 12,306 |
| 2020-12-04 | $31.42 | $31.60 | $31.05 | $31.16 | $28.72 | 18,649 |
| 2020-12-03 | $31.20 | $31.66 | $30.33 | $31.24 | $28.80 | 12,008 |
| 2020-12-02 | $31.65 | $31.75 | $30.80 | $30.80 | $28.39 | 10,271 |
| 2020-12-01 | $31.83 | $31.93 | $30.98 | $31.85 | $29.36 | 10,938 |
| 2020-11-30 | $32.25 | $32.30 | $30.99 | $30.99 | $28.57 | 10,423 |
| 2020-11-27 | $32.03 | $32.35 | $31.10 | $32.15 | $29.64 | 8,977 |
| 2020-11-25 | $31.51 | $32.10 | $31.51 | $32.00 | $29.50 | 8,094 |
| 2020-11-24 | $31.70 | $32.46 | $31.66 | $32.18 | $29.66 | 8,600 |
| 2020-11-23 | $31.00 | $31.52 | $31.00 | $31.13 | $28.70 | 5,269 |
| 2020-11-20 | $30.58 | $31.43 | $30.19 | $31.13 | $28.70 | 13,404 |
| 2020-11-19 | $31.09 | $31.09 | $30.94 | $30.94 | $28.52 | 2,235 |
| 2020-11-18 | $32.32 | $32.34 | $30.74 | $30.83 | $28.42 | 11,801 |
| 2020-11-17 | $32.02 | $32.30 | $31.33 | $31.90 | $29.41 | 6,398 |
| 2020-11-16 | $31.86 | $32.65 | $31.86 | $32.47 | $29.93 | 7,714 |
| 2020-11-13 | $31.04 | $32.02 | $30.63 | $31.39 | $28.93 | 11,901 |
| 2020-11-12 | $30.62 | $31.03 | $30.05 | $30.90 | $28.48 | 15,595 |
| 2020-11-11 | $30.80 | $31.40 | $30.30 | $31.40 | $28.94 | 7,960 |
| 2020-11-10 | $29.04 | $31.43 | $29.02 | $31.20 | $28.76 | 14,918 |
| 2020-11-09 | $30.72 | $30.72 | $28.57 | $28.57 | $26.34 | 17,823 |
| 2020-11-06 | $29.43 | $29.43 | $28.92 | $28.92 | $26.66 | 8,748 |
| 2020-11-05 | $28.78 | $29.70 | $28.78 | $29.21 | $26.93 | 7,392 |
| 2020-11-04 | $28.87 | $29.27 | $28.32 | $28.59 | $26.35 | 7,341 |
| 2020-11-03 | $28.53 | $29.33 | $27.97 | $29.30 | $27.01 | 13,489 |
| 2020-11-02 | $28.35 | $29.06 | $28.02 | $28.24 | $26.03 | 9,329 |
| 2020-10-30 | $28.98 | $29.18 | $28.42 | $28.88 | $26.62 | 5,907 |
| 2020-10-29 | $29.20 | $29.20 | $27.95 | $28.78 | $26.53 | 11,322 |
| 2020-10-28 | $30.47 | $30.47 | $29.36 | $29.36 | $27.06 | 4,387 |
| 2020-10-27 | $30.80 | $31.04 | $30.80 | $30.81 | $28.40 | 4,873 |
| 2020-10-26 | $30.62 | $31.31 | $30.61 | $30.62 | $28.23 | 6,091 |
| 2020-10-23 | $31.28 | $31.59 | $30.53 | $30.92 | $28.50 | 7,485 |
| 2020-10-22 | $30.50 | $31.12 | $30.50 | $31.02 | $28.59 | 14,639 |
| 2020-10-21 | $29.60 | $30.63 | $29.60 | $30.53 | $28.14 | 9,190 |
| 2020-10-20 | $30.27 | $30.39 | $30.26 | $30.39 | $28.01 | 2,398 |
| 2020-10-19 | $30.55 | $30.55 | $30.01 | $30.01 | $27.66 | 3,883 |
| 2020-10-16 | $30.27 | $31.54 | $30.27 | $30.72 | $28.32 | 10,903 |
| 2020-10-15 | $30.27 | $30.78 | $29.22 | $30.78 | $28.37 | 20,673 |
| 2020-10-14 | $30.59 | $30.94 | $29.86 | $30.70 | $28.30 | 13,359 |
| 2020-10-13 | $31.26 | $31.54 | $30.53 | $30.59 | $28.20 | 6,232 |
| 2020-10-12 | $31.07 | $31.63 | $31.07 | $31.38 | $28.93 | 5,852 |
| 2020-10-09 | $31.36 | $31.59 | $31.07 | $31.17 | $28.73 | 2,528 |
| 2020-10-08 | $31.40 | $31.74 | $30.84 | $31.10 | $28.67 | 12,647 |
| 2020-10-07 | $30.26 | $31.57 | $29.62 | $31.40 | $28.94 | 17,997 |
| 2020-10-06 | $30.00 | $30.33 | $29.80 | $29.80 | $27.47 | 8,228 |
| 2020-10-05 | $29.53 | $30.08 | $29.49 | $30.06 | $27.71 | 6,612 |
| 2020-10-02 | $28.83 | $29.38 | $28.83 | $29.38 | $27.08 | 4,595 |
| 2020-10-01 | $28.28 | $29.26 | $28.28 | $28.65 | $26.41 | 5,387 |
| 2020-09-30 | $28.96 | $29.17 | $28.27 | $28.62 | $26.38 | 5,222 |
| 2020-09-29 | $28.91 | $28.91 | $28.19 | $28.66 | $26.42 | 11,416 |
| 2020-09-28 | $28.15 | $29.00 | $27.90 | $28.52 | $26.29 | 7,178 |
| 2020-09-25 | $27.00 | $27.93 | $26.93 | $27.75 | $25.58 | 8,934 |
| 2020-09-24 | $27.31 | $27.85 | $26.55 | $26.66 | $24.57 | 9,988 |
| 2020-09-23 | $29.40 | $29.45 | $27.70 | $27.70 | $25.45 | 33,458 |
| 2020-09-22 | $29.21 | $29.74 | $29.13 | $29.50 | $27.10 | 9,948 |
| 2020-09-21 | $29.58 | $30.74 | $29.00 | $29.09 | $26.72 | 13,410 |
| 2020-09-18 | $30.39 | $30.76 | $30.00 | $30.00 | $27.56 | 34,719 |
| 2020-09-17 | $30.16 | $30.41 | $30.14 | $30.39 | $27.92 | 3,243 |
| 2020-09-16 | $31.26 | $31.26 | $30.25 | $30.25 | $27.79 | 8,006 |
| 2020-09-15 | $31.22 | $31.65 | $30.75 | $30.94 | $28.42 | 6,872 |
| 2020-09-14 | $30.30 | $31.30 | $30.30 | $31.05 | $28.53 | 7,943 |
| 2020-09-11 | $30.45 | $30.56 | $29.94 | $30.35 | $27.88 | 13,906 |
| 2020-09-10 | $30.97 | $30.97 | $29.81 | $30.29 | $27.83 | 14,206 |
| 2020-09-09 | $30.25 | $30.82 | $30.12 | $30.70 | $28.20 | 8,549 |
| 2020-09-08 | $29.87 | $30.39 | $29.32 | $30.30 | $27.84 | 9,391 |
| 2020-09-04 | $30.28 | $30.38 | $29.52 | $30.29 | $27.83 | 9,324 |
| 2020-09-03 | $30.10 | $30.99 | $29.84 | $30.16 | $27.71 | 13,207 |
| 2020-09-02 | $32.08 | $32.28 | $29.79 | $30.22 | $27.76 | 86,762 |
| 2020-09-01 | $32.50 | $32.96 | $31.59 | $31.76 | $29.18 | 23,181 |
| 2020-08-31 | $32.84 | $33.22 | $32.32 | $32.32 | $29.69 | 20,311 |
| 2020-08-28 | $32.35 | $32.85 | $31.94 | $32.85 | $30.18 | 11,080 |
| 2020-08-27 | $32.40 | $32.57 | $31.80 | $32.30 | $29.67 | 7,091 |
| 2020-08-26 | $32.40 | $32.40 | $32.00 | $32.00 | $29.40 | 6,445 |
| 2020-08-25 | $32.22 | $32.53 | $32.22 | $32.30 | $29.67 | 9,850 |
| 2020-08-24 | $32.55 | $32.92 | $31.43 | $32.33 | $29.70 | 7,834 |
| 2020-08-21 | $32.16 | $32.45 | $31.66 | $32.45 | $29.81 | 17,542 |
| 2020-08-20 | $30.87 | $32.80 | $30.87 | $32.53 | $29.88 | 16,664 |
| 2020-08-19 | $30.86 | $31.85 | $30.86 | $31.16 | $28.63 | 11,487 |
| 2020-08-18 | $31.34 | $31.34 | $30.88 | $30.88 | $28.37 | 3,608 |
| 2020-08-17 | $32.13 | $32.13 | $30.99 | $31.29 | $28.75 | 3,749 |
| 2020-08-14 | $31.53 | $32.27 | $30.89 | $31.00 | $28.48 | 7,768 |
| 2020-08-13 | $32.25 | $32.25 | $31.52 | $31.52 | $28.96 | 3,349 |
| 2020-08-12 | $32.55 | $32.65 | $31.98 | $32.36 | $29.73 | 6,552 |
| 2020-08-11 | $32.59 | $32.92 | $32.03 | $32.03 | $29.43 | 13,755 |
| 2020-08-10 | $32.65 | $32.65 | $32.14 | $32.37 | $29.74 | 4,869 |
| 2020-08-07 | $32.30 | $33.00 | $31.41 | $32.42 | $29.78 | 14,064 |
| 2020-08-06 | $32.06 | $32.64 | $30.88 | $32.37 | $29.74 | 54,815 |
| 2020-08-05 | $31.33 | $32.81 | $30.58 | $32.63 | $29.98 | 20,171 |
| 2020-08-04 | $30.75 | $31.39 | $30.05 | $31.33 | $28.78 | 15,364 |
| 2020-08-03 | $30.65 | $30.77 | $30.18 | $30.73 | $28.23 | 5,612 |
| 2020-07-31 | $31.15 | $31.15 | $29.79 | $30.18 | $27.73 | 8,905 |
| 2020-07-30 | $30.61 | $31.70 | $30.13 | $31.20 | $28.66 | 15,122 |
| 2020-07-29 | $31.57 | $31.82 | $31.29 | $31.66 | $29.09 | 17,607 |
| 2020-07-28 | $31.62 | $31.89 | $31.35 | $31.35 | $28.80 | 9,930 |
| 2020-07-27 | $31.12 | $31.90 | $30.84 | $31.88 | $29.29 | 7,402 |
| 2020-07-24 | $31.09 | $31.46 | $30.41 | $31.15 | $28.62 | 6,088 |
| 2020-07-23 | $32.18 | $32.18 | $29.52 | $31.45 | $28.89 | 98,609 |
| 2020-07-22 | $32.00 | $32.43 | $31.72 | $32.15 | $29.54 | 15,742 |
| 2020-07-21 | $32.24 | $32.92 | $32.01 | $32.43 | $29.79 | 21,344 |
| 2020-07-20 | $30.67 | $31.72 | $30.08 | $31.66 | $29.09 | 11,481 |
| 2020-07-17 | $29.59 | $31.05 | $29.59 | $30.93 | $28.41 | 8,915 |
| 2020-07-16 | $33.16 | $33.50 | $29.67 | $29.97 | $27.53 | 76,844 |
| 2020-07-15 | $32.50 | $34.00 | $32.50 | $33.24 | $30.54 | 21,522 |
| 2020-07-14 | $31.67 | $32.79 | $31.56 | $32.48 | $29.84 | 11,086 |
| 2020-07-13 | $31.98 | $32.35 | $31.50 | $31.86 | $29.27 | 22,874 |
| 2020-07-10 | $30.92 | $32.49 | $30.92 | $31.70 | $29.12 | 14,644 |
| 2020-07-09 | $31.45 | $31.58 | $30.18 | $30.76 | $28.26 | 19,173 |
| 2020-07-08 | $31.65 | $31.75 | $30.90 | $31.59 | $29.02 | 9,924 |
| 2020-07-07 | $31.65 | $32.32 | $31.50 | $31.56 | $28.99 | 27,777 |
| 2020-07-06 | $32.49 | $33.07 | $31.78 | $31.85 | $29.26 | 15,257 |
| 2020-07-02 | $31.53 | $32.35 | $31.53 | $32.00 | $29.40 | 27,416 |
| 2020-07-01 | $31.50 | $31.95 | $31.07 | $31.64 | $29.07 | 15,176 |
| 2020-06-30 | $29.97 | $31.34 | $29.97 | $31.16 | $28.63 | 15,795 |
| 2020-06-29 | $28.84 | $30.42 | $28.84 | $30.39 | $27.92 | 10,554 |
| 2020-06-26 | $29.52 | $29.52 | $28.06 | $28.43 | $26.12 | 57,235 |
| 2020-06-25 | $29.01 | $30.15 | $29.00 | $29.87 | $27.44 | 13,019 |
| 2020-06-24 | $30.45 | $30.45 | $27.72 | $29.04 | $26.60 | 21,972 |
| 2020-06-23 | $30.40 | $31.10 | $30.09 | $30.17 | $27.63 | 21,933 |
| 2020-06-22 | $29.66 | $31.48 | $29.66 | $30.97 | $28.37 | 20,356 |
| 2020-06-19 | $31.05 | $31.87 | $29.56 | $30.02 | $27.50 | 91,819 |
| 2020-06-18 | $31.74 | $32.16 | $30.70 | $30.77 | $28.18 | 34,069 |
| 2020-06-17 | $32.34 | $33.30 | $31.03 | $31.59 | $28.93 | 11,101 |
| 2020-06-16 | $32.50 | $33.48 | $31.76 | $33.25 | $30.45 | 24,305 |
| 2020-06-15 | $30.00 | $32.40 | $29.72 | $32.40 | $29.68 | 16,636 |
| 2020-06-12 | $31.34 | $31.34 | $30.00 | $30.13 | $27.60 | 15,035 |
| 2020-06-11 | $31.29 | $31.92 | $30.38 | $30.50 | $27.94 | 18,527 |
| 2020-06-10 | $32.05 | $32.64 | $31.65 | $31.87 | $29.19 | 13,596 |
| 2020-06-09 | $32.19 | $32.79 | $31.60 | $32.04 | $29.35 | 7,824 |
| 2020-06-08 | $32.18 | $32.85 | $31.50 | $32.48 | $29.75 | 14,307 |
| 2020-06-05 | $31.93 | $32.72 | $31.44 | $31.44 | $28.80 | 10,443 |
| 2020-06-04 | $31.22 | $31.58 | $31.02 | $31.28 | $28.65 | 9,488 |
| 2020-06-03 | $30.95 | $32.05 | $30.90 | $31.49 | $28.84 | 9,818 |
| 2020-06-02 | $31.13 | $31.65 | $30.81 | $30.89 | $28.29 | 15,273 |
| 2020-06-01 | $31.98 | $32.45 | $31.04 | $31.05 | $28.44 | 14,907 |
| 2020-05-29 | $31.61 | $32.22 | $31.06 | $32.09 | $29.39 | 5,938 |
| 2020-05-28 | $31.62 | $32.62 | $30.94 | $31.90 | $29.22 | 23,965 |
| 2020-05-27 | $30.91 | $31.69 | $30.07 | $31.22 | $28.60 | 36,352 |
| 2020-05-26 | $32.12 | $32.33 | $29.79 | $30.50 | $27.94 | 105,203 |
| 2020-05-22 | $30.30 | $31.42 | $30.01 | $31.42 | $28.78 | 15,047 |
| 2020-05-21 | $29.59 | $30.94 | $29.59 | $30.66 | $28.08 | 10,793 |
| 2020-05-20 | $30.85 | $31.15 | $29.50 | $29.96 | $27.44 | 26,459 |
| 2020-05-19 | $30.23 | $30.76 | $29.27 | $30.28 | $27.73 | 16,800 |
| 2020-05-18 | $29.00 | $30.70 | $28.90 | $30.59 | $28.02 | 14,306 |
| 2020-05-15 | $27.83 | $28.62 | $27.54 | $28.12 | $25.76 | 6,900 |
| 2020-05-14 | $27.27 | $29.26 | $26.50 | $27.70 | $25.37 | 21,681 |
| 2020-05-13 | $28.60 | $28.60 | $27.50 | $27.80 | $25.46 | 22,217 |
| 2020-05-12 | $29.00 | $29.50 | $28.79 | $29.00 | $26.56 | 44,380 |
| 2020-05-11 | $29.39 | $29.39 | $28.30 | $29.35 | $26.88 | 12,507 |
| 2020-05-08 | $29.32 | $30.70 | $29.32 | $29.55 | $27.07 | 7,974 |
| 2020-05-07 | $28.24 | $29.09 | $28.18 | $28.78 | $26.36 | 10,013 |
| 2020-05-06 | $28.00 | $28.49 | $27.33 | $27.60 | $25.28 | 8,224 |
| 2020-05-05 | $29.03 | $29.14 | $28.00 | $28.02 | $25.66 | 14,657 |
| 2020-05-04 | $29.00 | $30.10 | $28.30 | $28.80 | $26.38 | 13,677 |
| 2020-05-01 | $28.65 | $29.70 | $27.97 | $29.61 | $27.12 | 14,090 |
| 2020-04-30 | $31.60 | $31.60 | $28.80 | $29.31 | $26.85 | 17,261 |
| 2020-04-29 | $31.10 | $33.09 | $30.93 | $32.23 | $29.52 | 17,920 |
| 2020-04-28 | $29.98 | $30.84 | $29.57 | $30.30 | $27.75 | 10,842 |
| 2020-04-27 | $28.29 | $29.59 | $27.68 | $29.55 | $27.07 | 17,409 |
| 2020-04-24 | $27.19 | $28.19 | $26.93 | $27.80 | $25.46 | 34,317 |
| 2020-04-23 | $26.80 | $27.81 | $26.80 | $27.50 | $25.19 | 8,828 |
| 2020-04-22 | $27.50 | $27.50 | $26.79 | $26.92 | $24.66 | 7,572 |
| 2020-04-21 | $27.14 | $27.46 | $26.17 | $26.20 | $24.00 | 34,729 |
| 2020-04-20 | $27.50 | $27.95 | $27.01 | $27.89 | $25.55 | 12,056 |
| 2020-04-17 | $26.91 | $28.20 | $26.91 | $28.19 | $25.82 | 16,207 |
| 2020-04-16 | $27.15 | $27.16 | $26.27 | $26.91 | $24.65 | 25,234 |
| 2020-04-15 | $28.20 | $28.21 | $27.03 | $27.60 | $25.28 | 14,579 |
| 2020-04-14 | $28.84 | $28.99 | $28.26 | $28.64 | $26.23 | 20,755 |
| 2020-04-13 | $29.00 | $29.00 | $27.67 | $28.35 | $25.97 | 15,401 |
| 2020-04-09 | $29.14 | $29.86 | $28.61 | $29.10 | $26.65 | 17,601 |
| 2020-04-08 | $28.25 | $29.00 | $28.25 | $28.54 | $26.14 | 15,431 |
| 2020-04-07 | $30.37 | $30.56 | $27.66 | $28.10 | $25.74 | 24,111 |
| 2020-04-06 | $30.04 | $31.03 | $29.25 | $30.31 | $27.76 | 47,229 |
| 2020-04-03 | $27.87 | $29.67 | $26.88 | $29.51 | $27.03 | 20,752 |
| 2020-04-02 | $26.89 | $28.91 | $26.49 | $28.80 | $26.38 | 20,851 |
| 2020-04-01 | $29.98 | $30.62 | $26.82 | $27.20 | $24.91 | 26,486 |
| 2020-03-31 | $29.59 | $31.70 | $26.85 | $31.04 | $28.43 | 44,607 |
| 2020-03-30 | $27.09 | $30.84 | $26.83 | $29.71 | $27.21 | 21,281 |
| 2020-03-27 | $28.90 | $31.88 | $26.68 | $27.13 | $24.85 | 19,588 |
| 2020-03-26 | $31.42 | $32.39 | $29.83 | $31.42 | $28.78 | 32,334 |
| 2020-03-25 | $30.26 | $32.45 | $29.50 | $31.31 | $28.60 | 53,761 |
| 2020-03-24 | $27.49 | $30.63 | $27.47 | $30.63 | $27.97 | 33,096 |
| 2020-03-23 | $29.71 | $30.67 | $25.31 | $26.98 | $24.64 | 25,083 |
| 2020-03-20 | $27.15 | $33.71 | $25.74 | $28.94 | $26.43 | 99,780 |
| 2020-03-19 | $23.90 | $27.75 | $22.86 | $27.20 | $24.84 | 29,098 |
| 2020-03-18 | $23.65 | $24.74 | $23.09 | $24.00 | $21.92 | 15,762 |
| 2020-03-17 | $22.55 | $24.63 | $22.55 | $24.53 | $22.40 | 32,986 |
| 2020-03-16 | $28.47 | $28.55 | $22.73 | $23.01 | $21.02 | 25,215 |
| 2020-03-13 | $29.50 | $30.39 | $28.77 | $30.23 | $27.61 | 34,880 |
| 2020-03-12 | $29.11 | $30.85 | $27.11 | $29.50 | $26.94 | 25,566 |
| 2020-03-11 | $29.52 | $31.50 | $29.52 | $30.15 | $27.54 | 28,881 |
| 2020-03-10 | $31.94 | $31.94 | $29.40 | $29.94 | $27.34 | 22,986 |
| 2020-03-09 | $30.51 | $31.18 | $29.99 | $30.80 | $28.13 | 23,783 |
| 2020-03-06 | $32.01 | $33.05 | $31.62 | $32.08 | $29.30 | 13,105 |
| 2020-03-05 | $32.54 | $33.88 | $32.16 | $32.49 | $29.67 | 20,458 |
| 2020-03-04 | $33.06 | $33.97 | $32.10 | $32.92 | $30.07 | 18,930 |
| 2020-03-03 | $33.42 | $33.72 | $32.67 | $32.72 | $29.88 | 11,894 |
| 2020-03-02 | $32.54 | $34.08 | $32.54 | $33.42 | $30.52 | 23,077 |
| 2020-02-28 | $32.60 | $33.19 | $30.75 | $32.57 | $29.75 | 25,592 |
| 2020-02-27 | $33.14 | $33.40 | $32.24 | $33.13 | $30.26 | 22,956 |
| 2020-02-26 | $34.01 | $34.27 | $32.98 | $33.50 | $30.60 | 13,833 |
| 2020-02-25 | $35.12 | $35.12 | $34.06 | $34.06 | $31.11 | 14,430 |
| 2020-02-24 | $35.36 | $35.72 | $34.67 | $35.28 | $32.22 | 10,539 |
| 2020-02-21 | $35.72 | $36.33 | $35.41 | $35.71 | $32.61 | 13,366 |
| 2020-02-20 | $36.38 | $36.78 | $35.32 | $35.85 | $32.74 | 20,894 |
| 2020-02-19 | $36.61 | $36.81 | $36.40 | $36.42 | $33.26 | 6,307 |
| 2020-02-18 | $37.59 | $37.59 | $36.27 | $36.60 | $33.43 | 10,472 |
| 2020-02-14 | $37.58 | $37.59 | $36.96 | $37.40 | $34.16 | 22,136 |
| 2020-02-13 | $36.46 | $37.52 | $36.46 | $37.40 | $34.16 | 26,246 |
| 2020-02-12 | $35.79 | $36.28 | $35.72 | $36.28 | $33.13 | 13,278 |
| 2020-02-11 | $35.94 | $35.95 | $35.42 | $35.70 | $32.61 | 17,916 |
| 2020-02-10 | $36.44 | $37.08 | $35.44 | $35.71 | $32.61 | 25,063 |
| 2020-02-07 | $35.01 | $36.60 | $35.01 | $36.49 | $33.33 | 33,553 |
| 2020-02-06 | $36.18 | $36.69 | $36.18 | $36.52 | $33.35 | 11,483 |
| 2020-02-05 | $36.04 | $36.29 | $35.83 | $36.07 | $32.94 | 20,354 |
| 2020-02-04 | $36.33 | $36.33 | $35.80 | $35.80 | $32.70 | 15,780 |
| 2020-02-03 | $35.99 | $36.64 | $35.99 | $36.03 | $32.91 | 8,590 |
| 2020-01-31 | $37.02 | $37.26 | $35.98 | $35.99 | $32.87 | 10,562 |
| 2020-01-30 | $37.18 | $37.40 | $36.83 | $37.02 | $33.81 | 12,936 |
| 2020-01-29 | $37.43 | $37.43 | $37.02 | $37.26 | $34.03 | 12,556 |
| 2020-01-28 | $37.40 | $37.40 | $36.98 | $37.33 | $34.09 | 10,701 |
| 2020-01-27 | $36.77 | $37.76 | $36.02 | $37.07 | $33.86 | 16,109 |
| 2020-01-24 | $37.06 | $37.28 | $36.88 | $36.89 | $33.69 | 12,100 |
| 2020-01-23 | $36.90 | $37.09 | $36.49 | $36.97 | $33.77 | 17,288 |
| 2020-01-22 | $37.70 | $37.74 | $36.76 | $36.76 | $33.57 | 6,650 |
| 2020-01-21 | $37.30 | $37.69 | $37.09 | $37.69 | $34.42 | 12,341 |
| 2020-01-17 | $38.00 | $38.25 | $37.09 | $37.29 | $34.06 | 20,466 |
| 2020-01-16 | $37.29 | $37.99 | $37.10 | $37.99 | $34.70 | 17,448 |
| 2020-01-15 | $36.52 | $37.46 | $36.22 | $37.38 | $34.14 | 20,553 |
| 2020-01-14 | $36.24 | $36.75 | $36.24 | $36.50 | $33.34 | 12,180 |
| 2020-01-13 | $35.92 | $36.29 | $35.19 | $36.29 | $33.14 | 14,994 |
| 2020-01-10 | $35.52 | $35.99 | $35.45 | $35.93 | $32.82 | 12,199 |
| 2020-01-09 | $36.11 | $36.13 | $35.35 | $35.50 | $32.42 | 16,963 |
| 2020-01-08 | $35.93 | $36.19 | $35.55 | $36.18 | $33.04 | 9,757 |
| 2020-01-07 | $35.80 | $36.17 | $35.59 | $35.97 | $32.85 | 12,127 |
| 2020-01-06 | $35.76 | $36.08 | $34.31 | $35.87 | $32.76 | 17,098 |
| 2020-01-03 | $35.88 | $36.39 | $35.71 | $35.83 | $32.72 | 11,696 |
| 2020-01-02 | $35.91 | $36.13 | $35.75 | $36.01 | $32.89 | 17,068 |
| 2019-12-31 | $35.81 | $35.97 | $35.56 | $35.83 | $32.72 | 12,538 |
| 2019-12-30 | $35.71 | $36.00 | $35.20 | $35.85 | $32.74 | 13,073 |
| 2019-12-27 | $35.19 | $35.95 | $35.12 | $35.95 | $32.83 | 11,534 |
| 2019-12-26 | $34.70 | $35.25 | $34.70 | $35.16 | $32.11 | 24,630 |
| 2019-12-24 | $34.95 | $35.00 | $34.75 | $34.89 | $31.78 | 5,869 |
| 2019-12-23 | $34.93 | $35.00 | $34.74 | $34.96 | $31.85 | 21,302 |
| 2019-12-20 | $34.86 | $35.00 | $34.86 | $34.93 | $31.82 | 35,179 |
| 2019-12-19 | $35.00 | $35.00 | $34.73 | $34.92 | $31.81 | 38,410 |
| 2019-12-18 | $35.42 | $35.42 | $34.96 | $35.30 | $32.16 | 16,144 |
| 2019-12-17 | $35.25 | $35.45 | $34.21 | $35.01 | $31.89 | 27,078 |
| 2019-12-16 | $35.73 | $35.73 | $35.08 | $35.18 | $32.05 | 25,376 |
| 2019-12-13 | $35.73 | $35.75 | $35.16 | $35.75 | $32.57 | 14,339 |
| 2019-12-12 | $36.00 | $36.48 | $35.32 | $35.73 | $32.55 | 20,877 |
| 2019-12-11 | $35.45 | $36.23 | $35.29 | $36.12 | $32.90 | 23,667 |
| 2019-12-10 | $34.99 | $35.68 | $34.41 | $35.68 | $32.50 | 25,200 |
| 2019-12-09 | $33.00 | $35.00 | $32.91 | $34.78 | $31.68 | 29,289 |
| 2019-12-06 | $32.90 | $33.00 | $32.07 | $32.95 | $30.02 | 46,791 |
| 2019-12-05 | $32.76 | $32.99 | $32.34 | $32.90 | $29.97 | 18,272 |
| 2019-12-04 | $32.75 | $33.00 | $32.75 | $32.76 | $29.84 | 27,125 |
| 2019-12-03 | $33.39 | $33.85 | $32.52 | $32.99 | $30.05 | 13,793 |
| 2019-12-02 | $33.58 | $33.74 | $33.47 | $33.69 | $30.69 | 8,704 |
| 2019-11-29 | $33.91 | $33.91 | $33.22 | $33.86 | $30.85 | 1,534 |
| 2019-11-27 | $33.86 | $34.20 | $33.25 | $33.70 | $30.70 | 10,398 |
| 2019-11-26 | $33.25 | $33.96 | $33.25 | $33.92 | $30.90 | 8,642 |
| 2019-11-25 | $33.60 | $33.60 | $31.68 | $33.19 | $30.24 | 35,682 |
| 2019-11-22 | $33.52 | $33.73 | $32.72 | $33.50 | $30.52 | 21,674 |
| 2019-11-21 | $33.40 | $33.94 | $33.40 | $33.70 | $30.70 | 12,311 |
| 2019-11-20 | $31.42 | $33.46 | $31.42 | $32.80 | $29.88 | 16,770 |
| 2019-11-19 | $30.85 | $32.61 | $30.85 | $32.61 | $29.71 | 16,504 |
| 2019-11-18 | $31.40 | $31.81 | $31.34 | $31.55 | $28.74 | 5,102 |
| 2019-11-15 | $31.61 | $31.77 | $31.40 | $31.56 | $28.75 | 6,163 |
| 2019-11-14 | $31.67 | $31.68 | $31.26 | $31.42 | $28.62 | 6,674 |
| 2019-11-13 | $32.15 | $32.16 | $31.32 | $31.40 | $28.60 | 9,448 |
| 2019-11-12 | $32.69 | $32.69 | $32.00 | $32.13 | $29.27 | 2,534 |
| 2019-11-11 | $32.92 | $32.97 | $31.92 | $31.92 | $29.08 | 8,905 |
| 2019-11-08 | $32.45 | $33.47 | $32.45 | $32.92 | $29.99 | 9,296 |
| 2019-11-07 | $32.96 | $33.27 | $32.82 | $33.14 | $30.19 | 7,230 |
| 2019-11-06 | $32.72 | $33.42 | $32.54 | $32.95 | $30.02 | 5,970 |
| 2019-11-05 | $33.08 | $33.42 | $32.59 | $33.00 | $30.06 | 16,383 |
| 2019-11-04 | $32.91 | $33.30 | $32.67 | $33.19 | $30.24 | 5,949 |
| 2019-11-01 | $32.92 | $32.92 | $32.46 | $32.83 | $29.91 | 6,267 |
| 2019-10-31 | $33.53 | $33.53 | $31.79 | $32.85 | $29.93 | 6,865 |
| 2019-10-30 | $32.45 | $32.57 | $31.62 | $32.57 | $29.67 | 8,725 |
| 2019-10-29 | $31.84 | $32.52 | $31.79 | $32.05 | $29.20 | 11,989 |
| 2019-10-28 | $31.98 | $32.54 | $31.61 | $31.82 | $28.99 | 10,729 |
| 2019-10-25 | $31.44 | $31.90 | $31.44 | $31.70 | $28.88 | 3,770 |
| 2019-10-24 | $32.37 | $32.37 | $31.62 | $31.90 | $29.06 | 4,712 |
| 2019-10-23 | $33.48 | $33.51 | $32.00 | $32.00 | $29.15 | 9,373 |
| 2019-10-22 | $33.47 | $33.57 | $33.31 | $33.50 | $30.52 | 7,347 |
| 2019-10-21 | $33.29 | $33.43 | $33.13 | $33.36 | $30.39 | 10,151 |
| 2019-10-18 | $33.96 | $33.99 | $33.02 | $33.02 | $30.08 | 7,175 |
| 2019-10-17 | $34.25 | $34.25 | $33.95 | $34.15 | $31.11 | 8,452 |
| 2019-10-16 | $34.27 | $34.27 | $33.66 | $33.92 | $30.90 | 3,069 |
| 2019-10-15 | $34.20 | $34.20 | $33.97 | $34.19 | $31.15 | 3,127 |
| 2019-10-14 | $33.99 | $34.27 | $33.99 | $34.10 | $31.06 | 3,674 |
| 2019-10-11 | $34.30 | $34.36 | $33.96 | $33.96 | $30.94 | 10,020 |
| 2019-10-10 | $34.08 | $34.39 | $33.99 | $34.23 | $31.18 | 8,489 |
| 2019-10-09 | $34.06 | $34.18 | $33.92 | $33.98 | $30.96 | 6,212 |
| 2019-10-08 | $34.00 | $34.30 | $33.85 | $33.95 | $30.93 | 7,659 |
| 2019-10-07 | $33.66 | $34.15 | $33.66 | $33.94 | $30.92 | 7,664 |
| 2019-10-04 | $33.40 | $33.97 | $33.38 | $33.97 | $30.95 | 6,405 |
| 2019-10-03 | $33.49 | $33.52 | $33.37 | $33.52 | $30.54 | 4,941 |
| 2019-10-02 | $33.63 | $33.99 | $33.51 | $33.65 | $30.65 | 3,692 |
| 2019-10-01 | $34.20 | $34.20 | $33.68 | $33.97 | $30.95 | 6,580 |
| 2019-09-30 | $33.93 | $34.28 | $33.63 | $34.02 | $30.99 | 11,139 |
| 2019-09-27 | $34.01 | $34.25 | $33.76 | $33.87 | $30.85 | 9,557 |
| 2019-09-26 | $33.65 | $34.10 | $33.65 | $33.80 | $30.79 | 5,941 |
| 2019-09-25 | $33.69 | $33.76 | $33.34 | $33.68 | $30.63 | 7,641 |
| 2019-09-24 | $33.31 | $33.82 | $33.31 | $33.59 | $30.55 | 14,086 |
| 2019-09-23 | $33.43 | $33.43 | $33.09 | $33.26 | $30.25 | 9,041 |
| 2019-09-20 | $34.33 | $34.62 | $33.03 | $33.13 | $30.13 | 39,764 |
| 2019-09-19 | $34.36 | $34.70 | $34.10 | $34.30 | $31.19 | 10,175 |
| 2019-09-18 | $34.05 | $34.36 | $33.77 | $34.21 | $31.11 | 10,055 |
| 2019-09-17 | $33.62 | $34.25 | $33.62 | $33.77 | $30.71 | 12,714 |
| 2019-09-16 | $33.62 | $33.75 | $33.04 | $33.72 | $30.66 | 16,264 |
| 2019-09-13 | $32.72 | $33.79 | $32.23 | $33.30 | $30.28 | 14,717 |
| 2019-09-12 | $31.99 | $32.80 | $31.99 | $32.78 | $29.81 | 13,987 |
| 2019-09-11 | $31.73 | $31.95 | $31.73 | $31.95 | $29.05 | 9,694 |
| 2019-09-10 | $31.48 | $31.69 | $31.24 | $31.53 | $28.67 | 11,746 |
| 2019-09-09 | $31.89 | $31.89 | $31.00 | $31.54 | $28.68 | 12,100 |
| 2019-09-06 | $30.85 | $30.85 | $30.69 | $30.69 | $27.91 | 3,146 |
| 2019-09-05 | $30.73 | $30.83 | $30.61 | $30.82 | $28.03 | 8,314 |
| 2019-09-04 | $30.54 | $30.75 | $30.37 | $30.59 | $27.82 | 3,488 |
| 2019-09-03 | $30.06 | $30.49 | $29.47 | $30.13 | $27.40 | 9,615 |
| 2019-08-30 | $30.81 | $30.81 | $29.52 | $29.85 | $27.14 | 17,040 |
| 2019-08-29 | $31.12 | $31.42 | $30.70 | $31.01 | $28.20 | 5,389 |
| 2019-08-28 | $31.54 | $31.55 | $30.76 | $30.98 | $28.17 | 6,685 |
| 2019-08-27 | $32.05 | $32.05 | $30.88 | $31.38 | $28.54 | 5,431 |
| 2019-08-26 | $31.40 | $31.70 | $31.16 | $31.67 | $28.80 | 6,887 |
| 2019-08-23 | $31.99 | $32.10 | $31.27 | $31.27 | $28.44 | 6,249 |
| 2019-08-22 | $31.83 | $32.07 | $31.83 | $32.00 | $29.10 | 2,841 |
| 2019-08-21 | $31.76 | $32.08 | $31.71 | $32.08 | $29.17 | 4,463 |
| 2019-08-20 | $32.02 | $32.10 | $31.88 | $31.90 | $29.01 | 1,809 |
| 2019-08-19 | $32.08 | $32.10 | $32.02 | $32.10 | $29.19 | 2,335 |
| 2019-08-16 | $32.12 | $32.20 | $31.11 | $31.97 | $29.07 | 7,781 |
| 2019-08-15 | $32.11 | $32.15 | $31.80 | $32.14 | $29.23 | 4,877 |
| 2019-08-14 | $31.79 | $32.11 | $31.31 | $31.63 | $28.76 | 9,839 |
| 2019-08-13 | $31.74 | $32.29 | $30.88 | $32.29 | $29.36 | 7,114 |
| 2019-08-12 | $30.91 | $32.29 | $30.91 | $31.73 | $28.85 | 8,047 |
| 2019-08-09 | $30.80 | $31.04 | $30.45 | $30.83 | $28.04 | 6,831 |
| 2019-08-08 | $30.66 | $30.97 | $30.35 | $30.79 | $28.00 | 13,583 |
| 2019-08-07 | $30.89 | $31.24 | $30.05 | $30.14 | $27.41 | 3,165 |
| 2019-08-06 | $30.52 | $30.95 | $30.43 | $30.73 | $27.94 | 8,862 |
| 2019-08-05 | $31.85 | $31.85 | $30.02 | $30.02 | $27.30 | 8,112 |
| 2019-08-02 | $31.50 | $32.30 | $31.18 | $32.03 | $29.13 | 7,510 |
| 2019-08-01 | $32.30 | $32.30 | $31.96 | $31.96 | $29.06 | 2,899 |
| 2019-07-31 | $32.25 | $32.46 | $31.90 | $31.90 | $29.01 | 5,672 |
| 2019-07-30 | $32.07 | $32.14 | $31.67 | $31.97 | $29.07 | 3,436 |
| 2019-07-29 | $31.73 | $31.89 | $31.49 | $31.50 | $28.65 | 4,590 |
| 2019-07-26 | $30.95 | $31.97 | $30.79 | $31.56 | $28.70 | 5,162 |
| 2019-07-25 | $30.56 | $31.10 | $30.53 | $30.99 | $28.18 | 2,400 |
| 2019-07-24 | $31.99 | $31.99 | $30.64 | $31.00 | $28.19 | 7,907 |
| 2019-07-23 | $31.37 | $31.66 | $31.02 | $31.03 | $28.22 | 4,888 |
| 2019-07-22 | $32.04 | $32.04 | $30.90 | $31.29 | $28.45 | 7,667 |
| 2019-07-19 | $30.94 | $32.28 | $30.94 | $31.40 | $28.55 | 12,379 |
| 2019-07-18 | $30.75 | $31.63 | $30.61 | $31.20 | $28.37 | 11,991 |
| 2019-07-17 | $30.79 | $31.36 | $30.45 | $30.98 | $28.17 | 4,148 |
| 2019-07-16 | $32.73 | $32.73 | $30.45 | $31.10 | $28.28 | 5,118 |
| 2019-07-15 | $31.63 | $32.29 | $30.85 | $32.26 | $29.34 | 11,578 |
| 2019-07-12 | $31.25 | $31.98 | $31.14 | $31.71 | $28.84 | 4,909 |
| 2019-07-11 | $30.54 | $31.62 | $30.54 | $31.62 | $28.75 | 6,060 |
| 2019-07-10 | $31.00 | $31.00 | $30.67 | $30.80 | $28.01 | 4,716 |
| 2019-07-09 | $30.40 | $30.50 | $29.88 | $30.49 | $27.73 | 3,602 |
| 2019-07-08 | $30.38 | $30.40 | $30.07 | $30.35 | $27.60 | 4,961 |
| 2019-07-05 | $30.64 | $30.64 | $29.88 | $30.29 | $27.54 | 4,623 |
| 2019-07-03 | $31.47 | $31.47 | $30.62 | $30.72 | $27.94 | 967 |
| 2019-07-02 | $30.12 | $30.46 | $29.80 | $30.41 | $27.65 | 16,656 |
| 2019-07-01 | $30.80 | $31.50 | $29.70 | $29.81 | $27.11 | 8,411 |
| 2019-06-28 | $30.31 | $32.00 | $29.76 | $30.34 | $27.59 | 115,987 |
| 2019-06-27 | $29.69 | $30.18 | $29.69 | $30.11 | $27.38 | 8,870 |
| 2019-06-26 | $30.19 | $30.19 | $29.76 | $29.77 | $27.02 | 8,722 |
| 2019-06-25 | $29.75 | $30.14 | $29.75 | $30.14 | $27.35 | 9,727 |
| 2019-06-24 | $29.96 | $30.22 | $29.83 | $29.83 | $27.07 | 6,055 |
| 2019-06-21 | $30.24 | $30.58 | $29.75 | $29.75 | $27.00 | 8,210 |
| 2019-06-20 | $30.29 | $30.62 | $30.14 | $30.45 | $27.64 | 5,628 |
| 2019-06-19 | $30.12 | $30.18 | $30.06 | $30.18 | $27.39 | 3,158 |
| 2019-06-18 | $30.17 | $30.20 | $29.87 | $30.13 | $27.34 | 6,783 |
| 2019-06-17 | $29.95 | $30.38 | $29.75 | $29.97 | $27.20 | 7,166 |
| 2019-06-14 | $29.45 | $30.22 | $29.45 | $29.84 | $27.08 | 7,165 |
| 2019-06-13 | $29.34 | $29.94 | $28.70 | $29.40 | $26.68 | 6,291 |
| 2019-06-12 | $28.88 | $29.36 | $28.83 | $28.83 | $26.16 | 8,605 |
| 2019-06-11 | $29.18 | $29.40 | $28.86 | $29.20 | $26.50 | 9,284 |
| 2019-06-10 | $28.50 | $29.41 | $28.49 | $29.22 | $26.52 | 10,565 |
| 2019-06-07 | $27.72 | $28.35 | $27.56 | $28.34 | $25.72 | 5,200 |
| 2019-06-06 | $26.77 | $28.00 | $26.57 | $27.71 | $25.15 | 90,858 |
| 2019-06-05 | $26.89 | $27.75 | $25.40 | $26.54 | $24.09 | 3,667 |
| 2019-06-04 | $25.80 | $27.08 | $25.71 | $27.08 | $24.58 | 7,514 |
| 2019-06-03 | $25.27 | $26.00 | $25.27 | $25.95 | $23.55 | 4,732 |
| 2019-05-31 | $25.59 | $25.87 | $25.50 | $25.77 | $23.39 | 5,137 |
| 2019-05-30 | $25.92 | $26.08 | $25.60 | $25.90 | $23.51 | 8,515 |
| 2019-05-29 | $25.63 | $26.08 | $25.63 | $25.70 | $23.32 | 9,376 |
| 2019-05-28 | $26.17 | $26.17 | $25.42 | $25.91 | $23.51 | 5,752 |
| 2019-05-24 | $25.61 | $26.76 | $25.48 | $25.78 | $23.40 | 3,663 |
| 2019-05-23 | $25.90 | $26.00 | $25.25 | $25.74 | $23.36 | 11,148 |
| 2019-05-22 | $26.01 | $26.39 | $26.01 | $26.39 | $23.95 | 1,380 |
| 2019-05-21 | $26.00 | $26.22 | $25.91 | $26.20 | $23.78 | 9,069 |
| 2019-05-20 | $26.23 | $26.31 | $26.00 | $26.16 | $23.74 | 5,510 |
| 2019-05-17 | $26.45 | $26.45 | $26.02 | $26.10 | $23.69 | 3,410 |
| 2019-05-16 | $26.36 | $26.49 | $26.35 | $26.45 | $24.00 | 2,566 |
| 2019-05-15 | $26.02 | $26.44 | $26.02 | $26.22 | $23.80 | 7,244 |
| 2019-05-14 | $27.99 | $27.99 | $26.01 | $26.15 | $23.73 | 26,505 |
| 2019-05-13 | $26.90 | $28.00 | $26.90 | $26.97 | $24.48 | 23,524 |
| 2019-05-10 | $27.03 | $27.10 | $26.92 | $27.00 | $24.50 | 4,824 |
| 2019-05-09 | $27.00 | $27.31 | $26.92 | $26.94 | $24.45 | 11,694 |
| 2019-05-08 | $27.27 | $28.26 | $26.82 | $27.00 | $24.50 | 79,511 |
| 2019-05-07 | $26.88 | $27.34 | $26.86 | $26.91 | $24.42 | 5,788 |
| 2019-05-06 | $27.50 | $27.73 | $27.21 | $27.21 | $24.69 | 4,259 |
| 2019-05-03 | $27.22 | $27.54 | $27.10 | $27.54 | $24.99 | 2,689 |
| 2019-05-02 | $27.00 | $27.35 | $27.00 | $27.15 | $24.64 | 1,992 |
| 2019-05-01 | $27.90 | $27.90 | $27.15 | $27.15 | $24.64 | 2,283 |
| 2019-04-30 | $27.00 | $27.93 | $27.00 | $27.78 | $25.21 | 5,677 |
| 2019-04-29 | $27.09 | $27.37 | $26.90 | $26.92 | $24.43 | 7,630 |
| 2019-04-26 | $26.99 | $27.19 | $26.99 | $27.01 | $24.51 | 5,560 |
| 2019-04-25 | $26.99 | $27.47 | $26.99 | $27.00 | $24.50 | 4,731 |
| 2019-04-24 | $27.16 | $27.16 | $26.99 | $27.00 | $24.50 | 14,514 |
| 2019-04-23 | $27.29 | $27.34 | $27.23 | $27.30 | $24.78 | 2,277 |
| 2019-04-22 | $27.45 | $27.50 | $27.26 | $27.35 | $24.82 | 7,454 |
| 2019-04-18 | $27.51 | $27.58 | $27.21 | $27.44 | $24.90 | 8,878 |
| 2019-04-17 | $27.80 | $27.86 | $27.70 | $27.71 | $25.15 | 4,863 |
| 2019-04-16 | $28.20 | $28.20 | $27.70 | $27.72 | $25.16 | 2,851 |
| 2019-04-15 | $28.20 | $28.20 | $27.91 | $27.91 | $25.33 | 2,406 |
| 2019-04-12 | $28.35 | $28.35 | $28.05 | $28.26 | $25.65 | 3,785 |
| 2019-04-11 | $27.00 | $27.81 | $27.00 | $27.70 | $25.14 | 3,359 |
| 2019-04-10 | $27.93 | $28.04 | $27.14 | $27.98 | $25.39 | 8,061 |
| 2019-04-09 | $28.07 | $28.28 | $27.13 | $27.72 | $25.16 | 9,088 |
| 2019-04-08 | $28.03 | $28.20 | $27.49 | $27.81 | $25.24 | 7,842 |
| 2019-04-05 | $27.40 | $28.31 | $27.22 | $28.10 | $25.50 | 10,032 |
| 2019-04-04 | $26.97 | $28.03 | $26.97 | $27.21 | $24.69 | 13,034 |
| 2019-04-03 | $27.31 | $27.57 | $26.88 | $27.02 | $24.52 | 7,349 |
| 2019-04-02 | $28.70 | $28.70 | $26.86 | $27.35 | $24.82 | 19,847 |
| 2019-04-01 | $27.23 | $27.79 | $27.23 | $27.76 | $25.19 | 1,963 |
| 2019-03-29 | $27.49 | $27.49 | $27.20 | $27.21 | $24.69 | 6,591 |
| 2019-03-28 | $27.01 | $27.21 | $26.60 | $27.06 | $24.56 | 11,183 |
| 2019-03-27 | $27.40 | $27.40 | $27.08 | $27.18 | $24.61 | 3,594 |
| 2019-03-26 | $27.35 | $27.35 | $27.35 | $27.35 | $24.77 | 1,131 |
| 2019-03-25 | $27.00 | $27.49 | $27.00 | $27.39 | $24.80 | 1,901 |
| 2019-03-22 | $27.70 | $27.72 | $27.08 | $27.18 | $24.61 | 9,520 |
| 2019-03-21 | $27.88 | $28.00 | $27.72 | $27.72 | $25.10 | 5,728 |
| 2019-03-20 | $28.22 | $28.57 | $27.60 | $28.17 | $25.51 | 6,038 |
| 2019-03-19 | $28.48 | $28.64 | $27.99 | $28.01 | $25.36 | 16,918 |
| 2019-03-18 | $28.82 | $29.02 | $28.21 | $28.23 | $25.56 | 21,297 |
| 2019-03-15 | $28.79 | $29.42 | $28.50 | $28.69 | $25.98 | 37,556 |
| 2019-03-14 | $29.41 | $29.49 | $28.85 | $28.87 | $26.14 | 15,807 |
| 2019-03-13 | $30.74 | $30.74 | $29.46 | $29.46 | $26.68 | 22,356 |
| 2019-03-12 | $29.52 | $29.80 | $29.37 | $29.70 | $26.89 | 5,112 |
| 2019-03-11 | $29.47 | $29.87 | $29.30 | $29.87 | $27.05 | 11,415 |
| 2019-03-08 | $29.63 | $29.69 | $29.43 | $29.45 | $26.67 | 4,676 |
| 2019-03-07 | $29.84 | $29.84 | $29.42 | $29.44 | $26.66 | 5,317 |
| 2019-03-06 | $29.87 | $30.22 | $29.85 | $29.85 | $27.03 | 3,982 |
| 2019-03-05 | $29.74 | $30.01 | $29.70 | $30.00 | $27.17 | 1,036 |
| 2019-03-04 | $29.68 | $30.23 | $29.68 | $30.22 | $27.37 | 7,148 |
| 2019-03-01 | $30.21 | $30.28 | $29.80 | $30.22 | $27.37 | 2,767 |
| 2019-02-28 | $29.73 | $30.26 | $29.73 | $30.26 | $27.40 | 2,713 |
| 2019-02-27 | $30.38 | $30.63 | $29.94 | $30.29 | $27.43 | 3,528 |
| 2019-02-26 | $30.22 | $30.95 | $30.06 | $30.95 | $28.03 | 7,919 |
| 2019-02-25 | $30.05 | $30.69 | $30.05 | $30.48 | $27.60 | 9,407 |
| 2019-02-22 | $30.30 | $30.58 | $30.20 | $30.48 | $27.60 | 5,785 |
| 2019-02-21 | $30.35 | $30.43 | $30.02 | $30.43 | $27.56 | 4,677 |
| 2019-02-20 | $30.69 | $30.70 | $30.02 | $30.35 | $27.48 | 9,659 |
| 2019-02-19 | $29.85 | $30.86 | $29.85 | $30.77 | $27.86 | 24,321 |
| 2019-02-15 | $29.49 | $29.99 | $29.43 | $29.99 | $27.16 | 8,860 |
| 2019-02-14 | $29.51 | $30.04 | $29.41 | $29.41 | $26.63 | 18,238 |
| 2019-02-13 | $29.56 | $30.62 | $29.54 | $29.89 | $27.07 | 34,601 |
| 2019-02-12 | $30.04 | $30.61 | $29.34 | $29.85 | $27.03 | 97,689 |
| 2019-02-11 | $29.77 | $29.92 | $29.43 | $29.70 | $26.89 | 4,702 |
| 2019-02-08 | $29.43 | $29.74 | $29.43 | $29.60 | $26.80 | 2,532 |
| 2019-02-07 | $29.56 | $30.08 | $29.56 | $29.80 | $26.99 | 6,869 |
| 2019-02-06 | $30.30 | $30.30 | $29.70 | $29.70 | $26.89 | 3,429 |
| 2019-02-05 | $30.24 | $30.44 | $29.46 | $30.28 | $27.42 | 11,810 |
| 2019-02-04 | $29.82 | $30.43 | $29.82 | $29.96 | $27.13 | 12,015 |
| 2019-02-01 | $29.85 | $30.40 | $29.85 | $29.95 | $27.12 | 5,402 |
| 2019-01-31 | $29.55 | $30.56 | $29.55 | $29.60 | $26.80 | 15,890 |
| 2019-01-30 | $30.92 | $30.92 | $29.86 | $30.00 | $27.17 | 8,624 |
| 2019-01-29 | $30.84 | $30.84 | $29.80 | $29.86 | $27.04 | 6,103 |
| 2019-01-28 | $29.53 | $29.94 | $29.53 | $29.55 | $26.76 | 3,843 |
| 2019-01-25 | $29.50 | $30.61 | $29.50 | $29.82 | $27.00 | 12,529 |
| 2019-01-24 | $29.50 | $30.38 | $29.50 | $30.38 | $27.51 | 1,281 |
| 2019-01-23 | $30.85 | $30.85 | $29.55 | $29.99 | $27.16 | 5,007 |
| 2019-01-22 | $30.35 | $30.53 | $29.11 | $29.11 | $26.36 | 6,773 |
| 2019-01-18 | $30.31 | $31.49 | $30.22 | $30.35 | $27.48 | 4,695 |
| 2019-01-17 | $30.36 | $30.45 | $29.91 | $30.33 | $27.47 | 15,176 |
| 2019-01-16 | $30.20 | $30.66 | $30.05 | $30.23 | $27.37 | 9,202 |
| 2019-01-15 | $29.66 | $30.19 | $29.49 | $29.70 | $26.89 | 12,670 |
| 2019-01-14 | $29.73 | $29.74 | $28.76 | $29.25 | $26.49 | 9,310 |
| 2019-01-11 | $29.90 | $29.90 | $29.65 | $29.77 | $26.96 | 3,443 |
| 2019-01-10 | $30.18 | $30.18 | $29.87 | $30.01 | $27.18 | 1,994 |
| 2019-01-09 | $31.01 | $31.01 | $29.81 | $30.02 | $27.18 | 6,351 |
| 2019-01-08 | $30.30 | $30.64 | $29.91 | $30.10 | $27.26 | 10,790 |
| 2019-01-07 | $30.40 | $30.75 | $30.15 | $30.75 | $27.85 | 7,569 |
| 2019-01-04 | $30.04 | $30.94 | $29.91 | $30.82 | $27.91 | 7,605 |
| 2019-01-03 | $29.77 | $31.15 | $29.77 | $30.01 | $27.18 | 1,952 |
| 2019-01-02 | $29.37 | $29.75 | $29.30 | $29.75 | $26.94 | 2,436 |
| 2018-12-31 | $30.45 | $30.45 | $29.30 | $29.50 | $26.71 | 7,811 |
| 2018-12-28 | $30.00 | $30.00 | $29.53 | $29.83 | $27.01 | 8,448 |
| 2018-12-27 | $30.07 | $30.13 | $29.80 | $29.98 | $27.15 | 6,315 |
| 2018-12-26 | $30.20 | $30.64 | $29.91 | $30.28 | $27.37 | 8,276 |
| 2018-12-24 | $30.80 | $31.05 | $29.88 | $29.88 | $27.00 | 7,578 |
| 2018-12-21 | $31.01 | $31.33 | $30.80 | $30.89 | $27.92 | 17,972 |
| 2018-12-20 | $31.14 | $31.40 | $31.00 | $31.03 | $28.04 | 8,760 |
| 2018-12-19 | $31.50 | $31.81 | $30.83 | $31.20 | $28.20 | 8,618 |
| 2018-12-18 | $31.94 | $32.20 | $31.33 | $31.65 | $28.60 | 11,415 |
| 2018-12-17 | $32.03 | $32.45 | $31.97 | $32.10 | $29.01 | 3,490 |
| 2018-12-14 | $32.24 | $32.65 | $32.24 | $32.25 | $29.15 | 2,415 |
| 2018-12-13 | $32.90 | $32.97 | $32.06 | $32.33 | $29.22 | 5,342 |
| 2018-12-12 | $32.74 | $33.10 | $32.49 | $33.10 | $29.91 | 5,951 |
| 2018-12-11 | $32.79 | $32.90 | $32.01 | $32.70 | $29.55 | 4,893 |
| 2018-12-10 | $31.96 | $33.29 | $31.95 | $32.68 | $29.53 | 11,440 |
| 2018-12-07 | $32.71 | $32.71 | $31.91 | $32.45 | $29.33 | 14,979 |
| 2018-12-06 | $32.31 | $32.74 | $31.95 | $32.39 | $29.27 | 5,629 |
| 2018-12-04 | $33.12 | $33.12 | $32.36 | $32.53 | $29.40 | 3,807 |
| 2018-12-03 | $33.48 | $33.48 | $32.89 | $33.19 | $30.00 | 3,801 |
| 2018-11-30 | $33.94 | $33.94 | $33.03 | $33.05 | $29.87 | 4,078 |
| 2018-11-29 | $33.18 | $33.47 | $33.18 | $33.38 | $30.17 | 1,806 |
| 2018-11-28 | $33.20 | $33.33 | $33.00 | $33.33 | $30.12 | 3,555 |
| 2018-11-27 | $33.40 | $33.40 | $32.83 | $33.17 | $29.98 | 3,127 |
| 2018-11-26 | $33.49 | $33.49 | $33.15 | $33.15 | $29.96 | 3,318 |
| 2018-11-23 | $33.55 | $33.55 | $32.85 | $33.47 | $30.25 | 1,150 |
| 2018-11-21 | $32.93 | $33.23 | $32.93 | $33.23 | $30.03 | 3,821 |
| 2018-11-20 | $32.89 | $33.47 | $32.81 | $33.07 | $29.89 | 5,010 |
| 2018-11-19 | $32.92 | $33.79 | $32.81 | $33.42 | $30.20 | 10,001 |
| 2018-11-16 | $33.33 | $33.48 | $32.84 | $33.21 | $30.01 | 4,905 |
| 2018-11-15 | $33.38 | $33.38 | $32.81 | $33.36 | $30.15 | 7,941 |
| 2018-11-14 | $33.24 | $33.34 | $32.80 | $32.80 | $29.64 | 6,653 |
| 2018-11-13 | $33.38 | $33.48 | $33.20 | $33.48 | $30.26 | 3,784 |
| 2018-11-12 | $33.17 | $33.37 | $33.10 | $33.10 | $29.91 | 1,804 |
| 2018-11-09 | $33.27 | $33.44 | $33.10 | $33.11 | $29.92 | 5,871 |
| 2018-11-08 | $33.35 | $33.51 | $33.11 | $33.26 | $30.06 | 2,689 |
| 2018-11-07 | $33.45 | $33.45 | $33.21 | $33.37 | $30.16 | 3,872 |
| 2018-11-06 | $33.45 | $33.45 | $33.03 | $33.06 | $29.88 | 2,984 |
| 2018-11-05 | $33.22 | $33.68 | $33.10 | $33.26 | $30.06 | 8,047 |
| 2018-11-02 | $32.83 | $33.63 | $32.83 | $33.57 | $30.34 | 6,943 |
| 2018-11-01 | $33.00 | $33.37 | $32.82 | $33.01 | $29.83 | 3,558 |
| 2018-10-31 | $33.58 | $33.58 | $33.10 | $33.10 | $29.91 | 4,610 |
| 2018-10-30 | $33.49 | $33.49 | $33.11 | $33.37 | $30.16 | 3,288 |
| 2018-10-29 | $33.13 | $33.64 | $33.13 | $33.44 | $30.22 | 4,624 |
| 2018-10-26 | $33.10 | $33.42 | $33.10 | $33.42 | $30.20 | 3,948 |
| 2018-10-25 | $33.44 | $33.68 | $33.20 | $33.34 | $30.13 | 4,997 |
| 2018-10-24 | $33.69 | $33.69 | $33.41 | $33.53 | $30.30 | 5,684 |
| 2018-10-23 | $33.70 | $33.73 | $33.39 | $33.68 | $30.44 | 6,599 |
| 2018-10-22 | $33.21 | $33.88 | $33.21 | $33.88 | $30.62 | 6,307 |
| 2018-10-19 | $33.33 | $33.85 | $33.25 | $33.46 | $30.24 | 6,506 |
| 2018-10-18 | $33.50 | $33.86 | $32.99 | $33.41 | $30.19 | 12,067 |
| 2018-10-17 | $33.10 | $33.33 | $32.86 | $33.10 | $29.91 | 11,111 |
| 2018-10-16 | $32.84 | $33.48 | $32.84 | $33.29 | $30.09 | 6,303 |
| 2018-10-15 | $33.26 | $33.30 | $32.82 | $32.82 | $29.66 | 7,410 |
| 2018-10-12 | $33.20 | $33.39 | $32.91 | $33.27 | $30.07 | 5,071 |
| 2018-10-11 | $33.13 | $33.55 | $32.90 | $32.90 | $29.73 | 7,346 |
| 2018-10-10 | $33.97 | $33.97 | $32.83 | $33.08 | $29.90 | 8,268 |
| 2018-10-09 | $33.12 | $33.51 | $33.12 | $33.29 | $30.09 | 4,561 |
| 2018-10-08 | $33.55 | $33.69 | $32.94 | $33.11 | $29.92 | 29,433 |
| 2018-10-05 | $33.63 | $33.98 | $33.56 | $33.74 | $30.49 | 8,226 |
| 2018-10-04 | $33.60 | $33.94 | $33.21 | $33.67 | $30.43 | 16,693 |
| 2018-10-03 | $33.71 | $33.99 | $33.71 | $33.91 | $30.65 | 5,856 |
| 2018-10-02 | $33.62 | $33.76 | $33.62 | $33.76 | $30.51 | 4,674 |
| 2018-10-01 | $33.70 | $33.95 | $33.63 | $33.65 | $30.41 | 14,675 |
| 2018-09-28 | $33.80 | $33.80 | $33.67 | $33.80 | $30.55 | 12,165 |
| 2018-09-27 | $33.60 | $33.80 | $33.60 | $33.75 | $30.50 | 11,863 |
| 2018-09-26 | $33.75 | $33.83 | $33.60 | $33.65 | $30.36 | 12,238 |
| 2018-09-25 | $33.80 | $33.95 | $33.75 | $33.75 | $30.45 | 19,243 |
| 2018-09-24 | $34.10 | $34.10 | $33.80 | $33.85 | $30.54 | 32,017 |
| 2018-09-21 | $33.30 | $34.65 | $33.20 | $34.65 | $31.26 | 125,500 |
| 2018-09-20 | $33.40 | $33.60 | $33.30 | $33.30 | $30.04 | 32,348 |
| 2018-09-19 | $33.40 | $33.40 | $33.20 | $33.20 | $29.95 | 25,727 |
| 2018-09-18 | $33.35 | $33.40 | $33.25 | $33.30 | $30.04 | 22,536 |
| 2018-09-17 | $33.30 | $33.35 | $33.20 | $33.25 | $30.00 | 20,636 |
| 2018-09-14 | $33.25 | $33.45 | $33.25 | $33.25 | $30.00 | 19,861 |
| 2018-09-13 | $33.50 | $33.50 | $33.25 | $33.25 | $30.00 | 14,258 |
| 2018-09-12 | $33.40 | $33.45 | $33.25 | $33.30 | $30.04 | 20,335 |
| 2018-09-11 | $33.35 | $33.38 | $33.20 | $33.20 | $29.95 | 24,986 |
| 2018-09-10 | $33.70 | $33.70 | $33.20 | $33.35 | $30.09 | 15,382 |
| 2018-09-07 | $33.80 | $33.80 | $33.60 | $33.60 | $30.31 | 12,075 |
| 2018-09-06 | $33.05 | $33.60 | $33.05 | $33.60 | $30.31 | 33,300 |
| 2018-09-05 | $32.25 | $32.45 | $32.25 | $32.30 | $29.14 | 5,618 |
| 2018-09-04 | $31.94 | $32.70 | $31.94 | $32.35 | $29.18 | 1,498 |
| 2018-08-31 | $32.35 | $32.45 | $32.30 | $32.30 | $29.14 | 2,821 |
| 2018-08-30 | $32.14 | $32.25 | $32.05 | $32.05 | $28.91 | 4,865 |
| 2018-08-29 | $31.99 | $32.30 | $31.91 | $32.10 | $28.96 | 1,276 |
| 2018-08-28 | $32.05 | $32.30 | $31.80 | $31.80 | $28.69 | 3,353 |
| 2018-08-27 | $32.25 | $32.45 | $32.15 | $32.15 | $29.00 | 4,875 |
| 2018-08-24 | $32.35 | $32.35 | $32.05 | $32.10 | $28.96 | 2,590 |
| 2018-08-23 | $32.00 | $32.25 | $32.00 | $32.25 | $29.09 | 616 |
| 2018-08-22 | $32.15 | $32.20 | $31.81 | $32.20 | $29.05 | 2,921 |
| 2018-08-21 | $32.25 | $32.30 | $32.00 | $32.00 | $28.87 | 3,383 |
| 2018-08-20 | $32.10 | $32.40 | $32.10 | $32.30 | $29.14 | 2,182 |
| 2018-08-17 | $32.15 | $32.70 | $32.10 | $32.10 | $28.96 | 3,231 |
| 2018-08-16 | $32.35 | $32.59 | $32.20 | $32.40 | $29.23 | 3,692 |
| 2018-08-15 | $32.15 | $32.50 | $32.15 | $32.20 | $29.05 | 4,264 |
| 2018-08-14 | $32.50 | $32.65 | $32.50 | $32.50 | $29.32 | 1,426 |
| 2018-08-13 | $31.98 | $32.45 | $31.89 | $32.20 | $29.05 | 2,242 |
| 2018-08-10 | $31.85 | $32.25 | $31.85 | $32.25 | $29.09 | 790 |
| 2018-08-09 | $32.50 | $32.58 | $32.15 | $32.30 | $29.14 | 2,415 |
| 2018-08-08 | $32.22 | $32.45 | $32.07 | $32.45 | $29.27 | 4,908 |
| 2018-08-07 | $31.21 | $32.05 | $31.21 | $32.05 | $28.91 | 6,430 |
| 2018-08-06 | $31.15 | $32.30 | $31.15 | $32.30 | $29.14 | 1,199 |
| 2018-08-03 | $31.15 | $31.15 | $31.15 | $31.15 | $28.10 | 1,901 |
| 2018-08-02 | $31.45 | $31.90 | $31.35 | $31.60 | $28.51 | 939 |
| 2018-08-01 | $31.40 | $31.40 | $31.40 | $31.40 | $28.33 | 447 |
| 2018-07-31 | $31.80 | $32.10 | $31.55 | $32.00 | $28.87 | 2,675 |
| 2018-07-30 | $31.70 | $31.70 | $31.40 | $31.40 | $28.33 | 1,865 |
| 2018-07-27 | $32.00 | $32.00 | $31.15 | $31.15 | $28.10 | 3,721 |
| 2018-07-26 | $31.88 | $31.88 | $31.20 | $31.40 | $28.33 | 1,830 |
| 2018-07-25 | $31.13 | $31.45 | $31.13 | $31.25 | $28.19 | 1,513 |
| 2018-07-24 | $31.40 | $31.45 | $31.10 | $31.10 | $28.06 | 1,972 |
| 2018-07-23 | $31.75 | $31.75 | $31.75 | $31.75 | $28.64 | 1,045 |
| 2018-07-20 | $31.65 | $31.65 | $31.20 | $31.65 | $28.55 | 2,290 |
| 2018-07-19 | $31.45 | $32.00 | $31.45 | $31.45 | $28.37 | 2,255 |
| 2018-07-18 | $31.65 | $31.65 | $31.28 | $31.40 | $28.33 | 3,750 |
| 2018-07-17 | $32.20 | $32.20 | $31.70 | $31.80 | $28.69 | 2,710 |
| 2018-07-16 | $32.15 | $32.45 | $31.95 | $32.45 | $29.27 | 3,782 |
| 2018-07-13 | $32.05 | $32.75 | $31.80 | $32.70 | $29.50 | 5,897 |
| 2018-07-12 | $31.95 | $32.50 | $31.95 | $32.10 | $28.96 | 3,143 |
| 2018-07-11 | $31.30 | $31.70 | $31.30 | $31.50 | $28.42 | 5,876 |
| 2018-07-10 | $32.40 | $32.63 | $31.00 | $31.15 | $28.10 | 16,324 |
| 2018-07-09 | $32.00 | $32.35 | $31.55 | $32.20 | $29.05 | 3,600 |
| 2018-07-06 | $31.55 | $32.00 | $31.05 | $31.75 | $28.64 | 4,552 |
| 2018-07-05 | $31.20 | $31.35 | $30.95 | $31.35 | $28.28 | 26,664 |
| 2018-07-03 | $31.29 | $31.50 | $31.10 | $31.10 | $28.06 | 2,181 |
| 2018-07-02 | $31.45 | $31.80 | $31.30 | $31.50 | $28.42 | 2,912 |
| 2018-06-29 | $32.00 | $32.00 | $31.40 | $31.70 | $28.60 | 5,393 |
| 2018-06-28 | $31.70 | $32.03 | $31.50 | $32.00 | $28.87 | 4,122 |
| 2018-06-27 | $32.30 | $33.15 | $32.30 | $32.40 | $29.17 | 10,270 |
| 2018-06-26 | $31.20 | $32.30 | $30.97 | $32.25 | $29.04 | 7,706 |
| 2018-06-25 | $32.10 | $32.21 | $31.65 | $31.80 | $28.63 | 4,006 |
| 2018-06-22 | $32.45 | $32.65 | $32.00 | $32.10 | $28.90 | 23,351 |
| 2018-06-21 | $32.25 | $32.40 | $31.70 | $32.30 | $29.08 | 7,994 |
| 2018-06-20 | $31.20 | $32.33 | $31.10 | $32.00 | $28.81 | 13,266 |
| 2018-06-19 | $30.30 | $31.90 | $30.15 | $31.65 | $28.50 | 8,283 |
| 2018-06-18 | $30.10 | $30.90 | $30.10 | $30.70 | $27.64 | 2,257 |
| 2018-06-15 | $30.35 | $30.35 | $30.13 | $30.30 | $27.28 | 22,480 |
| 2018-06-14 | $30.48 | $30.48 | $30.30 | $30.45 | $27.42 | 2,078 |
| 2018-06-13 | $30.60 | $30.60 | $30.35 | $30.50 | $27.46 | 4,305 |
| 2018-06-12 | $30.55 | $30.55 | $30.20 | $30.30 | $27.28 | 6,369 |
| 2018-06-11 | $30.45 | $30.65 | $30.30 | $30.55 | $27.51 | 4,059 |
| 2018-06-08 | $30.30 | $30.70 | $30.30 | $30.35 | $27.33 | 4,068 |
| 2018-06-07 | $31.15 | $31.20 | $30.25 | $30.40 | $27.37 | 5,242 |
| 2018-06-06 | $31.00 | $31.25 | $30.95 | $30.95 | $27.87 | 7,900 |
| 2018-06-05 | $31.45 | $31.70 | $30.95 | $31.20 | $28.09 | 4,060 |
| 2018-06-04 | $31.33 | $31.35 | $31.25 | $31.25 | $28.14 | 2,508 |
| 2018-06-01 | $31.16 | $31.55 | $31.10 | $31.50 | $28.36 | 3,860 |
| 2018-05-31 | $30.95 | $31.94 | $30.55 | $31.40 | $28.27 | 3,738 |
| 2018-05-30 | $31.35 | $31.41 | $30.50 | $30.75 | $27.69 | 13,759 |
| 2018-05-29 | $29.85 | $31.25 | $29.85 | $31.10 | $28.00 | 7,417 |
| 2018-05-25 | $30.50 | $30.65 | $30.41 | $30.65 | $27.60 | 3,536 |
| 2018-05-24 | $30.01 | $30.35 | $30.01 | $30.35 | $27.33 | 1,391 |
| 2018-05-23 | $30.15 | $30.45 | $29.90 | $30.35 | $27.33 | 6,266 |
| 2018-05-22 | $30.60 | $30.60 | $29.95 | $29.95 | $26.97 | 7,122 |
| 2018-05-21 | $30.80 | $30.86 | $30.20 | $30.40 | $27.37 | 8,366 |
| 2018-05-18 | $30.70 | $30.70 | $30.20 | $30.65 | $27.60 | 6,787 |
| 2018-05-17 | $31.45 | $31.70 | $30.45 | $30.45 | $27.42 | 11,747 |
| 2018-05-16 | $31.10 | $31.55 | $31.00 | $31.30 | $28.18 | 2,462 |
| 2018-05-15 | $32.75 | $32.75 | $30.85 | $31.10 | $28.00 | 2,403 |
| 2018-05-14 | $32.00 | $32.17 | $31.65 | $31.65 | $28.50 | 6,139 |
| 2018-05-11 | $31.63 | $32.35 | $31.26 | $32.35 | $29.13 | 7,828 |
| 2018-05-10 | $32.42 | $32.43 | $31.90 | $32.05 | $28.86 | 5,865 |
| 2018-05-09 | $32.40 | $32.40 | $30.61 | $32.05 | $28.86 | 7,441 |
| 2018-05-08 | $32.40 | $32.60 | $31.60 | $32.15 | $28.95 | 4,822 |
| 2018-05-07 | $32.50 | $32.75 | $32.15 | $32.75 | $29.49 | 1,781 |
| 2018-05-04 | $31.95 | $32.80 | $31.90 | $32.80 | $29.53 | 4,651 |
| 2018-05-03 | $32.30 | $32.30 | $32.05 | $32.20 | $28.99 | 1,682 |
| 2018-05-02 | $31.50 | $32.50 | $31.50 | $32.40 | $29.17 | 4,232 |
| 2018-05-01 | $32.10 | $32.10 | $31.90 | $32.10 | $28.90 | 5,142 |
| 2018-04-30 | $32.10 | $32.40 | $32.05 | $32.30 | $29.08 | 6,587 |
| 2018-04-27 | $31.95 | $32.35 | $31.95 | $32.05 | $28.86 | 8,432 |
| 2018-04-26 | $31.50 | $32.35 | $31.50 | $32.15 | $28.95 | 11,501 |
| 2018-04-25 | $30.95 | $32.20 | $30.55 | $31.95 | $28.77 | 11,234 |
| 2018-04-24 | $30.80 | $31.35 | $30.75 | $31.30 | $28.18 | 7,922 |
| 2018-04-23 | $31.80 | $31.80 | $30.40 | $31.00 | $27.91 | 4,491 |
| 2018-04-20 | $31.65 | $31.95 | $31.35 | $31.80 | $28.63 | 4,055 |
| 2018-04-19 | $31.30 | $31.95 | $31.10 | $31.95 | $28.77 | 6,643 |
| 2018-04-18 | $31.80 | $31.95 | $31.75 | $31.75 | $28.59 | 5,140 |
| 2018-04-17 | $30.95 | $31.80 | $30.90 | $31.75 | $28.59 | 7,883 |
| 2018-04-16 | $31.75 | $31.80 | $31.20 | $31.75 | $28.59 | 8,863 |
| 2018-04-13 | $31.46 | $31.60 | $31.35 | $31.60 | $28.45 | 2,146 |
| 2018-04-12 | $29.80 | $31.50 | $29.80 | $31.35 | $28.23 | 5,909 |
| 2018-04-11 | $29.85 | $30.80 | $29.65 | $30.30 | $27.28 | 6,364 |
| 2018-04-10 | $29.05 | $29.95 | $28.55 | $29.80 | $26.83 | 7,564 |
| 2018-04-09 | $29.50 | $29.85 | $29.50 | $29.75 | $26.79 | 8,560 |
| 2018-04-06 | $29.20 | $29.60 | $28.85 | $29.55 | $26.61 | 5,584 |
| 2018-04-05 | $27.96 | $29.03 | $27.96 | $29.00 | $26.11 | 14,200 |
| 2018-04-04 | $27.60 | $28.00 | $27.60 | $27.95 | $25.17 | 5,189 |
| 2018-04-03 | $27.50 | $27.75 | $27.45 | $27.45 | $24.72 | 4,625 |
| 2018-04-02 | $26.85 | $27.50 | $26.85 | $27.40 | $24.67 | 6,961 |
| 2018-03-29 | $27.15 | $27.20 | $26.95 | $27.20 | $24.49 | 3,146 |
| 2018-03-28 | $27.00 | $27.35 | $27.00 | $27.35 | $24.63 | 2,743 |
| 2018-03-27 | $26.78 | $27.20 | $26.78 | $27.20 | $24.44 | 3,345 |
| 2018-03-26 | $27.50 | $27.80 | $26.95 | $27.15 | $24.39 | 20,473 |
| 2018-03-23 | $27.35 | $27.42 | $27.20 | $27.20 | $24.44 | 6,275 |
| 2018-03-22 | $27.20 | $27.50 | $27.20 | $27.40 | $24.62 | 4,013 |
| 2018-03-21 | $27.35 | $27.50 | $27.30 | $27.50 | $24.71 | 11,159 |
| 2018-03-20 | $27.20 | $27.50 | $27.15 | $27.35 | $24.57 | 16,123 |
| 2018-03-19 | $26.95 | $27.40 | $26.90 | $27.20 | $24.44 | 4,044 |
| 2018-03-16 | $27.00 | $27.25 | $26.85 | $27.25 | $24.48 | 11,091 |
| 2018-03-15 | $27.05 | $27.15 | $27.00 | $27.00 | $24.26 | 3,430 |
| 2018-03-14 | $27.13 | $27.30 | $26.85 | $27.05 | $24.30 | 4,717 |
| 2018-03-13 | $27.05 | $27.30 | $26.90 | $27.00 | $24.26 | 2,763 |
| 2018-03-12 | $27.20 | $27.20 | $26.65 | $27.00 | $24.26 | 1,647 |
| 2018-03-09 | $26.75 | $27.30 | $26.65 | $27.15 | $24.39 | 7,284 |
| 2018-03-08 | $27.30 | $27.40 | $27.10 | $27.10 | $24.35 | 3,732 |
| 2018-03-07 | $27.20 | $27.90 | $27.05 | $27.15 | $24.39 | 4,829 |
| 2018-03-06 | $27.75 | $27.85 | $27.30 | $27.40 | $24.62 | 8,724 |
| 2018-03-05 | $27.50 | $28.32 | $27.50 | $27.75 | $24.93 | 9,372 |
| 2018-03-02 | $26.75 | $27.45 | $26.40 | $27.45 | $24.66 | 8,279 |
| 2018-03-01 | $26.64 | $26.90 | $26.53 | $26.90 | $24.17 | 6,152 |
| 2018-02-28 | $26.90 | $26.90 | $26.33 | $26.60 | $23.90 | 4,179 |
| 2018-02-27 | $26.60 | $27.00 | $26.52 | $27.00 | $24.26 | 6,139 |
| 2018-02-26 | $26.85 | $26.90 | $26.50 | $26.65 | $23.94 | 3,998 |
| 2018-02-23 | $26.63 | $26.90 | $26.29 | $26.80 | $24.08 | 8,179 |
| 2018-02-22 | $26.49 | $26.55 | $26.39 | $26.40 | $23.72 | 2,673 |
| 2018-02-21 | $26.75 | $26.90 | $26.25 | $26.50 | $23.81 | 2,620 |
| 2018-02-20 | $26.85 | $26.85 | $25.75 | $25.85 | $23.23 | 7,584 |
| 2018-02-16 | $26.65 | $28.20 | $26.65 | $26.75 | $24.03 | 5,127 |
| 2018-02-15 | $27.00 | $27.00 | $26.60 | $26.80 | $24.08 | 2,458 |
| 2018-02-14 | $27.60 | $27.60 | $26.30 | $26.80 | $24.08 | 3,566 |
| 2018-02-13 | $26.95 | $28.45 | $26.95 | $27.65 | $24.84 | 10,287 |
| 2018-02-12 | $25.75 | $26.30 | $25.75 | $26.30 | $23.63 | 8,429 |
| 2018-02-09 | $27.50 | $28.00 | $25.75 | $25.75 | $23.14 | 6,093 |
| 2018-02-08 | $26.48 | $26.48 | $26.10 | $26.15 | $23.50 | 6,665 |
| 2018-02-07 | $26.25 | $26.80 | $25.92 | $26.80 | $24.08 | 7,762 |
| 2018-02-06 | $25.85 | $25.90 | $25.55 | $25.55 | $22.96 | 9,322 |
| 2018-02-05 | $26.69 | $26.69 | $25.90 | $25.90 | $23.27 | 9,028 |
| 2018-02-02 | $26.75 | $27.90 | $26.70 | $26.70 | $23.99 | 5,385 |
| 2018-02-01 | $27.05 | $27.05 | $26.75 | $26.75 | $24.03 | 2,590 |
| 2018-01-31 | $27.10 | $27.10 | $26.85 | $26.90 | $24.17 | 1,561 |
| 2018-01-30 | $26.95 | $27.70 | $26.85 | $26.95 | $24.21 | 3,912 |
| 2018-01-29 | $26.95 | $27.05 | $26.95 | $27.00 | $24.26 | 3,749 |
| 2018-01-26 | $27.10 | $27.15 | $26.95 | $27.05 | $24.30 | 4,625 |
| 2018-01-25 | $27.05 | $27.10 | $27.00 | $27.00 | $24.26 | 4,132 |
| 2018-01-24 | $27.45 | $27.50 | $27.10 | $27.10 | $24.35 | 7,322 |
| 2018-01-23 | $28.20 | $28.20 | $27.45 | $27.45 | $24.66 | 5,594 |
| 2018-01-22 | $28.25 | $28.45 | $28.05 | $28.40 | $25.52 | 4,886 |
| 2018-01-19 | $27.35 | $27.60 | $27.30 | $27.50 | $24.71 | 8,038 |
| 2018-01-18 | $27.45 | $27.56 | $27.25 | $27.25 | $24.48 | 4,893 |
| 2018-01-17 | $27.60 | $27.60 | $27.40 | $27.45 | $24.66 | 4,625 |
| 2018-01-16 | $27.85 | $27.85 | $27.50 | $27.60 | $24.80 | 6,147 |
| 2018-01-12 | $27.60 | $27.90 | $27.60 | $27.85 | $25.02 | 3,698 |
| 2018-01-11 | $27.75 | $27.83 | $27.55 | $27.75 | $24.93 | 7,009 |
| 2018-01-10 | $27.55 | $28.10 | $27.55 | $27.80 | $24.98 | 4,655 |
| 2018-01-09 | $27.70 | $27.85 | $27.70 | $27.70 | $24.89 | 2,094 |
| 2018-01-08 | $28.75 | $28.75 | $27.60 | $27.60 | $24.80 | 11,492 |
| 2018-01-05 | $29.10 | $29.50 | $28.85 | $28.90 | $25.97 | 2,339 |
| 2018-01-04 | $28.90 | $29.25 | $28.90 | $29.00 | $26.06 | 1,711 |
| 2018-01-03 | $28.90 | $29.04 | $28.55 | $28.80 | $25.88 | 7,211 |
| 2018-01-02 | $29.60 | $30.60 | $28.41 | $28.90 | $25.97 | 9,054 |
| 2017-12-29 | $29.75 | $29.95 | $29.50 | $29.50 | $26.51 | 8,695 |
| 2017-12-28 | $30.00 | $30.50 | $29.41 | $29.65 | $26.64 | 10,299 |
| 2017-12-27 | $29.96 | $31.00 | $29.96 | $30.45 | $27.30 | 9,865 |
| 2017-12-26 | $31.25 | $31.40 | $29.80 | $29.95 | $26.86 | 4,927 |
| 2017-12-22 | $30.02 | $30.40 | $29.80 | $30.15 | $27.03 | 5,849 |
| 2017-12-21 | $30.00 | $30.30 | $29.90 | $30.00 | $26.90 | 9,661 |
| 2017-12-20 | $30.30 | $30.65 | $29.80 | $29.90 | $26.81 | 11,789 |
| 2017-12-19 | $31.50 | $31.50 | $30.00 | $30.30 | $27.17 | 9,532 |
| 2017-12-18 | $31.30 | $31.55 | $31.00 | $31.25 | $28.02 | 6,599 |
| 2017-12-15 | $31.60 | $31.68 | $31.10 | $31.65 | $28.38 | 14,728 |
| 2017-12-14 | $31.25 | $31.80 | $31.20 | $31.70 | $28.42 | 3,975 |
| 2017-12-13 | $31.35 | $31.45 | $31.00 | $31.40 | $28.16 | 11,656 |
| 2017-12-12 | $32.30 | $32.55 | $31.95 | $32.20 | $28.87 | 5,724 |
| 2017-12-11 | $32.20 | $32.65 | $31.60 | $32.10 | $28.78 | 5,332 |
| 2017-12-08 | $32.09 | $32.30 | $31.30 | $32.30 | $28.96 | 3,865 |
| 2017-12-07 | $32.03 | $32.35 | $31.85 | $31.95 | $28.65 | 4,765 |
| 2017-12-06 | $31.90 | $32.30 | $31.65 | $31.70 | $28.42 | 5,824 |
| 2017-12-05 | $32.05 | $32.05 | $31.78 | $32.00 | $28.69 | 2,041 |
| 2017-12-04 | $32.30 | $32.40 | $31.05 | $31.95 | $28.65 | 5,162 |
| 2017-12-01 | $32.10 | $32.50 | $31.88 | $32.40 | $29.05 | 5,363 |
| 2017-11-30 | $31.40 | $32.50 | $31.40 | $32.05 | $28.74 | 5,991 |
| 2017-11-29 | $31.55 | $32.30 | $31.55 | $32.30 | $28.96 | 7,688 |
| 2017-11-28 | $31.55 | $32.30 | $31.55 | $31.95 | $28.65 | 5,686 |
| 2017-11-27 | $31.93 | $32.30 | $31.75 | $31.95 | $28.65 | 1,471 |
| 2017-11-24 | $32.00 | $32.00 | $31.55 | $31.90 | $28.60 | 2,076 |
| 2017-11-22 | $31.85 | $32.00 | $31.80 | $31.80 | $28.51 | 2,399 |
| 2017-11-21 | $31.95 | $32.00 | $31.71 | $32.00 | $28.69 | 3,793 |
| 2017-11-20 | $32.30 | $32.30 | $31.70 | $32.10 | $28.78 | 4,089 |
| 2017-11-17 | $31.80 | $32.25 | $31.80 | $32.25 | $28.92 | 4,726 |
| 2017-11-16 | $32.35 | $32.38 | $31.65 | $32.00 | $28.69 | 3,189 |
| 2017-11-15 | $31.90 | $31.90 | $31.45 | $31.55 | $28.29 | 2,217 |
| 2017-11-14 | $31.86 | $31.99 | $31.86 | $31.90 | $28.60 | 937 |
| 2017-11-13 | $32.40 | $32.40 | $31.90 | $32.20 | $28.87 | 748 |
| 2017-11-10 | $32.40 | $32.40 | $32.40 | $32.40 | $29.05 | 281 |
| 2017-11-09 | $31.20 | $32.30 | $31.20 | $32.25 | $28.92 | 1,691 |
| 2017-11-08 | $31.20 | $31.70 | $31.20 | $31.40 | $28.16 | 6,780 |
| 2017-11-07 | $31.70 | $31.92 | $31.20 | $31.20 | $27.98 | 6,836 |
| 2017-11-06 | $31.85 | $31.95 | $31.45 | $31.80 | $28.51 | 5,296 |
| 2017-11-03 | $31.90 | $32.00 | $31.60 | $31.60 | $28.33 | 3,443 |
| 2017-11-02 | $31.54 | $31.80 | $31.54 | $31.75 | $28.47 | 5,403 |
| 2017-11-01 | $32.55 | $32.70 | $31.60 | $31.75 | $28.47 | 7,529 |
| 2017-10-31 | $32.95 | $33.08 | $32.50 | $32.90 | $29.50 | 4,792 |
| 2017-10-30 | $33.60 | $33.60 | $32.55 | $32.55 | $29.19 | 2,229 |
| 2017-10-27 | $32.65 | $33.65 | $32.65 | $33.55 | $30.08 | 6,329 |
| 2017-10-26 | $32.55 | $32.70 | $32.45 | $32.60 | $29.23 | 1,862 |
| 2017-10-25 | $32.35 | $32.65 | $32.30 | $32.65 | $29.28 | 1,543 |
| 2017-10-24 | $32.70 | $33.30 | $32.05 | $32.35 | $29.01 | 4,562 |
| 2017-10-23 | $33.35 | $33.70 | $32.10 | $32.15 | $28.83 | 12,262 |
| 2017-10-20 | $33.70 | $33.70 | $33.30 | $33.30 | $29.86 | 2,782 |
| 2017-10-19 | $33.80 | $33.80 | $32.95 | $33.25 | $29.81 | 4,940 |
| 2017-10-18 | $34.00 | $34.50 | $33.85 | $34.40 | $30.85 | 18,801 |
| 2017-10-17 | $34.60 | $34.60 | $34.00 | $34.05 | $30.53 | 4,475 |
| 2017-10-16 | $33.80 | $34.40 | $33.80 | $34.40 | $30.85 | 4,137 |
| 2017-10-13 | $33.20 | $34.55 | $33.20 | $34.15 | $30.62 | 7,202 |
| 2017-10-12 | $34.50 | $34.65 | $34.35 | $34.35 | $30.80 | 1,193 |
| 2017-10-11 | $34.40 | $34.65 | $34.40 | $34.65 | $31.07 | 3,000 |
| 2017-10-10 | $33.90 | $34.65 | $33.85 | $34.60 | $31.02 | 5,560 |
| 2017-10-09 | $33.75 | $34.40 | $33.35 | $33.55 | $30.08 | 20,314 |
| 2017-10-06 | $34.00 | $34.35 | $33.70 | $34.10 | $30.58 | 2,061 |
| 2017-10-05 | $34.30 | $34.58 | $34.00 | $34.25 | $30.71 | 11,141 |
| 2017-10-04 | $34.35 | $34.65 | $33.95 | $34.40 | $30.85 | 3,453 |
| 2017-10-03 | $34.60 | $34.65 | $34.40 | $34.50 | $30.93 | 4,368 |
| 2017-10-02 | $34.50 | $34.60 | $34.30 | $34.60 | $31.02 | 4,777 |
| 2017-09-29 | $33.95 | $34.50 | $33.70 | $34.15 | $30.62 | 5,451 |
| 2017-09-28 | $33.80 | $34.70 | $33.80 | $34.45 | $30.89 | 7,006 |
| 2017-09-27 | $34.27 | $34.40 | $33.35 | $34.05 | $30.48 | 15,480 |
| 2017-09-26 | $33.90 | $34.80 | $33.90 | $34.10 | $30.52 | 7,070 |
| 2017-09-25 | $33.30 | $33.95 | $33.30 | $33.65 | $30.12 | 13,712 |
| 2017-09-22 | $31.85 | $33.95 | $31.85 | $33.20 | $29.72 | 10,767 |
| 2017-09-21 | $33.50 | $33.80 | $32.70 | $32.70 | $29.27 | 8,110 |
| 2017-09-20 | $32.10 | $33.40 | $32.10 | $33.25 | $29.76 | 10,112 |
| 2017-09-19 | $32.00 | $32.85 | $31.90 | $32.45 | $29.05 | 10,264 |
| 2017-09-18 | $30.50 | $32.60 | $30.50 | $32.05 | $28.69 | 20,175 |
| 2017-09-15 | $34.05 | $34.35 | $31.00 | $31.30 | $28.02 | 71,988 |
| 2017-09-14 | $32.10 | $34.40 | $32.10 | $34.00 | $30.43 | 27,629 |
| 2017-09-13 | $33.25 | $33.25 | $31.00 | $31.95 | $28.60 | 32,263 |
| 2017-09-12 | $32.80 | $34.10 | $32.55 | $33.55 | $30.03 | 22,659 |
| 2017-09-11 | $29.25 | $32.65 | $29.25 | $32.65 | $29.23 | 23,591 |
| 2017-09-08 | $32.60 | $32.60 | $29.65 | $29.75 | $26.63 | 41,300 |
| 2017-09-07 | $32.65 | $32.95 | $31.35 | $32.75 | $29.31 | 12,262 |
| 2017-09-06 | $32.00 | $33.00 | $32.00 | $32.90 | $29.45 | 27,946 |
| 2017-09-05 | $31.80 | $32.70 | $31.80 | $32.15 | $28.78 | 25,451 |
| 2017-09-01 | $32.00 | $32.20 | $31.90 | $32.20 | $28.82 | 3,220 |
| 2017-08-31 | $32.15 | $32.45 | $31.20 | $32.00 | $28.64 | 6,123 |
| 2017-08-30 | $32.13 | $32.45 | $32.13 | $32.15 | $28.78 | 6,112 |
| 2017-08-29 | $31.95 | $32.10 | $31.50 | $32.10 | $28.73 | 3,175 |
| 2017-08-28 | $31.90 | $32.30 | $31.85 | $32.00 | $28.64 | 6,278 |
| 2017-08-25 | $31.45 | $32.25 | $31.45 | $31.90 | $28.55 | 4,284 |
| 2017-08-24 | $31.55 | $31.60 | $31.20 | $31.60 | $28.29 | 4,248 |
| 2017-08-23 | $31.50 | $31.70 | $31.10 | $31.30 | $28.02 | 2,869 |
| 2017-08-22 | $31.60 | $31.80 | $31.60 | $31.80 | $28.46 | 1,591 |
| 2017-08-21 | $31.50 | $31.62 | $31.50 | $31.60 | $28.29 | 2,605 |
| 2017-08-18 | $31.60 | $31.80 | $31.40 | $31.40 | $28.11 | 6,007 |
| 2017-08-17 | $32.00 | $32.00 | $31.50 | $31.70 | $28.37 | 4,955 |
| 2017-08-16 | $31.85 | $32.25 | $31.85 | $32.20 | $28.82 | 2,374 |
| 2017-08-15 | $31.43 | $32.10 | $31.30 | $31.55 | $28.24 | 14,210 |
| 2017-08-14 | $31.10 | $31.55 | $31.10 | $31.55 | $28.24 | 3,700 |
| 2017-08-11 | $30.90 | $31.02 | $30.90 | $30.95 | $27.70 | 2,366 |
| 2017-08-10 | $31.10 | $31.25 | $30.95 | $31.05 | $27.79 | 3,481 |
| 2017-08-09 | $30.15 | $31.25 | $30.05 | $31.05 | $27.79 | 6,266 |
| 2017-08-08 | $30.45 | $30.60 | $30.08 | $30.55 | $27.35 | 3,786 |
| 2017-08-07 | $30.20 | $30.85 | $30.10 | $30.60 | $27.39 | 6,070 |
| 2017-08-04 | $30.10 | $30.45 | $30.10 | $30.45 | $27.26 | 1,174 |
| 2017-08-03 | $31.00 | $31.00 | $30.66 | $30.70 | $27.48 | 1,738 |
| 2017-08-02 | $30.93 | $31.00 | $30.90 | $31.00 | $27.75 | 3,746 |
| 2017-08-01 | $30.25 | $30.95 | $30.25 | $30.95 | $27.70 | 2,872 |
| 2017-07-31 | $30.20 | $30.20 | $30.20 | $30.20 | $27.03 | 1,014 |
| 2017-07-28 | $30.60 | $31.10 | $30.50 | $30.90 | $27.66 | 2,971 |
| 2017-07-27 | $30.20 | $30.38 | $29.75 | $30.38 | $27.19 | 3,875 |
| 2017-07-26 | $30.95 | $31.00 | $30.10 | $30.20 | $27.03 | 5,435 |
| 2017-07-25 | $30.20 | $31.00 | $30.20 | $30.40 | $27.21 | 7,229 |
| 2017-07-24 | $32.35 | $32.80 | $29.90 | $30.00 | $26.85 | 25,800 |
| 2017-07-21 | $32.80 | $33.10 | $32.30 | $32.30 | $28.91 | 11,149 |
| 2017-07-20 | $32.75 | $32.95 | $32.30 | $32.50 | $29.09 | 1,325 |
| 2017-07-19 | $31.95 | $32.55 | $31.95 | $32.55 | $29.14 | 1,090 |
| 2017-07-18 | $31.80 | $32.03 | $31.80 | $31.85 | $28.51 | 1,930 |
| 2017-07-17 | $31.50 | $32.10 | $31.50 | $32.10 | $28.73 | 3,168 |
| 2017-07-14 | $30.84 | $31.35 | $30.84 | $31.35 | $28.06 | 1,754 |
| 2017-07-13 | $30.45 | $30.85 | $30.45 | $30.85 | $27.61 | 2,626 |
| 2017-07-12 | $30.78 | $30.85 | $30.75 | $30.75 | $27.52 | 3,930 |
| 2017-07-11 | $30.50 | $30.67 | $30.50 | $30.65 | $27.43 | 6,946 |
| 2017-07-10 | $30.50 | $30.75 | $30.50 | $30.50 | $27.30 | 4,370 |
| 2017-07-07 | $30.35 | $30.80 | $30.28 | $30.80 | $27.57 | 5,112 |
| 2017-07-06 | $31.10 | $31.10 | $30.20 | $30.25 | $27.08 | 8,579 |
| 2017-07-05 | $31.54 | $31.54 | $31.05 | $31.05 | $27.79 | 1,821 |
| 2017-07-03 | $31.53 | $31.65 | $31.43 | $31.65 | $28.33 | 2,627 |
| 2017-06-30 | $31.20 | $31.83 | $31.10 | $31.30 | $28.02 | 6,384 |
| 2017-06-29 | $31.60 | $31.72 | $31.00 | $31.00 | $27.75 | 8,199 |
| 2017-06-28 | $31.86 | $31.86 | $31.35 | $31.45 | $28.15 | 2,795 |
| 2017-06-27 | $32.60 | $32.60 | $31.35 | $31.55 | $28.19 | 4,100 |
| 2017-06-26 | $31.80 | $31.80 | $31.70 | $31.77 | $28.38 | 2,510 |
| 2017-06-23 | $31.48 | $31.75 | $31.20 | $31.60 | $28.23 | 18,721 |
| 2017-06-22 | $31.35 | $31.68 | $31.35 | $31.45 | $28.10 | 3,760 |
| 2017-06-21 | $31.55 | $31.71 | $31.30 | $31.50 | $28.14 | 5,240 |
| 2017-06-20 | $31.05 | $31.65 | $31.05 | $31.35 | $28.01 | 6,283 |
| 2017-06-19 | $31.30 | $31.51 | $31.01 | $31.15 | $27.83 | 23,852 |
| 2017-06-16 | $31.35 | $31.65 | $31.20 | $31.50 | $28.14 | 23,183 |
| 2017-06-15 | $31.25 | $31.85 | $31.25 | $31.85 | $28.45 | 10,404 |
| 2017-06-14 | $31.55 | $32.05 | $31.35 | $31.80 | $28.41 | 5,245 |
| 2017-06-13 | $32.05 | $32.10 | $30.90 | $32.05 | $28.63 | 4,680 |
| 2017-06-12 | $31.60 | $32.10 | $31.60 | $31.90 | $28.50 | 5,813 |
| 2017-06-09 | $30.35 | $31.58 | $30.35 | $31.55 | $28.19 | 6,454 |
| 2017-06-08 | $30.45 | $30.80 | $30.45 | $30.60 | $27.34 | 12,293 |
| 2017-06-07 | $30.30 | $30.45 | $30.30 | $30.45 | $27.20 | 1,669 |
| 2017-06-06 | $30.15 | $30.75 | $30.15 | $30.70 | $27.43 | 4,823 |
| 2017-06-05 | $30.70 | $30.70 | $30.10 | $30.30 | $27.07 | 7,768 |
| 2017-06-02 | $30.20 | $30.70 | $29.85 | $30.70 | $27.43 | 5,502 |
| 2017-06-01 | $30.10 | $30.25 | $30.05 | $30.10 | $26.89 | 7,771 |
| 2017-05-31 | $30.35 | $30.40 | $29.95 | $29.95 | $26.76 | 4,892 |
| 2017-05-30 | $29.85 | $29.85 | $29.50 | $29.50 | $26.36 | 3,632 |
| 2017-05-26 | $29.70 | $29.70 | $29.60 | $29.65 | $26.49 | 4,020 |
| 2017-05-25 | $30.40 | $30.60 | $29.65 | $29.85 | $26.67 | 10,311 |
| 2017-05-24 | $30.65 | $31.02 | $30.15 | $30.15 | $26.94 | 2,715 |
| 2017-05-23 | $30.80 | $30.80 | $30.30 | $30.30 | $27.07 | 3,617 |
| 2017-05-22 | $30.78 | $30.80 | $30.55 | $30.60 | $27.34 | 2,652 |
| 2017-05-19 | $30.20 | $31.10 | $30.20 | $30.65 | $27.38 | 8,916 |
| 2017-05-18 | $29.60 | $30.34 | $29.60 | $30.20 | $26.98 | 7,349 |
| 2017-05-17 | $31.90 | $31.90 | $29.50 | $29.50 | $26.36 | 10,374 |
| 2017-05-16 | $32.85 | $32.85 | $31.06 | $31.20 | $27.87 | 5,521 |
| 2017-05-15 | $32.40 | $32.95 | $32.40 | $32.65 | $29.17 | 4,898 |
| 2017-05-12 | $31.88 | $33.20 | $31.88 | $32.40 | $28.95 | 15,320 |
| 2017-05-11 | $30.85 | $31.50 | $30.85 | $31.50 | $28.14 | 14,701 |
| 2017-05-10 | $30.95 | $31.30 | $30.90 | $31.15 | $27.83 | 5,108 |
| 2017-05-09 | $30.30 | $30.50 | $29.77 | $30.45 | $27.20 | 13,851 |
| 2017-05-08 | $30.15 | $30.40 | $30.15 | $30.30 | $27.07 | 3,650 |
| 2017-05-05 | $29.90 | $30.25 | $29.85 | $30.25 | $27.03 | 6,198 |
| 2017-05-04 | $29.85 | $29.95 | $29.75 | $29.80 | $26.62 | 3,048 |
| 2017-05-03 | $29.70 | $30.00 | $29.70 | $29.75 | $26.58 | 4,946 |
| 2017-05-02 | $29.55 | $29.90 | $29.55 | $29.90 | $26.71 | 2,851 |
| 2017-05-01 | $29.90 | $29.90 | $29.25 | $29.70 | $26.53 | 17,208 |
| 2017-04-28 | $30.05 | $30.05 | $29.88 | $29.95 | $26.76 | 2,333 |
| 2017-04-27 | $30.20 | $30.20 | $30.00 | $30.10 | $26.89 | 4,275 |
| 2017-04-26 | $30.05 | $30.15 | $29.90 | $30.10 | $26.89 | 9,191 |
| 2017-04-25 | $30.30 | $30.40 | $29.95 | $29.95 | $26.76 | 8,643 |
| 2017-04-24 | $29.95 | $30.35 | $29.70 | $30.25 | $27.03 | 5,270 |
| 2017-04-21 | $29.45 | $30.10 | $29.45 | $29.65 | $26.49 | 10,976 |
| 2017-04-20 | $30.45 | $30.45 | $28.80 | $29.40 | $26.27 | 18,722 |
| 2017-04-19 | $28.30 | $28.65 | $28.15 | $28.50 | $25.46 | 10,693 |
| 2017-04-18 | $27.80 | $28.25 | $27.35 | $28.20 | $25.19 | 6,767 |
| 2017-04-17 | $27.80 | $28.10 | $27.80 | $28.10 | $25.10 | 5,879 |
| 2017-04-13 | $27.58 | $27.85 | $27.58 | $27.60 | $24.66 | 3,911 |
| 2017-04-12 | $27.85 | $27.90 | $27.40 | $27.40 | $24.48 | 4,079 |
| 2017-04-11 | $26.80 | $27.85 | $26.80 | $27.85 | $24.88 | 3,261 |
| 2017-04-10 | $26.90 | $26.90 | $26.80 | $26.90 | $24.03 | 4,264 |
| 2017-04-07 | $26.95 | $27.15 | $26.80 | $26.80 | $23.94 | 2,428 |
| 2017-04-06 | $26.50 | $26.90 | $26.50 | $26.75 | $23.90 | 5,362 |
| 2017-04-05 | $27.20 | $27.34 | $26.25 | $26.40 | $23.59 | 8,102 |
| 2017-04-04 | $27.64 | $27.64 | $26.75 | $26.90 | $24.03 | 3,766 |
| 2017-04-03 | $26.25 | $26.75 | $26.25 | $26.70 | $23.85 | 10,707 |
| 2017-03-31 | $26.30 | $26.50 | $26.25 | $26.40 | $23.59 | 6,793 |
| 2017-03-30 | $26.41 | $26.60 | $26.15 | $26.35 | $23.54 | 9,151 |
| 2017-03-29 | $26.10 | $26.53 | $26.10 | $26.35 | $23.54 | 5,405 |
| 2017-03-28 | $25.90 | $26.45 | $25.90 | $26.45 | $23.58 | 3,716 |
| 2017-03-27 | $25.75 | $26.10 | $25.75 | $25.95 | $23.13 | 4,462 |
| 2017-03-24 | $25.90 | $26.25 | $25.80 | $25.80 | $23.00 | 4,871 |
| 2017-03-23 | $25.80 | $26.25 | $25.80 | $25.95 | $23.13 | 2,630 |
| 2017-03-22 | $26.05 | $26.05 | $25.75 | $25.80 | $23.00 | 5,553 |
| 2017-03-21 | $26.15 | $26.25 | $26.00 | $26.00 | $23.18 | 3,940 |
| 2017-03-20 | $26.25 | $26.25 | $26.00 | $26.10 | $23.26 | 9,375 |
| 2017-03-17 | $25.90 | $26.45 | $25.75 | $26.00 | $23.18 | 20,107 |
| 2017-03-16 | $25.80 | $26.15 | $25.80 | $26.00 | $23.18 | 5,963 |
| 2017-03-15 | $26.40 | $26.40 | $25.75 | $25.90 | $23.09 | 7,617 |
| 2017-03-14 | $25.80 | $25.98 | $25.70 | $25.80 | $23.00 | 4,778 |
| 2017-03-13 | $25.95 | $26.60 | $25.65 | $25.80 | $23.00 | 8,266 |
| 2017-03-10 | $25.80 | $25.95 | $25.60 | $25.70 | $22.91 | 6,400 |
| 2017-03-09 | $25.65 | $25.90 | $25.50 | $25.75 | $22.95 | 7,176 |
| 2017-03-08 | $25.90 | $26.00 | $25.55 | $25.55 | $22.77 | 4,816 |
| 2017-03-07 | $25.90 | $25.90 | $25.73 | $25.80 | $23.00 | 8,511 |
| 2017-03-06 | $26.05 | $26.10 | $25.55 | $25.80 | $23.00 | 7,396 |
| 2017-03-03 | $25.85 | $26.00 | $25.80 | $25.90 | $23.09 | 3,674 |
| 2017-03-02 | $25.90 | $25.90 | $25.55 | $25.60 | $22.82 | 9,145 |
| 2017-03-01 | $26.20 | $26.20 | $25.80 | $25.85 | $23.04 | 5,972 |
| 2017-02-28 | $25.95 | $25.95 | $25.50 | $25.60 | $22.82 | 7,364 |
| 2017-02-27 | $25.80 | $25.95 | $25.60 | $25.75 | $22.95 | 7,179 |
| 2017-02-24 | $25.95 | $25.95 | $25.70 | $25.90 | $23.09 | 3,104 |
| 2017-02-23 | $26.05 | $26.30 | $25.75 | $26.10 | $23.26 | 4,067 |
| 2017-02-22 | $26.05 | $26.05 | $25.85 | $26.05 | $23.22 | 2,736 |
| 2017-02-21 | $26.25 | $26.41 | $25.95 | $26.15 | $23.31 | 8,461 |
| 2017-02-17 | $26.55 | $26.65 | $25.95 | $26.30 | $23.44 | 8,517 |
| 2017-02-16 | $26.25 | $26.95 | $25.80 | $26.40 | $23.53 | 10,278 |
| 2017-02-15 | $25.55 | $26.10 | $25.55 | $26.10 | $23.26 | 3,819 |
| 2017-02-14 | $26.15 | $26.15 | $25.65 | $25.75 | $22.95 | 8,856 |
| 2017-02-13 | $26.48 | $26.51 | $26.15 | $26.25 | $23.40 | 6,390 |
| 2017-02-10 | $26.20 | $26.50 | $26.10 | $26.30 | $23.44 | 10,355 |
| 2017-02-09 | $26.10 | $26.90 | $26.03 | $26.25 | $23.40 | 12,900 |
| 2017-02-08 | $27.25 | $27.25 | $26.35 | $26.35 | $23.49 | 11,146 |
| 2017-02-07 | $27.41 | $27.60 | $27.41 | $27.60 | $24.60 | 1,355 |
| 2017-02-06 | $27.40 | $28.00 | $27.30 | $27.30 | $24.33 | 2,679 |
| 2017-02-03 | $27.55 | $28.15 | $26.70 | $27.95 | $24.91 | 2,936 |
| 2017-02-02 | $27.25 | $27.85 | $27.00 | $27.55 | $24.56 | 12,974 |
| 2017-02-01 | $27.35 | $27.50 | $26.81 | $27.00 | $24.07 | 4,309 |
| 2017-01-31 | $26.44 | $27.30 | $26.44 | $26.95 | $24.02 | 3,774 |
| 2017-01-30 | $26.50 | $26.61 | $26.25 | $26.35 | $23.49 | 7,837 |
| 2017-01-27 | $26.36 | $26.68 | $26.30 | $26.55 | $23.67 | 2,826 |
| 2017-01-26 | $26.60 | $26.65 | $26.41 | $26.65 | $23.75 | 3,759 |
| 2017-01-25 | $26.80 | $26.80 | $26.35 | $26.60 | $23.71 | 7,573 |
| 2017-01-24 | $26.41 | $26.87 | $26.41 | $26.60 | $23.71 | 11,164 |
| 2017-01-23 | $26.45 | $26.60 | $26.45 | $26.60 | $23.71 | 1,796 |
| 2017-01-20 | $26.35 | $27.05 | $26.35 | $26.50 | $23.62 | 5,303 |
| 2017-01-19 | $26.55 | $26.60 | $26.40 | $26.40 | $23.53 | 4,461 |
| 2017-01-18 | $26.50 | $26.60 | $26.41 | $26.50 | $23.62 | 2,508 |
| 2017-01-17 | $26.40 | $26.69 | $26.40 | $26.55 | $23.67 | 5,148 |
| 2017-01-13 | $26.55 | $26.70 | $26.43 | $26.50 | $23.62 | 10,490 |
| 2017-01-12 | $26.85 | $27.00 | $26.45 | $26.55 | $23.67 | 8,193 |
| 2017-01-11 | $27.00 | $27.27 | $26.85 | $26.85 | $23.93 | 7,229 |
| 2017-01-10 | $27.00 | $27.50 | $26.88 | $27.20 | $24.25 | 9,471 |
| 2017-01-09 | $26.95 | $27.18 | $26.85 | $26.90 | $23.98 | 5,262 |
| 2017-01-06 | $27.10 | $27.10 | $27.10 | $27.10 | $24.16 | 447 |
| 2017-01-05 | $26.60 | $27.30 | $26.60 | $27.30 | $24.33 | 7,713 |
| 2017-01-04 | $27.25 | $28.00 | $26.40 | $26.75 | $23.84 | 15,551 |
| 2017-01-03 | $27.35 | $27.90 | $26.71 | $26.85 | $23.93 | 5,068 |
| 2016-12-30 | $27.45 | $27.45 | $26.76 | $27.15 | $24.20 | 5,616 |
| 2016-12-29 | $28.03 | $28.10 | $27.00 | $27.35 | $24.38 | 4,735 |
| 2016-12-28 | $28.26 | $28.27 | $28.00 | $28.05 | $25.00 | 4,847 |
| 2016-12-27 | $28.05 | $28.55 | $28.05 | $28.55 | $25.39 | 5,551 |
| 2016-12-23 | $28.30 | $28.40 | $27.80 | $28.05 | $24.95 | 13,799 |
| 2016-12-22 | $28.20 | $28.45 | $28.10 | $28.10 | $24.99 | 2,099 |
| 2016-12-21 | $28.89 | $28.89 | $28.25 | $28.40 | $25.26 | 1,992 |
| 2016-12-20 | $28.95 | $29.05 | $28.20 | $29.05 | $25.84 | 3,357 |
| 2016-12-19 | $28.45 | $28.95 | $28.15 | $28.60 | $25.44 | 4,572 |
| 2016-12-16 | $28.65 | $29.45 | $28.30 | $28.30 | $25.17 | 27,492 |
| 2016-12-15 | $28.85 | $28.97 | $28.45 | $28.45 | $25.31 | 7,312 |
| 2016-12-14 | $29.65 | $29.65 | $28.60 | $28.60 | $25.44 | 3,729 |
| 2016-12-13 | $29.40 | $30.00 | $29.40 | $29.65 | $26.37 | 9,356 |
| 2016-12-12 | $30.10 | $30.10 | $29.10 | $29.55 | $26.28 | 3,850 |
| 2016-12-09 | $28.40 | $30.29 | $28.40 | $29.85 | $26.55 | 20,994 |
| 2016-12-08 | $27.90 | $28.50 | $27.13 | $28.50 | $25.35 | 13,032 |
| 2016-12-07 | $27.75 | $27.80 | $27.60 | $27.65 | $24.59 | 5,780 |
| 2016-12-06 | $26.35 | $27.75 | $26.35 | $27.70 | $24.64 | 5,553 |
| 2016-12-05 | $25.85 | $26.35 | $25.75 | $26.25 | $23.35 | 7,285 |
| 2016-12-02 | $27.10 | $27.35 | $25.80 | $25.85 | $22.99 | 8,259 |
| 2016-12-01 | $27.45 | $27.72 | $26.95 | $27.30 | $24.28 | 5,864 |
| 2016-11-30 | $27.55 | $27.75 | $27.10 | $27.30 | $24.28 | 4,441 |
| 2016-11-29 | $27.25 | $27.65 | $27.00 | $27.45 | $24.42 | 8,134 |
| 2016-11-28 | $27.80 | $27.80 | $27.08 | $27.15 | $24.15 | 8,500 |
| 2016-11-25 | $27.80 | $27.95 | $27.45 | $27.95 | $24.86 | 3,998 |
| 2016-11-23 | $27.95 | $28.00 | $27.65 | $27.95 | $24.86 | 4,048 |
| 2016-11-22 | $28.00 | $28.00 | $27.80 | $27.80 | $24.73 | 12,176 |
| 2016-11-21 | $27.75 | $28.00 | $27.70 | $27.80 | $24.73 | 6,357 |
| 2016-11-18 | $27.80 | $27.85 | $27.45 | $27.85 | $24.77 | 3,017 |
| 2016-11-17 | $27.30 | $27.80 | $27.05 | $27.80 | $24.73 | 1,193 |
| 2016-11-16 | $27.00 | $27.50 | $26.90 | $27.40 | $24.37 | 9,380 |
| 2016-11-15 | $27.70 | $28.00 | $26.50 | $27.50 | $24.46 | 4,948 |
| 2016-11-14 | $28.75 | $28.75 | $27.20 | $27.50 | $24.46 | 20,494 |
| 2016-11-11 | $27.10 | $28.65 | $26.70 | $28.65 | $25.48 | 10,479 |
| 2016-11-10 | $26.40 | $27.30 | $25.96 | $27.30 | $24.28 | 8,129 |
| 2016-11-09 | $26.00 | $26.55 | $25.31 | $26.55 | $23.62 | 8,079 |
| 2016-11-08 | $26.02 | $26.15 | $25.95 | $26.00 | $23.13 | 4,796 |
| 2016-11-07 | $25.60 | $26.00 | $25.60 | $25.95 | $23.08 | 3,681 |
| 2016-11-04 | $25.45 | $25.45 | $25.01 | $25.25 | $22.46 | 6,902 |
| 2016-11-03 | $25.70 | $25.80 | $25.50 | $25.50 | $22.68 | 2,834 |
| 2016-11-02 | $25.85 | $25.93 | $25.75 | $25.80 | $22.95 | 6,848 |
| 2016-11-01 | $26.20 | $26.21 | $25.76 | $25.90 | $23.04 | 12,607 |
| 2016-10-31 | $26.10 | $26.30 | $26.00 | $26.15 | $23.26 | 3,913 |
| 2016-10-28 | $26.46 | $27.26 | $26.08 | $26.41 | $23.49 | 7,055 |
| 2016-10-27 | $26.53 | $26.70 | $26.14 | $26.14 | $23.25 | 5,521 |
| 2016-10-26 | $26.60 | $26.89 | $26.56 | $26.77 | $23.81 | 2,812 |
| 2016-10-25 | $26.76 | $26.78 | $26.54 | $26.54 | $23.61 | 3,205 |
| 2016-10-24 | $27.02 | $27.02 | $26.70 | $26.85 | $23.88 | 6,959 |
| 2016-10-21 | $26.89 | $27.07 | $26.76 | $26.80 | $23.84 | 2,335 |
| 2016-10-20 | $27.00 | $27.08 | $26.73 | $27.01 | $24.02 | 1,256 |
| 2016-10-19 | $26.90 | $27.28 | $26.90 | $27.13 | $24.13 | 10,231 |
| 2016-10-18 | $26.72 | $26.87 | $26.72 | $26.87 | $23.90 | 2,614 |
| 2016-10-17 | $26.78 | $26.81 | $26.73 | $26.81 | $23.85 | 1,095 |
| 2016-10-14 | $26.73 | $27.05 | $26.73 | $26.82 | $23.86 | 3,489 |
| 2016-10-13 | $26.98 | $26.98 | $26.73 | $26.73 | $23.78 | 1,920 |
| 2016-10-12 | $26.73 | $26.80 | $26.73 | $26.73 | $23.78 | 1,660 |
| 2016-10-11 | $26.84 | $26.84 | $26.72 | $26.73 | $23.78 | 4,352 |
| 2016-10-10 | $26.71 | $27.66 | $26.71 | $26.93 | $23.95 | 3,966 |
| 2016-10-07 | $26.70 | $26.80 | $26.70 | $26.71 | $23.76 | 5,696 |
| 2016-10-06 | $26.70 | $26.82 | $26.68 | $26.75 | $23.79 | 8,562 |
| 2016-10-05 | $27.03 | $27.03 | $26.74 | $26.84 | $23.87 | 5,392 |
| 2016-10-04 | $26.91 | $27.78 | $26.68 | $26.79 | $23.83 | 6,592 |
| 2016-10-03 | $26.91 | $27.35 | $26.85 | $27.00 | $24.02 | 3,313 |
| 2016-09-30 | $27.16 | $27.38 | $26.76 | $26.86 | $23.89 | 9,077 |
| 2016-09-29 | $27.12 | $27.47 | $26.95 | $26.95 | $23.97 | 4,537 |
| 2016-09-28 | $26.81 | $27.15 | $26.76 | $26.98 | $24.00 | 15,448 |
| 2016-09-27 | $27.25 | $27.27 | $26.86 | $26.98 | $23.94 | 4,050 |
| 2016-09-26 | $27.16 | $27.21 | $27.06 | $27.12 | $24.07 | 2,484 |
| 2016-09-23 | $27.07 | $27.89 | $27.07 | $27.67 | $24.56 | 6,629 |
| 2016-09-22 | $27.15 | $27.50 | $26.85 | $27.18 | $24.12 | 4,194 |
| 2016-09-21 | $27.06 | $27.63 | $26.82 | $27.01 | $23.97 | 12,340 |
| 2016-09-20 | $27.50 | $27.93 | $26.83 | $27.67 | $24.56 | 12,538 |
| 2016-09-19 | $27.37 | $27.79 | $26.72 | $27.34 | $24.26 | 8,066 |
| 2016-09-16 | $26.81 | $27.51 | $26.81 | $27.36 | $24.28 | 21,831 |
| 2016-09-15 | $26.65 | $26.91 | $26.60 | $26.74 | $23.73 | 6,177 |
| 2016-09-14 | $26.72 | $26.89 | $26.50 | $26.70 | $23.70 | 14,429 |
| 2016-09-13 | $27.70 | $27.93 | $26.57 | $26.65 | $23.65 | 9,371 |
| 2016-09-12 | $27.65 | $28.11 | $27.60 | $28.07 | $24.91 | 10,726 |
| 2016-09-09 | $27.69 | $27.92 | $27.65 | $27.65 | $24.54 | 8,965 |
| 2016-09-08 | $27.70 | $28.00 | $27.70 | $27.89 | $24.75 | 6,722 |
| 2016-09-07 | $27.84 | $28.08 | $27.71 | $27.80 | $24.67 | 9,131 |
| 2016-09-06 | $28.05 | $28.11 | $27.71 | $27.95 | $24.81 | 7,945 |
| 2016-09-02 | $28.11 | $28.16 | $27.99 | $28.16 | $24.99 | 1,682 |
| 2016-09-01 | $27.77 | $28.11 | $27.74 | $27.95 | $24.81 | 9,801 |
| 2016-08-31 | $28.19 | $28.28 | $27.93 | $28.08 | $24.92 | 3,762 |
| 2016-08-30 | $28.03 | $28.39 | $28.01 | $28.18 | $25.01 | 9,186 |
| 2016-08-29 | $28.15 | $28.26 | $28.08 | $28.14 | $24.97 | 3,406 |
| 2016-08-26 | $28.38 | $28.40 | $28.11 | $28.20 | $25.03 | 2,678 |
| 2016-08-25 | $28.39 | $28.39 | $28.09 | $28.20 | $25.03 | 2,490 |
| 2016-08-24 | $28.25 | $28.40 | $28.02 | $28.35 | $25.16 | 5,301 |
| 2016-08-23 | $28.20 | $28.40 | $27.74 | $28.40 | $25.20 | 7,356 |
| 2016-08-22 | $28.43 | $28.43 | $28.12 | $28.33 | $25.14 | 6,188 |
| 2016-08-19 | $28.03 | $28.61 | $28.03 | $28.38 | $25.19 | 12,531 |
| 2016-08-18 | $28.19 | $28.33 | $27.78 | $28.01 | $24.86 | 12,137 |
| 2016-08-17 | $28.31 | $28.50 | $28.09 | $28.23 | $25.05 | 4,798 |
| 2016-08-16 | $28.66 | $28.66 | $27.95 | $28.49 | $25.28 | 15,348 |
| 2016-08-15 | $28.69 | $28.69 | $27.95 | $28.32 | $25.13 | 13,066 |
| 2016-08-12 | $28.04 | $28.50 | $27.90 | $28.16 | $24.99 | 5,159 |
| 2016-08-11 | $28.54 | $28.69 | $27.90 | $27.97 | $24.82 | 13,316 |
| 2016-08-10 | $28.81 | $28.81 | $28.30 | $28.59 | $25.37 | 9,220 |
| 2016-08-09 | $28.55 | $28.75 | $28.31 | $28.74 | $25.51 | 6,702 |
| 2016-08-08 | $28.74 | $29.80 | $28.55 | $28.56 | $25.35 | 9,492 |
| 2016-08-05 | $28.90 | $28.96 | $28.55 | $28.74 | $25.51 | 12,338 |
| 2016-08-04 | $29.60 | $29.60 | $28.90 | $29.18 | $25.90 | 4,913 |
| 2016-08-03 | $28.57 | $28.76 | $28.56 | $28.76 | $25.52 | 14,040 |
| 2016-08-02 | $28.63 | $28.94 | $28.53 | $28.59 | $25.37 | 20,362 |
| 2016-08-01 | $29.23 | $29.74 | $28.80 | $28.98 | $25.72 | 13,356 |
| 2016-07-29 | $30.00 | $30.00 | $29.50 | $29.58 | $26.25 | 4,092 |
| 2016-07-28 | $30.00 | $30.02 | $29.92 | $29.92 | $26.55 | 2,169 |
| 2016-07-27 | $30.07 | $30.10 | $29.96 | $29.99 | $26.62 | 6,710 |
| 2016-07-26 | $29.90 | $30.06 | $29.71 | $29.90 | $26.54 | 2,892 |
| 2016-07-25 | $30.13 | $30.13 | $29.76 | $29.82 | $26.47 | 4,434 |
| 2016-07-22 | $29.85 | $30.09 | $29.80 | $29.97 | $26.60 | 9,870 |
| 2016-07-21 | $30.03 | $30.03 | $29.85 | $29.86 | $26.50 | 2,001 |
| 2016-07-20 | $29.70 | $30.08 | $29.70 | $30.00 | $26.62 | 7,715 |
| 2016-07-19 | $29.02 | $30.00 | $29.02 | $29.85 | $26.49 | 10,009 |
| 2016-07-18 | $29.31 | $29.79 | $28.92 | $29.75 | $26.40 | 23,699 |
| 2016-07-15 | $30.04 | $30.04 | $29.55 | $29.58 | $26.25 | 5,983 |
| 2016-07-14 | $29.85 | $30.02 | $29.85 | $30.02 | $26.64 | 5,740 |
| 2016-07-13 | $29.66 | $30.06 | $29.66 | $29.87 | $26.51 | 7,573 |
| 2016-07-12 | $30.40 | $31.05 | $29.65 | $29.75 | $26.40 | 28,499 |
| 2016-07-11 | $30.26 | $31.19 | $30.21 | $30.35 | $26.94 | 14,133 |
| 2016-07-08 | $29.64 | $30.67 | $29.60 | $30.63 | $27.18 | 13,739 |
| 2016-07-07 | $29.71 | $30.56 | $29.20 | $29.33 | $26.03 | 12,771 |
| 2016-07-06 | $29.76 | $30.25 | $28.42 | $29.98 | $26.61 | 12,997 |
| 2016-07-05 | $29.90 | $30.15 | $29.50 | $29.94 | $26.57 | 14,024 |
| 2016-07-01 | $30.41 | $31.95 | $30.23 | $30.43 | $27.01 | 17,918 |
| 2016-06-30 | $28.67 | $30.35 | $28.52 | $30.25 | $26.85 | 15,434 |
| 2016-06-29 | $28.09 | $28.79 | $27.89 | $28.79 | $25.55 | 11,478 |
| 2016-06-28 | $27.96 | $28.52 | $27.72 | $27.94 | $24.80 | 12,923 |
| 2016-06-27 | $29.08 | $29.08 | $27.77 | $27.90 | $24.71 | 16,745 |
| 2016-06-24 | $27.66 | $30.76 | $27.66 | $29.57 | $26.19 | 69,022 |
| 2016-06-23 | $30.13 | $30.37 | $28.31 | $28.86 | $25.56 | 29,960 |
| 2016-06-22 | $31.06 | $31.36 | $29.73 | $29.88 | $26.46 | 9,229 |
| 2016-06-21 | $31.75 | $32.04 | $30.69 | $31.03 | $27.48 | 12,854 |
| 2016-06-20 | $31.50 | $32.66 | $31.50 | $31.94 | $28.29 | 15,318 |
| 2016-06-17 | $31.71 | $31.94 | $31.35 | $31.62 | $28.00 | 17,771 |
| 2016-06-16 | $31.23 | $31.84 | $30.13 | $31.60 | $27.98 | 9,272 |
| 2016-06-15 | $30.69 | $31.59 | $30.67 | $31.22 | $27.65 | 12,498 |
| 2016-06-14 | $29.88 | $30.84 | $29.41 | $30.58 | $27.08 | 22,319 |
| 2016-06-13 | $29.79 | $30.18 | $29.45 | $29.90 | $26.48 | 16,913 |
| 2016-06-10 | $29.20 | $30.11 | $29.14 | $29.86 | $26.44 | 7,567 |
| 2016-06-09 | $29.93 | $30.14 | $29.54 | $29.70 | $26.30 | 14,850 |
| 2016-06-08 | $29.87 | $30.48 | $29.75 | $29.99 | $26.56 | 18,858 |
| 2016-06-07 | $30.07 | $30.29 | $29.86 | $29.90 | $26.48 | 6,168 |
| 2016-06-06 | $29.35 | $30.22 | $28.97 | $30.21 | $26.75 | 15,859 |
| 2016-06-03 | $30.26 | $30.48 | $28.54 | $28.75 | $25.46 | 19,044 |
| 2016-06-02 | $29.79 | $30.76 | $29.79 | $30.43 | $26.95 | 17,246 |
| 2016-06-01 | $30.63 | $30.63 | $29.46 | $30.30 | $26.83 | 5,912 |
| 2016-05-31 | $29.54 | $30.95 | $29.54 | $30.45 | $26.97 | 44,926 |
| 2016-05-27 | $29.03 | $29.43 | $29.02 | $29.41 | $26.05 | 2,826 |
| 2016-05-26 | $30.29 | $30.37 | $29.85 | $29.95 | $26.52 | 3,249 |
| 2016-05-25 | $29.40 | $30.17 | $29.27 | $29.98 | $26.55 | 8,374 |
| 2016-05-24 | $28.81 | $29.91 | $28.28 | $29.38 | $26.02 | 17,905 |
| 2016-05-23 | $28.91 | $29.45 | $28.59 | $28.86 | $25.56 | 11,958 |
| 2016-05-20 | $28.44 | $29.49 | $27.99 | $28.94 | $25.63 | 11,097 |
| 2016-05-19 | $28.13 | $28.93 | $27.54 | $28.34 | $25.10 | 8,004 |
| 2016-05-18 | $29.36 | $29.66 | $28.10 | $29.08 | $25.75 | 7,600 |
| 2016-05-17 | $30.42 | $30.42 | $29.10 | $29.22 | $25.88 | 9,456 |
| 2016-05-16 | $30.60 | $30.69 | $29.86 | $30.50 | $27.01 | 15,259 |
| 2016-05-13 | $28.54 | $30.51 | $28.54 | $30.33 | $26.86 | 23,326 |
| 2016-05-12 | $28.18 | $28.79 | $28.15 | $28.50 | $25.24 | 11,147 |
| 2016-05-11 | $27.82 | $28.16 | $27.36 | $27.89 | $24.70 | 10,995 |
| 2016-05-10 | $27.76 | $27.96 | $27.02 | $27.33 | $24.20 | 8,090 |
| 2016-05-09 | $27.26 | $28.04 | $27.26 | $27.95 | $24.75 | 7,273 |
| 2016-05-06 | $27.68 | $27.69 | $27.00 | $27.26 | $24.14 | 8,273 |
| 2016-05-05 | $28.99 | $29.00 | $27.22 | $27.56 | $24.41 | 14,539 |
| 2016-05-04 | $28.74 | $29.79 | $28.68 | $28.74 | $25.45 | 17,722 |
| 2016-05-03 | $28.74 | $29.40 | $28.74 | $28.77 | $25.48 | 6,017 |
| 2016-05-02 | $29.74 | $30.48 | $28.74 | $28.94 | $25.63 | 14,136 |
| 2016-04-29 | $30.70 | $30.70 | $28.37 | $28.91 | $25.60 | 15,145 |
| 2016-04-28 | $29.39 | $29.95 | $29.03 | $29.17 | $25.83 | 16,086 |
| 2016-04-27 | $28.94 | $29.65 | $28.94 | $29.49 | $26.12 | 8,806 |
| 2016-04-26 | $27.40 | $29.07 | $26.97 | $28.92 | $25.61 | 29,313 |
| 2016-04-25 | $28.31 | $28.95 | $27.75 | $27.90 | $24.71 | 18,523 |
| 2016-04-22 | $27.24 | $32.10 | $27.10 | $28.37 | $25.12 | 149,147 |
| 2016-04-21 | $27.58 | $27.79 | $26.85 | $26.85 | $23.78 | 16,772 |
| 2016-04-20 | $27.54 | $27.76 | $27.54 | $27.57 | $24.42 | 9,005 |
| 2016-04-19 | $28.55 | $28.70 | $27.64 | $27.70 | $24.53 | 18,854 |
| 2016-04-18 | $27.25 | $28.74 | $27.25 | $28.68 | $25.40 | 31,282 |
| 2016-04-15 | $26.92 | $27.65 | $26.83 | $27.36 | $24.23 | 11,624 |
| 2016-04-14 | $27.13 | $27.34 | $26.95 | $27.13 | $24.03 | 11,117 |
| 2016-04-13 | $26.27 | $27.09 | $26.27 | $27.07 | $23.97 | 7,057 |
| 2016-04-12 | $26.16 | $26.52 | $26.02 | $26.40 | $23.38 | 9,719 |
| 2016-04-11 | $26.35 | $26.62 | $26.02 | $26.15 | $23.16 | 10,237 |
| 2016-04-08 | $26.43 | $26.75 | $26.02 | $26.04 | $23.06 | 5,890 |
| 2016-04-07 | $26.91 | $27.31 | $26.15 | $26.37 | $23.35 | 13,035 |
| 2016-04-06 | $27.07 | $27.48 | $27.01 | $27.14 | $24.03 | 8,617 |
| 2016-04-05 | $27.46 | $27.55 | $27.06 | $27.11 | $24.01 | 10,458 |
| 2016-04-04 | $27.62 | $27.88 | $27.52 | $27.61 | $24.45 | 9,183 |
| 2016-04-01 | $27.36 | $27.69 | $27.22 | $27.60 | $24.44 | 13,188 |
| 2016-03-31 | $27.71 | $27.71 | $27.60 | $27.61 | $24.45 | 9,198 |
| 2016-03-30 | $27.68 | $27.68 | $27.46 | $27.65 | $24.49 | 14,439 |
| 2016-03-29 | $27.80 | $27.91 | $27.39 | $27.68 | $24.51 | 36,190 |
| 2016-03-28 | $27.61 | $28.08 | $27.26 | $27.71 | $24.49 | 16,855 |
| 2016-03-24 | $27.57 | $27.68 | $26.80 | $27.25 | $24.08 | 17,568 |
| 2016-03-23 | $28.56 | $28.56 | $27.50 | $27.53 | $24.33 | 13,330 |
| 2016-03-22 | $28.50 | $28.60 | $28.21 | $28.43 | $25.12 | 14,952 |
| 2016-03-21 | $27.63 | $28.90 | $27.61 | $28.78 | $25.43 | 18,295 |
| 2016-03-18 | $26.96 | $27.61 | $26.74 | $27.48 | $24.28 | 23,994 |
| 2016-03-17 | $25.79 | $26.82 | $25.69 | $26.76 | $23.65 | 10,460 |
| 2016-03-16 | $24.95 | $25.26 | $24.80 | $25.19 | $22.26 | 7,285 |
| 2016-03-15 | $25.00 | $25.00 | $24.67 | $24.83 | $21.94 | 8,591 |
| 2016-03-14 | $25.21 | $25.24 | $24.72 | $25.14 | $22.22 | 10,491 |
| 2016-03-11 | $24.81 | $25.22 | $24.77 | $25.13 | $22.21 | 8,299 |
| 2016-03-10 | $24.88 | $25.00 | $24.28 | $24.82 | $21.93 | 13,067 |
| 2016-03-09 | $25.69 | $26.00 | $24.57 | $24.95 | $22.05 | 17,564 |
| 2016-03-08 | $26.15 | $26.87 | $25.59 | $25.60 | $22.62 | 12,270 |
| 2016-03-07 | $26.91 | $27.28 | $25.89 | $26.21 | $23.16 | 14,559 |
| 2016-03-04 | $27.22 | $27.85 | $26.42 | $26.61 | $23.51 | 19,046 |
| 2016-03-03 | $25.64 | $27.62 | $25.64 | $27.24 | $24.07 | 36,896 |
| 2016-03-02 | $24.41 | $25.73 | $24.04 | $25.43 | $22.47 | 27,309 |
| 2016-03-01 | $23.40 | $24.62 | $23.40 | $24.60 | $21.74 | 24,348 |
| 2016-02-29 | $23.50 | $24.23 | $23.22 | $23.94 | $21.16 | 14,098 |
| 2016-02-26 | $23.47 | $23.73 | $23.18 | $23.38 | $20.66 | 18,775 |
| 2016-02-25 | $23.61 | $23.80 | $23.19 | $23.53 | $20.79 | 11,327 |
| 2016-02-24 | $22.69 | $23.66 | $22.55 | $23.42 | $20.70 | 18,059 |
| 2016-02-23 | $22.77 | $23.05 | $22.67 | $22.74 | $20.09 | 17,168 |
| 2016-02-22 | $22.65 | $23.21 | $22.35 | $22.87 | $20.21 | 28,003 |
| 2016-02-19 | $21.73 | $22.97 | $21.55 | $22.38 | $19.78 | 21,615 |
| 2016-02-18 | $21.50 | $21.73 | $20.99 | $21.66 | $19.14 | 22,716 |
| 2016-02-17 | $22.49 | $22.97 | $21.16 | $21.32 | $18.84 | 26,632 |
| 2016-02-16 | $22.51 | $22.80 | $21.77 | $22.24 | $19.65 | 30,345 |
| 2016-02-12 | $22.81 | $22.98 | $22.38 | $22.81 | $20.16 | 28,595 |
| 2016-02-11 | $24.36 | $25.34 | $22.75 | $22.77 | $20.12 | 30,427 |
| 2016-02-10 | $26.16 | $27.43 | $24.57 | $24.57 | $21.71 | 24,590 |
| 2016-02-09 | $25.81 | $26.66 | $25.55 | $25.56 | $22.59 | 19,097 |
| 2016-02-08 | $26.91 | $29.52 | $25.50 | $27.00 | $23.86 | 55,650 |
| 2016-02-05 | $27.80 | $27.80 | $26.90 | $26.91 | $23.78 | 24,846 |
| 2016-02-04 | $29.00 | $29.00 | $27.70 | $27.85 | $24.61 | 14,346 |
| 2016-02-03 | $29.79 | $29.79 | $29.11 | $29.25 | $25.85 | 20,305 |
| 2016-02-02 | $30.42 | $30.42 | $29.36 | $29.55 | $26.11 | 29,482 |
| 2016-02-01 | $30.43 | $31.35 | $30.33 | $30.77 | $27.19 | 10,723 |
| 2016-01-29 | $30.16 | $30.55 | $29.89 | $30.37 | $26.84 | 32,839 |
| 2016-01-28 | $30.03 | $30.45 | $29.85 | $30.01 | $26.52 | 9,179 |
| 2016-01-27 | $30.53 | $30.53 | $30.00 | $30.00 | $26.51 | 8,281 |
| 2016-01-26 | $30.84 | $30.98 | $30.16 | $30.59 | $27.03 | 21,971 |
| 2016-01-25 | $31.89 | $32.27 | $30.48 | $30.58 | $27.02 | 18,470 |
| 2016-01-22 | $31.91 | $32.31 | $31.60 | $32.05 | $28.32 | 15,143 |
| 2016-01-21 | $31.02 | $32.00 | $30.01 | $31.66 | $27.98 | 17,435 |
| 2016-01-20 | $30.80 | $31.81 | $29.76 | $31.62 | $27.94 | 39,094 |
| 2016-01-19 | $32.12 | $32.54 | $30.79 | $31.03 | $27.42 | 14,321 |
| 2016-01-15 | $32.77 | $33.61 | $31.33 | $31.71 | $28.02 | 21,418 |
| 2016-01-14 | $33.48 | $33.94 | $33.11 | $33.41 | $29.52 | 11,801 |
| 2016-01-13 | $33.83 | $34.36 | $33.33 | $33.49 | $29.59 | 18,878 |
| 2016-01-12 | $35.08 | $35.55 | $34.01 | $34.38 | $30.38 | 26,855 |
| 2016-01-11 | $35.54 | $36.07 | $34.29 | $34.66 | $30.63 | 28,575 |
| 2016-01-08 | $36.22 | $36.57 | $35.02 | $35.26 | $31.16 | 19,234 |
| 2016-01-07 | $36.60 | $37.34 | $35.74 | $36.00 | $31.81 | 23,442 |
| 2016-01-06 | $36.53 | $37.52 | $36.53 | $36.92 | $32.63 | 16,385 |
| 2016-01-05 | $37.70 | $38.30 | $36.57 | $36.90 | $32.61 | 13,830 |
| 2016-01-04 | $38.25 | $38.56 | $37.52 | $37.67 | $33.29 | 16,346 |
| 2015-12-31 | $38.47 | $38.98 | $38.35 | $38.69 | $34.19 | 13,350 |
| 2015-12-30 | $38.62 | $38.70 | $38.49 | $38.49 | $34.01 | 8,750 |
| 2015-12-29 | $37.90 | $38.62 | $37.90 | $38.62 | $34.13 | 13,223 |
| 2015-12-28 | $38.00 | $38.26 | $37.55 | $37.76 | $33.32 | 18,707 |
| 2015-12-24 | $38.41 | $38.41 | $38.05 | $38.24 | $33.74 | 11,156 |
| 2015-12-23 | $39.11 | $39.17 | $38.27 | $38.36 | $33.85 | 12,528 |
| 2015-12-22 | $39.10 | $39.85 | $38.79 | $39.51 | $34.86 | 12,435 |
| 2015-12-21 | $39.36 | $39.77 | $39.22 | $39.50 | $34.85 | 16,674 |
| 2015-12-18 | $39.77 | $40.31 | $39.30 | $39.49 | $34.84 | 32,112 |
| 2015-12-17 | $40.76 | $40.76 | $40.00 | $40.00 | $35.29 | 8,999 |
| 2015-12-16 | $40.20 | $40.76 | $39.66 | $40.47 | $35.71 | 11,004 |
| 2015-12-15 | $40.00 | $40.46 | $39.95 | $40.14 | $35.42 | 13,622 |
| 2015-12-14 | $40.10 | $40.40 | $39.97 | $40.03 | $35.32 | 21,116 |
| 2015-12-11 | $39.45 | $40.75 | $39.45 | $40.00 | $35.29 | 18,772 |
| 2015-12-10 | $40.07 | $40.89 | $40.07 | $40.58 | $35.80 | 10,258 |
| 2015-12-09 | $40.70 | $40.83 | $39.95 | $40.13 | $35.41 | 24,244 |
| 2015-12-08 | $39.65 | $41.50 | $39.65 | $41.00 | $36.17 | 9,356 |
| 2015-12-07 | $42.26 | $42.52 | $41.51 | $41.53 | $36.64 | 14,294 |
| 2015-12-04 | $41.54 | $42.60 | $41.54 | $42.14 | $37.18 | 11,965 |
| 2015-12-03 | $41.89 | $42.62 | $41.56 | $41.93 | $37.00 | 18,255 |
| 2015-12-02 | $41.60 | $42.68 | $40.88 | $41.25 | $36.40 | 17,726 |
| 2015-12-01 | $42.27 | $42.50 | $41.94 | $42.25 | $37.28 | 4,547 |
| 2015-11-30 | $42.60 | $42.70 | $42.27 | $42.68 | $37.66 | 9,045 |
| 2015-11-27 | $42.02 | $42.68 | $42.02 | $42.60 | $37.59 | 1,017 |
| 2015-11-25 | $41.04 | $42.70 | $40.66 | $42.45 | $37.45 | 8,281 |
| 2015-11-24 | $41.20 | $41.28 | $40.51 | $41.28 | $36.42 | 8,487 |
| 2015-11-23 | $41.10 | $41.47 | $41.10 | $41.25 | $36.40 | 7,103 |
| 2015-11-20 | $40.48 | $40.72 | $39.93 | $40.68 | $35.89 | 6,018 |
| 2015-11-19 | $39.35 | $40.41 | $39.35 | $40.24 | $35.50 | 13,602 |
| 2015-11-18 | $41.04 | $41.40 | $39.10 | $39.38 | $34.75 | 54,774 |
| 2015-11-17 | $42.00 | $42.04 | $40.58 | $40.74 | $35.95 | 13,551 |
| 2015-11-16 | $40.24 | $41.58 | $40.24 | $41.41 | $36.54 | 14,634 |
| 2015-11-13 | $40.74 | $42.28 | $40.12 | $40.46 | $35.70 | 14,092 |
| 2015-11-12 | $42.18 | $42.73 | $40.63 | $40.80 | $36.00 | 13,650 |
| 2015-11-11 | $42.34 | $42.81 | $41.84 | $42.23 | $37.26 | 8,683 |
| 2015-11-10 | $42.03 | $42.37 | $41.95 | $42.06 | $37.11 | 9,170 |
| 2015-11-09 | $42.50 | $42.61 | $42.01 | $42.45 | $37.45 | 16,563 |
| 2015-11-06 | $41.94 | $42.50 | $41.86 | $42.50 | $37.50 | 11,554 |
| 2015-11-05 | $42.28 | $42.45 | $41.89 | $42.40 | $37.41 | 11,868 |
| 2015-11-04 | $42.00 | $42.36 | $42.00 | $42.19 | $37.22 | 13,146 |
| 2015-11-03 | $42.00 | $43.49 | $41.91 | $42.26 | $37.29 | 17,612 |
| 2015-11-02 | $42.44 | $43.15 | $42.00 | $42.60 | $37.59 | 12,217 |
| 2015-10-30 | $43.29 | $43.29 | $42.12 | $42.69 | $37.67 | 4,038 |
| 2015-10-29 | $43.77 | $44.10 | $42.60 | $42.92 | $37.87 | 19,599 |
| 2015-10-28 | $43.44 | $44.67 | $43.01 | $43.74 | $38.59 | 24,665 |
| 2015-10-27 | $44.00 | $44.00 | $42.83 | $43.11 | $38.04 | 12,527 |
| 2015-10-26 | $45.55 | $45.55 | $43.63 | $44.00 | $38.82 | 22,690 |
| 2015-10-23 | $44.28 | $45.82 | $43.87 | $45.62 | $40.25 | 11,443 |
| 2015-10-22 | $44.10 | $44.31 | $43.68 | $44.24 | $39.03 | 10,661 |
| 2015-10-21 | $43.59 | $44.42 | $42.51 | $43.53 | $38.41 | 10,269 |
| 2015-10-20 | $44.30 | $44.56 | $43.44 | $43.90 | $38.73 | 11,007 |
| 2015-10-19 | $43.95 | $44.44 | $42.02 | $43.85 | $38.69 | 10,657 |
| 2015-10-16 | $43.38 | $44.34 | $43.13 | $44.06 | $38.87 | 18,749 |
| 2015-10-15 | $42.59 | $43.38 | $42.20 | $43.15 | $38.07 | 12,009 |
| 2015-10-14 | $43.76 | $43.76 | $41.86 | $42.43 | $37.44 | 6,457 |
| 2015-10-13 | $43.66 | $43.75 | $43.45 | $43.55 | $38.42 | 7,488 |
| 2015-10-12 | $43.41 | $43.88 | $40.57 | $43.79 | $38.64 | 23,261 |
| 2015-10-09 | $43.05 | $43.74 | $43.05 | $43.48 | $38.36 | 4,287 |
| 2015-10-08 | $42.74 | $43.25 | $42.15 | $43.16 | $38.08 | 14,472 |
| 2015-10-07 | $42.01 | $42.92 | $41.76 | $42.59 | $37.58 | 11,416 |
| 2015-10-06 | $42.09 | $42.78 | $41.68 | $41.80 | $36.88 | 17,909 |
| 2015-10-05 | $40.83 | $43.20 | $40.83 | $42.83 | $37.79 | 20,054 |
| 2015-10-02 | $40.38 | $42.01 | $40.10 | $40.90 | $36.09 | 18,821 |
| 2015-10-01 | $40.60 | $41.84 | $40.48 | $40.71 | $35.92 | 18,301 |
| 2015-09-30 | $40.90 | $41.59 | $40.53 | $40.59 | $35.81 | 16,074 |
| 2015-09-29 | $40.77 | $41.99 | $40.07 | $40.48 | $35.72 | 24,536 |
| 2015-09-28 | $40.77 | $42.20 | $40.72 | $40.83 | $36.02 | 17,806 |
| 2015-09-25 | $41.99 | $42.21 | $40.71 | $41.00 | $36.12 | 15,495 |
| 2015-09-24 | $42.38 | $42.53 | $41.64 | $41.78 | $36.81 | 9,704 |
| 2015-09-23 | $42.42 | $42.62 | $42.13 | $42.40 | $37.35 | 3,322 |
| 2015-09-22 | $42.72 | $42.80 | $42.00 | $42.29 | $37.26 | 20,572 |
| 2015-09-21 | $42.47 | $43.30 | $41.90 | $43.23 | $38.09 | 11,834 |
| 2015-09-18 | $41.56 | $42.37 | $41.13 | $41.73 | $36.76 | 43,803 |
| 2015-09-17 | $42.13 | $42.80 | $42.00 | $42.28 | $37.25 | 11,768 |
| 2015-09-16 | $42.33 | $43.29 | $42.03 | $42.03 | $37.03 | 16,114 |
| 2015-09-15 | $41.70 | $43.08 | $41.53 | $42.46 | $37.41 | 10,137 |
| 2015-09-14 | $42.00 | $42.30 | $41.48 | $41.79 | $36.82 | 5,457 |
| 2015-09-11 | $41.06 | $42.01 | $40.75 | $42.01 | $37.01 | 6,670 |
| 2015-09-10 | $41.29 | $42.02 | $40.58 | $41.21 | $36.31 | 16,414 |
| 2015-09-09 | $42.00 | $42.25 | $40.56 | $41.17 | $36.27 | 13,094 |
| 2015-09-08 | $42.13 | $43.03 | $41.73 | $41.92 | $36.93 | 27,342 |
| 2015-09-04 | $42.06 | $42.33 | $41.17 | $41.38 | $36.46 | 15,261 |
| 2015-09-03 | $42.04 | $42.35 | $41.37 | $42.34 | $37.30 | 37,453 |
| 2015-09-02 | $42.02 | $42.31 | $41.40 | $41.87 | $36.89 | 11,356 |
| 2015-09-01 | $41.62 | $42.35 | $41.49 | $41.66 | $36.70 | 11,089 |
| 2015-08-31 | $42.21 | $42.34 | $41.62 | $42.07 | $37.06 | 12,134 |
| 2015-08-28 | $42.01 | $42.33 | $41.80 | $42.25 | $37.22 | 8,950 |
| 2015-08-27 | $41.44 | $42.30 | $41.41 | $42.30 | $37.27 | 12,652 |
| 2015-08-26 | $41.56 | $42.11 | $40.60 | $41.70 | $36.74 | 11,753 |
Alico Inc (ALCO) News Headlines
Recent Alico Inc (ALCO) News
Similar Companies to Alico Inc (ALCO) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |