ARK Genomic Revolution ETF (ARKG) Exchange: BATS
Data as of May 9, 2025
$21.13 ($-0.60) -2.76%
ARK Genomic Revolution ETF - Daily Information
Click for more stock information on ARK Genomic Revolution ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.92 |
| Previous Close | $21.13 |
| High | $22.28 |
| Low | $21.09 |
| Adjusted Open | $21.92 |
| Previous Adjusted Close | $21.13 |
| Adjusted High | $22.28 |
| Adjusted Low | $21.09 |
Invest in ARK Genomic Revolution ETF (ARKG)
Historical Stock Data for ARK Genomic Revolution ETF (ARKG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $21.92 | $22.28 | $21.09 | $21.13 | $21.13 | 2,230,194 |
| 2025-05-08 | $21.06 | $22.05 | $20.72 | $21.73 | $21.73 | 3,452,968 |
| 2025-05-07 | $20.61 | $20.88 | $20.25 | $20.82 | $20.82 | 1,669,167 |
| 2025-05-06 | $21.51 | $21.56 | $20.31 | $20.34 | $20.34 | 3,877,371 |
| 2025-05-05 | $22.52 | $22.57 | $21.85 | $21.92 | $21.92 | 2,200,989 |
| 2025-05-02 | $22.20 | $23.05 | $22.20 | $22.67 | $22.67 | 1,972,172 |
| 2025-05-01 | $22.31 | $22.31 | $21.50 | $21.75 | $21.75 | 1,494,002 |
| 2025-04-30 | $21.60 | $22.09 | $21.35 | $21.99 | $21.99 | 1,757,431 |
| 2025-04-29 | $22.41 | $22.56 | $22.08 | $22.28 | $22.28 | 1,200,747 |
| 2025-04-28 | $22.45 | $22.93 | $22.02 | $22.35 | $22.35 | 2,067,930 |
| 2025-04-25 | $22.24 | $22.49 | $22.01 | $22.40 | $22.40 | 1,516,385 |
| 2025-04-24 | $21.90 | $22.48 | $21.71 | $22.45 | $22.45 | 1,517,745 |
| 2025-04-23 | $22.23 | $22.77 | $21.75 | $21.77 | $21.77 | 3,346,379 |
| 2025-04-22 | $20.80 | $21.48 | $20.80 | $21.30 | $21.30 | 1,606,004 |
| 2025-04-21 | $20.36 | $20.96 | $20.21 | $20.43 | $20.43 | 2,408,279 |
| 2025-04-17 | $20.76 | $20.85 | $20.36 | $20.67 | $20.67 | 2,041,500 |
| 2025-04-16 | $21.02 | $21.11 | $20.33 | $20.80 | $20.80 | 2,903,073 |
| 2025-04-15 | $21.30 | $21.86 | $20.94 | $21.32 | $21.32 | 1,816,834 |
| 2025-04-14 | $21.53 | $21.57 | $20.84 | $21.35 | $21.35 | 3,258,784 |
| 2025-04-11 | $19.66 | $21.04 | $19.50 | $21.03 | $21.03 | 3,667,904 |
| 2025-04-10 | $19.85 | $20.07 | $18.47 | $19.36 | $19.36 | 5,003,307 |
| 2025-04-09 | $18.04 | $21.08 | $18.00 | $20.56 | $20.56 | 7,754,045 |
| 2025-04-08 | $20.06 | $20.10 | $18.01 | $18.34 | $18.34 | 3,263,090 |
| 2025-04-07 | $17.94 | $20.19 | $17.51 | $19.20 | $19.20 | 4,991,186 |
| 2025-04-04 | $19.01 | $19.46 | $18.05 | $19.00 | $19.00 | 7,486,011 |
| 2025-04-03 | $19.56 | $20.15 | $19.40 | $19.74 | $19.74 | 4,041,227 |
| 2025-04-02 | $19.83 | $21.26 | $19.74 | $20.87 | $20.87 | 3,623,179 |
| 2025-04-01 | $20.67 | $20.94 | $19.97 | $20.20 | $20.20 | 4,107,920 |
| 2025-03-31 | $20.73 | $20.97 | $20.10 | $20.76 | $20.76 | 3,584,727 |
| 2025-03-28 | $22.15 | $22.20 | $21.37 | $21.55 | $21.55 | 2,742,219 |
| 2025-03-27 | $22.38 | $22.79 | $22.14 | $22.24 | $22.24 | 2,820,825 |
| 2025-03-26 | $23.47 | $23.53 | $22.36 | $22.49 | $22.49 | 3,547,627 |
| 2025-03-25 | $24.10 | $24.12 | $23.27 | $23.49 | $23.49 | 2,424,936 |
| 2025-03-24 | $23.83 | $24.19 | $23.69 | $24.09 | $24.09 | 3,997,223 |
| 2025-03-21 | $22.50 | $23.34 | $22.27 | $23.32 | $23.32 | 2,123,194 |
| 2025-03-20 | $22.83 | $23.42 | $22.70 | $22.86 | $22.86 | 2,536,139 |
| 2025-03-19 | $22.66 | $23.65 | $22.52 | $23.10 | $23.10 | 2,592,543 |
| 2025-03-18 | $23.08 | $23.08 | $22.32 | $22.65 | $22.65 | 4,043,316 |
| 2025-03-17 | $22.81 | $23.70 | $22.61 | $23.46 | $23.46 | 2,426,634 |
| 2025-03-14 | $22.41 | $22.89 | $22.40 | $22.75 | $22.75 | 2,978,043 |
| 2025-03-13 | $22.95 | $23.09 | $21.83 | $22.03 | $22.03 | 3,536,782 |
| 2025-03-12 | $23.00 | $23.27 | $22.50 | $22.97 | $22.97 | 5,560,971 |
| 2025-03-11 | $21.98 | $22.87 | $21.61 | $22.45 | $22.45 | 3,241,522 |
| 2025-03-10 | $22.81 | $22.89 | $21.56 | $21.99 | $21.99 | 5,616,500 |
| 2025-03-07 | $23.08 | $23.56 | $22.26 | $23.33 | $23.33 | 3,534,307 |
| 2025-03-06 | $23.31 | $23.89 | $22.94 | $23.22 | $23.22 | 2,804,585 |
| 2025-03-05 | $23.43 | $24.04 | $23.14 | $23.98 | $23.98 | 2,889,172 |
| 2025-03-04 | $22.50 | $24.11 | $22.11 | $23.53 | $23.53 | 5,843,029 |
| 2025-03-03 | $24.93 | $25.04 | $22.97 | $23.14 | $23.14 | 5,810,476 |
| 2025-02-28 | $23.84 | $24.77 | $23.58 | $24.62 | $24.62 | 4,310,344 |
| 2025-02-27 | $25.94 | $26.00 | $24.52 | $24.54 | $24.54 | 3,389,723 |
| 2025-02-26 | $25.54 | $26.31 | $25.31 | $25.63 | $25.63 | 2,559,887 |
| 2025-02-25 | $25.94 | $26.18 | $24.57 | $25.14 | $25.14 | 6,206,641 |
| 2025-02-24 | $26.99 | $27.26 | $26.00 | $26.49 | $26.49 | 2,736,553 |
| 2025-02-21 | $28.82 | $28.91 | $26.86 | $26.94 | $26.94 | 3,441,345 |
| 2025-02-20 | $29.56 | $29.66 | $28.14 | $28.56 | $28.56 | 4,599,631 |
| 2025-02-19 | $29.62 | $30.42 | $29.41 | $29.81 | $29.81 | 2,971,886 |
| 2025-02-18 | $30.48 | $31.16 | $29.10 | $29.47 | $29.47 | 6,212,237 |
| 2025-02-14 | $28.29 | $29.73 | $28.27 | $29.42 | $29.42 | 6,746,041 |
| 2025-02-13 | $27.00 | $27.69 | $26.50 | $27.66 | $27.66 | 2,787,508 |
| 2025-02-12 | $25.75 | $26.79 | $25.61 | $26.78 | $26.78 | 3,229,591 |
| 2025-02-11 | $26.16 | $26.86 | $25.74 | $26.16 | $26.16 | 2,189,808 |
| 2025-02-10 | $27.13 | $27.13 | $26.09 | $26.48 | $26.48 | 2,663,773 |
| 2025-02-07 | $27.35 | $27.78 | $26.64 | $26.99 | $26.99 | 2,818,472 |
| 2025-02-06 | $28.41 | $28.47 | $27.28 | $27.37 | $27.37 | 2,375,363 |
| 2025-02-05 | $27.00 | $28.31 | $27.00 | $28.14 | $28.14 | 4,181,471 |
| 2025-02-04 | $26.71 | $27.25 | $26.42 | $26.86 | $26.86 | 1,428,586 |
| 2025-02-03 | $25.86 | $26.75 | $25.57 | $26.57 | $26.57 | 2,894,681 |
| 2025-01-31 | $27.54 | $27.83 | $26.60 | $26.84 | $26.84 | 2,407,745 |
| 2025-01-30 | $26.67 | $27.61 | $26.64 | $27.28 | $27.28 | 2,328,153 |
| 2025-01-29 | $26.65 | $27.09 | $25.84 | $26.23 | $26.23 | 3,407,657 |
| 2025-01-28 | $26.62 | $26.88 | $26.09 | $26.66 | $26.66 | 1,732,171 |
| 2025-01-27 | $26.25 | $27.10 | $26.07 | $26.56 | $26.56 | 4,053,032 |
| 2025-01-24 | $27.52 | $27.85 | $26.92 | $27.08 | $27.08 | 4,343,867 |
| 2025-01-23 | $26.86 | $27.67 | $26.17 | $27.54 | $27.54 | 2,780,956 |
| 2025-01-22 | $26.28 | $27.32 | $26.19 | $27.12 | $27.12 | 5,618,884 |
| 2025-01-21 | $24.71 | $26.06 | $24.71 | $25.96 | $25.96 | 4,511,263 |
| 2025-01-17 | $24.44 | $24.61 | $24.03 | $24.11 | $24.11 | 1,662,502 |
| 2025-01-16 | $24.56 | $24.59 | $23.87 | $24.25 | $24.25 | 2,492,199 |
| 2025-01-15 | $24.54 | $25.24 | $24.20 | $24.43 | $24.43 | 4,900,270 |
| 2025-01-14 | $24.82 | $25.00 | $23.50 | $23.61 | $23.61 | 4,419,268 |
| 2025-01-13 | $24.34 | $24.51 | $23.64 | $24.46 | $24.46 | 2,975,192 |
| 2025-01-10 | $25.06 | $25.06 | $24.23 | $24.74 | $24.74 | 4,522,846 |
| 2025-01-08 | $25.82 | $25.87 | $25.08 | $25.57 | $25.57 | 3,033,492 |
| 2025-01-07 | $26.40 | $27.10 | $25.46 | $25.59 | $25.59 | 4,817,059 |
| 2025-01-06 | $25.92 | $26.71 | $25.85 | $26.16 | $26.16 | 3,001,668 |
| 2025-01-03 | $24.72 | $25.83 | $24.64 | $25.68 | $25.68 | 2,495,542 |
| 2025-01-02 | $23.85 | $24.85 | $23.57 | $24.46 | $24.46 | 2,675,235 |
| 2024-12-31 | $23.83 | $24.06 | $23.40 | $23.55 | $23.55 | 2,331,278 |
| 2024-12-30 | $24.06 | $24.06 | $23.44 | $23.71 | $23.71 | 2,140,117 |
| 2024-12-27 | $24.81 | $25.03 | $24.01 | $24.43 | $24.43 | 2,473,253 |
| 2024-12-26 | $23.92 | $24.79 | $23.78 | $24.66 | $24.66 | 1,587,882 |
| 2024-12-24 | $24.07 | $24.24 | $23.69 | $24.18 | $24.18 | 659,436 |
| 2024-12-23 | $23.77 | $24.01 | $23.27 | $23.97 | $23.97 | 2,111,180 |
| 2024-12-20 | $22.80 | $24.04 | $22.72 | $23.68 | $23.68 | 7,037,624 |
| 2024-12-19 | $23.15 | $23.19 | $22.54 | $22.95 | $22.95 | 4,291,320 |
| 2024-12-18 | $24.85 | $24.89 | $22.47 | $22.90 | $22.90 | 7,168,477 |
| 2024-12-17 | $25.16 | $25.42 | $24.61 | $24.70 | $24.70 | 3,602,091 |
| 2024-12-16 | $24.77 | $25.60 | $24.54 | $25.23 | $25.23 | 1,589,429 |
| 2024-12-13 | $25.11 | $25.20 | $24.38 | $24.71 | $24.71 | 3,689,461 |
| 2024-12-12 | $26.00 | $26.12 | $25.13 | $25.15 | $25.15 | 2,155,413 |
| 2024-12-11 | $26.97 | $26.97 | $25.87 | $26.13 | $26.13 | 1,789,252 |
| 2024-12-10 | $26.47 | $27.05 | $26.33 | $26.52 | $26.52 | 1,671,675 |
| 2024-12-09 | $26.86 | $27.36 | $26.41 | $26.41 | $26.41 | 2,675,788 |
| 2024-12-06 | $25.53 | $26.74 | $25.51 | $26.43 | $26.43 | 3,647,730 |
| 2024-12-05 | $26.06 | $26.06 | $25.17 | $25.20 | $25.20 | 1,744,922 |
| 2024-12-04 | $25.82 | $26.53 | $25.43 | $26.13 | $26.13 | 3,048,862 |
| 2024-12-03 | $26.35 | $26.40 | $25.57 | $25.70 | $25.70 | 2,002,316 |
| 2024-12-02 | $26.11 | $26.80 | $25.99 | $26.69 | $26.69 | 2,295,249 |
| 2024-11-29 | $25.63 | $26.09 | $25.41 | $25.98 | $25.98 | 1,280,591 |
| 2024-11-27 | $25.06 | $25.58 | $25.05 | $25.43 | $25.43 | 1,905,452 |
| 2024-11-26 | $24.94 | $24.99 | $24.49 | $24.84 | $24.84 | 1,422,635 |
| 2024-11-25 | $24.46 | $25.40 | $24.40 | $25.06 | $25.06 | 3,584,189 |
| 2024-11-22 | $23.33 | $24.00 | $23.02 | $23.83 | $23.83 | 2,640,775 |
| 2024-11-21 | $23.44 | $23.52 | $22.85 | $23.22 | $23.22 | 1,702,451 |
| 2024-11-20 | $23.53 | $23.59 | $22.96 | $23.36 | $23.36 | 2,233,397 |
| 2024-11-19 | $22.51 | $23.27 | $22.27 | $23.26 | $23.26 | 2,746,866 |
| 2024-11-18 | $23.11 | $23.16 | $22.53 | $22.68 | $22.68 | 4,326,088 |
| 2024-11-15 | $24.25 | $24.25 | $22.63 | $22.66 | $22.66 | 4,975,705 |
| 2024-11-14 | $25.66 | $25.71 | $24.10 | $24.13 | $24.13 | 3,904,143 |
| 2024-11-13 | $26.45 | $26.83 | $25.60 | $25.65 | $25.65 | 2,099,135 |
| 2024-11-12 | $26.77 | $27.08 | $25.86 | $26.00 | $26.00 | 1,964,844 |
| 2024-11-11 | $26.33 | $27.74 | $26.25 | $27.11 | $27.11 | 5,343,921 |
| 2024-11-08 | $25.40 | $26.00 | $25.29 | $25.90 | $25.90 | 2,532,384 |
| 2024-11-07 | $25.70 | $26.07 | $25.36 | $25.39 | $25.39 | 2,257,906 |
| 2024-11-06 | $25.36 | $25.62 | $24.82 | $25.49 | $25.49 | 2,423,102 |
| 2024-11-05 | $24.07 | $24.78 | $23.64 | $24.78 | $24.78 | 3,834,416 |
| 2024-11-04 | $23.95 | $24.39 | $23.67 | $24.27 | $24.27 | 1,720,979 |
| 2024-11-01 | $23.37 | $24.00 | $23.32 | $24.00 | $24.00 | 3,939,575 |
| 2024-10-31 | $23.78 | $23.89 | $23.14 | $23.14 | $23.14 | 2,829,216 |
| 2024-10-30 | $23.74 | $24.31 | $23.65 | $24.00 | $24.00 | 858,855 |
| 2024-10-29 | $23.95 | $23.98 | $23.69 | $23.94 | $23.94 | 1,478,018 |
| 2024-10-28 | $23.47 | $24.31 | $23.42 | $24.06 | $24.06 | 1,691,741 |
| 2024-10-25 | $23.40 | $23.78 | $23.21 | $23.30 | $23.30 | 1,974,226 |
| 2024-10-24 | $23.58 | $23.66 | $23.17 | $23.29 | $23.29 | 3,176,760 |
| 2024-10-23 | $23.98 | $24.06 | $23.35 | $23.55 | $23.55 | 2,263,516 |
| 2024-10-22 | $24.17 | $24.30 | $24.00 | $24.07 | $24.07 | 1,423,806 |
| 2024-10-21 | $24.71 | $24.76 | $24.13 | $24.36 | $24.36 | 1,589,355 |
| 2024-10-18 | $24.45 | $24.82 | $24.39 | $24.78 | $24.78 | 840,414 |
| 2024-10-17 | $24.98 | $24.99 | $24.29 | $24.33 | $24.33 | 2,411,649 |
| 2024-10-16 | $24.93 | $25.14 | $24.73 | $25.02 | $25.02 | 1,304,701 |
| 2024-10-15 | $25.02 | $25.05 | $24.46 | $24.78 | $24.78 | 1,959,543 |
| 2024-10-14 | $24.79 | $25.24 | $24.47 | $25.20 | $25.20 | 1,557,617 |
| 2024-10-11 | $23.82 | $24.93 | $23.72 | $24.79 | $24.79 | 2,750,901 |
| 2024-10-10 | $23.76 | $23.90 | $23.42 | $23.87 | $23.87 | 2,270,161 |
| 2024-10-09 | $24.65 | $24.83 | $24.07 | $24.18 | $24.18 | 2,432,332 |
| 2024-10-08 | $24.76 | $24.98 | $24.52 | $24.69 | $24.69 | 771,659 |
| 2024-10-07 | $24.73 | $24.90 | $24.51 | $24.67 | $24.67 | 984,681 |
| 2024-10-04 | $24.73 | $25.03 | $24.49 | $24.86 | $24.86 | 1,742,001 |
| 2024-10-03 | $24.61 | $24.74 | $24.30 | $24.41 | $24.41 | 1,982,857 |
| 2024-10-02 | $24.74 | $25.12 | $24.48 | $24.84 | $24.84 | 1,659,876 |
| 2024-10-01 | $25.60 | $25.60 | $24.50 | $24.85 | $24.85 | 2,170,227 |
| 2024-09-30 | $25.53 | $26.22 | $25.39 | $25.60 | $25.60 | 2,502,274 |
| 2024-09-27 | $25.78 | $26.08 | $25.58 | $25.63 | $25.63 | 1,956,495 |
| 2024-09-26 | $25.18 | $25.70 | $25.13 | $25.58 | $25.58 | 1,658,318 |
| 2024-09-25 | $25.35 | $25.48 | $24.76 | $24.84 | $24.84 | 1,860,368 |
| 2024-09-24 | $25.44 | $25.58 | $25.08 | $25.36 | $25.36 | 1,052,280 |
| 2024-09-23 | $26.37 | $26.46 | $25.34 | $25.35 | $25.35 | 2,383,830 |
| 2024-09-20 | $26.72 | $26.72 | $25.96 | $26.25 | $26.25 | 1,735,403 |
| 2024-09-19 | $27.04 | $27.28 | $26.71 | $26.77 | $26.77 | 2,155,131 |
| 2024-09-18 | $26.31 | $27.48 | $26.05 | $26.23 | $26.23 | 2,394,355 |
| 2024-09-17 | $26.32 | $26.96 | $26.22 | $26.29 | $26.29 | 1,555,698 |
| 2024-09-16 | $26.17 | $26.22 | $25.46 | $26.05 | $26.05 | 1,448,325 |
| 2024-09-13 | $25.58 | $26.16 | $25.58 | $26.12 | $26.12 | 2,371,061 |
| 2024-09-12 | $25.25 | $25.54 | $24.81 | $25.32 | $25.32 | 1,730,901 |
| 2024-09-11 | $24.78 | $25.36 | $24.51 | $25.33 | $25.33 | 2,405,373 |
| 2024-09-10 | $24.46 | $24.97 | $24.11 | $24.90 | $24.90 | 1,785,836 |
| 2024-09-09 | $24.40 | $24.73 | $24.19 | $24.46 | $24.46 | 1,424,727 |
| 2024-09-06 | $24.92 | $25.18 | $23.91 | $24.24 | $24.24 | 2,388,577 |
| 2024-09-05 | $24.94 | $25.28 | $24.69 | $24.97 | $24.97 | 1,538,993 |
| 2024-09-04 | $25.05 | $25.56 | $24.73 | $24.87 | $24.87 | 1,039,828 |
| 2024-09-03 | $26.04 | $26.61 | $25.08 | $25.12 | $25.12 | 2,474,027 |
| 2024-08-30 | $26.75 | $26.99 | $25.99 | $26.39 | $26.39 | 1,552,848 |
| 2024-08-29 | $26.54 | $27.19 | $26.44 | $26.58 | $26.58 | 1,373,026 |
| 2024-08-28 | $26.58 | $26.72 | $25.94 | $26.32 | $26.32 | 1,909,820 |
| 2024-08-27 | $26.85 | $27.05 | $26.38 | $26.76 | $26.76 | 1,485,537 |
| 2024-08-26 | $27.16 | $27.20 | $26.72 | $26.98 | $26.98 | 1,048,945 |
| 2024-08-23 | $26.42 | $27.08 | $26.07 | $26.97 | $26.97 | 2,145,124 |
| 2024-08-22 | $27.14 | $27.18 | $25.99 | $26.05 | $26.05 | 1,498,744 |
| 2024-08-21 | $26.50 | $27.17 | $26.34 | $27.05 | $27.05 | 1,849,656 |
| 2024-08-20 | $26.66 | $26.91 | $26.24 | $26.26 | $26.26 | 2,056,693 |
| 2024-08-19 | $26.11 | $26.76 | $25.91 | $26.74 | $26.74 | 1,625,781 |
| 2024-08-16 | $25.75 | $26.15 | $25.53 | $26.00 | $26.00 | 3,279,636 |
| 2024-08-15 | $25.00 | $25.97 | $24.95 | $25.81 | $25.81 | 4,051,513 |
| 2024-08-14 | $25.32 | $25.37 | $24.36 | $24.49 | $24.49 | 1,526,041 |
| 2024-08-13 | $24.42 | $25.23 | $24.15 | $25.13 | $25.13 | 1,718,915 |
| 2024-08-12 | $24.37 | $24.49 | $23.82 | $24.17 | $24.17 | 1,314,814 |
| 2024-08-09 | $24.76 | $24.94 | $24.22 | $24.28 | $24.28 | 1,525,300 |
| 2024-08-08 | $23.90 | $24.62 | $23.69 | $24.57 | $24.57 | 1,182,469 |
| 2024-08-07 | $25.03 | $25.03 | $23.62 | $23.68 | $23.68 | 2,366,232 |
| 2024-08-06 | $24.32 | $25.00 | $23.71 | $24.28 | $24.28 | 2,602,241 |
| 2024-08-05 | $22.52 | $24.57 | $22.33 | $23.91 | $23.91 | 4,622,360 |
| 2024-08-02 | $24.91 | $24.97 | $24.30 | $24.62 | $24.62 | 3,343,106 |
| 2024-08-01 | $27.35 | $27.49 | $25.79 | $26.04 | $26.04 | 3,127,585 |
| 2024-07-31 | $26.93 | $27.93 | $26.58 | $26.95 | $26.95 | 2,255,411 |
| 2024-07-30 | $26.95 | $27.33 | $26.42 | $26.73 | $26.73 | 1,731,564 |
| 2024-07-29 | $27.36 | $27.48 | $26.46 | $26.90 | $26.90 | 2,595,135 |
| 2024-07-26 | $27.10 | $27.74 | $26.85 | $27.23 | $27.23 | 3,419,034 |
| 2024-07-25 | $26.11 | $27.45 | $25.80 | $26.69 | $26.69 | 2,470,956 |
| 2024-07-24 | $26.52 | $27.04 | $25.93 | $25.95 | $25.95 | 2,644,459 |
| 2024-07-23 | $26.14 | $26.98 | $26.00 | $26.79 | $26.79 | 1,670,749 |
| 2024-07-22 | $25.68 | $26.30 | $25.26 | $26.24 | $26.24 | 2,606,481 |
| 2024-07-19 | $25.59 | $25.66 | $25.22 | $25.38 | $25.38 | 2,891,634 |
| 2024-07-18 | $26.76 | $27.08 | $25.27 | $25.55 | $25.55 | 5,122,126 |
| 2024-07-17 | $26.90 | $27.68 | $26.45 | $26.76 | $26.76 | 3,374,058 |
| 2024-07-16 | $25.82 | $27.54 | $25.73 | $27.41 | $27.41 | 4,961,029 |
| 2024-07-15 | $25.56 | $25.65 | $25.14 | $25.44 | $25.44 | 2,979,944 |
| 2024-07-12 | $25.09 | $25.80 | $24.98 | $25.34 | $25.34 | 4,717,724 |
| 2024-07-11 | $24.09 | $25.02 | $24.04 | $24.83 | $24.83 | 4,932,711 |
| 2024-07-10 | $23.65 | $23.76 | $23.25 | $23.46 | $23.46 | 1,319,879 |
| 2024-07-09 | $23.57 | $23.60 | $23.11 | $23.57 | $23.57 | 1,224,130 |
| 2024-07-08 | $23.40 | $23.78 | $23.35 | $23.56 | $23.56 | 1,543,018 |
| 2024-07-05 | $23.18 | $23.29 | $22.79 | $23.24 | $23.24 | 1,852,310 |
| 2024-07-03 | $23.05 | $23.51 | $22.91 | $23.16 | $23.16 | 1,344,641 |
| 2024-07-02 | $23.23 | $23.25 | $22.67 | $22.89 | $22.89 | 1,640,487 |
| 2024-07-01 | $23.53 | $24.05 | $23.11 | $23.23 | $23.23 | 1,805,297 |
| 2024-06-28 | $23.71 | $23.71 | $23.13 | $23.48 | $23.48 | 2,943,563 |
| 2024-06-27 | $23.53 | $23.85 | $23.17 | $23.73 | $23.73 | 3,830,550 |
| 2024-06-26 | $24.18 | $24.19 | $23.65 | $23.75 | $23.75 | 2,498,682 |
| 2024-06-25 | $24.66 | $24.66 | $24.20 | $24.24 | $24.24 | 1,751,400 |
| 2024-06-24 | $24.61 | $25.08 | $24.45 | $24.60 | $24.60 | 3,065,128 |
| 2024-06-21 | $24.36 | $24.52 | $24.16 | $24.37 | $24.37 | 1,898,666 |
| 2024-06-20 | $24.50 | $24.50 | $24.00 | $24.30 | $24.30 | 4,409,759 |
| 2024-06-18 | $24.50 | $24.76 | $24.21 | $24.51 | $24.51 | 2,012,478 |
| 2024-06-17 | $24.95 | $24.95 | $24.40 | $24.56 | $24.56 | 2,322,208 |
| 2024-06-14 | $25.52 | $25.60 | $24.95 | $25.05 | $25.05 | 1,870,698 |
| 2024-06-13 | $26.27 | $26.54 | $25.77 | $25.78 | $25.78 | 1,758,350 |
| 2024-06-12 | $26.25 | $26.76 | $25.98 | $26.15 | $26.15 | 3,655,213 |
| 2024-06-11 | $25.17 | $25.62 | $24.84 | $25.49 | $25.49 | 1,854,883 |
| 2024-06-10 | $25.05 | $25.45 | $24.70 | $25.42 | $25.42 | 1,414,976 |
| 2024-06-07 | $26.04 | $26.04 | $25.15 | $25.27 | $25.27 | 2,731,584 |
| 2024-06-06 | $26.32 | $26.52 | $26.10 | $26.45 | $26.45 | 2,299,340 |
| 2024-06-05 | $25.30 | $26.49 | $25.02 | $26.47 | $26.47 | 2,687,385 |
| 2024-06-04 | $25.01 | $25.42 | $24.83 | $25.25 | $25.25 | 1,888,873 |
| 2024-06-03 | $24.91 | $25.59 | $24.76 | $25.09 | $25.09 | 2,480,353 |
| 2024-05-31 | $24.94 | $25.35 | $24.44 | $24.50 | $24.50 | 2,787,062 |
| 2024-05-30 | $24.80 | $25.02 | $24.54 | $24.87 | $24.87 | 1,469,978 |
| 2024-05-29 | $25.23 | $25.23 | $24.49 | $24.73 | $24.73 | 2,478,848 |
| 2024-05-28 | $25.92 | $26.14 | $25.39 | $25.69 | $25.69 | 1,309,175 |
| 2024-05-24 | $25.77 | $25.97 | $25.60 | $25.63 | $25.63 | 1,229,556 |
| 2024-05-23 | $26.43 | $26.43 | $25.29 | $25.66 | $25.66 | 2,832,868 |
| 2024-05-22 | $26.00 | $26.67 | $25.80 | $26.29 | $26.29 | 1,418,640 |
| 2024-05-21 | $26.32 | $26.53 | $26.00 | $26.02 | $26.02 | 1,384,245 |
| 2024-05-20 | $26.56 | $26.73 | $26.18 | $26.48 | $26.48 | 2,315,421 |
| 2024-05-17 | $26.63 | $26.63 | $26.14 | $26.53 | $26.53 | 2,502,519 |
| 2024-05-16 | $26.89 | $27.02 | $26.37 | $26.51 | $26.51 | 1,720,631 |
| 2024-05-15 | $27.29 | $27.78 | $26.70 | $26.88 | $26.88 | 3,900,059 |
| 2024-05-14 | $26.63 | $27.73 | $26.60 | $26.74 | $26.74 | 5,682,432 |
| 2024-05-13 | $25.25 | $26.75 | $25.20 | $26.31 | $26.31 | 4,565,426 |
| 2024-05-10 | $25.23 | $25.57 | $24.75 | $24.90 | $24.90 | 2,442,329 |
| 2024-05-09 | $24.62 | $25.16 | $24.48 | $25.09 | $25.09 | 2,051,756 |
| 2024-05-08 | $24.97 | $25.14 | $24.52 | $24.63 | $24.63 | 1,636,072 |
| 2024-05-07 | $25.57 | $25.59 | $25.10 | $25.22 | $25.22 | 1,805,322 |
| 2024-05-06 | $25.30 | $25.69 | $25.17 | $25.52 | $25.52 | 1,739,794 |
| 2024-05-03 | $25.02 | $26.05 | $24.88 | $25.04 | $25.04 | 4,481,666 |
| 2024-05-02 | $24.25 | $24.32 | $23.72 | $24.19 | $24.19 | 3,046,255 |
| 2024-05-01 | $23.22 | $24.76 | $23.16 | $23.97 | $23.97 | 5,564,977 |
| 2024-04-30 | $23.60 | $23.85 | $23.26 | $23.29 | $23.29 | 2,622,248 |
| 2024-04-29 | $23.31 | $24.20 | $23.31 | $23.88 | $23.88 | 1,870,914 |
| 2024-04-26 | $22.99 | $23.33 | $22.66 | $23.18 | $23.18 | 1,783,082 |
| 2024-04-25 | $23.30 | $23.30 | $22.62 | $23.01 | $23.01 | 3,158,254 |
| 2024-04-24 | $24.25 | $24.26 | $23.62 | $23.67 | $23.67 | 2,586,708 |
| 2024-04-23 | $23.62 | $24.76 | $23.62 | $23.98 | $23.98 | 2,894,254 |
| 2024-04-22 | $23.38 | $23.93 | $23.11 | $23.62 | $23.62 | 2,403,086 |
| 2024-04-19 | $23.48 | $23.81 | $22.93 | $23.32 | $23.32 | 3,517,740 |
| 2024-04-18 | $23.60 | $23.88 | $23.31 | $23.55 | $23.55 | 2,794,260 |
| 2024-04-17 | $24.30 | $24.42 | $23.55 | $23.58 | $23.58 | 3,793,466 |
| 2024-04-16 | $24.56 | $24.56 | $24.07 | $24.11 | $24.11 | 3,718,870 |
| 2024-04-15 | $25.99 | $26.00 | $24.74 | $24.90 | $24.90 | 3,812,427 |
| 2024-04-12 | $26.60 | $26.68 | $25.70 | $25.90 | $25.90 | 3,030,677 |
| 2024-04-11 | $26.90 | $27.12 | $26.41 | $26.83 | $26.83 | 2,105,439 |
| 2024-04-10 | $26.93 | $26.99 | $26.45 | $26.72 | $26.72 | 2,937,974 |
| 2024-04-09 | $27.14 | $28.00 | $27.13 | $27.99 | $27.99 | 1,587,877 |
| 2024-04-08 | $26.92 | $27.11 | $26.70 | $27.10 | $27.10 | 1,024,642 |
| 2024-04-05 | $26.56 | $26.96 | $26.22 | $26.71 | $26.71 | 1,489,894 |
| 2024-04-04 | $27.35 | $27.77 | $26.66 | $26.67 | $26.67 | 1,447,817 |
| 2024-04-03 | $27.00 | $27.36 | $26.69 | $27.10 | $27.10 | 1,525,837 |
| 2024-04-02 | $27.70 | $27.70 | $27.00 | $27.10 | $27.10 | 2,723,945 |
| 2024-04-01 | $28.91 | $28.91 | $27.89 | $28.35 | $28.35 | 1,797,896 |
| 2024-03-28 | $28.76 | $29.11 | $28.48 | $28.76 | $28.76 | 2,296,100 |
| 2024-03-27 | $28.23 | $28.57 | $27.81 | $28.55 | $28.55 | 1,211,432 |
| 2024-03-26 | $28.48 | $28.76 | $27.90 | $27.90 | $27.90 | 1,641,450 |
| 2024-03-25 | $28.17 | $28.59 | $28.04 | $28.18 | $28.18 | 1,809,899 |
| 2024-03-22 | $28.82 | $28.83 | $28.05 | $28.15 | $28.15 | 2,351,245 |
| 2024-03-21 | $29.21 | $29.75 | $28.81 | $28.81 | $28.81 | 1,168,212 |
| 2024-03-20 | $28.27 | $29.17 | $27.89 | $28.86 | $28.86 | 2,383,653 |
| 2024-03-19 | $28.00 | $28.71 | $27.83 | $28.34 | $28.34 | 1,382,007 |
| 2024-03-18 | $28.75 | $28.75 | $28.00 | $28.22 | $28.22 | 1,568,346 |
| 2024-03-15 | $28.36 | $28.79 | $28.22 | $28.44 | $28.44 | 1,792,702 |
| 2024-03-14 | $29.61 | $29.62 | $28.13 | $28.41 | $28.41 | 3,200,893 |
| 2024-03-13 | $29.41 | $30.05 | $29.16 | $29.54 | $29.54 | 1,146,386 |
| 2024-03-12 | $30.03 | $30.10 | $29.30 | $29.46 | $29.46 | 1,829,491 |
| 2024-03-11 | $30.25 | $31.03 | $29.79 | $29.95 | $29.95 | 1,947,815 |
| 2024-03-08 | $30.80 | $31.95 | $29.83 | $30.37 | $30.37 | 3,586,361 |
| 2024-03-07 | $30.40 | $30.97 | $29.96 | $30.42 | $30.42 | 1,990,517 |
| 2024-03-06 | $30.61 | $30.71 | $29.89 | $30.10 | $30.10 | 2,163,358 |
| 2024-03-05 | $30.53 | $31.00 | $29.83 | $30.06 | $30.06 | 3,665,241 |
| 2024-03-04 | $31.89 | $31.92 | $30.71 | $31.04 | $31.04 | 2,253,148 |
| 2024-03-01 | $31.35 | $32.32 | $31.02 | $31.63 | $31.63 | 2,090,101 |
| 2024-02-29 | $32.69 | $32.90 | $31.42 | $31.51 | $31.51 | 2,159,165 |
| 2024-02-28 | $32.38 | $32.97 | $32.15 | $32.28 | $32.28 | 1,880,961 |
| 2024-02-27 | $32.06 | $33.15 | $31.73 | $32.96 | $32.96 | 3,036,086 |
| 2024-02-26 | $30.22 | $31.50 | $30.04 | $31.42 | $31.42 | 2,351,632 |
| 2024-02-23 | $30.64 | $30.82 | $30.00 | $30.21 | $30.21 | 1,724,907 |
| 2024-02-22 | $30.42 | $31.05 | $30.11 | $30.71 | $30.71 | 1,929,871 |
| 2024-02-21 | $30.20 | $30.32 | $29.43 | $30.02 | $30.02 | 2,294,032 |
| 2024-02-20 | $31.06 | $31.37 | $30.24 | $30.59 | $30.59 | 2,824,907 |
| 2024-02-16 | $31.41 | $31.99 | $31.17 | $31.40 | $31.40 | 2,859,587 |
| 2024-02-15 | $31.33 | $32.33 | $31.26 | $31.88 | $31.88 | 2,850,131 |
| 2024-02-14 | $30.06 | $31.07 | $29.85 | $30.90 | $30.90 | 3,363,501 |
| 2024-02-13 | $30.27 | $30.39 | $29.15 | $29.59 | $29.59 | 4,378,164 |
| 2024-02-12 | $30.45 | $31.84 | $30.33 | $31.81 | $31.81 | 3,526,794 |
| 2024-02-09 | $30.09 | $30.72 | $29.89 | $30.42 | $30.42 | 2,338,866 |
| 2024-02-08 | $29.07 | $30.07 | $28.88 | $29.87 | $29.87 | 2,178,820 |
| 2024-02-07 | $29.73 | $29.73 | $28.97 | $29.05 | $29.05 | 1,762,980 |
| 2024-02-06 | $28.64 | $29.77 | $28.42 | $29.73 | $29.73 | 2,289,043 |
| 2024-02-05 | $28.69 | $28.82 | $28.04 | $28.64 | $28.64 | 2,961,624 |
| 2024-02-02 | $28.82 | $29.35 | $28.09 | $29.16 | $29.16 | 4,431,604 |
| 2024-02-01 | $28.79 | $29.33 | $28.37 | $29.05 | $29.05 | 2,657,977 |
| 2024-01-31 | $29.32 | $29.91 | $28.40 | $28.44 | $28.44 | 5,829,542 |
| 2024-01-30 | $30.38 | $30.38 | $29.40 | $29.44 | $29.44 | 3,294,887 |
| 2024-01-29 | $29.20 | $30.68 | $28.70 | $30.62 | $30.62 | 2,640,537 |
| 2024-01-26 | $29.55 | $30.35 | $28.94 | $29.09 | $29.09 | 2,935,184 |
| 2024-01-25 | $29.51 | $29.86 | $29.20 | $29.46 | $29.46 | 2,301,335 |
| 2024-01-24 | $30.31 | $30.43 | $29.14 | $29.21 | $29.21 | 2,486,709 |
| 2024-01-23 | $30.13 | $30.47 | $29.41 | $29.96 | $29.96 | 1,943,836 |
| 2024-01-22 | $29.20 | $30.37 | $29.13 | $29.82 | $29.82 | 2,765,471 |
| 2024-01-19 | $28.87 | $29.01 | $28.25 | $28.83 | $28.83 | 2,704,806 |
| 2024-01-18 | $29.21 | $29.32 | $28.29 | $28.76 | $28.76 | 3,693,992 |
| 2024-01-17 | $29.36 | $29.39 | $28.51 | $28.90 | $28.90 | 7,310,161 |
| 2024-01-16 | $30.18 | $30.18 | $29.47 | $29.85 | $29.85 | 2,763,736 |
| 2024-01-12 | $31.17 | $31.97 | $30.55 | $30.68 | $30.68 | 4,020,569 |
| 2024-01-11 | $31.93 | $31.93 | $30.67 | $30.99 | $30.99 | 7,147,799 |
| 2024-01-10 | $32.59 | $32.69 | $31.66 | $32.23 | $32.23 | 2,156,150 |
| 2024-01-09 | $32.06 | $32.83 | $31.76 | $32.42 | $32.42 | 2,377,650 |
| 2024-01-08 | $31.21 | $32.31 | $30.52 | $32.21 | $32.21 | 2,883,870 |
| 2024-01-05 | $31.11 | $31.73 | $30.54 | $31.61 | $31.61 | 1,987,180 |
| 2024-01-04 | $31.14 | $31.83 | $30.98 | $31.52 | $31.52 | 2,450,044 |
| 2024-01-03 | $32.21 | $32.21 | $30.93 | $31.19 | $31.19 | 3,256,943 |
| 2024-01-02 | $32.60 | $33.74 | $32.09 | $32.72 | $32.72 | 4,166,372 |
| 2023-12-29 | $34.23 | $34.37 | $32.73 | $32.81 | $32.81 | 3,466,496 |
| 2023-12-28 | $33.88 | $34.27 | $33.53 | $34.25 | $34.25 | 5,441,172 |
| 2023-12-27 | $34.07 | $34.33 | $33.39 | $33.68 | $33.68 | 4,468,142 |
| 2023-12-26 | $33.24 | $33.88 | $33.04 | $33.67 | $33.67 | 2,090,443 |
| 2023-12-22 | $32.30 | $33.14 | $32.20 | $32.81 | $32.81 | 2,041,115 |
| 2023-12-21 | $31.79 | $32.21 | $31.44 | $32.04 | $32.04 | 2,214,822 |
| 2023-12-20 | $33.00 | $33.29 | $31.04 | $31.10 | $31.10 | 4,109,024 |
| 2023-12-19 | $30.96 | $32.95 | $30.86 | $32.70 | $32.70 | 4,958,587 |
| 2023-12-18 | $30.97 | $31.37 | $30.43 | $30.62 | $30.62 | 1,877,542 |
| 2023-12-15 | $31.95 | $32.27 | $30.61 | $30.95 | $30.95 | 3,144,921 |
| 2023-12-14 | $30.73 | $32.08 | $30.70 | $31.66 | $31.66 | 6,117,479 |
| 2023-12-13 | $28.22 | $29.92 | $27.74 | $29.85 | $29.85 | 4,920,663 |
| 2023-12-12 | $28.39 | $28.42 | $27.68 | $28.24 | $28.24 | 4,051,742 |
| 2023-12-11 | $28.46 | $28.63 | $27.77 | $28.41 | $28.41 | 2,603,760 |
| 2023-12-08 | $28.52 | $29.31 | $28.04 | $28.60 | $28.60 | 3,310,033 |
| 2023-12-07 | $28.75 | $28.86 | $28.27 | $28.71 | $28.71 | 1,818,516 |
| 2023-12-06 | $28.64 | $29.33 | $28.27 | $28.61 | $28.61 | 1,922,226 |
| 2023-12-05 | $28.93 | $28.93 | $28.15 | $28.25 | $28.25 | 2,624,373 |
| 2023-12-04 | $28.88 | $29.47 | $28.53 | $29.20 | $29.20 | 2,967,683 |
| 2023-12-01 | $27.79 | $29.09 | $27.24 | $29.03 | $29.03 | 2,988,131 |
| 2023-11-30 | $28.37 | $28.65 | $27.60 | $27.74 | $27.74 | 3,808,871 |
| 2023-11-29 | $28.27 | $29.25 | $28.05 | $28.12 | $28.12 | 3,327,300 |
| 2023-11-28 | $27.64 | $28.04 | $27.17 | $28.02 | $28.02 | 2,357,973 |
| 2023-11-27 | $27.83 | $27.96 | $27.15 | $27.83 | $27.83 | 1,736,418 |
| 2023-11-24 | $27.66 | $28.25 | $27.52 | $27.99 | $27.99 | 1,364,471 |
| 2023-11-22 | $27.48 | $28.03 | $27.33 | $27.60 | $27.60 | 1,952,433 |
| 2023-11-21 | $28.04 | $28.04 | $27.11 | $27.15 | $27.15 | 3,092,647 |
| 2023-11-20 | $27.77 | $28.72 | $27.44 | $28.18 | $28.18 | 3,426,685 |
| 2023-11-17 | $26.35 | $27.67 | $26.32 | $27.57 | $27.57 | 4,320,071 |
| 2023-11-16 | $26.55 | $26.61 | $25.54 | $26.03 | $26.03 | 3,838,560 |
| 2023-11-15 | $26.15 | $27.50 | $26.10 | $26.62 | $26.62 | 4,172,941 |
| 2023-11-14 | $25.10 | $26.02 | $25.10 | $25.96 | $25.96 | 5,178,272 |
| 2023-11-13 | $23.69 | $23.86 | $22.92 | $23.85 | $23.85 | 2,432,533 |
| 2023-11-10 | $24.06 | $24.14 | $23.25 | $24.10 | $24.10 | 2,722,600 |
| 2023-11-09 | $25.24 | $25.33 | $23.86 | $23.98 | $23.98 | 3,962,992 |
| 2023-11-08 | $26.17 | $26.25 | $24.90 | $25.05 | $25.05 | 2,928,549 |
| 2023-11-07 | $25.26 | $26.25 | $25.16 | $26.12 | $26.12 | 2,708,619 |
| 2023-11-06 | $26.40 | $26.40 | $25.14 | $25.30 | $25.30 | 2,837,960 |
| 2023-11-03 | $24.68 | $26.38 | $24.68 | $26.04 | $26.04 | 5,694,048 |
| 2023-11-02 | $23.69 | $24.47 | $23.69 | $24.33 | $24.33 | 4,518,130 |
| 2023-11-01 | $23.18 | $23.24 | $22.61 | $23.22 | $23.22 | 2,705,311 |
| 2023-10-31 | $22.40 | $23.14 | $22.20 | $23.02 | $23.02 | 1,757,349 |
| 2023-10-30 | $22.57 | $22.64 | $21.97 | $22.43 | $22.43 | 1,544,086 |
| 2023-10-27 | $23.28 | $23.33 | $22.18 | $22.24 | $22.24 | 2,624,616 |
| 2023-10-26 | $23.04 | $23.35 | $22.84 | $22.98 | $22.98 | 1,786,667 |
| 2023-10-25 | $23.94 | $24.00 | $22.85 | $22.95 | $22.95 | 2,053,704 |
| 2023-10-24 | $23.72 | $24.49 | $23.72 | $24.25 | $24.25 | 2,932,857 |
| 2023-10-23 | $23.58 | $24.02 | $23.22 | $23.57 | $23.57 | 2,016,204 |
| 2023-10-20 | $23.82 | $24.19 | $23.48 | $23.75 | $23.75 | 1,930,876 |
| 2023-10-19 | $24.67 | $24.67 | $23.88 | $23.92 | $23.92 | 2,580,547 |
| 2023-10-18 | $25.61 | $25.61 | $24.51 | $24.59 | $24.59 | 1,679,600 |
| 2023-10-17 | $25.20 | $26.09 | $25.13 | $25.75 | $25.75 | 1,526,584 |
| 2023-10-16 | $25.08 | $25.68 | $24.70 | $25.46 | $25.46 | 1,466,742 |
| 2023-10-13 | $25.06 | $25.22 | $24.75 | $25.12 | $25.12 | 1,911,326 |
| 2023-10-12 | $26.65 | $26.65 | $24.93 | $25.02 | $25.02 | 2,690,218 |
| 2023-10-11 | $26.92 | $27.23 | $26.19 | $26.51 | $26.51 | 1,907,114 |
| 2023-10-10 | $26.23 | $27.15 | $26.23 | $26.84 | $26.84 | 1,771,697 |
| 2023-10-09 | $25.92 | $26.29 | $25.56 | $26.17 | $26.17 | 1,304,702 |
| 2023-10-06 | $26.19 | $26.49 | $25.82 | $26.27 | $26.27 | 1,637,202 |
| 2023-10-05 | $26.18 | $26.61 | $25.73 | $26.55 | $26.55 | 1,861,766 |
| 2023-10-04 | $26.67 | $26.68 | $26.05 | $26.27 | $26.27 | 1,508,479 |
| 2023-10-03 | $26.62 | $26.94 | $26.30 | $26.49 | $26.49 | 1,855,793 |
| 2023-10-02 | $27.75 | $27.75 | $26.72 | $26.95 | $26.95 | 1,793,362 |
| 2023-09-29 | $28.19 | $28.51 | $27.70 | $27.86 | $27.86 | 1,813,376 |
| 2023-09-28 | $28.05 | $28.26 | $27.45 | $27.87 | $27.87 | 1,716,070 |
| 2023-09-27 | $28.11 | $28.46 | $27.69 | $27.97 | $27.97 | 1,531,191 |
| 2023-09-26 | $27.61 | $28.31 | $27.61 | $27.64 | $27.64 | 1,162,417 |
| 2023-09-25 | $27.73 | $27.94 | $27.44 | $27.60 | $27.60 | 1,380,513 |
| 2023-09-22 | $28.37 | $28.56 | $27.88 | $27.91 | $27.91 | 1,741,095 |
| 2023-09-21 | $28.77 | $28.77 | $28.21 | $28.23 | $28.23 | 1,294,000 |
| 2023-09-20 | $29.67 | $29.90 | $29.02 | $29.02 | $29.02 | 1,180,148 |
| 2023-09-19 | $29.61 | $29.65 | $29.11 | $29.55 | $29.55 | 1,687,544 |
| 2023-09-18 | $30.38 | $30.38 | $29.59 | $29.62 | $29.62 | 969,946 |
| 2023-09-15 | $30.96 | $31.15 | $30.35 | $30.51 | $30.51 | 988,019 |
| 2023-09-14 | $31.68 | $31.69 | $31.00 | $31.03 | $31.03 | 788,233 |
| 2023-09-13 | $31.52 | $31.85 | $31.32 | $31.33 | $31.33 | 940,124 |
| 2023-09-12 | $31.34 | $31.88 | $31.26 | $31.53 | $31.53 | 559,354 |
| 2023-09-11 | $31.23 | $31.70 | $31.07 | $31.57 | $31.57 | 654,024 |
| 2023-09-08 | $31.46 | $31.46 | $31.05 | $31.11 | $31.11 | 1,298,915 |
| 2023-09-07 | $31.61 | $31.64 | $31.02 | $31.49 | $31.49 | 1,582,686 |
| 2023-09-06 | $31.95 | $32.20 | $31.54 | $32.00 | $32.00 | 1,079,850 |
| 2023-09-05 | $32.44 | $32.53 | $31.95 | $32.01 | $32.01 | 786,020 |
| 2023-09-01 | $32.57 | $33.08 | $32.54 | $32.61 | $32.61 | 904,072 |
| 2023-08-31 | $32.34 | $32.60 | $32.15 | $32.25 | $32.25 | 696,615 |
| 2023-08-30 | $31.97 | $32.35 | $31.64 | $32.24 | $32.24 | 622,036 |
| 2023-08-29 | $30.83 | $32.24 | $30.60 | $31.98 | $31.98 | 2,339,023 |
| 2023-08-28 | $30.90 | $31.14 | $30.63 | $30.79 | $30.79 | 784,872 |
| 2023-08-25 | $30.49 | $30.81 | $30.01 | $30.56 | $30.56 | 1,812,527 |
| 2023-08-24 | $31.78 | $31.83 | $30.35 | $30.41 | $30.41 | 1,974,048 |
| 2023-08-23 | $31.00 | $31.80 | $31.00 | $31.61 | $31.61 | 1,605,598 |
| 2023-08-22 | $31.18 | $31.41 | $30.66 | $30.95 | $30.95 | 1,389,204 |
| 2023-08-21 | $30.50 | $31.10 | $30.17 | $30.94 | $30.94 | 1,525,056 |
| 2023-08-18 | $29.95 | $30.85 | $29.85 | $30.33 | $30.33 | 1,294,719 |
| 2023-08-17 | $30.65 | $30.65 | $30.23 | $30.36 | $30.36 | 1,214,356 |
| 2023-08-16 | $31.50 | $31.51 | $30.57 | $30.60 | $30.60 | 1,379,782 |
| 2023-08-15 | $31.68 | $32.02 | $31.51 | $31.60 | $31.60 | 1,139,561 |
| 2023-08-14 | $31.73 | $31.84 | $31.26 | $31.84 | $31.84 | 1,469,748 |
| 2023-08-11 | $31.95 | $32.27 | $31.69 | $31.88 | $31.88 | 1,667,154 |
| 2023-08-10 | $32.78 | $33.15 | $31.94 | $32.22 | $32.22 | 2,030,171 |
| 2023-08-09 | $33.24 | $33.47 | $32.43 | $32.68 | $32.68 | 1,907,957 |
| 2023-08-08 | $32.67 | $33.13 | $32.36 | $33.12 | $33.12 | 1,289,081 |
| 2023-08-07 | $34.00 | $34.00 | $32.55 | $33.02 | $33.02 | 1,793,774 |
| 2023-08-04 | $34.43 | $34.49 | $33.78 | $33.99 | $33.99 | 1,387,543 |
| 2023-08-03 | $34.56 | $34.58 | $33.91 | $33.96 | $33.96 | 1,709,326 |
| 2023-08-02 | $36.33 | $36.33 | $35.04 | $35.21 | $35.21 | 1,675,882 |
| 2023-08-01 | $37.66 | $37.68 | $36.76 | $37.04 | $37.04 | 1,022,541 |
| 2023-07-31 | $37.50 | $38.00 | $37.34 | $38.00 | $38.00 | 1,780,657 |
| 2023-07-28 | $36.64 | $37.29 | $36.48 | $37.29 | $37.29 | 1,246,817 |
| 2023-07-27 | $37.71 | $37.76 | $35.94 | $36.13 | $36.13 | 1,899,409 |
| 2023-07-26 | $36.45 | $37.21 | $36.29 | $37.13 | $37.13 | 1,148,152 |
| 2023-07-25 | $36.34 | $36.87 | $36.25 | $36.46 | $36.46 | 871,012 |
| 2023-07-24 | $37.24 | $37.33 | $36.19 | $36.32 | $36.32 | 1,332,699 |
| 2023-07-21 | $36.98 | $37.47 | $36.35 | $37.11 | $37.11 | 1,637,137 |
| 2023-07-20 | $37.83 | $38.03 | $36.44 | $36.57 | $36.57 | 2,155,638 |
| 2023-07-19 | $37.98 | $38.97 | $37.92 | $38.18 | $38.18 | 1,850,086 |
| 2023-07-18 | $37.44 | $37.87 | $37.20 | $37.76 | $37.76 | 1,288,985 |
| 2023-07-17 | $36.39 | $37.46 | $35.88 | $37.21 | $37.21 | 1,568,927 |
| 2023-07-14 | $37.33 | $37.43 | $36.17 | $36.26 | $36.26 | 1,537,244 |
| 2023-07-13 | $36.93 | $37.16 | $36.40 | $36.94 | $36.94 | 1,692,594 |
| 2023-07-12 | $36.72 | $36.92 | $35.98 | $36.57 | $36.57 | 2,650,837 |
| 2023-07-11 | $35.13 | $35.45 | $34.69 | $35.31 | $35.31 | 1,165,020 |
| 2023-07-10 | $33.07 | $34.88 | $33.03 | $34.87 | $34.87 | 1,754,231 |
| 2023-07-07 | $32.86 | $33.34 | $32.66 | $33.15 | $33.15 | 849,202 |
| 2023-07-06 | $33.09 | $33.19 | $32.33 | $32.54 | $32.54 | 1,162,813 |
| 2023-07-05 | $33.77 | $33.93 | $33.45 | $33.75 | $33.75 | 791,866 |
| 2023-07-03 | $34.23 | $34.39 | $33.72 | $33.97 | $33.97 | 641,964 |
| 2023-06-30 | $34.28 | $34.62 | $34.09 | $34.09 | $34.09 | 1,085,053 |
| 2023-06-29 | $33.87 | $34.17 | $33.63 | $33.71 | $33.71 | 985,338 |
| 2023-06-28 | $32.72 | $33.80 | $32.62 | $33.78 | $33.78 | 715,022 |
| 2023-06-27 | $32.69 | $33.03 | $32.22 | $32.84 | $32.84 | 1,013,705 |
| 2023-06-26 | $32.78 | $32.91 | $32.47 | $32.60 | $32.60 | 546,363 |
| 2023-06-23 | $32.90 | $33.07 | $32.48 | $32.79 | $32.79 | 1,099,818 |
| 2023-06-22 | $33.79 | $33.79 | $33.19 | $33.42 | $33.42 | 996,378 |
| 2023-06-21 | $34.66 | $34.67 | $33.44 | $33.75 | $33.75 | 2,095,656 |
| 2023-06-20 | $34.48 | $34.89 | $34.11 | $34.73 | $34.73 | 1,129,924 |
| 2023-06-16 | $35.54 | $35.60 | $34.58 | $34.61 | $34.61 | 1,240,910 |
| 2023-06-15 | $34.24 | $35.32 | $34.16 | $35.20 | $35.20 | 830,975 |
| 2023-06-14 | $35.26 | $35.46 | $33.90 | $34.50 | $34.50 | 1,865,764 |
| 2023-06-13 | $34.46 | $35.35 | $34.37 | $35.21 | $35.21 | 1,615,034 |
| 2023-06-12 | $33.55 | $34.43 | $33.37 | $34.17 | $34.17 | 1,064,491 |
| 2023-06-09 | $34.25 | $34.28 | $33.22 | $33.32 | $33.32 | 1,055,440 |
| 2023-06-08 | $33.84 | $34.16 | $33.35 | $33.86 | $33.86 | 1,073,852 |
| 2023-06-07 | $34.48 | $34.91 | $33.76 | $33.90 | $33.90 | 1,614,805 |
| 2023-06-06 | $33.36 | $34.44 | $33.14 | $34.26 | $34.26 | 1,196,265 |
| 2023-06-05 | $33.27 | $33.77 | $33.17 | $33.50 | $33.50 | 813,140 |
| 2023-06-02 | $33.08 | $33.30 | $32.35 | $33.25 | $33.25 | 2,381,902 |
| 2023-06-01 | $31.82 | $32.82 | $31.34 | $32.56 | $32.56 | 1,087,001 |
| 2023-05-31 | $31.51 | $32.18 | $31.02 | $31.63 | $31.63 | 1,959,178 |
| 2023-05-30 | $31.99 | $32.71 | $31.47 | $31.72 | $31.72 | 2,160,492 |
| 2023-05-26 | $31.33 | $31.86 | $31.11 | $31.69 | $31.69 | 851,132 |
| 2023-05-25 | $32.45 | $32.45 | $30.90 | $31.28 | $31.28 | 1,499,573 |
| 2023-05-24 | $32.47 | $32.47 | $31.44 | $32.08 | $32.08 | 1,319,386 |
| 2023-05-23 | $32.29 | $33.70 | $32.29 | $32.50 | $32.50 | 2,587,578 |
| 2023-05-22 | $30.85 | $32.57 | $30.85 | $32.44 | $32.44 | 2,152,938 |
| 2023-05-19 | $30.38 | $30.95 | $30.38 | $30.76 | $30.76 | 1,101,837 |
| 2023-05-18 | $30.12 | $30.62 | $29.79 | $30.49 | $30.49 | 1,338,955 |
| 2023-05-17 | $29.88 | $30.29 | $29.29 | $30.28 | $30.28 | 1,173,471 |
| 2023-05-16 | $30.58 | $30.60 | $29.56 | $29.78 | $29.78 | 1,162,642 |
| 2023-05-15 | $29.89 | $31.06 | $29.75 | $30.81 | $30.81 | 1,712,407 |
| 2023-05-12 | $30.46 | $30.46 | $29.72 | $29.86 | $29.86 | 1,108,282 |
| 2023-05-11 | $30.68 | $30.81 | $30.26 | $30.38 | $30.38 | 953,363 |
| 2023-05-10 | $30.90 | $31.35 | $30.59 | $30.93 | $30.93 | 3,611,844 |
| 2023-05-09 | $29.58 | $30.23 | $29.24 | $30.15 | $30.15 | 1,186,485 |
| 2023-05-08 | $29.68 | $29.91 | $29.21 | $29.81 | $29.81 | 1,193,421 |
| 2023-05-05 | $29.50 | $29.77 | $29.11 | $29.71 | $29.71 | 1,155,974 |
| 2023-05-04 | $28.87 | $29.46 | $28.55 | $29.37 | $29.37 | 1,379,496 |
| 2023-05-03 | $28.39 | $29.56 | $28.31 | $28.86 | $28.86 | 2,018,631 |
| 2023-05-02 | $29.01 | $29.05 | $28.21 | $28.26 | $28.26 | 1,704,174 |
| 2023-05-01 | $28.88 | $29.32 | $28.69 | $29.20 | $29.20 | 1,150,727 |
| 2023-04-28 | $28.59 | $29.24 | $28.16 | $28.96 | $28.96 | 1,316,800 |
| 2023-04-27 | $29.03 | $29.12 | $28.61 | $28.85 | $28.85 | 989,399 |
| 2023-04-26 | $29.16 | $29.35 | $28.60 | $28.72 | $28.72 | 1,384,380 |
| 2023-04-25 | $30.00 | $30.05 | $29.10 | $29.11 | $29.11 | 1,466,198 |
| 2023-04-24 | $30.61 | $30.75 | $29.96 | $30.12 | $30.12 | 1,111,363 |
| 2023-04-21 | $30.03 | $30.72 | $29.89 | $30.58 | $30.58 | 1,405,264 |
| 2023-04-20 | $30.45 | $30.63 | $29.88 | $29.95 | $29.95 | 1,590,113 |
| 2023-04-19 | $30.19 | $31.09 | $30.01 | $30.85 | $30.85 | 1,009,719 |
| 2023-04-18 | $30.98 | $31.05 | $30.18 | $30.48 | $30.48 | 1,289,738 |
| 2023-04-17 | $30.30 | $31.14 | $30.23 | $30.75 | $30.75 | 2,556,616 |
| 2023-04-14 | $30.90 | $31.13 | $30.07 | $30.31 | $30.31 | 1,704,673 |
| 2023-04-13 | $29.58 | $31.07 | $29.53 | $30.90 | $30.90 | 2,416,450 |
| 2023-04-12 | $30.52 | $30.70 | $29.26 | $29.28 | $29.28 | 1,878,853 |
| 2023-04-11 | $29.71 | $30.21 | $29.59 | $29.97 | $29.97 | 1,316,604 |
| 2023-04-10 | $29.33 | $29.65 | $29.11 | $29.61 | $29.61 | 1,482,351 |
| 2023-04-06 | $29.00 | $29.81 | $28.82 | $29.72 | $29.72 | 1,092,092 |
| 2023-04-05 | $29.49 | $29.60 | $28.89 | $29.10 | $29.10 | 1,908,422 |
| 2023-04-04 | $29.99 | $30.06 | $29.30 | $29.63 | $29.63 | 1,922,594 |
| 2023-04-03 | $29.97 | $30.01 | $29.29 | $29.76 | $29.76 | 1,856,147 |
| 2023-03-31 | $28.92 | $30.30 | $28.92 | $30.07 | $30.07 | 3,421,062 |
| 2023-03-30 | $29.18 | $29.36 | $28.49 | $28.66 | $28.66 | 1,733,893 |
| 2023-03-29 | $28.46 | $28.97 | $28.27 | $28.89 | $28.89 | 1,362,518 |
| 2023-03-28 | $28.66 | $28.73 | $27.95 | $28.01 | $28.01 | 1,404,236 |
| 2023-03-27 | $28.93 | $29.27 | $28.52 | $28.64 | $28.64 | 1,262,278 |
| 2023-03-24 | $28.11 | $28.80 | $27.79 | $28.65 | $28.65 | 1,613,231 |
| 2023-03-23 | $28.61 | $29.28 | $27.91 | $28.28 | $28.28 | 1,713,976 |
| 2023-03-22 | $29.35 | $29.41 | $28.09 | $28.09 | $28.09 | 3,373,692 |
| 2023-03-21 | $28.49 | $29.54 | $28.38 | $29.35 | $29.35 | 2,046,995 |
| 2023-03-20 | $28.54 | $28.68 | $27.91 | $28.27 | $28.27 | 1,507,362 |
| 2023-03-17 | $28.68 | $29.21 | $28.28 | $28.52 | $28.52 | 4,112,455 |
| 2023-03-16 | $28.86 | $29.66 | $28.45 | $29.44 | $29.44 | 2,533,959 |
| 2023-03-15 | $28.39 | $29.00 | $28.24 | $28.94 | $28.94 | 2,039,344 |
| 2023-03-14 | $29.33 | $29.46 | $28.43 | $28.90 | $28.90 | 1,688,041 |
| 2023-03-13 | $27.06 | $29.08 | $27.06 | $28.48 | $28.48 | 3,895,843 |
| 2023-03-10 | $28.60 | $28.76 | $26.77 | $27.46 | $27.46 | 4,738,476 |
| 2023-03-09 | $29.92 | $30.02 | $28.54 | $28.65 | $28.65 | 1,294,417 |
| 2023-03-08 | $29.90 | $30.20 | $29.46 | $29.77 | $29.77 | 2,366,498 |
| 2023-03-07 | $29.99 | $30.45 | $29.67 | $29.81 | $29.81 | 1,196,139 |
| 2023-03-06 | $31.01 | $31.06 | $30.00 | $30.13 | $30.13 | 1,850,589 |
| 2023-03-03 | $30.16 | $31.18 | $29.95 | $31.00 | $31.00 | 1,777,452 |
| 2023-03-02 | $29.86 | $30.27 | $29.65 | $30.15 | $30.15 | 2,101,241 |
| 2023-03-01 | $30.79 | $30.87 | $29.90 | $30.00 | $30.00 | 1,744,224 |
| 2023-02-28 | $30.00 | $30.70 | $29.90 | $30.35 | $30.35 | 2,573,182 |
| 2023-02-27 | $30.12 | $30.19 | $29.58 | $29.93 | $29.93 | 1,853,197 |
| 2023-02-24 | $29.89 | $30.22 | $29.56 | $29.67 | $29.67 | 2,871,244 |
| 2023-02-23 | $31.35 | $31.60 | $29.91 | $30.72 | $30.72 | 1,581,964 |
| 2023-02-22 | $30.69 | $31.25 | $30.35 | $31.13 | $31.13 | 1,852,498 |
| 2023-02-21 | $31.78 | $31.83 | $30.41 | $30.44 | $30.44 | 2,240,207 |
| 2023-02-17 | $32.22 | $32.52 | $31.42 | $32.47 | $32.47 | 2,132,816 |
| 2023-02-16 | $32.87 | $33.32 | $32.31 | $32.53 | $32.53 | 2,136,739 |
| 2023-02-15 | $32.65 | $33.65 | $32.42 | $33.51 | $33.51 | 2,773,395 |
| 2023-02-14 | $32.32 | $33.13 | $31.77 | $32.80 | $32.80 | 2,236,269 |
| 2023-02-13 | $32.27 | $32.74 | $31.82 | $32.53 | $32.53 | 1,703,519 |
| 2023-02-10 | $32.41 | $32.53 | $31.88 | $32.17 | $32.17 | 1,560,331 |
| 2023-02-09 | $34.29 | $34.50 | $32.56 | $32.69 | $32.69 | 2,107,555 |
| 2023-02-08 | $34.96 | $35.25 | $33.67 | $33.72 | $33.72 | 1,740,508 |
| 2023-02-07 | $34.64 | $35.24 | $33.97 | $35.14 | $35.14 | 1,360,263 |
| 2023-02-06 | $34.88 | $35.21 | $34.42 | $34.56 | $34.56 | 1,425,138 |
| 2023-02-03 | $35.36 | $36.15 | $34.81 | $35.28 | $35.28 | 2,425,794 |
| 2023-02-02 | $35.28 | $37.16 | $35.28 | $36.49 | $36.49 | 3,610,730 |
| 2023-02-01 | $33.69 | $34.89 | $32.84 | $34.50 | $34.50 | 2,464,518 |
| 2023-01-31 | $32.87 | $33.73 | $32.83 | $33.70 | $33.70 | 1,058,273 |
| 2023-01-30 | $33.51 | $33.65 | $32.66 | $32.70 | $32.70 | 1,975,764 |
| 2023-01-27 | $32.95 | $34.23 | $32.81 | $34.06 | $34.06 | 1,180,515 |
| 2023-01-26 | $33.66 | $33.93 | $32.58 | $33.11 | $33.11 | 751,192 |
| 2023-01-25 | $32.25 | $33.07 | $31.75 | $33.06 | $33.06 | 1,110,606 |
| 2023-01-24 | $33.06 | $33.71 | $32.72 | $32.89 | $32.89 | 867,533 |
| 2023-01-23 | $32.53 | $33.46 | $32.17 | $33.36 | $33.36 | 1,173,977 |
| 2023-01-20 | $32.07 | $32.61 | $31.52 | $32.49 | $32.49 | 1,687,044 |
| 2023-01-19 | $32.42 | $32.52 | $31.25 | $31.80 | $31.80 | 2,146,118 |
| 2023-01-18 | $33.61 | $34.36 | $32.79 | $32.90 | $32.90 | 2,469,463 |
| 2023-01-17 | $32.67 | $33.49 | $32.18 | $33.43 | $33.43 | 981,292 |
| 2023-01-13 | $31.85 | $32.92 | $31.83 | $32.81 | $32.81 | 1,558,036 |
| 2023-01-12 | $31.51 | $32.46 | $30.46 | $32.39 | $32.39 | 1,614,456 |
| 2023-01-11 | $30.38 | $31.35 | $29.95 | $31.31 | $31.31 | 1,337,433 |
| 2023-01-10 | $29.16 | $30.28 | $29.11 | $30.22 | $30.22 | 1,437,779 |
| 2023-01-09 | $29.11 | $29.71 | $28.75 | $29.18 | $29.18 | 2,274,614 |
| 2023-01-06 | $28.45 | $28.50 | $27.36 | $28.28 | $28.28 | 3,278,992 |
| 2023-01-05 | $28.47 | $28.61 | $27.92 | $28.38 | $28.38 | 1,636,601 |
| 2023-01-04 | $27.78 | $28.74 | $27.66 | $28.65 | $28.65 | 1,258,931 |
| 2023-01-03 | $28.63 | $29.10 | $27.43 | $27.61 | $27.61 | 1,777,205 |
| 2022-12-30 | $27.75 | $28.26 | $27.34 | $28.23 | $28.23 | 1,595,857 |
| 2022-12-29 | $27.32 | $28.50 | $27.11 | $28.19 | $28.19 | 1,339,243 |
| 2022-12-28 | $27.13 | $27.70 | $26.98 | $27.09 | $27.09 | 1,670,280 |
| 2022-12-27 | $28.27 | $28.28 | $27.19 | $27.24 | $27.24 | 1,330,195 |
| 2022-12-23 | $29.13 | $29.46 | $28.29 | $28.42 | $28.42 | 1,130,917 |
| 2022-12-22 | $29.27 | $29.43 | $28.47 | $29.36 | $29.36 | 1,543,012 |
| 2022-12-21 | $29.31 | $30.32 | $29.20 | $29.70 | $29.70 | 1,764,385 |
| 2022-12-20 | $28.81 | $29.37 | $28.53 | $29.06 | $29.06 | 1,073,114 |
| 2022-12-19 | $30.15 | $30.16 | $28.64 | $28.84 | $28.84 | 2,309,376 |
| 2022-12-16 | $30.09 | $30.42 | $29.63 | $30.16 | $30.16 | 1,728,550 |
| 2022-12-15 | $30.23 | $30.62 | $29.82 | $29.89 | $29.89 | 1,514,738 |
| 2022-12-14 | $31.11 | $31.68 | $30.50 | $30.97 | $30.97 | 1,687,606 |
| 2022-12-13 | $32.42 | $33.30 | $30.71 | $31.19 | $31.19 | 3,281,489 |
| 2022-12-12 | $30.22 | $30.89 | $29.84 | $30.86 | $30.86 | 1,235,826 |
| 2022-12-09 | $31.00 | $31.47 | $30.31 | $30.35 | $30.35 | 1,341,938 |
| 2022-12-08 | $30.80 | $31.48 | $30.20 | $31.26 | $31.26 | 1,286,872 |
| 2022-12-07 | $30.48 | $30.87 | $30.15 | $30.58 | $30.58 | 1,486,307 |
| 2022-12-06 | $31.57 | $31.57 | $30.32 | $30.49 | $30.49 | 1,431,314 |
| 2022-12-05 | $32.67 | $32.83 | $31.23 | $31.48 | $31.48 | 1,351,220 |
| 2022-12-02 | $31.89 | $33.05 | $31.65 | $32.98 | $32.98 | 1,335,503 |
| 2022-12-01 | $32.59 | $33.11 | $31.99 | $32.71 | $32.71 | 1,325,008 |
| 2022-11-30 | $30.70 | $32.58 | $30.31 | $32.50 | $32.50 | 2,891,961 |
| 2022-11-29 | $30.79 | $31.17 | $30.40 | $30.51 | $30.51 | 2,058,021 |
| 2022-11-28 | $31.57 | $31.97 | $30.51 | $30.63 | $30.63 | 1,823,395 |
| 2022-11-25 | $31.68 | $31.78 | $31.25 | $31.70 | $31.70 | 369,965 |
| 2022-11-23 | $31.68 | $32.28 | $31.43 | $31.88 | $31.88 | 991,101 |
| 2022-11-22 | $31.86 | $31.92 | $31.01 | $31.59 | $31.59 | 1,235,317 |
| 2022-11-21 | $32.14 | $32.19 | $31.43 | $31.71 | $31.71 | 1,232,948 |
| 2022-11-18 | $33.58 | $33.67 | $32.03 | $32.25 | $32.25 | 1,107,456 |
| 2022-11-17 | $32.81 | $33.19 | $32.37 | $32.76 | $32.76 | 2,394,155 |
| 2022-11-16 | $34.46 | $34.63 | $33.44 | $33.65 | $33.65 | 1,187,239 |
| 2022-11-15 | $35.93 | $36.43 | $34.59 | $35.00 | $35.00 | 2,046,086 |
| 2022-11-14 | $35.87 | $36.28 | $34.93 | $34.99 | $34.99 | 1,317,574 |
| 2022-11-11 | $34.14 | $36.97 | $33.86 | $36.23 | $36.23 | 3,912,479 |
| 2022-11-10 | $33.04 | $34.30 | $32.74 | $34.22 | $34.22 | 4,020,967 |
| 2022-11-09 | $31.78 | $32.09 | $30.76 | $30.77 | $30.77 | 1,537,485 |
| 2022-11-08 | $31.57 | $32.86 | $31.27 | $32.14 | $32.14 | 1,540,427 |
| 2022-11-07 | $32.36 | $32.73 | $31.26 | $31.58 | $31.58 | 1,632,650 |
| 2022-11-04 | $33.52 | $33.74 | $31.60 | $32.51 | $32.51 | 1,331,128 |
| 2022-11-03 | $32.58 | $33.65 | $32.05 | $32.66 | $32.66 | 1,666,969 |
| 2022-11-02 | $34.26 | $35.30 | $33.03 | $33.03 | $33.03 | 3,118,269 |
| 2022-11-01 | $34.35 | $34.97 | $33.98 | $34.19 | $34.19 | 1,257,540 |
| 2022-10-31 | $33.82 | $34.37 | $33.44 | $33.76 | $33.76 | 1,321,988 |
| 2022-10-28 | $33.17 | $34.27 | $32.63 | $34.18 | $34.18 | 1,401,443 |
| 2022-10-27 | $34.18 | $34.28 | $32.86 | $32.99 | $32.99 | 1,586,653 |
| 2022-10-26 | $32.32 | $34.69 | $32.28 | $33.55 | $33.55 | 2,722,346 |
| 2022-10-25 | $31.11 | $32.85 | $31.11 | $32.63 | $32.63 | 1,534,628 |
| 2022-10-24 | $31.20 | $31.31 | $30.10 | $30.96 | $30.96 | 1,068,091 |
| 2022-10-21 | $30.35 | $31.16 | $29.76 | $31.12 | $31.12 | 1,568,149 |
| 2022-10-20 | $30.42 | $31.54 | $30.17 | $30.33 | $30.33 | 1,895,360 |
| 2022-10-19 | $31.82 | $31.98 | $30.25 | $30.50 | $30.50 | 1,692,668 |
| 2022-10-18 | $32.95 | $33.40 | $31.88 | $32.36 | $32.36 | 1,289,848 |
| 2022-10-17 | $31.34 | $32.11 | $31.17 | $31.95 | $31.95 | 2,005,185 |
| 2022-10-14 | $32.25 | $32.74 | $30.45 | $30.52 | $30.52 | 3,017,650 |
| 2022-10-13 | $30.56 | $32.21 | $30.22 | $31.70 | $31.70 | 3,916,599 |
| 2022-10-12 | $31.99 | $32.15 | $31.02 | $31.92 | $31.92 | 1,530,627 |
| 2022-10-11 | $31.74 | $32.67 | $30.79 | $31.73 | $31.73 | 2,256,943 |
| 2022-10-10 | $32.82 | $32.89 | $31.50 | $31.90 | $31.90 | 1,825,472 |
| 2022-10-07 | $34.17 | $34.30 | $32.70 | $32.86 | $32.86 | 2,349,086 |
| 2022-10-06 | $34.92 | $35.69 | $34.55 | $35.03 | $35.03 | 1,420,162 |
| 2022-10-05 | $34.86 | $35.24 | $33.74 | $35.04 | $35.04 | 3,506,079 |
| 2022-10-04 | $33.96 | $35.74 | $33.96 | $35.71 | $35.71 | 3,559,983 |
| 2022-10-03 | $33.25 | $33.53 | $32.36 | $33.19 | $33.19 | 1,589,522 |
| 2022-09-30 | $32.74 | $34.37 | $32.74 | $32.87 | $32.87 | 2,001,808 |
| 2022-09-29 | $33.66 | $33.77 | $32.31 | $32.89 | $32.89 | 2,179,816 |
| 2022-09-28 | $32.41 | $34.44 | $32.41 | $34.23 | $34.23 | 3,441,336 |
| 2022-09-27 | $32.14 | $32.90 | $31.84 | $32.24 | $32.24 | 1,772,253 |
| 2022-09-26 | $32.03 | $33.02 | $31.50 | $31.57 | $31.57 | 1,556,971 |
| 2022-09-23 | $32.51 | $32.82 | $31.54 | $32.14 | $32.14 | 2,694,635 |
| 2022-09-22 | $33.77 | $33.77 | $32.61 | $32.97 | $32.97 | 2,765,521 |
| 2022-09-21 | $35.11 | $35.78 | $33.91 | $33.93 | $33.93 | 2,156,286 |
| 2022-09-20 | $34.89 | $35.56 | $34.70 | $34.87 | $34.87 | 1,553,530 |
| 2022-09-19 | $35.21 | $35.43 | $34.32 | $35.43 | $35.43 | 2,098,028 |
| 2022-09-16 | $36.74 | $36.83 | $35.23 | $35.74 | $35.74 | 3,171,666 |
| 2022-09-15 | $36.73 | $38.25 | $36.68 | $37.68 | $37.68 | 2,055,462 |
| 2022-09-14 | $36.44 | $37.07 | $35.74 | $37.05 | $37.05 | 3,136,261 |
| 2022-09-13 | $37.00 | $37.15 | $36.20 | $36.46 | $36.46 | 2,791,320 |
| 2022-09-12 | $37.97 | $38.61 | $37.47 | $38.61 | $38.61 | 2,023,814 |
| 2022-09-09 | $37.45 | $38.15 | $37.18 | $37.74 | $37.74 | 1,912,525 |
| 2022-09-08 | $35.11 | $36.94 | $34.99 | $36.94 | $36.94 | 2,329,433 |
| 2022-09-07 | $33.99 | $35.78 | $33.82 | $35.65 | $35.65 | 1,974,090 |
| 2022-09-06 | $34.77 | $34.79 | $33.84 | $34.04 | $34.04 | 3,181,938 |
| 2022-09-02 | $36.12 | $36.36 | $34.43 | $34.67 | $34.67 | 3,051,983 |
| 2022-09-01 | $35.03 | $35.79 | $34.22 | $35.72 | $35.72 | 2,308,422 |
| 2022-08-31 | $35.77 | $35.98 | $35.01 | $35.49 | $35.49 | 2,454,550 |
| 2022-08-30 | $36.05 | $36.42 | $34.74 | $35.03 | $35.03 | 2,651,375 |
| 2022-08-29 | $35.83 | $36.78 | $35.68 | $35.70 | $35.70 | 1,928,336 |
| 2022-08-26 | $39.01 | $39.01 | $36.57 | $36.58 | $36.58 | 3,020,449 |
| 2022-08-25 | $38.60 | $39.05 | $38.07 | $39.05 | $39.05 | 1,652,737 |
| 2022-08-24 | $36.86 | $38.41 | $36.46 | $38.11 | $38.11 | 1,837,060 |
| 2022-08-23 | $36.26 | $37.26 | $35.71 | $36.83 | $36.83 | 1,698,381 |
| 2022-08-22 | $36.53 | $37.22 | $35.87 | $36.17 | $36.17 | 2,265,825 |
| 2022-08-19 | $37.54 | $37.66 | $36.15 | $36.40 | $36.40 | 2,133,414 |
| 2022-08-18 | $38.84 | $38.84 | $37.19 | $38.16 | $38.16 | 2,399,956 |
| 2022-08-17 | $39.92 | $40.34 | $38.56 | $38.64 | $38.64 | 2,111,258 |
| 2022-08-16 | $42.54 | $42.54 | $40.29 | $40.73 | $40.73 | 1,817,966 |
| 2022-08-15 | $41.63 | $42.55 | $41.31 | $42.39 | $42.39 | 2,260,771 |
| 2022-08-12 | $40.96 | $41.99 | $40.53 | $41.91 | $41.91 | 3,001,504 |
| 2022-08-11 | $41.51 | $43.88 | $40.24 | $40.45 | $40.45 | 4,471,635 |
| 2022-08-10 | $40.17 | $41.48 | $39.09 | $41.28 | $41.28 | 4,450,516 |
| 2022-08-09 | $40.27 | $40.28 | $37.99 | $38.56 | $38.56 | 3,326,563 |
| 2022-08-08 | $41.01 | $42.15 | $40.48 | $40.77 | $40.77 | 4,688,936 |
| 2022-08-05 | $38.88 | $40.49 | $37.80 | $40.39 | $40.39 | 3,554,848 |
| 2022-08-04 | $38.86 | $39.74 | $38.59 | $39.63 | $39.63 | 2,907,463 |
| 2022-08-03 | $37.89 | $39.31 | $37.89 | $38.97 | $38.97 | 2,688,629 |
| 2022-08-02 | $36.03 | $37.65 | $35.93 | $37.21 | $37.21 | 1,866,368 |
| 2022-08-01 | $36.12 | $37.21 | $35.75 | $36.38 | $36.38 | 1,446,014 |
| 2022-07-29 | $37.10 | $37.10 | $36.19 | $36.61 | $36.61 | 2,498,310 |
| 2022-07-28 | $37.51 | $37.96 | $35.87 | $37.27 | $37.27 | 1,935,626 |
| 2022-07-27 | $37.04 | $37.84 | $36.31 | $37.76 | $37.76 | 2,170,450 |
| 2022-07-26 | $36.40 | $37.17 | $35.87 | $36.34 | $36.34 | 2,051,844 |
| 2022-07-25 | $37.00 | $37.00 | $35.81 | $36.71 | $36.71 | 3,152,100 |
| 2022-07-22 | $38.99 | $39.23 | $36.59 | $36.80 | $36.80 | 4,744,397 |
| 2022-07-21 | $38.48 | $39.31 | $38.18 | $38.97 | $38.97 | 3,760,730 |
| 2022-07-20 | $37.09 | $38.99 | $37.09 | $38.28 | $38.28 | 3,628,647 |
| 2022-07-19 | $35.76 | $37.08 | $35.11 | $37.05 | $37.05 | 2,208,610 |
| 2022-07-18 | $36.96 | $37.55 | $34.99 | $35.22 | $35.22 | 2,382,813 |
| 2022-07-15 | $36.41 | $36.51 | $34.71 | $36.37 | $36.37 | 2,754,074 |
| 2022-07-14 | $36.38 | $36.75 | $35.57 | $36.22 | $36.22 | 2,098,286 |
| 2022-07-13 | $35.25 | $37.71 | $35.25 | $36.90 | $36.90 | 4,359,039 |
| 2022-07-12 | $35.79 | $36.59 | $34.57 | $36.47 | $36.47 | 4,197,699 |
| 2022-07-11 | $37.19 | $37.42 | $35.54 | $35.60 | $35.60 | 2,463,717 |
| 2022-07-08 | $36.95 | $38.30 | $36.69 | $37.46 | $37.46 | 3,228,684 |
| 2022-07-07 | $35.52 | $37.71 | $35.24 | $37.65 | $37.65 | 5,289,051 |
| 2022-07-06 | $35.58 | $36.57 | $35.11 | $35.40 | $35.40 | 3,655,226 |
| 2022-07-05 | $32.36 | $35.47 | $31.90 | $35.46 | $35.46 | 4,053,684 |
| 2022-07-01 | $31.66 | $32.83 | $31.50 | $32.78 | $32.78 | 2,235,731 |
| 2022-06-30 | $31.63 | $32.11 | $30.87 | $31.49 | $31.49 | 2,277,380 |
| 2022-06-29 | $32.35 | $32.46 | $31.44 | $32.17 | $32.17 | 2,324,419 |
| 2022-06-28 | $34.16 | $34.42 | $32.25 | $32.37 | $32.37 | 2,800,317 |
| 2022-06-27 | $34.64 | $34.75 | $33.18 | $34.08 | $34.08 | 1,764,156 |
| 2022-06-24 | $34.02 | $34.64 | $33.01 | $34.62 | $34.62 | 4,452,664 |
| 2022-06-23 | $31.30 | $33.74 | $31.16 | $33.66 | $33.66 | 2,053,112 |
| 2022-06-22 | $29.63 | $31.74 | $29.48 | $31.07 | $31.07 | 2,770,641 |
| 2022-06-21 | $30.08 | $31.22 | $30.03 | $30.21 | $30.21 | 3,202,555 |
| 2022-06-17 | $28.15 | $30.05 | $28.15 | $29.32 | $29.32 | 7,808,375 |
| 2022-06-16 | $27.79 | $28.09 | $27.22 | $27.92 | $27.92 | 2,343,551 |
| 2022-06-15 | $28.02 | $29.53 | $27.93 | $28.99 | $28.99 | 5,479,109 |
| 2022-06-14 | $27.64 | $27.78 | $26.38 | $27.55 | $27.55 | 3,672,875 |
| 2022-06-13 | $28.31 | $28.55 | $27.02 | $27.20 | $27.20 | 3,277,955 |
| 2022-06-10 | $30.79 | $30.97 | $29.33 | $29.56 | $29.56 | 4,761,682 |
| 2022-06-09 | $33.39 | $33.39 | $31.72 | $31.73 | $31.73 | 3,551,500 |
| 2022-06-08 | $32.67 | $34.26 | $32.67 | $33.63 | $33.63 | 3,242,239 |
| 2022-06-07 | $31.25 | $32.86 | $31.08 | $32.85 | $32.85 | 2,593,501 |
| 2022-06-06 | $33.03 | $33.48 | $31.33 | $31.69 | $31.69 | 2,535,300 |
| 2022-06-03 | $32.36 | $33.04 | $31.93 | $32.32 | $32.32 | 2,522,973 |
| 2022-06-02 | $31.39 | $33.29 | $31.00 | $33.07 | $33.07 | 2,350,862 |
| 2022-06-01 | $32.55 | $32.97 | $30.72 | $31.16 | $31.16 | 3,807,508 |
| 2022-05-31 | $33.42 | $33.65 | $31.66 | $32.26 | $32.26 | 4,514,575 |
| 2022-05-27 | $31.98 | $33.65 | $31.73 | $33.64 | $33.64 | 4,133,086 |
| 2022-05-26 | $31.51 | $32.56 | $31.28 | $31.91 | $31.91 | 4,627,615 |
| 2022-05-25 | $30.74 | $31.79 | $30.71 | $31.50 | $31.50 | 3,698,026 |
| 2022-05-24 | $31.86 | $32.13 | $30.60 | $30.91 | $30.91 | 2,996,405 |
| 2022-05-23 | $32.75 | $33.11 | $31.89 | $32.56 | $32.56 | 3,548,279 |
| 2022-05-20 | $33.14 | $33.40 | $30.85 | $32.60 | $32.60 | 4,516,959 |
| 2022-05-19 | $30.97 | $32.95 | $30.96 | $32.44 | $32.44 | 5,596,189 |
| 2022-05-18 | $31.88 | $32.77 | $31.03 | $31.25 | $31.25 | 3,473,512 |
| 2022-05-17 | $32.12 | $32.82 | $31.42 | $32.78 | $32.78 | 7,719,886 |
| 2022-05-16 | $32.25 | $32.91 | $31.30 | $31.32 | $31.32 | 4,808,174 |
| 2022-05-13 | $30.25 | $32.85 | $30.25 | $32.40 | $32.40 | 10,223,723 |
| 2022-05-12 | $27.58 | $30.28 | $27.47 | $29.52 | $29.52 | 8,102,087 |
| 2022-05-11 | $30.02 | $30.78 | $27.96 | $28.08 | $28.08 | 8,102,536 |
| 2022-05-10 | $30.56 | $31.75 | $28.76 | $30.46 | $30.46 | 7,303,525 |
| 2022-05-09 | $31.79 | $32.27 | $29.39 | $29.54 | $29.54 | 5,298,953 |
| 2022-05-06 | $34.10 | $34.14 | $31.92 | $32.72 | $32.72 | 9,356,693 |
| 2022-05-05 | $36.59 | $36.59 | $33.86 | $34.29 | $34.29 | 3,276,094 |
| 2022-05-04 | $35.68 | $37.57 | $34.17 | $37.21 | $37.21 | 3,361,727 |
| 2022-05-03 | $35.69 | $36.55 | $35.09 | $35.66 | $35.66 | 2,515,773 |
| 2022-05-02 | $33.81 | $35.77 | $33.50 | $35.76 | $35.76 | 3,466,841 |
| 2022-04-29 | $34.89 | $36.18 | $33.89 | $34.00 | $34.00 | 2,606,739 |
| 2022-04-28 | $35.94 | $36.23 | $33.73 | $35.60 | $35.60 | 4,849,001 |
| 2022-04-27 | $37.23 | $38.15 | $36.70 | $36.90 | $36.90 | 3,263,383 |
| 2022-04-26 | $39.10 | $39.51 | $37.06 | $37.14 | $37.14 | 2,861,090 |
| 2022-04-25 | $37.82 | $39.60 | $37.82 | $39.52 | $39.52 | 3,009,189 |
| 2022-04-22 | $38.67 | $39.40 | $37.94 | $38.20 | $38.20 | 3,358,113 |
| 2022-04-21 | $41.35 | $42.25 | $38.61 | $38.78 | $38.78 | 4,240,025 |
| 2022-04-20 | $41.68 | $41.68 | $40.30 | $40.78 | $40.78 | 2,963,714 |
| 2022-04-19 | $40.86 | $42.37 | $40.40 | $41.66 | $41.66 | 2,037,288 |
| 2022-04-18 | $42.19 | $42.34 | $40.47 | $40.88 | $40.88 | 2,043,709 |
| 2022-04-14 | $44.06 | $44.30 | $42.28 | $42.37 | $42.37 | 3,182,212 |
| 2022-04-13 | $42.90 | $44.48 | $42.64 | $44.18 | $44.18 | 3,040,731 |
| 2022-04-12 | $43.17 | $44.98 | $42.51 | $43.05 | $43.05 | 5,004,133 |
| 2022-04-11 | $43.02 | $43.50 | $41.96 | $42.67 | $42.67 | 4,559,675 |
| 2022-04-08 | $44.90 | $45.03 | $43.39 | $43.62 | $43.62 | 4,598,590 |
| 2022-04-07 | $45.02 | $45.91 | $43.78 | $44.84 | $44.84 | 3,246,280 |
| 2022-04-06 | $45.56 | $45.67 | $43.75 | $45.16 | $45.16 | 4,944,240 |
| 2022-04-05 | $48.98 | $49.25 | $46.15 | $46.33 | $46.33 | 3,428,528 |
| 2022-04-04 | $48.40 | $49.17 | $47.89 | $48.94 | $48.94 | 3,427,475 |
| 2022-04-01 | $46.46 | $48.44 | $46.33 | $48.03 | $48.03 | 3,698,684 |
| 2022-03-31 | $46.79 | $47.20 | $45.90 | $45.93 | $45.93 | 3,658,859 |
| 2022-03-30 | $48.12 | $49.03 | $46.56 | $46.78 | $46.78 | 3,566,167 |
| 2022-03-29 | $46.10 | $48.80 | $46.08 | $48.55 | $48.55 | 6,074,373 |
| 2022-03-28 | $44.82 | $46.20 | $43.99 | $45.50 | $45.50 | 2,745,786 |
| 2022-03-25 | $45.94 | $45.99 | $44.20 | $44.77 | $44.77 | 2,063,597 |
| 2022-03-24 | $45.86 | $45.91 | $43.83 | $45.90 | $45.90 | 1,244,141 |
| 2022-03-23 | $46.05 | $47.03 | $44.93 | $45.43 | $45.43 | 1,542,142 |
| 2022-03-22 | $44.80 | $46.83 | $44.60 | $46.53 | $46.53 | 1,675,763 |
| 2022-03-21 | $46.23 | $46.23 | $44.12 | $44.63 | $44.63 | 2,371,979 |
| 2022-03-18 | $44.12 | $46.70 | $44.12 | $46.18 | $46.18 | 2,331,853 |
| 2022-03-17 | $42.23 | $44.74 | $41.63 | $44.74 | $44.74 | 2,339,925 |
| 2022-03-16 | $40.21 | $42.62 | $40.21 | $42.62 | $42.62 | 2,796,197 |
| 2022-03-15 | $38.40 | $39.77 | $37.95 | $39.45 | $39.45 | 2,620,558 |
| 2022-03-14 | $40.76 | $41.08 | $37.94 | $38.15 | $38.15 | 3,356,123 |
| 2022-03-11 | $44.26 | $44.32 | $40.66 | $40.69 | $40.69 | 3,276,210 |
| 2022-03-10 | $43.70 | $43.87 | $42.70 | $43.57 | $43.57 | 1,555,996 |
| 2022-03-09 | $43.76 | $45.38 | $43.47 | $44.77 | $44.77 | 3,199,871 |
| 2022-03-08 | $41.94 | $44.36 | $41.16 | $42.57 | $42.57 | 3,058,225 |
| 2022-03-07 | $42.66 | $43.99 | $41.93 | $42.04 | $42.04 | 2,878,529 |
| 2022-03-04 | $44.17 | $45.46 | $42.49 | $42.80 | $42.80 | 3,073,351 |
| 2022-03-03 | $47.22 | $47.32 | $44.26 | $44.67 | $44.67 | 3,105,128 |
| 2022-03-02 | $47.99 | $47.99 | $45.75 | $46.81 | $46.81 | 2,836,784 |
| 2022-03-01 | $48.17 | $49.18 | $47.10 | $47.50 | $47.50 | 2,844,552 |
| 2022-02-28 | $47.37 | $49.12 | $47.04 | $48.38 | $48.38 | 3,922,667 |
| 2022-02-25 | $45.92 | $47.47 | $45.22 | $47.47 | $47.47 | 3,981,901 |
| 2022-02-24 | $40.63 | $46.20 | $40.63 | $45.99 | $45.99 | 4,737,805 |
| 2022-02-23 | $44.80 | $45.18 | $42.64 | $42.68 | $42.68 | 2,896,245 |
| 2022-02-22 | $44.69 | $45.96 | $43.95 | $44.23 | $44.23 | 3,908,877 |
| 2022-02-18 | $46.45 | $46.86 | $45.08 | $45.35 | $45.35 | 3,423,475 |
| 2022-02-17 | $48.42 | $48.62 | $46.19 | $46.45 | $46.45 | 3,155,967 |
| 2022-02-16 | $49.29 | $49.67 | $48.24 | $49.13 | $49.13 | 2,908,786 |
| 2022-02-15 | $48.72 | $49.91 | $48.26 | $49.77 | $49.77 | 2,068,605 |
| 2022-02-14 | $48.45 | $49.41 | $47.34 | $47.65 | $47.65 | 2,708,302 |
| 2022-02-11 | $49.93 | $51.36 | $48.04 | $48.54 | $48.54 | 4,131,123 |
| 2022-02-10 | $49.53 | $52.47 | $49.07 | $49.66 | $49.66 | 2,580,831 |
| 2022-02-09 | $49.33 | $51.38 | $49.16 | $51.13 | $51.13 | 2,799,262 |
| 2022-02-08 | $48.73 | $49.19 | $47.58 | $48.61 | $48.61 | 2,573,807 |
| 2022-02-07 | $48.42 | $50.70 | $48.25 | $49.01 | $49.01 | 3,067,078 |
| 2022-02-04 | $47.50 | $48.97 | $46.24 | $48.37 | $48.37 | 3,732,179 |
| 2022-02-03 | $47.85 | $49.16 | $47.31 | $47.45 | $47.45 | 3,331,702 |
| 2022-02-02 | $51.00 | $51.06 | $48.19 | $49.09 | $49.09 | 2,375,545 |
| 2022-02-01 | $50.19 | $50.96 | $48.23 | $50.76 | $50.76 | 3,205,508 |
| 2022-01-31 | $46.00 | $49.76 | $46.00 | $49.70 | $49.70 | 3,766,998 |
| 2022-01-28 | $44.18 | $45.98 | $42.83 | $45.94 | $45.94 | 3,900,489 |
| 2022-01-27 | $46.70 | $46.96 | $43.96 | $43.99 | $43.99 | 3,265,345 |
| 2022-01-26 | $47.57 | $49.58 | $45.39 | $45.64 | $45.64 | 7,084,854 |
| 2022-01-25 | $46.75 | $48.05 | $45.46 | $46.69 | $46.69 | 6,184,112 |
| 2022-01-24 | $45.23 | $48.24 | $43.09 | $48.02 | $48.02 | 8,392,290 |
| 2022-01-21 | $47.59 | $48.86 | $46.58 | $46.61 | $46.61 | 6,942,268 |
| 2022-01-20 | $48.42 | $51.16 | $47.59 | $47.76 | $47.76 | 4,187,237 |
| 2022-01-19 | $49.16 | $50.45 | $47.67 | $47.79 | $47.79 | 5,879,362 |
| 2022-01-18 | $50.47 | $51.48 | $48.56 | $48.68 | $48.68 | 4,094,522 |
| 2022-01-14 | $50.59 | $51.93 | $49.68 | $51.58 | $51.58 | 4,407,524 |
| 2022-01-13 | $53.45 | $53.46 | $50.93 | $51.05 | $51.05 | 5,600,726 |
| 2022-01-12 | $56.14 | $56.77 | $53.25 | $53.42 | $53.42 | 3,534,916 |
| 2022-01-11 | $53.98 | $56.00 | $53.61 | $55.68 | $55.68 | 3,467,911 |
| 2022-01-10 | $53.78 | $54.29 | $51.69 | $54.26 | $54.26 | 6,022,429 |
| 2022-01-07 | $55.00 | $57.55 | $54.20 | $54.25 | $54.25 | 4,167,612 |
| 2022-01-06 | $55.77 | $56.89 | $53.47 | $55.06 | $55.06 | 4,863,865 |
| 2022-01-05 | $59.92 | $60.57 | $55.94 | $55.95 | $55.95 | 4,637,645 |
| 2022-01-04 | $63.59 | $63.59 | $59.19 | $60.25 | $60.25 | 2,753,379 |
| 2022-01-03 | $61.71 | $63.26 | $60.03 | $63.26 | $63.26 | 5,028,301 |
| 2021-12-31 | $62.21 | $63.65 | $61.19 | $61.24 | $61.24 | 2,477,728 |
| 2021-12-30 | $59.87 | $63.50 | $59.83 | $62.19 | $62.19 | 2,979,922 |
| 2021-12-29 | $60.48 | $60.68 | $59.51 | $60.06 | $60.06 | 2,498,108 |
| 2021-12-28 | $62.01 | $63.51 | $60.96 | $60.96 | $60.57 | 2,817,455 |
| 2021-12-27 | $64.08 | $64.24 | $61.90 | $62.24 | $61.85 | 2,895,323 |
| 2021-12-23 | $64.64 | $64.92 | $63.25 | $64.40 | $63.99 | 2,158,258 |
| 2021-12-22 | $64.40 | $65.85 | $63.73 | $64.61 | $64.20 | 2,317,641 |
| 2021-12-21 | $63.59 | $65.02 | $62.84 | $64.97 | $64.56 | 2,335,865 |
| 2021-12-20 | $62.90 | $63.83 | $61.34 | $62.88 | $62.48 | 3,416,585 |
| 2021-12-17 | $59.00 | $64.46 | $58.21 | $64.01 | $63.61 | 4,657,928 |
| 2021-12-16 | $63.16 | $63.78 | $59.22 | $59.46 | $59.08 | 4,680,913 |
| 2021-12-15 | $59.86 | $62.69 | $58.91 | $62.43 | $62.04 | 4,066,932 |
| 2021-12-14 | $59.51 | $61.12 | $58.66 | $59.88 | $59.50 | 5,344,828 |
| 2021-12-13 | $60.79 | $61.91 | $59.17 | $60.52 | $60.14 | 3,888,434 |
| 2021-12-10 | $62.46 | $63.82 | $60.45 | $60.65 | $60.27 | 2,671,366 |
| 2021-12-09 | $64.57 | $64.95 | $61.63 | $61.73 | $61.34 | 3,800,585 |
| 2021-12-08 | $63.68 | $65.77 | $61.84 | $65.11 | $64.70 | 4,401,432 |
| 2021-12-07 | $61.00 | $64.78 | $60.89 | $63.81 | $63.41 | 5,511,170 |
| 2021-12-06 | $58.36 | $59.48 | $56.08 | $59.26 | $58.89 | 5,861,160 |
| 2021-12-03 | $61.78 | $61.79 | $57.66 | $58.39 | $58.02 | 6,659,826 |
| 2021-12-02 | $60.40 | $62.39 | $59.51 | $61.38 | $60.99 | 3,799,502 |
| 2021-12-01 | $64.30 | $64.65 | $60.44 | $60.46 | $60.08 | 6,855,982 |
| 2021-11-30 | $63.44 | $65.23 | $62.18 | $63.37 | $62.97 | 5,701,752 |
| 2021-11-29 | $65.49 | $65.78 | $62.95 | $63.68 | $63.28 | 4,488,062 |
| 2021-11-26 | $64.49 | $66.23 | $64.25 | $64.61 | $64.20 | 2,391,592 |
| 2021-11-24 | $63.50 | $65.32 | $62.47 | $65.16 | $64.75 | 3,472,709 |
| 2021-11-23 | $65.07 | $65.21 | $62.67 | $64.18 | $63.77 | 4,779,686 |
| 2021-11-22 | $68.49 | $68.49 | $65.07 | $65.07 | $64.66 | 5,800,207 |
| 2021-11-19 | $68.99 | $69.91 | $68.29 | $68.53 | $68.10 | 3,386,501 |
| 2021-11-18 | $71.87 | $72.16 | $68.85 | $69.12 | $68.68 | 3,544,752 |
| 2021-11-17 | $73.00 | $73.26 | $71.20 | $71.57 | $71.12 | 3,431,197 |
| 2021-11-16 | $71.87 | $73.26 | $71.17 | $73.16 | $72.70 | 2,569,380 |
| 2021-11-15 | $73.62 | $73.73 | $71.61 | $71.72 | $71.27 | 3,945,329 |
| 2021-11-12 | $73.82 | $74.00 | $72.54 | $73.42 | $72.96 | 2,061,636 |
| 2021-11-11 | $74.43 | $74.59 | $73.28 | $73.59 | $73.12 | 1,874,646 |
| 2021-11-10 | $76.11 | $77.14 | $73.33 | $73.59 | $73.12 | 4,215,158 |
| 2021-11-09 | $78.15 | $78.50 | $76.25 | $76.67 | $76.18 | 2,974,689 |
| 2021-11-08 | $78.11 | $79.37 | $78.03 | $78.60 | $78.10 | 2,173,509 |
| 2021-11-05 | $78.49 | $79.60 | $77.04 | $77.95 | $77.46 | 2,687,921 |
| 2021-11-04 | $78.40 | $79.42 | $78.00 | $78.64 | $78.14 | 2,404,228 |
| 2021-11-03 | $76.65 | $78.43 | $75.87 | $78.28 | $77.78 | 2,200,764 |
| 2021-11-02 | $77.62 | $77.62 | $76.09 | $76.83 | $76.34 | 2,547,379 |
| 2021-11-01 | $75.15 | $77.75 | $75.05 | $77.48 | $76.99 | 2,676,339 |
| 2021-10-29 | $76.10 | $76.28 | $75.00 | $75.10 | $74.62 | 1,534,898 |
| 2021-10-28 | $73.87 | $76.75 | $73.83 | $76.63 | $76.15 | 2,398,389 |
| 2021-10-27 | $75.66 | $76.10 | $74.03 | $74.05 | $73.58 | 2,181,293 |
| 2021-10-26 | $76.20 | $76.95 | $75.32 | $75.64 | $75.16 | 3,134,586 |
| 2021-10-25 | $74.78 | $76.20 | $74.13 | $75.86 | $75.38 | 2,023,613 |
| 2021-10-22 | $75.62 | $75.62 | $74.00 | $74.81 | $74.34 | 1,509,515 |
| 2021-10-21 | $75.72 | $76.48 | $75.39 | $75.74 | $75.26 | 1,112,564 |
| 2021-10-20 | $76.49 | $76.70 | $75.48 | $75.63 | $75.15 | 1,519,306 |
| 2021-10-19 | $74.16 | $76.84 | $74.06 | $76.34 | $75.86 | 3,549,748 |
| 2021-10-18 | $74.51 | $74.65 | $73.40 | $73.80 | $73.33 | 1,613,861 |
| 2021-10-15 | $76.04 | $76.22 | $74.86 | $75.05 | $74.58 | 1,913,208 |
| 2021-10-14 | $74.50 | $75.93 | $74.50 | $75.43 | $74.95 | 2,278,879 |
| 2021-10-13 | $72.83 | $73.90 | $72.83 | $73.65 | $73.18 | 1,174,535 |
| 2021-10-12 | $71.59 | $73.24 | $71.59 | $72.80 | $72.34 | 1,110,343 |
| 2021-10-11 | $71.89 | $72.61 | $71.30 | $71.39 | $70.94 | 1,471,308 |
| 2021-10-08 | $73.46 | $73.60 | $71.75 | $71.88 | $71.43 | 2,590,773 |
| 2021-10-07 | $72.43 | $74.24 | $72.30 | $73.60 | $73.13 | 1,598,917 |
| 2021-10-06 | $71.79 | $72.58 | $71.21 | $71.78 | $71.33 | 1,650,349 |
| 2021-10-05 | $72.39 | $73.73 | $72.16 | $72.72 | $72.26 | 1,295,748 |
| 2021-10-04 | $74.35 | $74.35 | $71.66 | $71.85 | $71.40 | 2,648,208 |
| 2021-10-01 | $74.96 | $75.08 | $73.16 | $74.86 | $74.39 | 2,022,777 |
| 2021-09-30 | $74.56 | $75.54 | $74.16 | $74.72 | $74.25 | 1,817,786 |
| 2021-09-29 | $75.58 | $76.19 | $73.77 | $73.87 | $73.40 | 3,445,767 |
| 2021-09-28 | $77.34 | $77.36 | $74.96 | $75.25 | $74.77 | 5,270,616 |
| 2021-09-27 | $78.52 | $78.65 | $76.64 | $78.25 | $77.75 | 2,380,215 |
| 2021-09-24 | $80.70 | $81.03 | $78.62 | $78.65 | $78.15 | 2,733,239 |
| 2021-09-23 | $81.18 | $81.46 | $80.35 | $81.38 | $80.87 | 1,264,646 |
| 2021-09-22 | $81.55 | $81.75 | $80.57 | $80.82 | $80.31 | 1,601,531 |
| 2021-09-21 | $81.09 | $82.12 | $80.77 | $81.30 | $80.79 | 1,665,302 |
| 2021-09-20 | $81.30 | $82.50 | $79.37 | $80.33 | $79.82 | 3,604,430 |
| 2021-09-17 | $81.43 | $84.11 | $81.24 | $83.93 | $83.40 | 2,144,178 |
| 2021-09-16 | $81.04 | $81.69 | $79.84 | $81.48 | $80.96 | 1,253,559 |
| 2021-09-15 | $80.65 | $81.70 | $79.89 | $81.18 | $80.67 | 1,764,078 |
| 2021-09-14 | $81.92 | $82.72 | $80.44 | $80.77 | $80.26 | 1,424,697 |
| 2021-09-13 | $84.20 | $84.25 | $81.13 | $81.83 | $81.31 | 1,890,492 |
| 2021-09-10 | $84.92 | $84.92 | $83.61 | $83.74 | $83.21 | 1,339,552 |
| 2021-09-09 | $83.76 | $85.80 | $83.68 | $84.31 | $83.78 | 1,242,949 |
| 2021-09-08 | $85.47 | $85.75 | $83.34 | $83.90 | $83.37 | 1,642,469 |
| 2021-09-07 | $87.10 | $87.87 | $85.78 | $85.94 | $85.40 | 1,579,205 |
| 2021-09-03 | $87.93 | $87.98 | $86.87 | $87.32 | $86.77 | 740,402 |
| 2021-09-02 | $87.28 | $87.97 | $86.91 | $87.88 | $87.32 | 1,061,273 |
| 2021-09-01 | $85.85 | $87.76 | $85.80 | $86.99 | $86.44 | 1,629,062 |
| 2021-08-31 | $84.77 | $85.81 | $84.68 | $85.68 | $85.14 | 1,646,972 |
| 2021-08-30 | $85.00 | $85.71 | $84.44 | $85.00 | $84.46 | 1,101,694 |
| 2021-08-27 | $83.13 | $85.61 | $82.67 | $84.91 | $84.37 | 1,899,160 |
| 2021-08-26 | $83.75 | $84.58 | $82.45 | $82.82 | $82.30 | 1,354,544 |
| 2021-08-25 | $83.65 | $84.48 | $83.02 | $83.95 | $83.42 | 1,221,489 |
| 2021-08-24 | $82.99 | $83.86 | $82.17 | $83.78 | $83.25 | 1,492,853 |
| 2021-08-23 | $80.46 | $82.71 | $80.46 | $82.56 | $82.04 | 1,758,846 |
| 2021-08-20 | $78.00 | $80.16 | $78.00 | $79.73 | $79.23 | 2,306,264 |
| 2021-08-19 | $79.33 | $80.05 | $78.52 | $78.68 | $78.18 | 2,683,472 |
| 2021-08-18 | $80.15 | $81.41 | $79.24 | $80.12 | $79.61 | 1,384,379 |
| 2021-08-17 | $79.67 | $80.28 | $78.83 | $80.18 | $79.67 | 3,175,919 |
| 2021-08-16 | $81.86 | $81.93 | $79.33 | $80.68 | $80.17 | 2,125,910 |
| 2021-08-13 | $83.70 | $83.85 | $82.05 | $82.21 | $81.69 | 1,247,406 |
| 2021-08-12 | $83.28 | $83.96 | $83.11 | $83.63 | $83.10 | 1,187,821 |
| 2021-08-11 | $84.78 | $84.83 | $82.39 | $83.55 | $83.02 | 2,039,230 |
| 2021-08-10 | $87.95 | $88.03 | $84.43 | $84.66 | $84.12 | 2,220,157 |
| 2021-08-09 | $86.88 | $88.10 | $86.42 | $87.31 | $86.76 | 1,779,772 |
| 2021-08-06 | $88.82 | $88.90 | $86.46 | $86.99 | $86.44 | 2,000,348 |
| 2021-08-05 | $85.19 | $89.11 | $84.91 | $88.97 | $88.41 | 2,740,414 |
| 2021-08-04 | $84.15 | $85.76 | $84.09 | $85.27 | $84.73 | 2,260,026 |
| 2021-08-03 | $84.70 | $84.91 | $83.45 | $84.79 | $84.25 | 1,225,467 |
| 2021-08-02 | $84.37 | $85.29 | $83.56 | $84.46 | $83.93 | 2,019,413 |
| 2021-07-30 | $84.31 | $85.93 | $84.23 | $84.35 | $83.82 | 1,855,093 |
| 2021-07-29 | $85.42 | $85.96 | $84.69 | $85.02 | $84.48 | 2,413,882 |
| 2021-07-28 | $82.26 | $85.79 | $82.26 | $85.28 | $84.74 | 3,488,270 |
| 2021-07-27 | $83.50 | $83.85 | $80.83 | $82.64 | $82.12 | 2,570,030 |
| 2021-07-26 | $85.00 | $85.71 | $83.54 | $83.98 | $83.45 | 2,067,310 |
| 2021-07-23 | $86.41 | $86.50 | $84.33 | $85.66 | $85.12 | 1,964,911 |
| 2021-07-22 | $86.67 | $87.45 | $85.91 | $86.15 | $85.60 | 1,462,100 |
| 2021-07-21 | $85.75 | $87.41 | $84.74 | $87.11 | $86.56 | 1,678,235 |
| 2021-07-20 | $83.56 | $86.02 | $83.36 | $85.85 | $85.31 | 2,055,325 |
| 2021-07-19 | $81.10 | $84.46 | $81.09 | $83.53 | $83.00 | 3,572,664 |
| 2021-07-16 | $82.79 | $83.76 | $81.63 | $82.88 | $82.36 | 2,974,268 |
| 2021-07-15 | $82.83 | $83.55 | $80.74 | $82.38 | $81.86 | 4,035,910 |
| 2021-07-14 | $86.68 | $87.00 | $82.82 | $83.18 | $82.65 | 5,431,918 |
| 2021-07-13 | $88.44 | $88.59 | $86.30 | $86.38 | $85.83 | 2,878,847 |
| 2021-07-12 | $90.00 | $90.73 | $88.39 | $88.50 | $87.94 | 2,464,795 |
| 2021-07-09 | $88.89 | $90.25 | $87.94 | $89.99 | $89.42 | 2,836,841 |
| 2021-07-08 | $86.21 | $89.09 | $85.62 | $88.68 | $88.12 | 3,176,664 |
| 2021-07-07 | $90.60 | $91.07 | $87.66 | $88.70 | $88.14 | 3,367,414 |
| 2021-07-06 | $91.69 | $91.84 | $90.11 | $90.68 | $90.11 | 2,482,513 |
| 2021-07-02 | $93.28 | $93.63 | $91.25 | $92.03 | $91.45 | 1,727,800 |
| 2021-07-01 | $92.80 | $93.47 | $91.00 | $92.86 | $92.27 | 1,929,767 |
| 2021-06-30 | $93.10 | $94.14 | $91.58 | $92.50 | $91.91 | 2,964,925 |
| 2021-06-29 | $93.05 | $93.97 | $92.16 | $93.10 | $92.51 | 2,646,278 |
| 2021-06-28 | $92.78 | $93.66 | $92.35 | $93.01 | $92.42 | 6,817,656 |
| 2021-06-25 | $89.70 | $90.22 | $88.99 | $90.08 | $89.51 | 2,564,189 |
| 2021-06-24 | $88.83 | $90.35 | $88.83 | $89.62 | $89.05 | 3,189,025 |
| 2021-06-23 | $87.54 | $88.88 | $87.54 | $88.52 | $87.96 | 1,665,791 |
| 2021-06-22 | $87.04 | $87.83 | $86.59 | $87.68 | $87.13 | 2,256,434 |
| 2021-06-21 | $86.60 | $87.90 | $85.19 | $87.42 | $86.87 | 2,119,596 |
| 2021-06-18 | $86.05 | $87.39 | $85.84 | $86.62 | $86.07 | 3,179,349 |
| 2021-06-17 | $84.37 | $87.71 | $84.35 | $87.16 | $86.61 | 4,175,951 |
| 2021-06-16 | $85.27 | $85.91 | $82.99 | $85.02 | $84.48 | 2,805,221 |
| 2021-06-15 | $87.50 | $87.50 | $84.79 | $85.55 | $85.01 | 3,104,064 |
| 2021-06-14 | $87.38 | $88.25 | $86.93 | $87.59 | $87.04 | 2,489,966 |
| 2021-06-11 | $87.01 | $87.58 | $86.15 | $86.93 | $86.38 | 2,121,440 |
| 2021-06-10 | $85.11 | $87.55 | $84.37 | $87.31 | $86.76 | 4,741,764 |
| 2021-06-09 | $84.34 | $85.99 | $84.34 | $85.01 | $84.47 | 3,076,742 |
| 2021-06-08 | $84.06 | $84.69 | $81.98 | $83.97 | $83.44 | 2,212,175 |
| 2021-06-07 | $80.26 | $83.93 | $80.26 | $83.15 | $82.62 | 4,020,582 |
| 2021-06-04 | $79.76 | $81.02 | $79.76 | $80.29 | $79.78 | 1,274,585 |
| 2021-06-03 | $80.08 | $80.95 | $78.53 | $79.18 | $78.68 | 2,259,719 |
| 2021-06-02 | $81.03 | $81.92 | $80.29 | $81.07 | $80.56 | 2,246,755 |
| 2021-06-01 | $82.46 | $82.49 | $79.94 | $81.30 | $80.79 | 2,993,889 |
| 2021-05-28 | $81.67 | $84.05 | $81.54 | $81.75 | $81.23 | 2,330,621 |
| 2021-05-27 | $80.60 | $81.39 | $79.42 | $81.33 | $80.82 | 2,323,509 |
| 2021-05-26 | $79.65 | $80.89 | $79.27 | $80.83 | $80.32 | 2,304,456 |
| 2021-05-25 | $79.35 | $80.42 | $78.76 | $79.48 | $78.98 | 2,032,536 |
| 2021-05-24 | $78.79 | $79.84 | $78.46 | $79.04 | $78.54 | 1,945,528 |
| 2021-05-21 | $79.14 | $79.98 | $78.26 | $78.37 | $77.87 | 2,724,501 |
| 2021-05-20 | $77.06 | $79.43 | $76.90 | $78.77 | $78.27 | 3,549,159 |
| 2021-05-19 | $75.68 | $77.18 | $75.36 | $76.47 | $75.99 | 4,359,471 |
| 2021-05-18 | $76.50 | $79.67 | $75.99 | $77.90 | $77.41 | 3,773,659 |
| 2021-05-17 | $75.77 | $76.83 | $74.94 | $76.39 | $75.91 | 2,609,738 |
| 2021-05-14 | $74.45 | $77.02 | $74.34 | $76.56 | $76.08 | 3,511,553 |
| 2021-05-13 | $75.34 | $76.62 | $72.07 | $73.64 | $73.17 | 5,428,171 |
| 2021-05-12 | $75.62 | $76.94 | $74.66 | $74.99 | $74.52 | 4,140,562 |
| 2021-05-11 | $72.50 | $77.88 | $72.45 | $76.93 | $76.44 | 7,073,986 |
| 2021-05-10 | $80.44 | $80.45 | $76.10 | $76.13 | $75.65 | 7,324,491 |
| 2021-05-07 | $80.90 | $83.06 | $80.43 | $80.87 | $80.36 | 3,643,288 |
| 2021-05-06 | $81.21 | $81.40 | $78.20 | $79.84 | $79.33 | 6,115,361 |
| 2021-05-05 | $83.82 | $84.28 | $81.57 | $82.09 | $81.57 | 2,231,891 |
| 2021-05-04 | $85.03 | $85.18 | $82.24 | $83.42 | $82.89 | 4,958,426 |
| 2021-05-03 | $89.22 | $89.49 | $86.22 | $86.49 | $85.94 | 2,718,074 |
| 2021-04-30 | $88.45 | $90.01 | $88.32 | $88.87 | $88.31 | 1,858,872 |
| 2021-04-29 | $91.51 | $91.80 | $88.30 | $89.64 | $89.07 | 2,657,067 |
| 2021-04-28 | $91.29 | $92.37 | $90.23 | $91.58 | $91.00 | 1,970,220 |
| 2021-04-27 | $92.78 | $92.98 | $91.06 | $92.16 | $91.58 | 1,447,495 |
| 2021-04-26 | $89.89 | $92.76 | $89.32 | $92.34 | $91.76 | 2,088,325 |
| 2021-04-23 | $88.50 | $89.93 | $88.30 | $89.58 | $89.01 | 1,631,623 |
| 2021-04-22 | $88.22 | $90.20 | $87.74 | $88.47 | $87.91 | 2,501,651 |
| 2021-04-21 | $85.05 | $88.23 | $84.69 | $88.12 | $87.56 | 2,305,606 |
| 2021-04-20 | $85.97 | $87.44 | $84.24 | $85.87 | $85.33 | 2,868,263 |
| 2021-04-19 | $87.64 | $88.80 | $85.17 | $86.64 | $86.09 | 4,500,495 |
| 2021-04-16 | $90.39 | $90.55 | $87.92 | $88.70 | $88.14 | 2,507,482 |
| 2021-04-15 | $90.81 | $91.45 | $90.03 | $90.34 | $89.77 | 1,853,820 |
| 2021-04-14 | $89.81 | $91.94 | $89.25 | $89.47 | $88.90 | 2,877,947 |
| 2021-04-13 | $86.34 | $89.46 | $86.34 | $89.32 | $88.75 | 2,444,410 |
| 2021-04-12 | $87.00 | $87.29 | $85.07 | $86.62 | $86.07 | 2,136,550 |
| 2021-04-09 | $88.11 | $88.35 | $86.86 | $87.74 | $87.18 | 2,290,771 |
| 2021-04-08 | $88.09 | $89.85 | $88.00 | $88.68 | $88.12 | 2,398,371 |
| 2021-04-07 | $90.65 | $90.65 | $87.29 | $87.74 | $87.18 | 2,273,970 |
| 2021-04-06 | $90.57 | $92.03 | $89.86 | $90.80 | $90.23 | 1,939,515 |
| 2021-04-05 | $91.21 | $91.37 | $89.78 | $90.79 | $90.22 | 1,820,933 |
| 2021-04-01 | $90.34 | $92.18 | $89.23 | $89.51 | $88.94 | 3,590,921 |
| 2021-03-31 | $85.25 | $89.22 | $85.10 | $88.73 | $88.17 | 4,023,150 |
| 2021-03-30 | $82.19 | $84.86 | $80.87 | $84.42 | $83.89 | 3,338,551 |
| 2021-03-29 | $83.99 | $84.58 | $82.30 | $83.06 | $82.53 | 2,270,177 |
| 2021-03-26 | $84.99 | $85.84 | $82.04 | $84.58 | $84.04 | 3,559,103 |
| 2021-03-25 | $82.29 | $85.20 | $81.05 | $84.97 | $84.43 | 4,896,303 |
| 2021-03-24 | $89.52 | $89.68 | $84.46 | $84.72 | $84.18 | 6,243,582 |
| 2021-03-23 | $91.91 | $92.02 | $88.64 | $89.32 | $88.75 | 4,147,761 |
| 2021-03-22 | $91.98 | $93.99 | $90.83 | $92.92 | $92.33 | 3,296,282 |
| 2021-03-19 | $88.69 | $91.19 | $88.49 | $90.87 | $90.30 | 3,034,828 |
| 2021-03-18 | $91.36 | $91.59 | $88.32 | $88.66 | $88.10 | 3,012,270 |
| 2021-03-17 | $89.96 | $94.19 | $88.85 | $92.99 | $92.40 | 3,636,415 |
| 2021-03-16 | $94.92 | $95.25 | $90.45 | $92.30 | $91.72 | 3,830,183 |
| 2021-03-15 | $92.23 | $94.11 | $91.50 | $93.86 | $93.27 | 3,178,913 |
| 2021-03-12 | $91.47 | $91.82 | $89.33 | $91.80 | $91.22 | 2,989,590 |
| 2021-03-11 | $91.01 | $93.43 | $90.70 | $93.20 | $92.61 | 5,712,543 |
| 2021-03-10 | $90.72 | $91.93 | $88.12 | $88.25 | $87.69 | 5,634,270 |
| 2021-03-09 | $85.39 | $88.94 | $85.30 | $87.99 | $87.43 | 6,606,745 |
| 2021-03-08 | $84.56 | $87.16 | $81.04 | $81.74 | $81.22 | 8,026,805 |
| 2021-03-05 | $85.50 | $85.97 | $78.25 | $85.14 | $84.60 | 13,971,283 |
| 2021-03-04 | $88.82 | $90.65 | $83.22 | $85.13 | $84.59 | 12,734,389 |
| 2021-03-03 | $95.60 | $95.70 | $89.84 | $90.33 | $89.76 | 6,566,575 |
| 2021-03-02 | $98.26 | $98.73 | $95.88 | $95.96 | $95.35 | 3,674,429 |
| 2021-03-01 | $96.12 | $98.30 | $95.60 | $97.79 | $97.17 | 5,664,957 |
| 2021-02-26 | $93.10 | $95.48 | $90.17 | $93.51 | $92.92 | 7,666,298 |
| 2021-02-25 | $97.70 | $98.54 | $91.93 | $93.13 | $92.54 | 8,988,614 |
| 2021-02-24 | $98.59 | $100.99 | $96.83 | $98.84 | $98.21 | 6,572,137 |
| 2021-02-23 | $97.30 | $99.14 | $91.25 | $98.62 | $98.00 | 13,350,217 |
| 2021-02-22 | $106.30 | $106.55 | $101.24 | $101.72 | $101.08 | 7,741,898 |
| 2021-02-19 | $107.10 | $108.97 | $106.58 | $107.46 | $106.78 | 4,566,185 |
| 2021-02-18 | $105.23 | $106.60 | $103.17 | $105.70 | $105.03 | 4,907,903 |
| 2021-02-17 | $108.60 | $108.68 | $104.52 | $107.89 | $107.21 | 6,977,006 |
| 2021-02-16 | $114.07 | $114.33 | $109.47 | $109.64 | $108.95 | 6,786,538 |
| 2021-02-12 | $110.76 | $112.10 | $108.76 | $112.01 | $111.30 | 3,862,516 |
| 2021-02-11 | $112.31 | $112.49 | $109.32 | $110.96 | $110.26 | 4,977,637 |
| 2021-02-10 | $114.25 | $115.15 | $109.06 | $110.58 | $109.88 | 6,767,257 |
| 2021-02-09 | $112.70 | $113.42 | $111.71 | $112.01 | $111.30 | 5,598,540 |
| 2021-02-08 | $110.81 | $112.58 | $110.60 | $112.23 | $111.52 | 6,011,909 |
| 2021-02-05 | $109.01 | $109.38 | $107.76 | $108.91 | $108.22 | 4,275,292 |
| 2021-02-04 | $108.55 | $109.50 | $107.52 | $108.93 | $108.24 | 3,946,004 |
| 2021-02-03 | $110.30 | $110.30 | $107.18 | $107.22 | $106.54 | 5,220,214 |
| 2021-02-02 | $107.06 | $108.99 | $106.67 | $107.98 | $107.30 | 5,411,219 |
| 2021-02-01 | $104.10 | $104.90 | $102.15 | $104.73 | $104.07 | 4,522,333 |
| 2021-01-29 | $102.60 | $104.40 | $100.12 | $101.93 | $101.29 | 6,060,674 |
| 2021-01-28 | $100.98 | $104.85 | $100.98 | $103.27 | $102.62 | 6,477,400 |
| 2021-01-27 | $102.49 | $103.97 | $98.38 | $100.71 | $100.07 | 10,447,372 |
| 2021-01-26 | $110.90 | $112.00 | $104.97 | $105.25 | $104.58 | 6,178,216 |
| 2021-01-25 | $111.42 | $112.85 | $107.97 | $110.69 | $109.99 | 5,434,616 |
| 2021-01-22 | $108.56 | $110.72 | $108.34 | $110.54 | $109.84 | 4,026,652 |
| 2021-01-21 | $113.33 | $113.50 | $109.16 | $109.54 | $108.85 | 6,330,923 |
| 2021-01-20 | $113.64 | $114.83 | $112.39 | $112.47 | $111.76 | 6,391,571 |
| 2021-01-19 | $110.70 | $111.91 | $109.55 | $111.87 | $111.16 | 5,662,093 |
| 2021-01-15 | $110.75 | $112.41 | $107.36 | $107.96 | $107.28 | 9,310,153 |
| 2021-01-14 | $106.51 | $110.11 | $106.18 | $109.30 | $108.61 | 6,109,817 |
| 2021-01-13 | $105.00 | $107.10 | $103.96 | $105.60 | $104.93 | 4,378,271 |
| 2021-01-12 | $105.27 | $106.31 | $103.25 | $104.34 | $103.68 | 3,945,424 |
| 2021-01-11 | $104.71 | $105.62 | $102.03 | $104.45 | $103.79 | 5,248,938 |
| 2021-01-08 | $105.05 | $109.28 | $103.24 | $105.86 | $105.19 | 8,526,821 |
| 2021-01-07 | $97.40 | $103.63 | $97.18 | $103.38 | $102.73 | 6,784,127 |
| 2021-01-06 | $93.53 | $97.27 | $93.03 | $95.28 | $94.68 | 6,512,188 |
| 2021-01-05 | $92.18 | $94.48 | $92.18 | $94.38 | $93.78 | 5,445,275 |
| 2021-01-04 | $94.20 | $94.60 | $91.42 | $93.14 | $92.55 | 7,600,192 |
| 2020-12-31 | $96.42 | $96.54 | $92.06 | $93.26 | $92.67 | 7,883,645 |
| 2020-12-30 | $95.56 | $97.56 | $95.30 | $96.04 | $95.43 | 5,468,008 |
| 2020-12-29 | $99.65 | $99.66 | $90.45 | $94.13 | $93.53 | 15,039,959 |
| 2020-12-28 | $105.80 | $106.16 | $101.47 | $101.62 | $100.14 | 6,956,290 |
| 2020-12-24 | $105.97 | $106.50 | $102.29 | $103.10 | $101.59 | 4,206,859 |
| 2020-12-23 | $108.01 | $108.14 | $103.21 | $105.21 | $103.67 | 7,118,314 |
| 2020-12-22 | $104.90 | $106.17 | $102.56 | $105.53 | $103.99 | 8,444,484 |
| 2020-12-21 | $94.51 | $101.66 | $93.61 | $100.45 | $98.98 | 7,246,810 |
| 2020-12-18 | $95.10 | $95.34 | $93.97 | $94.71 | $93.33 | 2,702,066 |
| 2020-12-17 | $94.25 | $94.66 | $93.35 | $94.09 | $92.72 | 2,460,607 |
| 2020-12-16 | $95.25 | $95.32 | $93.20 | $93.32 | $91.96 | 3,774,838 |
| 2020-12-15 | $97.55 | $97.81 | $92.88 | $94.68 | $93.30 | 5,706,637 |
| 2020-12-14 | $99.68 | $101.18 | $95.48 | $95.64 | $94.24 | 5,103,789 |
| 2020-12-11 | $97.70 | $98.65 | $94.50 | $95.86 | $94.46 | 4,370,138 |
| 2020-12-10 | $90.64 | $98.50 | $90.60 | $97.46 | $96.04 | 4,003,181 |
| 2020-12-09 | $96.00 | $97.00 | $90.72 | $91.78 | $90.44 | 4,309,073 |
| 2020-12-08 | $95.73 | $95.78 | $93.60 | $94.66 | $93.28 | 3,217,069 |
| 2020-12-07 | $91.77 | $96.99 | $91.50 | $94.66 | $93.28 | 5,420,158 |
| 2020-12-04 | $87.54 | $89.79 | $86.20 | $89.67 | $88.36 | 3,185,495 |
| 2020-12-03 | $83.84 | $86.58 | $82.90 | $86.14 | $84.88 | 2,429,128 |
| 2020-12-02 | $82.41 | $83.10 | $80.67 | $82.87 | $81.66 | 1,757,196 |
| 2020-12-01 | $83.29 | $85.09 | $82.19 | $82.98 | $81.77 | 3,016,047 |
| 2020-11-30 | $81.07 | $81.81 | $78.05 | $81.70 | $80.51 | 2,353,044 |
| 2020-11-27 | $75.60 | $79.64 | $75.34 | $79.61 | $78.45 | 1,100,476 |
| 2020-11-25 | $75.12 | $75.33 | $74.31 | $74.73 | $73.64 | 1,020,244 |
| 2020-11-24 | $78.37 | $78.37 | $74.66 | $74.72 | $73.63 | 1,886,121 |
| 2020-11-23 | $77.23 | $78.03 | $76.10 | $77.06 | $75.94 | 1,785,281 |
| 2020-11-20 | $75.49 | $76.67 | $74.61 | $76.45 | $75.33 | 1,106,702 |
| 2020-11-19 | $74.49 | $75.52 | $74.14 | $75.09 | $73.99 | 1,015,744 |
| 2020-11-18 | $74.90 | $75.90 | $74.22 | $74.27 | $73.19 | 1,468,535 |
| 2020-11-17 | $74.03 | $74.53 | $72.70 | $74.48 | $73.39 | 1,030,234 |
| 2020-11-16 | $75.41 | $75.41 | $72.81 | $73.68 | $72.60 | 1,491,876 |
| 2020-11-13 | $74.22 | $75.08 | $73.65 | $74.09 | $73.01 | 945,387 |
| 2020-11-12 | $73.70 | $74.61 | $72.53 | $73.28 | $72.21 | 1,152,797 |
| 2020-11-11 | $70.87 | $73.27 | $70.68 | $73.10 | $72.03 | 1,235,915 |
| 2020-11-10 | $70.17 | $70.58 | $66.96 | $69.33 | $68.32 | 1,111,603 |
| 2020-11-09 | $77.41 | $77.48 | $69.80 | $69.95 | $68.93 | 2,243,534 |
| 2020-11-06 | $72.87 | $73.54 | $71.20 | $72.79 | $71.73 | 1,045,192 |
| 2020-11-05 | $72.24 | $73.28 | $71.10 | $73.07 | $72.00 | 1,957,374 |
| 2020-11-04 | $69.33 | $70.83 | $68.72 | $69.96 | $68.94 | 1,464,869 |
| 2020-11-03 | $66.11 | $67.60 | $65.01 | $67.08 | $66.10 | 811,011 |
| 2020-11-02 | $66.75 | $66.75 | $64.33 | $65.50 | $64.54 | 1,125,086 |
| 2020-10-30 | $67.85 | $68.42 | $64.90 | $65.74 | $64.78 | 1,404,649 |
| 2020-10-29 | $68.35 | $68.90 | $67.67 | $68.54 | $67.54 | 835,340 |
| 2020-10-28 | $69.46 | $69.51 | $67.93 | $68.35 | $67.35 | 993,494 |
| 2020-10-27 | $69.40 | $71.30 | $69.36 | $71.05 | $70.01 | 823,902 |
| 2020-10-26 | $69.63 | $71.17 | $68.14 | $69.11 | $68.10 | 1,230,828 |
| 2020-10-23 | $69.88 | $70.12 | $68.71 | $70.11 | $69.09 | 675,077 |
| 2020-10-22 | $68.39 | $69.60 | $67.60 | $69.29 | $68.28 | 1,013,564 |
| 2020-10-21 | $70.75 | $71.00 | $67.54 | $67.73 | $66.74 | 1,707,961 |
| 2020-10-20 | $73.98 | $73.98 | $71.28 | $71.37 | $70.33 | 1,128,676 |
| 2020-10-19 | $74.74 | $74.85 | $72.91 | $73.27 | $72.20 | 1,123,941 |
| 2020-10-16 | $73.76 | $74.72 | $73.33 | $73.68 | $72.60 | 966,669 |
| 2020-10-15 | $71.59 | $73.19 | $71.00 | $72.92 | $71.86 | 902,012 |
| 2020-10-14 | $75.77 | $76.22 | $73.20 | $73.33 | $72.26 | 1,517,912 |
| 2020-10-13 | $73.40 | $75.46 | $73.00 | $75.03 | $73.93 | 1,127,617 |
| 2020-10-12 | $75.34 | $75.34 | $73.26 | $73.29 | $72.22 | 1,737,906 |
| 2020-10-09 | $72.68 | $73.95 | $72.29 | $73.81 | $72.73 | 1,607,551 |
| 2020-10-08 | $72.24 | $72.36 | $71.22 | $71.75 | $70.70 | 1,895,891 |
| 2020-10-07 | $68.20 | $70.65 | $68.02 | $70.18 | $69.16 | 1,408,508 |
| 2020-10-06 | $67.48 | $68.82 | $66.79 | $67.28 | $66.30 | 1,349,352 |
| 2020-10-05 | $64.77 | $67.32 | $64.36 | $67.25 | $66.27 | 1,376,904 |
| 2020-10-02 | $63.18 | $64.58 | $63.12 | $63.39 | $62.46 | 615,619 |
| 2020-10-01 | $64.55 | $64.90 | $63.92 | $64.76 | $63.81 | 690,684 |
| 2020-09-30 | $64.62 | $64.93 | $63.20 | $63.71 | $62.78 | 756,231 |
| 2020-09-29 | $63.24 | $64.65 | $62.91 | $64.24 | $63.30 | 1,013,155 |
| 2020-09-28 | $63.72 | $63.82 | $62.29 | $63.15 | $62.23 | 754,607 |
| 2020-09-25 | $60.48 | $62.45 | $59.93 | $62.35 | $61.44 | 651,066 |
| 2020-09-24 | $58.95 | $60.89 | $58.13 | $60.12 | $59.24 | 589,917 |
| 2020-09-23 | $62.66 | $62.86 | $59.78 | $60.07 | $59.19 | 665,080 |
| 2020-09-22 | $62.18 | $62.64 | $60.42 | $62.57 | $61.66 | 620,058 |
| 2020-09-21 | $61.99 | $62.07 | $59.94 | $61.52 | $60.62 | 788,009 |
| 2020-09-18 | $62.14 | $63.17 | $61.37 | $63.08 | $62.16 | 545,825 |
| 2020-09-17 | $60.70 | $61.96 | $60.29 | $61.66 | $60.76 | 631,539 |
| 2020-09-16 | $62.10 | $63.17 | $61.82 | $62.25 | $61.34 | 1,141,384 |
| 2020-09-15 | $61.56 | $62.11 | $60.87 | $61.52 | $60.62 | 862,134 |
| 2020-09-14 | $58.28 | $60.50 | $58.04 | $60.37 | $59.49 | 893,952 |
| 2020-09-11 | $57.21 | $58.36 | $56.50 | $57.16 | $56.33 | 558,250 |
| 2020-09-10 | $57.91 | $59.07 | $56.63 | $57.05 | $56.22 | 673,147 |
| 2020-09-09 | $56.36 | $57.71 | $56.04 | $57.36 | $56.52 | 690,042 |
| 2020-09-08 | $54.75 | $56.55 | $54.26 | $55.22 | $54.41 | 693,992 |
| 2020-09-04 | $57.69 | $58.28 | $52.80 | $56.30 | $55.48 | 1,752,291 |
| 2020-09-03 | $61.65 | $61.72 | $57.55 | $58.00 | $57.15 | 1,506,234 |
| 2020-09-02 | $62.48 | $62.48 | $60.34 | $62.23 | $61.32 | 729,478 |
| 2020-09-01 | $62.32 | $62.32 | $61.40 | $61.90 | $61.00 | 772,776 |
| 2020-08-31 | $61.10 | $62.41 | $60.99 | $61.92 | $61.01 | 1,033,512 |
| 2020-08-28 | $60.89 | $61.40 | $60.39 | $60.88 | $59.99 | 584,948 |
| 2020-08-27 | $61.74 | $61.74 | $59.51 | $60.28 | $59.40 | 796,286 |
| 2020-08-26 | $61.12 | $62.02 | $60.83 | $61.31 | $60.41 | 1,189,115 |
| 2020-08-25 | $60.99 | $61.17 | $60.01 | $61.06 | $60.17 | 633,770 |
| 2020-08-24 | $64.34 | $64.34 | $60.35 | $60.69 | $59.80 | 1,395,286 |
| 2020-08-21 | $62.87 | $63.42 | $62.46 | $62.97 | $62.05 | 700,754 |
| 2020-08-20 | $62.86 | $62.93 | $62.08 | $62.46 | $61.55 | 741,468 |
| 2020-08-19 | $62.12 | $63.96 | $62.00 | $62.85 | $61.93 | 1,155,818 |
| 2020-08-18 | $61.78 | $61.90 | $60.54 | $61.74 | $60.84 | 691,407 |
| 2020-08-17 | $59.21 | $61.12 | $58.79 | $60.96 | $60.07 | 643,720 |
| 2020-08-14 | $59.66 | $59.66 | $58.29 | $58.56 | $57.71 | 447,452 |
| 2020-08-13 | $58.24 | $59.70 | $58.14 | $59.41 | $58.54 | 652,674 |
| 2020-08-12 | $56.69 | $58.13 | $56.47 | $57.91 | $57.06 | 563,598 |
| 2020-08-11 | $58.76 | $58.76 | $56.16 | $56.25 | $55.43 | 673,644 |
| 2020-08-10 | $58.23 | $59.70 | $57.84 | $58.35 | $57.50 | 627,198 |
| 2020-08-07 | $57.42 | $57.83 | $55.44 | $56.18 | $55.36 | 737,357 |
| 2020-08-06 | $58.49 | $58.71 | $57.32 | $57.74 | $56.90 | 517,542 |
| 2020-08-05 | $57.40 | $58.21 | $56.78 | $58.08 | $57.23 | 902,412 |
| 2020-08-04 | $56.98 | $57.46 | $56.00 | $57.43 | $56.59 | 741,141 |
| 2020-08-03 | $54.28 | $57.10 | $54.05 | $56.82 | $55.99 | 1,651,344 |
| 2020-07-31 | $55.19 | $55.20 | $53.01 | $53.70 | $52.92 | 590,445 |
| 2020-07-30 | $53.36 | $54.91 | $53.15 | $54.67 | $53.87 | 617,668 |
| 2020-07-29 | $54.47 | $54.56 | $53.55 | $53.72 | $52.94 | 562,627 |
| 2020-07-28 | $56.29 | $56.29 | $54.05 | $54.05 | $53.26 | 752,219 |
| 2020-07-27 | $54.12 | $56.43 | $54.12 | $56.31 | $55.49 | 1,326,243 |
| 2020-07-24 | $54.80 | $54.85 | $53.11 | $53.78 | $52.99 | 830,117 |
| 2020-07-23 | $57.22 | $57.49 | $54.81 | $55.27 | $54.46 | 869,629 |
| 2020-07-22 | $57.34 | $57.50 | $56.25 | $57.02 | $56.19 | 510,119 |
| 2020-07-21 | $59.50 | $59.50 | $57.00 | $57.08 | $56.25 | 825,357 |
| 2020-07-20 | $57.89 | $58.74 | $57.43 | $58.61 | $57.75 | 919,397 |
| 2020-07-17 | $56.56 | $57.47 | $56.21 | $57.14 | $56.31 | 750,548 |
| 2020-07-16 | $57.01 | $57.16 | $55.72 | $56.05 | $55.23 | 798,130 |
| 2020-07-15 | $57.00 | $57.95 | $56.26 | $57.58 | $56.73 | 1,856,274 |
| 2020-07-14 | $54.18 | $55.78 | $52.92 | $55.78 | $54.97 | 868,423 |
| 2020-07-13 | $56.77 | $58.47 | $54.31 | $54.53 | $53.73 | 1,035,850 |
| 2020-07-10 | $57.54 | $57.63 | $55.61 | $55.72 | $54.91 | 714,356 |
| 2020-07-09 | $58.33 | $58.42 | $56.21 | $57.46 | $56.62 | 778,923 |
| 2020-07-08 | $57.04 | $57.98 | $56.52 | $57.63 | $56.79 | 925,300 |
| 2020-07-07 | $54.87 | $57.15 | $54.36 | $56.15 | $55.33 | 916,842 |
| 2020-07-06 | $55.44 | $55.76 | $54.23 | $55.10 | $54.30 | 895,600 |
| 2020-07-02 | $54.32 | $54.75 | $53.38 | $54.06 | $53.27 | 570,690 |
| 2020-07-01 | $52.18 | $53.53 | $51.86 | $53.19 | $52.41 | 638,325 |
| 2020-06-30 | $50.95 | $52.25 | $50.36 | $52.16 | $51.40 | 411,154 |
| 2020-06-29 | $50.55 | $51.54 | $49.63 | $51.00 | $50.26 | 613,665 |
| 2020-06-26 | $52.62 | $52.74 | $50.44 | $50.52 | $49.78 | 594,993 |
| 2020-06-25 | $51.41 | $52.70 | $50.70 | $52.45 | $51.68 | 636,303 |
| 2020-06-24 | $52.64 | $53.38 | $50.56 | $51.31 | $50.56 | 842,049 |
| 2020-06-23 | $52.12 | $54.17 | $51.60 | $53.08 | $52.31 | 1,217,977 |
| 2020-06-22 | $48.88 | $51.23 | $48.73 | $51.22 | $50.47 | 1,034,786 |
| 2020-06-19 | $47.91 | $48.69 | $47.39 | $47.96 | $47.26 | 519,552 |
| 2020-06-18 | $46.60 | $47.75 | $46.31 | $47.19 | $46.50 | 380,646 |
| 2020-06-17 | $46.98 | $47.18 | $46.34 | $46.59 | $45.91 | 376,156 |
| 2020-06-16 | $47.25 | $47.25 | $45.05 | $46.45 | $45.77 | 522,431 |
| 2020-06-15 | $42.62 | $45.82 | $42.62 | $45.81 | $45.14 | 483,247 |
| 2020-06-12 | $44.23 | $44.34 | $42.20 | $43.55 | $42.91 | 590,501 |
| 2020-06-11 | $44.53 | $44.76 | $42.36 | $42.60 | $41.98 | 697,393 |
| 2020-06-10 | $45.44 | $46.27 | $45.12 | $45.86 | $45.19 | 473,325 |
| 2020-06-09 | $44.50 | $46.14 | $44.30 | $45.31 | $44.65 | 588,484 |
| 2020-06-08 | $44.99 | $45.28 | $44.50 | $44.87 | $44.21 | 473,964 |
| 2020-06-05 | $45.77 | $46.41 | $44.70 | $44.88 | $44.22 | 888,053 |
| 2020-06-04 | $46.52 | $47.46 | $45.02 | $45.16 | $44.50 | 485,633 |
| 2020-06-03 | $48.61 | $48.68 | $46.90 | $46.90 | $46.22 | 713,741 |
| 2020-06-02 | $47.50 | $48.20 | $46.67 | $48.11 | $47.41 | 385,940 |
| 2020-06-01 | $46.77 | $47.74 | $46.12 | $47.41 | $46.72 | 552,715 |
| 2020-05-29 | $45.26 | $46.38 | $44.70 | $46.34 | $45.66 | 478,454 |
| 2020-05-28 | $46.06 | $46.76 | $45.07 | $45.29 | $44.63 | 515,625 |
| 2020-05-27 | $48.27 | $48.27 | $44.10 | $46.15 | $45.48 | 910,483 |
| 2020-05-26 | $51.16 | $51.16 | $47.90 | $48.01 | $47.31 | 940,656 |
| 2020-05-22 | $48.39 | $49.60 | $47.85 | $49.56 | $48.84 | 595,601 |
| 2020-05-21 | $48.17 | $48.56 | $47.01 | $48.18 | $47.48 | 710,285 |
| 2020-05-20 | $47.72 | $48.27 | $47.25 | $48.13 | $47.43 | 881,430 |
| 2020-05-19 | $47.29 | $48.12 | $46.51 | $46.61 | $45.93 | 697,005 |
| 2020-05-18 | $47.49 | $47.49 | $46.12 | $47.05 | $46.36 | 888,559 |
| 2020-05-15 | $42.47 | $45.03 | $42.22 | $44.89 | $44.23 | 449,218 |
| 2020-05-14 | $42.88 | $43.34 | $41.65 | $42.54 | $41.92 | 376,814 |
| 2020-05-13 | $45.48 | $45.89 | $41.50 | $43.14 | $42.51 | 1,194,704 |
| 2020-05-12 | $46.87 | $47.17 | $44.80 | $45.14 | $44.48 | 809,617 |
| 2020-05-11 | $43.02 | $46.48 | $42.80 | $46.07 | $45.40 | 797,836 |
| 2020-05-08 | $42.89 | $43.50 | $42.29 | $43.23 | $42.60 | 390,505 |
| 2020-05-07 | $42.62 | $42.62 | $41.51 | $42.01 | $41.40 | 280,508 |
| 2020-05-06 | $41.88 | $42.53 | $41.31 | $41.80 | $41.19 | 431,601 |
| 2020-05-05 | $42.02 | $42.30 | $41.24 | $41.57 | $40.96 | 386,711 |
| 2020-05-04 | $39.75 | $41.22 | $39.59 | $41.18 | $40.58 | 227,994 |
| 2020-05-01 | $39.51 | $40.00 | $38.85 | $39.85 | $39.27 | 421,562 |
| 2020-04-30 | $41.83 | $42.00 | $40.65 | $40.69 | $40.10 | 265,665 |
| 2020-04-29 | $41.29 | $42.04 | $40.36 | $41.81 | $41.20 | 304,576 |
| 2020-04-28 | $42.99 | $43.03 | $40.07 | $40.59 | $40.00 | 810,762 |
| 2020-04-27 | $41.01 | $42.61 | $40.78 | $41.92 | $41.30 | 828,551 |
| 2020-04-24 | $39.62 | $40.27 | $39.01 | $40.06 | $39.48 | 451,171 |
| 2020-04-23 | $39.57 | $40.00 | $38.75 | $38.78 | $38.21 | 357,413 |
| 2020-04-22 | $38.94 | $39.40 | $38.43 | $38.92 | $38.35 | 420,517 |
| 2020-04-21 | $38.42 | $38.49 | $36.91 | $37.75 | $37.20 | 338,638 |
| 2020-04-20 | $37.26 | $39.32 | $37.08 | $38.56 | $38.00 | 560,749 |
| 2020-04-17 | $37.62 | $37.62 | $36.62 | $37.41 | $36.86 | 276,777 |
| 2020-04-16 | $35.87 | $36.29 | $35.36 | $36.21 | $35.68 | 295,036 |
| 2020-04-15 | $34.93 | $35.55 | $34.00 | $35.05 | $34.54 | 324,111 |
| 2020-04-14 | $34.76 | $35.61 | $34.23 | $35.52 | $35.00 | 300,480 |
| 2020-04-13 | $33.61 | $33.61 | $32.38 | $33.53 | $33.04 | 205,615 |
| 2020-04-09 | $33.29 | $33.53 | $32.67 | $33.30 | $32.81 | 294,520 |
| 2020-04-08 | $32.30 | $32.59 | $31.50 | $32.56 | $32.08 | 148,462 |
| 2020-04-07 | $32.99 | $33.09 | $31.40 | $31.48 | $31.02 | 186,492 |
| 2020-04-06 | $31.49 | $31.87 | $30.95 | $31.79 | $31.33 | 130,906 |
| 2020-04-03 | $30.24 | $30.50 | $29.54 | $29.79 | $29.36 | 81,143 |
| 2020-04-02 | $28.86 | $30.27 | $28.71 | $30.09 | $29.65 | 227,362 |
| 2020-04-01 | $30.00 | $30.88 | $28.82 | $29.13 | $28.70 | 201,440 |
| 2020-03-31 | $32.29 | $32.29 | $30.63 | $31.28 | $30.82 | 244,476 |
| 2020-03-30 | $31.71 | $31.97 | $30.53 | $31.97 | $31.50 | 252,630 |
| 2020-03-27 | $31.50 | $32.27 | $31.21 | $31.36 | $30.90 | 316,561 |
| 2020-03-26 | $31.33 | $33.00 | $31.19 | $32.63 | $32.15 | 480,626 |
| 2020-03-25 | $30.60 | $31.60 | $29.69 | $30.79 | $30.34 | 353,704 |
| 2020-03-24 | $28.94 | $30.05 | $28.21 | $29.99 | $29.55 | 464,485 |
| 2020-03-23 | $27.07 | $27.66 | $26.00 | $26.98 | $26.59 | 237,271 |
| 2020-03-20 | $27.91 | $28.75 | $26.96 | $27.16 | $26.76 | 323,796 |
| 2020-03-19 | $24.91 | $27.30 | $24.64 | $27.01 | $26.62 | 232,984 |
| 2020-03-18 | $24.83 | $26.59 | $24.00 | $25.02 | $24.65 | 376,154 |
| 2020-03-17 | $25.12 | $27.45 | $24.00 | $26.55 | $26.16 | 272,606 |
| 2020-03-16 | $25.00 | $26.33 | $24.49 | $24.50 | $24.14 | 322,252 |
| 2020-03-13 | $29.17 | $29.98 | $26.00 | $28.41 | $28.00 | 356,695 |
| 2020-03-12 | $30.00 | $30.00 | $27.56 | $27.72 | $27.32 | 611,921 |
| 2020-03-11 | $33.47 | $33.84 | $31.85 | $32.14 | $31.67 | 248,716 |
| 2020-03-10 | $34.82 | $34.96 | $32.50 | $34.08 | $33.58 | 417,583 |
| 2020-03-09 | $35.99 | $36.38 | $33.70 | $33.76 | $33.27 | 284,990 |
| 2020-03-06 | $36.40 | $37.85 | $36.31 | $37.69 | $37.13 | 336,708 |
| 2020-03-05 | $36.18 | $37.50 | $36.10 | $37.36 | $36.81 | 230,384 |
| 2020-03-04 | $36.26 | $37.06 | $35.91 | $37.02 | $36.48 | 356,468 |
| 2020-03-03 | $35.14 | $35.90 | $33.96 | $35.09 | $34.58 | 225,706 |
| 2020-03-02 | $34.78 | $34.96 | $33.94 | $34.94 | $34.43 | 202,853 |
| 2020-02-28 | $32.85 | $34.50 | $32.83 | $34.39 | $33.89 | 345,482 |
| 2020-02-27 | $34.00 | $35.21 | $33.00 | $34.02 | $33.52 | 349,798 |
| 2020-02-26 | $34.36 | $35.03 | $33.80 | $34.25 | $33.75 | 241,783 |
| 2020-02-25 | $35.28 | $35.28 | $33.69 | $34.10 | $33.60 | 312,005 |
| 2020-02-24 | $35.23 | $35.47 | $34.40 | $34.87 | $34.36 | 330,228 |
| 2020-02-21 | $36.84 | $36.99 | $36.15 | $36.41 | $35.88 | 240,871 |
| 2020-02-20 | $37.42 | $37.42 | $36.45 | $37.14 | $36.60 | 333,674 |
| 2020-02-19 | $37.22 | $37.92 | $36.83 | $37.63 | $37.08 | 325,560 |
| 2020-02-18 | $37.03 | $37.03 | $36.37 | $36.96 | $36.42 | 209,147 |
| 2020-02-14 | $36.83 | $37.12 | $36.44 | $36.86 | $36.32 | 171,647 |
| 2020-02-13 | $36.40 | $36.94 | $36.10 | $36.54 | $36.01 | 156,572 |
| 2020-02-12 | $36.28 | $36.44 | $35.80 | $36.39 | $35.86 | 223,492 |
| 2020-02-11 | $36.17 | $36.28 | $35.56 | $35.96 | $35.44 | 344,095 |
| 2020-02-10 | $34.93 | $35.73 | $34.82 | $35.73 | $35.21 | 263,169 |
| 2020-02-07 | $35.40 | $35.44 | $34.72 | $34.72 | $34.21 | 268,033 |
| 2020-02-06 | $35.13 | $35.37 | $34.58 | $35.27 | $34.76 | 203,651 |
| 2020-02-05 | $34.77 | $34.88 | $34.35 | $34.71 | $34.20 | 228,597 |
| 2020-02-04 | $33.82 | $34.14 | $33.56 | $34.09 | $33.59 | 186,960 |
| 2020-02-03 | $32.99 | $33.19 | $32.79 | $33.18 | $32.70 | 144,459 |
| 2020-01-31 | $33.36 | $33.36 | $32.44 | $32.71 | $32.23 | 183,526 |
| 2020-01-30 | $33.81 | $34.00 | $33.18 | $33.45 | $32.96 | 91,773 |
| 2020-01-29 | $34.15 | $34.28 | $33.91 | $34.04 | $33.54 | 78,570 |
| 2020-01-28 | $34.08 | $34.26 | $33.80 | $33.91 | $33.41 | 199,956 |
| 2020-01-27 | $33.34 | $34.00 | $33.18 | $33.75 | $33.26 | 227,561 |
| 2020-01-24 | $34.60 | $34.74 | $33.52 | $33.70 | $33.21 | 230,325 |
| 2020-01-23 | $34.89 | $34.91 | $34.19 | $34.36 | $33.86 | 127,679 |
| 2020-01-22 | $34.72 | $35.02 | $34.59 | $34.75 | $34.24 | 124,537 |
| 2020-01-21 | $35.17 | $35.25 | $34.53 | $34.59 | $34.09 | 193,652 |
| 2020-01-17 | $35.95 | $35.95 | $34.95 | $35.05 | $34.54 | 183,904 |
| 2020-01-16 | $35.71 | $35.72 | $35.18 | $35.72 | $35.20 | 173,688 |
| 2020-01-15 | $34.77 | $35.52 | $34.77 | $35.16 | $34.65 | 321,522 |
| 2020-01-14 | $34.41 | $35.08 | $34.05 | $34.78 | $34.27 | 157,801 |
| 2020-01-13 | $34.50 | $34.68 | $33.90 | $34.41 | $33.91 | 252,751 |
| 2020-01-10 | $34.35 | $34.61 | $34.09 | $34.13 | $33.63 | 120,923 |
| 2020-01-09 | $34.22 | $34.42 | $34.00 | $34.16 | $33.66 | 112,695 |
| 2020-01-08 | $33.32 | $34.02 | $33.28 | $33.83 | $33.34 | 149,484 |
| 2020-01-07 | $33.17 | $33.62 | $32.92 | $33.35 | $32.86 | 105,255 |
| 2020-01-06 | $32.47 | $33.12 | $32.22 | $33.08 | $32.59 | 174,479 |
| 2020-01-03 | $32.73 | $33.09 | $32.58 | $32.68 | $32.20 | 216,001 |
| 2020-01-02 | $34.00 | $34.00 | $32.91 | $33.35 | $32.86 | 264,880 |
| 2019-12-31 | $33.29 | $33.65 | $33.25 | $33.52 | $33.03 | 408,445 |
| 2019-12-30 | $34.40 | $34.48 | $33.30 | $33.43 | $32.94 | 151,947 |
| 2019-12-27 | $35.20 | $35.22 | $34.35 | $34.43 | $33.93 | 237,041 |
| 2019-12-26 | $36.63 | $36.63 | $35.97 | $36.03 | $34.45 | 76,227 |
| 2019-12-24 | $36.34 | $36.45 | $36.10 | $36.43 | $34.83 | 40,317 |
| 2019-12-23 | $35.95 | $36.46 | $35.48 | $36.33 | $34.74 | 593,469 |
| 2019-12-20 | $35.74 | $35.89 | $35.45 | $35.70 | $34.13 | 220,126 |
| 2019-12-19 | $35.66 | $35.70 | $35.38 | $35.54 | $33.98 | 144,118 |
| 2019-12-18 | $35.67 | $35.70 | $35.20 | $35.46 | $33.90 | 135,588 |
| 2019-12-17 | $35.23 | $35.53 | $34.73 | $35.49 | $33.93 | 249,728 |
| 2019-12-16 | $34.84 | $35.24 | $34.56 | $35.15 | $33.61 | 158,198 |
| 2019-12-13 | $34.70 | $34.84 | $34.25 | $34.54 | $33.02 | 125,404 |
| 2019-12-12 | $34.35 | $34.84 | $34.09 | $34.51 | $33.00 | 202,754 |
| 2019-12-11 | $34.72 | $34.83 | $34.20 | $34.27 | $32.77 | 369,985 |
| 2019-12-10 | $34.24 | $34.64 | $34.00 | $34.58 | $33.06 | 96,042 |
| 2019-12-09 | $34.83 | $34.91 | $34.22 | $34.22 | $32.72 | 102,821 |
| 2019-12-06 | $34.30 | $34.62 | $34.08 | $34.59 | $33.07 | 67,186 |
| 2019-12-05 | $34.60 | $34.60 | $33.90 | $34.10 | $32.60 | 127,231 |
| 2019-12-04 | $34.54 | $34.65 | $34.15 | $34.45 | $32.94 | 75,330 |
| 2019-12-03 | $33.66 | $34.39 | $33.45 | $34.28 | $32.78 | 273,604 |
| 2019-12-02 | $35.00 | $35.06 | $33.70 | $33.98 | $32.49 | 157,688 |
| 2019-11-29 | $34.65 | $35.00 | $34.50 | $34.92 | $33.39 | 85,288 |
| 2019-11-27 | $34.61 | $34.87 | $34.43 | $34.69 | $33.17 | 183,996 |
| 2019-11-26 | $34.43 | $34.56 | $34.00 | $34.41 | $32.90 | 173,828 |
| 2019-11-25 | $33.13 | $34.04 | $33.10 | $34.02 | $32.53 | 207,654 |
| 2019-11-22 | $32.48 | $32.79 | $32.39 | $32.73 | $31.29 | 74,398 |
| 2019-11-21 | $32.85 | $32.85 | $32.22 | $32.38 | $30.96 | 72,576 |
| 2019-11-20 | $32.71 | $33.35 | $32.38 | $32.89 | $31.45 | 161,587 |
| 2019-11-19 | $32.00 | $33.28 | $32.00 | $32.83 | $31.39 | 137,438 |
| 2019-11-18 | $31.74 | $31.74 | $31.15 | $31.57 | $30.19 | 50,617 |
| 2019-11-15 | $31.45 | $31.85 | $31.32 | $31.71 | $30.32 | 129,045 |
| 2019-11-14 | $31.38 | $31.38 | $30.94 | $31.10 | $29.73 | 72,370 |
| 2019-11-13 | $30.96 | $31.46 | $30.85 | $31.38 | $30.00 | 91,674 |
| 2019-11-12 | $30.99 | $31.39 | $30.77 | $31.11 | $29.75 | 79,557 |
| 2019-11-11 | $30.55 | $30.86 | $30.20 | $30.85 | $29.50 | 72,172 |
| 2019-11-08 | $29.91 | $30.70 | $29.90 | $30.70 | $29.35 | 88,686 |
| 2019-11-07 | $30.36 | $30.54 | $29.84 | $29.94 | $28.63 | 94,249 |
| 2019-11-06 | $30.65 | $30.65 | $30.16 | $30.22 | $28.89 | 123,494 |
| 2019-11-05 | $30.65 | $30.75 | $30.50 | $30.57 | $29.23 | 50,425 |
| 2019-11-04 | $30.99 | $31.00 | $30.22 | $30.41 | $29.08 | 79,166 |
| 2019-11-01 | $30.24 | $30.74 | $30.08 | $30.70 | $29.35 | 110,845 |
| 2019-10-31 | $29.92 | $30.38 | $29.72 | $29.96 | $28.65 | 230,484 |
| 2019-10-30 | $29.79 | $29.98 | $29.48 | $29.98 | $28.66 | 121,162 |
| 2019-10-29 | $29.51 | $29.78 | $29.34 | $29.66 | $28.36 | 165,489 |
| 2019-10-28 | $28.69 | $29.52 | $28.69 | $29.46 | $28.17 | 92,622 |
| 2019-10-25 | $28.30 | $28.62 | $28.01 | $28.55 | $27.30 | 105,184 |
| 2019-10-24 | $28.57 | $28.57 | $28.20 | $28.46 | $27.21 | 66,783 |
| 2019-10-23 | $28.60 | $28.79 | $28.36 | $28.45 | $27.20 | 121,258 |
| 2019-10-22 | $29.19 | $29.49 | $28.56 | $28.61 | $27.35 | 63,336 |
| 2019-10-21 | $28.56 | $29.09 | $28.51 | $29.01 | $27.74 | 95,933 |
| 2019-10-18 | $28.95 | $29.06 | $28.12 | $28.42 | $27.17 | 73,809 |
| 2019-10-17 | $29.21 | $29.21 | $28.93 | $29.07 | $27.79 | 74,143 |
| 2019-10-16 | $29.15 | $29.26 | $28.98 | $29.10 | $27.82 | 82,715 |
| 2019-10-15 | $28.69 | $29.36 | $28.69 | $29.24 | $27.96 | 91,350 |
| 2019-10-14 | $28.53 | $28.98 | $28.31 | $28.61 | $27.35 | 51,635 |
| 2019-10-11 | $28.72 | $29.13 | $28.56 | $28.56 | $27.31 | 72,369 |
| 2019-10-10 | $28.09 | $28.38 | $27.97 | $28.32 | $27.08 | 60,895 |
| 2019-10-09 | $28.28 | $28.31 | $27.97 | $28.02 | $26.79 | 74,731 |
| 2019-10-08 | $28.81 | $28.98 | $27.93 | $27.95 | $26.72 | 91,375 |
| 2019-10-07 | $28.98 | $29.43 | $28.94 | $29.14 | $27.86 | 88,490 |
| 2019-10-04 | $28.72 | $29.09 | $28.47 | $29.09 | $27.81 | 52,258 |
| 2019-10-03 | $28.16 | $28.77 | $27.62 | $28.72 | $27.46 | 91,580 |
| 2019-10-02 | $28.23 | $28.23 | $27.71 | $28.22 | $26.98 | 145,354 |
| 2019-10-01 | $29.72 | $30.05 | $28.42 | $28.52 | $27.27 | 124,828 |
| 2019-09-30 | $29.44 | $29.75 | $29.16 | $29.52 | $28.23 | 81,312 |
| 2019-09-27 | $29.78 | $30.02 | $29.19 | $29.35 | $28.06 | 87,245 |
| 2019-09-26 | $30.41 | $30.45 | $29.48 | $29.65 | $28.35 | 148,515 |
| 2019-09-25 | $30.80 | $30.90 | $30.18 | $30.42 | $29.09 | 133,611 |
| 2019-09-24 | $31.96 | $32.04 | $30.59 | $30.91 | $29.55 | 91,395 |
| 2019-09-23 | $32.28 | $32.42 | $31.83 | $31.90 | $30.50 | 67,559 |
| 2019-09-20 | $31.95 | $32.41 | $31.95 | $32.35 | $30.93 | 47,195 |
| 2019-09-19 | $32.06 | $32.31 | $31.76 | $31.82 | $30.42 | 56,293 |
| 2019-09-18 | $31.98 | $32.11 | $31.60 | $32.00 | $30.60 | 51,175 |
| 2019-09-17 | $32.11 | $32.14 | $31.77 | $31.98 | $30.57 | 52,579 |
| 2019-09-16 | $31.82 | $32.20 | $31.73 | $32.12 | $30.71 | 140,788 |
| 2019-09-13 | $31.89 | $32.16 | $31.73 | $31.83 | $30.43 | 95,733 |
| 2019-09-12 | $31.84 | $31.97 | $31.47 | $31.85 | $30.45 | 99,524 |
| 2019-09-11 | $30.75 | $31.68 | $30.68 | $31.67 | $30.28 | 81,126 |
| 2019-09-10 | $29.88 | $30.83 | $29.62 | $30.67 | $29.32 | 79,276 |
| 2019-09-09 | $30.82 | $30.82 | $29.95 | $29.98 | $28.66 | 111,102 |
| 2019-09-06 | $30.70 | $30.92 | $30.56 | $30.56 | $29.22 | 57,970 |
| 2019-09-05 | $30.60 | $30.92 | $30.24 | $30.61 | $29.27 | 172,587 |
| 2019-09-04 | $30.84 | $30.90 | $30.06 | $30.39 | $29.06 | 148,520 |
| 2019-09-03 | $31.15 | $31.38 | $30.28 | $30.42 | $29.09 | 99,500 |
| 2019-08-30 | $31.78 | $31.78 | $31.16 | $31.43 | $30.05 | 47,249 |
| 2019-08-29 | $31.61 | $31.64 | $31.26 | $31.55 | $30.17 | 75,874 |
| 2019-08-28 | $30.85 | $31.42 | $30.69 | $31.19 | $29.82 | 57,249 |
| 2019-08-27 | $31.68 | $31.72 | $30.56 | $30.88 | $29.53 | 126,441 |
| 2019-08-26 | $31.62 | $31.62 | $31.08 | $31.43 | $30.05 | 122,598 |
| 2019-08-23 | $32.12 | $32.46 | $31.08 | $31.17 | $29.80 | 72,694 |
| 2019-08-22 | $33.02 | $33.10 | $32.10 | $32.25 | $30.84 | 59,572 |
| 2019-08-21 | $32.94 | $33.11 | $32.70 | $32.95 | $31.50 | 68,323 |
| 2019-08-20 | $32.75 | $32.87 | $32.37 | $32.54 | $31.11 | 64,007 |
| 2019-08-19 | $32.88 | $32.93 | $32.47 | $32.82 | $31.38 | 231,095 |
| 2019-08-16 | $31.46 | $32.41 | $31.43 | $32.38 | $30.96 | 88,363 |
| 2019-08-15 | $31.57 | $31.63 | $31.11 | $31.17 | $29.80 | 121,017 |
| 2019-08-14 | $32.00 | $32.14 | $31.32 | $31.43 | $30.05 | 127,138 |
| 2019-08-13 | $32.02 | $32.93 | $31.93 | $32.61 | $31.18 | 87,668 |
| 2019-08-12 | $32.51 | $32.52 | $32.01 | $32.16 | $30.75 | 71,100 |
| 2019-08-09 | $33.01 | $33.15 | $32.31 | $32.75 | $31.31 | 77,872 |
| 2019-08-08 | $32.55 | $33.17 | $32.45 | $33.13 | $31.68 | 115,151 |
| 2019-08-07 | $32.14 | $32.38 | $31.71 | $32.29 | $30.87 | 233,874 |
| 2019-08-06 | $32.06 | $32.23 | $31.48 | $32.15 | $30.74 | 211,678 |
| 2019-08-05 | $32.41 | $32.82 | $31.29 | $31.64 | $30.25 | 221,173 |
| 2019-08-02 | $34.26 | $34.26 | $33.00 | $33.24 | $31.78 | 151,383 |
| 2019-08-01 | $34.60 | $35.11 | $33.85 | $34.38 | $32.87 | 129,167 |
| 2019-07-31 | $35.29 | $35.54 | $34.23 | $34.58 | $33.06 | 132,479 |
| 2019-07-30 | $34.35 | $35.25 | $34.24 | $35.25 | $33.70 | 158,438 |
| 2019-07-29 | $34.81 | $34.86 | $34.07 | $34.68 | $33.16 | 85,464 |
| 2019-07-26 | $33.85 | $34.70 | $33.85 | $34.70 | $33.18 | 154,045 |
| 2019-07-25 | $34.36 | $34.36 | $33.64 | $33.68 | $32.20 | 97,525 |
| 2019-07-24 | $34.09 | $34.40 | $33.66 | $34.40 | $32.89 | 271,180 |
| 2019-07-23 | $34.49 | $34.49 | $33.85 | $34.07 | $32.58 | 71,562 |
| 2019-07-22 | $33.92 | $34.44 | $33.92 | $34.34 | $32.83 | 89,729 |
| 2019-07-19 | $34.23 | $34.24 | $33.79 | $33.82 | $32.34 | 123,140 |
| 2019-07-18 | $33.50 | $34.13 | $33.50 | $34.11 | $32.61 | 75,330 |
| 2019-07-17 | $33.51 | $33.71 | $32.93 | $33.55 | $32.08 | 147,175 |
| 2019-07-16 | $33.58 | $33.61 | $33.16 | $33.51 | $32.04 | 91,114 |
| 2019-07-15 | $33.61 | $33.74 | $33.33 | $33.57 | $32.10 | 102,009 |
| 2019-07-12 | $33.73 | $33.93 | $33.45 | $33.64 | $32.16 | 190,818 |
| 2019-07-11 | $34.64 | $34.64 | $33.95 | $34.32 | $32.81 | 138,587 |
| 2019-07-10 | $34.67 | $34.94 | $34.25 | $34.52 | $33.01 | 380,895 |
| 2019-07-09 | $33.70 | $34.42 | $33.64 | $34.42 | $32.91 | 127,909 |
| 2019-07-08 | $34.31 | $34.31 | $33.64 | $33.92 | $32.43 | 261,020 |
| 2019-07-05 | $34.42 | $34.60 | $34.21 | $34.39 | $32.88 | 74,245 |
| 2019-07-03 | $34.25 | $34.66 | $34.10 | $34.62 | $33.10 | 112,372 |
| 2019-07-02 | $34.61 | $34.61 | $33.89 | $34.05 | $32.56 | 100,252 |
| 2019-07-01 | $35.07 | $35.18 | $34.39 | $34.49 | $32.97 | 161,668 |
| 2019-06-28 | $33.13 | $34.62 | $33.12 | $34.47 | $32.96 | 146,943 |
| 2019-06-27 | $32.29 | $33.05 | $32.20 | $33.01 | $31.56 | 132,095 |
| 2019-06-26 | $32.57 | $32.72 | $32.02 | $32.14 | $30.73 | 232,413 |
| 2019-06-25 | $32.03 | $32.67 | $31.96 | $32.32 | $30.90 | 243,229 |
| 2019-06-24 | $32.79 | $32.79 | $31.85 | $31.85 | $30.45 | 190,838 |
| 2019-06-21 | $32.40 | $32.75 | $31.74 | $32.65 | $31.22 | 164,160 |
| 2019-06-20 | $32.87 | $32.98 | $32.17 | $32.49 | $31.06 | 136,420 |
| 2019-06-19 | $32.24 | $32.40 | $32.01 | $32.38 | $30.96 | 136,313 |
| 2019-06-18 | $32.01 | $32.28 | $31.86 | $32.10 | $30.69 | 104,587 |
| 2019-06-17 | $30.50 | $31.73 | $30.50 | $31.67 | $30.28 | 87,619 |
| 2019-06-14 | $30.83 | $30.83 | $30.40 | $30.45 | $29.11 | 66,883 |
| 2019-06-13 | $30.74 | $30.96 | $30.40 | $30.96 | $29.60 | 425,251 |
| 2019-06-12 | $30.34 | $30.66 | $30.14 | $30.66 | $29.32 | 121,001 |
| 2019-06-11 | $31.35 | $31.35 | $30.04 | $30.49 | $29.15 | 110,585 |
| 2019-06-10 | $30.93 | $31.30 | $30.93 | $30.98 | $29.62 | 270,646 |
| 2019-06-07 | $29.80 | $30.78 | $29.80 | $30.68 | $29.33 | 106,829 |
| 2019-06-06 | $30.00 | $30.00 | $29.42 | $29.56 | $28.26 | 117,306 |
| 2019-06-05 | $30.20 | $30.23 | $29.81 | $29.93 | $28.62 | 86,082 |
| 2019-06-04 | $29.67 | $29.99 | $29.21 | $29.99 | $28.67 | 196,049 |
| 2019-06-03 | $29.20 | $29.52 | $28.93 | $29.17 | $27.89 | 231,867 |
| 2019-05-31 | $29.75 | $29.75 | $29.07 | $29.12 | $27.84 | 113,296 |
| 2019-05-30 | $30.04 | $30.43 | $29.83 | $30.04 | $28.72 | 84,447 |
| 2019-05-29 | $30.07 | $30.07 | $29.62 | $29.87 | $28.56 | 132,483 |
| 2019-05-28 | $30.77 | $30.89 | $30.25 | $30.30 | $28.97 | 90,859 |
| 2019-05-24 | $30.51 | $30.76 | $30.32 | $30.53 | $29.19 | 73,157 |
| 2019-05-23 | $30.75 | $30.95 | $30.07 | $30.35 | $29.02 | 134,661 |
| 2019-05-22 | $31.39 | $31.56 | $31.06 | $31.15 | $29.78 | 76,540 |
| 2019-05-21 | $30.93 | $31.51 | $30.93 | $31.50 | $30.12 | 80,334 |
| 2019-05-20 | $30.77 | $31.04 | $30.43 | $30.62 | $29.28 | 176,633 |
| 2019-05-17 | $31.43 | $31.57 | $30.93 | $31.04 | $29.68 | 89,684 |
| 2019-05-16 | $31.56 | $31.90 | $31.40 | $31.60 | $30.21 | 121,155 |
| 2019-05-15 | $30.54 | $31.13 | $30.40 | $31.12 | $29.75 | 111,342 |
| 2019-05-14 | $30.48 | $30.99 | $30.29 | $30.76 | $29.41 | 219,646 |
| 2019-05-13 | $31.13 | $31.35 | $30.12 | $30.12 | $28.80 | 210,819 |
| 2019-05-10 | $31.64 | $32.13 | $31.05 | $32.02 | $30.62 | 88,497 |
| 2019-05-09 | $31.72 | $32.00 | $31.07 | $31.83 | $30.43 | 197,561 |
| 2019-05-08 | $32.16 | $32.47 | $31.56 | $32.07 | $30.66 | 156,490 |
| 2019-05-07 | $33.68 | $33.72 | $32.36 | $32.61 | $31.18 | 180,178 |
| 2019-05-06 | $32.55 | $34.05 | $32.43 | $33.99 | $32.50 | 188,025 |
| 2019-05-03 | $32.75 | $33.41 | $32.72 | $33.41 | $31.94 | 104,466 |
| 2019-05-02 | $32.38 | $32.69 | $31.97 | $32.55 | $31.12 | 187,271 |
| 2019-05-01 | $32.88 | $33.09 | $32.36 | $32.38 | $30.96 | 159,234 |
| 2019-04-30 | $33.33 | $33.54 | $32.51 | $32.71 | $31.28 | 167,201 |
| 2019-04-29 | $33.58 | $33.83 | $33.31 | $33.32 | $31.86 | 126,148 |
| 2019-04-26 | $33.03 | $33.44 | $32.68 | $33.43 | $31.96 | 118,616 |
| 2019-04-25 | $32.67 | $33.08 | $32.50 | $32.97 | $31.52 | 105,549 |
| 2019-04-24 | $33.15 | $33.26 | $32.71 | $32.78 | $31.34 | 119,524 |
| 2019-04-23 | $32.68 | $33.28 | $32.41 | $33.18 | $31.72 | 134,561 |
| 2019-04-22 | $32.08 | $32.56 | $32.08 | $32.54 | $31.11 | 158,105 |
| 2019-04-18 | $32.10 | $32.36 | $31.30 | $32.12 | $30.71 | 252,172 |
| 2019-04-17 | $33.92 | $33.92 | $31.77 | $31.98 | $30.58 | 382,323 |
| 2019-04-16 | $34.01 | $34.09 | $33.55 | $33.73 | $32.25 | 187,820 |
| 2019-04-15 | $34.11 | $34.30 | $33.24 | $33.68 | $32.20 | 279,442 |
| 2019-04-12 | $34.42 | $34.44 | $33.90 | $34.08 | $32.58 | 140,971 |
| 2019-04-11 | $34.63 | $34.78 | $33.83 | $33.96 | $32.47 | 184,701 |
| 2019-04-10 | $33.98 | $34.57 | $33.86 | $34.56 | $33.04 | 184,543 |
| 2019-04-09 | $34.24 | $34.38 | $33.76 | $33.83 | $32.35 | 182,331 |
| 2019-04-08 | $34.59 | $34.63 | $33.94 | $34.39 | $32.88 | 224,693 |
| 2019-04-05 | $33.99 | $34.55 | $33.84 | $34.54 | $33.02 | 178,597 |
| 2019-04-04 | $34.17 | $34.19 | $33.44 | $33.91 | $32.42 | 171,805 |
| 2019-04-03 | $33.78 | $34.21 | $33.58 | $34.21 | $32.71 | 359,512 |
| 2019-04-02 | $33.17 | $33.50 | $32.91 | $33.47 | $32.00 | 157,888 |
| 2019-04-01 | $33.25 | $33.46 | $32.84 | $33.00 | $31.55 | 131,464 |
| 2019-03-29 | $32.67 | $32.88 | $32.43 | $32.88 | $31.44 | 137,097 |
| 2019-03-28 | $31.79 | $32.33 | $31.79 | $32.29 | $30.87 | 72,365 |
| 2019-03-27 | $32.20 | $32.23 | $31.24 | $31.78 | $30.39 | 105,543 |
| 2019-03-26 | $32.44 | $32.49 | $31.91 | $32.25 | $30.84 | 158,819 |
| 2019-03-25 | $31.85 | $32.31 | $31.48 | $32.07 | $30.66 | 235,455 |
| 2019-03-22 | $33.38 | $33.58 | $31.98 | $31.99 | $30.59 | 204,679 |
| 2019-03-21 | $33.01 | $33.71 | $32.74 | $33.69 | $32.21 | 126,119 |
| 2019-03-20 | $32.80 | $33.37 | $32.66 | $33.04 | $31.59 | 156,735 |
| 2019-03-19 | $33.02 | $33.09 | $32.62 | $32.86 | $31.42 | 159,719 |
| 2019-03-18 | $32.87 | $33.21 | $32.48 | $32.84 | $31.40 | 178,167 |
| 2019-03-15 | $32.36 | $32.94 | $32.24 | $32.79 | $31.35 | 234,884 |
| 2019-03-14 | $32.50 | $32.58 | $31.97 | $32.17 | $30.76 | 123,721 |
| 2019-03-13 | $32.23 | $32.62 | $31.93 | $32.49 | $31.06 | 193,669 |
| 2019-03-12 | $31.85 | $32.25 | $31.52 | $32.13 | $30.72 | 176,749 |
| 2019-03-11 | $30.74 | $31.78 | $30.73 | $31.78 | $30.39 | 177,083 |
| 2019-03-08 | $29.90 | $30.64 | $29.67 | $30.58 | $29.24 | 131,363 |
| 2019-03-07 | $30.34 | $30.84 | $29.83 | $30.51 | $29.17 | 174,952 |
| 2019-03-06 | $31.71 | $31.75 | $30.40 | $30.45 | $29.11 | 138,547 |
| 2019-03-05 | $31.72 | $32.04 | $31.27 | $31.68 | $30.29 | 156,743 |
| 2019-03-04 | $32.72 | $32.72 | $31.13 | $31.79 | $30.40 | 204,232 |
| 2019-03-01 | $31.00 | $32.13 | $30.94 | $32.08 | $30.67 | 143,821 |
| 2019-02-28 | $31.28 | $31.39 | $30.64 | $30.78 | $29.43 | 160,800 |
| 2019-02-27 | $30.25 | $31.25 | $30.25 | $31.18 | $29.81 | 132,875 |
| 2019-02-26 | $30.25 | $30.59 | $30.25 | $30.34 | $29.01 | 97,229 |
| 2019-02-25 | $30.00 | $30.65 | $30.00 | $30.50 | $29.16 | 189,287 |
| 2019-02-22 | $29.05 | $29.52 | $29.05 | $29.47 | $28.18 | 81,134 |
| 2019-02-21 | $29.58 | $29.62 | $28.78 | $28.99 | $27.72 | 91,512 |
| 2019-02-20 | $29.13 | $29.60 | $29.07 | $29.45 | $28.16 | 66,052 |
| 2019-02-19 | $28.97 | $29.21 | $28.97 | $29.05 | $27.78 | 119,383 |
| 2019-02-15 | $28.91 | $29.11 | $28.62 | $29.01 | $27.74 | 69,685 |
| 2019-02-14 | $28.67 | $28.70 | $28.43 | $28.65 | $27.39 | 60,328 |
| 2019-02-13 | $28.71 | $28.90 | $28.56 | $28.74 | $27.48 | 87,269 |
| 2019-02-12 | $28.46 | $28.55 | $28.22 | $28.54 | $27.29 | 160,109 |
| 2019-02-11 | $27.83 | $28.31 | $27.83 | $28.13 | $26.90 | 74,493 |
| 2019-02-08 | $27.29 | $27.89 | $27.29 | $27.78 | $26.56 | 40,322 |
| 2019-02-07 | $28.07 | $28.24 | $27.34 | $27.59 | $26.38 | 77,581 |
| 2019-02-06 | $28.40 | $28.59 | $28.16 | $28.36 | $27.12 | 46,233 |
| 2019-02-05 | $28.70 | $29.00 | $28.21 | $28.31 | $27.07 | 69,894 |
| 2019-02-04 | $28.30 | $28.57 | $28.05 | $28.56 | $27.31 | 356,983 |
| 2019-02-01 | $28.22 | $28.62 | $28.05 | $28.26 | $27.02 | 54,459 |
| 2019-01-31 | $27.59 | $28.24 | $27.58 | $28.22 | $26.98 | 150,539 |
| 2019-01-30 | $27.35 | $27.69 | $27.04 | $27.64 | $26.43 | 84,487 |
| 2019-01-29 | $27.33 | $27.39 | $26.87 | $27.08 | $25.89 | 119,754 |
| 2019-01-28 | $27.75 | $27.98 | $27.23 | $27.39 | $26.19 | 45,962 |
| 2019-01-25 | $27.95 | $28.22 | $27.51 | $28.19 | $26.95 | 87,601 |
| 2019-01-24 | $27.26 | $27.68 | $27.13 | $27.68 | $26.47 | 37,921 |
| 2019-01-23 | $27.89 | $28.40 | $26.95 | $27.21 | $26.02 | 79,434 |
| 2019-01-22 | $28.22 | $28.57 | $27.58 | $27.81 | $26.59 | 188,847 |
| 2019-01-18 | $28.89 | $28.90 | $28.32 | $28.83 | $27.57 | 157,123 |
| 2019-01-17 | $28.26 | $28.77 | $28.16 | $28.55 | $27.30 | 118,139 |
| 2019-01-16 | $28.28 | $28.89 | $28.28 | $28.33 | $27.09 | 190,459 |
| 2019-01-15 | $27.62 | $28.14 | $27.36 | $28.12 | $26.89 | 137,075 |
| 2019-01-14 | $27.72 | $27.81 | $27.36 | $27.36 | $26.16 | 78,774 |
| 2019-01-11 | $27.98 | $28.19 | $27.68 | $28.08 | $26.85 | 94,322 |
| 2019-01-10 | $27.62 | $28.13 | $27.34 | $28.11 | $26.88 | 98,297 |
| 2019-01-09 | $27.22 | $28.08 | $27.15 | $27.93 | $26.70 | 144,088 |
| 2019-01-08 | $27.70 | $27.79 | $26.57 | $27.10 | $25.91 | 190,663 |
| 2019-01-07 | $26.56 | $27.52 | $26.35 | $27.32 | $26.12 | 212,577 |
| 2019-01-04 | $24.60 | $25.84 | $24.60 | $25.73 | $24.60 | 146,559 |
| 2019-01-03 | $24.50 | $24.67 | $24.09 | $24.21 | $23.15 | 62,132 |
| 2019-01-02 | $23.69 | $24.52 | $23.45 | $24.52 | $23.44 | 107,840 |
| 2018-12-31 | $23.52 | $24.07 | $23.52 | $23.98 | $22.93 | 405,490 |
| 2018-12-28 | $23.26 | $23.80 | $22.98 | $23.35 | $22.33 | 177,624 |
| 2018-12-27 | $23.06 | $23.17 | $22.10 | $23.10 | $22.09 | 178,684 |
| 2018-12-26 | $22.60 | $23.72 | $22.42 | $23.68 | $22.45 | 193,054 |
| 2018-12-24 | $22.32 | $22.76 | $21.98 | $22.40 | $21.24 | 142,162 |
| 2018-12-21 | $24.28 | $24.28 | $22.33 | $22.36 | $21.20 | 659,808 |
| 2018-12-20 | $25.13 | $25.47 | $23.88 | $24.10 | $22.85 | 345,120 |
| 2018-12-19 | $25.85 | $26.48 | $25.02 | $25.28 | $23.97 | 97,902 |
| 2018-12-18 | $26.57 | $26.66 | $25.51 | $25.85 | $24.50 | 99,623 |
| 2018-12-17 | $27.06 | $27.54 | $26.15 | $26.22 | $24.86 | 104,373 |
| 2018-12-14 | $27.48 | $27.96 | $27.10 | $27.25 | $25.84 | 214,294 |
| 2018-12-13 | $28.83 | $28.83 | $27.80 | $27.93 | $26.48 | 88,982 |
| 2018-12-12 | $28.69 | $29.08 | $28.58 | $28.59 | $27.11 | 47,663 |
| 2018-12-11 | $28.47 | $28.53 | $27.86 | $28.20 | $26.74 | 157,290 |
| 2018-12-10 | $27.84 | $28.23 | $27.45 | $28.05 | $26.59 | 34,706 |
| 2018-12-07 | $28.87 | $29.08 | $27.74 | $27.90 | $26.45 | 115,013 |
| 2018-12-06 | $28.38 | $29.11 | $28.08 | $28.98 | $27.48 | 155,448 |
| 2018-12-04 | $30.64 | $30.84 | $29.02 | $29.03 | $27.52 | 130,852 |
| 2018-12-03 | $30.50 | $30.70 | $30.25 | $30.66 | $29.07 | 127,046 |
| 2018-11-30 | $29.78 | $29.79 | $29.28 | $29.79 | $28.24 | 65,908 |
| 2018-11-29 | $29.46 | $30.02 | $29.30 | $29.70 | $28.16 | 99,738 |
| 2018-11-28 | $28.78 | $29.58 | $28.46 | $29.58 | $28.04 | 62,176 |
| 2018-11-27 | $28.58 | $28.77 | $28.38 | $28.46 | $26.98 | 141,153 |
| 2018-11-26 | $28.78 | $29.07 | $28.54 | $28.96 | $27.46 | 226,320 |
| 2018-11-23 | $27.91 | $28.84 | $27.56 | $28.32 | $26.85 | 23,079 |
| 2018-11-21 | $28.00 | $28.21 | $27.54 | $28.15 | $26.69 | 178,160 |
| 2018-11-20 | $27.37 | $27.80 | $26.93 | $27.38 | $25.96 | 125,694 |
| 2018-11-19 | $29.12 | $29.14 | $27.75 | $27.94 | $26.49 | 72,170 |
| 2018-11-16 | $28.86 | $29.25 | $28.48 | $29.14 | $27.63 | 57,969 |
| 2018-11-15 | $27.98 | $29.11 | $27.84 | $28.98 | $27.48 | 47,717 |
| 2018-11-14 | $29.15 | $29.23 | $27.91 | $28.00 | $26.55 | 61,136 |
| 2018-11-13 | $28.66 | $29.25 | $28.66 | $28.85 | $27.35 | 54,258 |
| 2018-11-12 | $29.76 | $29.76 | $28.51 | $28.66 | $27.17 | 79,312 |
| 2018-11-09 | $30.05 | $30.34 | $29.70 | $29.87 | $28.32 | 149,110 |
| 2018-11-08 | $31.00 | $31.15 | $30.36 | $30.52 | $28.94 | 361,110 |
| 2018-11-07 | $30.27 | $30.85 | $30.04 | $30.74 | $29.14 | 258,955 |
| 2018-11-06 | $29.82 | $30.17 | $29.54 | $29.75 | $28.21 | 100,817 |
| 2018-11-05 | $30.25 | $30.29 | $29.35 | $29.97 | $28.41 | 119,752 |
| 2018-11-02 | $29.79 | $30.20 | $29.34 | $30.00 | $28.44 | 340,054 |
| 2018-11-01 | $27.94 | $28.74 | $27.92 | $28.68 | $27.19 | 275,352 |
| 2018-10-31 | $27.44 | $28.00 | $27.44 | $27.64 | $26.20 | 70,247 |
| 2018-10-30 | $25.86 | $27.07 | $25.86 | $26.88 | $25.48 | 166,736 |
| 2018-10-29 | $27.00 | $27.40 | $25.68 | $26.10 | $24.74 | 123,538 |
| 2018-10-26 | $26.18 | $27.00 | $25.98 | $26.60 | $25.22 | 122,428 |
| 2018-10-25 | $26.44 | $27.24 | $26.24 | $26.91 | $25.51 | 229,074 |
| 2018-10-24 | $28.25 | $28.44 | $26.21 | $26.25 | $24.89 | 217,846 |
| 2018-10-23 | $27.68 | $28.49 | $27.31 | $28.08 | $26.62 | 188,628 |
| 2018-10-22 | $28.85 | $28.89 | $28.04 | $28.28 | $26.81 | 72,574 |
| 2018-10-19 | $29.49 | $29.90 | $28.60 | $28.64 | $27.15 | 111,062 |
| 2018-10-18 | $30.14 | $30.18 | $29.15 | $29.37 | $27.84 | 95,437 |
| 2018-10-17 | $30.17 | $30.36 | $29.51 | $30.14 | $28.57 | 68,592 |
| 2018-10-16 | $29.08 | $30.24 | $28.90 | $30.15 | $28.58 | 104,607 |
| 2018-10-15 | $29.24 | $29.24 | $28.31 | $28.78 | $27.29 | 85,505 |
| 2018-10-12 | $29.15 | $29.42 | $28.64 | $29.10 | $27.59 | 121,492 |
| 2018-10-11 | $28.99 | $29.15 | $28.13 | $28.42 | $26.94 | 140,307 |
| 2018-10-10 | $29.90 | $29.90 | $28.47 | $28.48 | $27.00 | 234,142 |
| 2018-10-09 | $29.76 | $30.30 | $29.73 | $29.94 | $28.39 | 159,385 |
| 2018-10-08 | $30.18 | $30.30 | $29.43 | $29.74 | $28.20 | 193,588 |
| 2018-10-05 | $30.59 | $31.12 | $29.65 | $30.30 | $28.73 | 233,121 |
| 2018-10-04 | $31.96 | $31.96 | $30.56 | $30.76 | $29.16 | 258,404 |
| 2018-10-03 | $31.74 | $32.17 | $31.62 | $31.96 | $30.30 | 161,434 |
| 2018-10-02 | $32.81 | $32.81 | $31.68 | $31.76 | $30.11 | 269,881 |
| 2018-10-01 | $33.72 | $33.72 | $32.54 | $32.61 | $30.92 | 158,243 |
| 2018-09-28 | $33.46 | $33.70 | $33.35 | $33.43 | $31.69 | 151,260 |
| 2018-09-27 | $33.43 | $33.76 | $33.21 | $33.59 | $31.85 | 192,214 |
| 2018-09-26 | $33.51 | $33.59 | $33.08 | $33.12 | $31.40 | 164,000 |
| 2018-09-25 | $33.25 | $33.49 | $33.04 | $33.28 | $31.55 | 240,112 |
| 2018-09-24 | $32.71 | $32.99 | $32.35 | $32.92 | $31.21 | 108,455 |
| 2018-09-21 | $33.76 | $33.83 | $32.64 | $32.71 | $31.01 | 315,823 |
| 2018-09-20 | $33.82 | $33.96 | $33.47 | $33.66 | $31.91 | 205,392 |
| 2018-09-19 | $34.14 | $34.25 | $33.42 | $33.49 | $31.75 | 215,462 |
| 2018-09-18 | $33.12 | $34.07 | $33.09 | $34.04 | $32.27 | 211,336 |
| 2018-09-17 | $33.87 | $33.87 | $33.05 | $33.15 | $31.43 | 218,336 |
| 2018-09-14 | $33.58 | $33.81 | $33.30 | $33.67 | $31.92 | 244,245 |
| 2018-09-13 | $33.19 | $33.44 | $32.92 | $33.32 | $31.59 | 421,149 |
| 2018-09-12 | $33.12 | $33.12 | $32.46 | $32.91 | $31.20 | 112,080 |
| 2018-09-11 | $32.11 | $32.88 | $32.11 | $32.84 | $31.13 | 124,410 |
| 2018-09-10 | $32.78 | $32.78 | $32.05 | $32.30 | $30.62 | 111,740 |
| 2018-09-07 | $32.18 | $32.98 | $32.16 | $32.48 | $30.79 | 130,937 |
| 2018-09-06 | $33.70 | $33.70 | $32.57 | $32.57 | $30.88 | 229,857 |
| 2018-09-05 | $34.29 | $34.38 | $33.16 | $33.76 | $32.01 | 265,571 |
| 2018-09-04 | $34.45 | $34.69 | $33.63 | $34.15 | $32.38 | 231,977 |
| 2018-08-31 | $34.23 | $34.67 | $34.15 | $34.45 | $32.66 | 283,673 |
| 2018-08-30 | $33.75 | $34.23 | $33.62 | $34.12 | $32.35 | 293,555 |
| 2018-08-29 | $33.20 | $33.80 | $32.97 | $33.70 | $31.95 | 176,800 |
| 2018-08-28 | $32.93 | $33.03 | $32.66 | $33.00 | $31.28 | 92,357 |
| 2018-08-27 | $32.58 | $33.06 | $32.39 | $32.95 | $31.24 | 141,415 |
| 2018-08-24 | $32.18 | $32.45 | $32.06 | $32.36 | $30.68 | 238,918 |
| 2018-08-23 | $31.80 | $32.14 | $31.69 | $32.00 | $30.34 | 216,848 |
| 2018-08-22 | $31.77 | $31.96 | $31.65 | $31.88 | $30.22 | 116,656 |
| 2018-08-21 | $31.26 | $31.81 | $31.16 | $31.69 | $30.04 | 117,626 |
| 2018-08-20 | $30.99 | $31.12 | $30.71 | $31.08 | $29.47 | 63,874 |
| 2018-08-17 | $31.09 | $31.09 | $30.51 | $30.88 | $29.28 | 86,106 |
| 2018-08-16 | $30.63 | $31.25 | $30.63 | $31.00 | $29.39 | 84,216 |
| 2018-08-15 | $30.71 | $30.95 | $30.36 | $30.60 | $29.01 | 170,056 |
| 2018-08-14 | $30.75 | $31.22 | $30.75 | $30.97 | $29.36 | 118,311 |
| 2018-08-13 | $30.82 | $30.95 | $30.48 | $30.71 | $29.12 | 59,778 |
| 2018-08-10 | $30.50 | $30.86 | $30.26 | $30.76 | $29.16 | 54,516 |
| 2018-08-09 | $30.25 | $31.05 | $30.12 | $30.58 | $28.99 | 204,777 |
| 2018-08-08 | $30.01 | $30.27 | $29.91 | $30.15 | $28.58 | 152,076 |
| 2018-08-07 | $29.74 | $29.91 | $29.47 | $29.89 | $28.34 | 113,896 |
| 2018-08-06 | $29.31 | $29.62 | $29.20 | $29.50 | $27.97 | 53,804 |
| 2018-08-03 | $29.33 | $29.71 | $29.29 | $29.32 | $27.80 | 52,763 |
| 2018-08-02 | $29.33 | $29.70 | $29.16 | $29.65 | $28.11 | 442,296 |
| 2018-08-01 | $29.53 | $29.74 | $29.20 | $29.35 | $27.83 | 54,407 |
| 2018-07-31 | $28.91 | $29.62 | $28.85 | $29.40 | $27.87 | 55,006 |
| 2018-07-30 | $28.97 | $29.04 | $28.53 | $28.65 | $27.16 | 114,509 |
| 2018-07-27 | $30.49 | $30.49 | $28.75 | $29.01 | $27.50 | 161,960 |
| 2018-07-26 | $30.49 | $30.51 | $29.87 | $30.12 | $28.56 | 67,691 |
| 2018-07-25 | $30.41 | $30.59 | $30.12 | $30.55 | $28.96 | 88,552 |
| 2018-07-24 | $31.22 | $31.28 | $29.96 | $30.19 | $28.62 | 120,823 |
| 2018-07-23 | $31.35 | $31.40 | $30.92 | $30.96 | $29.35 | 81,749 |
| 2018-07-20 | $31.40 | $31.47 | $31.10 | $31.24 | $29.62 | 85,268 |
| 2018-07-19 | $30.98 | $31.40 | $30.75 | $31.39 | $29.76 | 232,344 |
| 2018-07-18 | $31.20 | $31.20 | $30.70 | $30.99 | $29.38 | 107,288 |
| 2018-07-17 | $30.75 | $31.33 | $30.74 | $31.19 | $29.57 | 136,588 |
| 2018-07-16 | $31.87 | $31.87 | $30.75 | $30.85 | $29.24 | 116,780 |
| 2018-07-13 | $31.87 | $31.89 | $31.44 | $31.69 | $30.04 | 126,153 |
| 2018-07-12 | $31.50 | $31.60 | $31.20 | $31.60 | $29.96 | 101,268 |
| 2018-07-11 | $30.65 | $31.24 | $30.57 | $31.14 | $29.52 | 57,632 |
| 2018-07-10 | $31.32 | $31.45 | $30.96 | $31.04 | $29.43 | 85,579 |
| 2018-07-09 | $31.39 | $31.48 | $30.78 | $31.16 | $29.54 | 113,808 |
| 2018-07-06 | $30.45 | $31.08 | $30.45 | $31.08 | $29.47 | 113,344 |
| 2018-07-05 | $30.32 | $30.32 | $29.64 | $30.15 | $28.58 | 91,975 |
| 2018-07-03 | $29.95 | $30.00 | $29.61 | $29.95 | $28.39 | 307,556 |
| 2018-07-02 | $29.21 | $29.70 | $28.98 | $29.70 | $28.16 | 56,312 |
| 2018-06-29 | $29.22 | $29.39 | $29.06 | $29.06 | $27.55 | 53,992 |
| 2018-06-28 | $29.07 | $29.07 | $28.25 | $28.98 | $27.48 | 65,670 |
| 2018-06-27 | $30.08 | $30.09 | $28.90 | $28.90 | $27.40 | 149,224 |
| 2018-06-26 | $29.81 | $30.00 | $29.34 | $29.85 | $28.30 | 131,953 |
| 2018-06-25 | $30.69 | $30.69 | $29.57 | $29.72 | $28.18 | 151,754 |
| 2018-06-22 | $31.19 | $31.22 | $30.47 | $30.69 | $29.10 | 96,354 |
| 2018-06-21 | $31.75 | $31.80 | $30.81 | $30.92 | $29.31 | 167,592 |
| 2018-06-20 | $30.95 | $31.60 | $30.95 | $31.58 | $29.94 | 135,832 |
| 2018-06-19 | $30.44 | $30.78 | $30.08 | $30.75 | $29.15 | 53,831 |
| 2018-06-18 | $30.22 | $30.53 | $29.92 | $30.50 | $28.92 | 113,314 |
| 2018-06-15 | $29.87 | $30.28 | $29.87 | $30.24 | $28.67 | 64,669 |
| 2018-06-14 | $29.89 | $30.17 | $29.69 | $30.17 | $28.60 | 163,182 |
| 2018-06-13 | $29.76 | $30.09 | $29.53 | $29.77 | $28.22 | 83,737 |
| 2018-06-12 | $29.58 | $29.80 | $29.46 | $29.64 | $28.10 | 89,534 |
| 2018-06-11 | $29.80 | $30.05 | $29.08 | $29.33 | $27.81 | 110,677 |
| 2018-06-08 | $29.74 | $29.87 | $29.49 | $29.72 | $28.18 | 68,721 |
| 2018-06-07 | $29.88 | $29.97 | $29.38 | $29.66 | $28.12 | 72,354 |
| 2018-06-06 | $29.79 | $29.91 | $29.61 | $29.91 | $28.36 | 126,330 |
| 2018-06-05 | $29.20 | $29.62 | $29.20 | $29.59 | $28.05 | 138,227 |
| 2018-06-04 | $29.00 | $29.12 | $28.48 | $29.12 | $27.61 | 120,692 |
| 2018-06-01 | $29.51 | $29.52 | $28.82 | $28.95 | $27.45 | 102,417 |
| 2018-05-31 | $29.07 | $29.47 | $29.00 | $29.23 | $27.71 | 78,199 |
| 2018-05-30 | $28.91 | $29.37 | $28.91 | $29.30 | $27.77 | 68,869 |
| 2018-05-29 | $28.78 | $28.85 | $28.38 | $28.61 | $27.12 | 110,016 |
| 2018-05-25 | $29.10 | $29.10 | $28.71 | $28.89 | $27.39 | 49,771 |
| 2018-05-24 | $29.09 | $29.23 | $28.76 | $28.99 | $27.48 | 71,556 |
| 2018-05-23 | $28.42 | $29.09 | $28.38 | $28.96 | $27.46 | 148,607 |
| 2018-05-22 | $27.99 | $28.58 | $27.95 | $28.45 | $26.97 | 336,770 |
| 2018-05-21 | $28.26 | $28.40 | $27.70 | $27.86 | $26.41 | 46,094 |
| 2018-05-18 | $28.50 | $28.62 | $28.00 | $28.13 | $26.67 | 67,391 |
| 2018-05-17 | $28.12 | $28.50 | $28.00 | $28.47 | $26.99 | 72,387 |
| 2018-05-16 | $28.13 | $28.47 | $27.76 | $28.23 | $26.76 | 126,428 |
| 2018-05-15 | $28.23 | $28.23 | $27.75 | $28.07 | $26.61 | 91,740 |
| 2018-05-14 | $27.76 | $28.45 | $27.75 | $28.11 | $26.65 | 68,549 |
| 2018-05-11 | $26.99 | $27.79 | $26.99 | $27.75 | $26.31 | 112,595 |
| 2018-05-10 | $27.02 | $27.39 | $26.89 | $26.90 | $25.50 | 107,356 |
| 2018-05-09 | $26.29 | $27.04 | $26.29 | $26.99 | $25.59 | 132,288 |
| 2018-05-08 | $26.51 | $26.51 | $26.08 | $26.25 | $24.89 | 25,142 |
| 2018-05-07 | $25.90 | $26.63 | $25.90 | $26.42 | $25.05 | 70,277 |
| 2018-05-04 | $25.11 | $26.07 | $25.11 | $25.77 | $24.43 | 31,907 |
| 2018-05-03 | $25.80 | $25.80 | $25.16 | $25.54 | $24.21 | 192,408 |
| 2018-05-02 | $25.73 | $26.06 | $25.38 | $25.78 | $24.44 | 16,736 |
| 2018-05-01 | $25.38 | $25.63 | $25.29 | $25.61 | $24.28 | 27,585 |
| 2018-04-30 | $25.99 | $26.23 | $25.38 | $25.41 | $24.09 | 39,454 |
| 2018-04-27 | $26.16 | $26.16 | $25.61 | $25.93 | $24.58 | 167,313 |
| 2018-04-26 | $25.45 | $26.00 | $25.45 | $26.00 | $24.65 | 64,555 |
| 2018-04-25 | $25.67 | $25.83 | $25.26 | $25.46 | $24.14 | 57,404 |
| 2018-04-24 | $26.33 | $26.43 | $25.55 | $25.74 | $24.40 | 218,626 |
| 2018-04-23 | $26.73 | $26.73 | $25.79 | $26.06 | $24.71 | 286,614 |
| 2018-04-20 | $26.91 | $26.91 | $26.41 | $26.47 | $25.09 | 45,246 |
| 2018-04-19 | $27.24 | $27.26 | $26.66 | $26.73 | $25.34 | 220,037 |
| 2018-04-18 | $27.23 | $27.38 | $26.97 | $27.14 | $25.73 | 244,471 |
| 2018-04-17 | $26.64 | $27.15 | $26.51 | $27.05 | $25.65 | 70,036 |
| 2018-04-16 | $26.75 | $26.77 | $26.28 | $26.37 | $25.00 | 29,546 |
| 2018-04-13 | $27.00 | $27.00 | $26.27 | $26.47 | $25.09 | 44,763 |
| 2018-04-12 | $26.59 | $26.97 | $26.50 | $26.80 | $25.41 | 61,808 |
| 2018-04-11 | $25.90 | $26.83 | $25.90 | $26.37 | $25.00 | 49,904 |
| 2018-04-10 | $25.80 | $26.14 | $25.58 | $26.05 | $24.70 | 62,321 |
| 2018-04-09 | $25.00 | $25.82 | $25.00 | $25.25 | $23.94 | 44,646 |
| 2018-04-06 | $25.27 | $25.75 | $24.63 | $24.81 | $23.52 | 62,422 |
| 2018-04-05 | $26.32 | $26.52 | $25.47 | $25.65 | $24.32 | 47,628 |
| 2018-04-04 | $24.82 | $26.06 | $24.82 | $25.95 | $24.60 | 52,387 |
| 2018-04-03 | $24.89 | $25.41 | $24.74 | $25.38 | $24.06 | 33,773 |
| 2018-04-02 | $25.97 | $25.97 | $24.63 | $24.86 | $23.57 | 133,686 |
| 2018-03-29 | $25.93 | $26.14 | $25.53 | $25.75 | $24.41 | 88,501 |
| 2018-03-28 | $25.76 | $25.87 | $25.05 | $25.64 | $24.31 | 112,664 |
| 2018-03-27 | $27.59 | $27.59 | $25.84 | $25.87 | $24.53 | 133,468 |
| 2018-03-26 | $27.49 | $27.69 | $26.53 | $27.36 | $25.94 | 78,131 |
| 2018-03-23 | $27.46 | $27.87 | $26.98 | $26.98 | $25.58 | 82,531 |
| 2018-03-22 | $27.87 | $28.19 | $27.50 | $27.54 | $26.11 | 74,326 |
| 2018-03-21 | $27.87 | $28.30 | $27.76 | $28.09 | $26.63 | 92,096 |
| 2018-03-20 | $28.09 | $28.43 | $27.85 | $28.03 | $26.57 | 71,692 |
| 2018-03-19 | $28.47 | $28.47 | $27.70 | $28.08 | $26.62 | 121,673 |
| 2018-03-16 | $28.52 | $28.90 | $28.47 | $28.55 | $27.07 | 85,842 |
| 2018-03-15 | $29.37 | $29.39 | $28.53 | $28.73 | $27.24 | 101,683 |
| 2018-03-14 | $29.90 | $29.94 | $29.16 | $29.42 | $27.89 | 104,924 |
| 2018-03-13 | $30.31 | $30.45 | $29.64 | $29.88 | $28.33 | 166,981 |
| 2018-03-12 | $30.43 | $30.51 | $29.78 | $30.09 | $28.53 | 258,457 |
| 2018-03-09 | $29.69 | $30.25 | $29.31 | $30.10 | $28.54 | 223,048 |
| 2018-03-08 | $29.00 | $29.35 | $28.78 | $29.28 | $27.76 | 177,597 |
| 2018-03-07 | $27.98 | $28.77 | $27.93 | $28.71 | $27.22 | 135,740 |
| 2018-03-06 | $28.13 | $28.18 | $27.67 | $28.07 | $26.61 | 82,469 |
| 2018-03-05 | $27.57 | $27.99 | $27.34 | $27.86 | $26.41 | 60,436 |
| 2018-03-02 | $26.33 | $27.57 | $26.06 | $27.51 | $26.09 | 119,549 |
| 2018-03-01 | $27.18 | $27.23 | $26.41 | $26.77 | $25.38 | 111,411 |
| 2018-02-28 | $27.60 | $27.86 | $27.18 | $27.18 | $25.77 | 68,906 |
| 2018-02-27 | $28.01 | $28.05 | $27.41 | $27.48 | $26.05 | 130,924 |
| 2018-02-26 | $27.49 | $27.98 | $27.20 | $27.93 | $26.48 | 135,723 |
| 2018-02-23 | $27.00 | $27.15 | $26.46 | $27.08 | $25.67 | 85,564 |
| 2018-02-22 | $26.98 | $27.09 | $26.60 | $26.62 | $25.24 | 84,199 |
| 2018-02-21 | $26.50 | $27.48 | $26.40 | $26.71 | $25.32 | 107,527 |
| 2018-02-20 | $26.75 | $26.98 | $26.36 | $26.40 | $25.03 | 44,037 |
| 2018-02-16 | $26.88 | $27.10 | $26.64 | $26.75 | $25.36 | 87,826 |
| 2018-02-15 | $26.70 | $26.87 | $26.23 | $26.70 | $25.31 | 83,148 |
| 2018-02-14 | $25.42 | $26.57 | $25.31 | $26.41 | $25.04 | 109,390 |
| 2018-02-13 | $25.68 | $25.85 | $25.09 | $25.79 | $24.45 | 53,223 |
| 2018-02-12 | $25.62 | $26.01 | $25.24 | $25.75 | $24.41 | 89,510 |
| 2018-02-09 | $25.32 | $25.98 | $24.00 | $25.34 | $24.02 | 98,782 |
| 2018-02-08 | $27.10 | $27.13 | $25.40 | $25.43 | $24.11 | 85,372 |
| 2018-02-07 | $26.25 | $27.07 | $26.25 | $26.83 | $25.44 | 123,816 |
| 2018-02-06 | $25.10 | $26.38 | $24.70 | $26.27 | $24.91 | 131,948 |
| 2018-02-05 | $26.14 | $26.80 | $25.44 | $25.68 | $24.35 | 104,969 |
| 2018-02-02 | $27.10 | $27.35 | $26.53 | $26.53 | $25.15 | 118,676 |
| 2018-02-01 | $27.64 | $27.81 | $27.18 | $27.40 | $25.98 | 57,237 |
| 2018-01-31 | $28.76 | $28.76 | $27.50 | $27.69 | $26.25 | 255,621 |
| 2018-01-30 | $28.78 | $28.91 | $28.16 | $28.55 | $27.07 | 148,723 |
| 2018-01-29 | $28.77 | $29.44 | $28.60 | $29.27 | $27.75 | 242,624 |
| 2018-01-26 | $28.56 | $28.77 | $28.26 | $28.62 | $27.13 | 132,303 |
| 2018-01-25 | $28.31 | $28.40 | $27.87 | $28.30 | $26.83 | 167,401 |
| 2018-01-24 | $28.50 | $28.50 | $27.59 | $27.94 | $26.49 | 170,322 |
| 2018-01-23 | $27.80 | $28.28 | $27.59 | $28.22 | $26.75 | 246,036 |
| 2018-01-22 | $26.63 | $27.59 | $26.63 | $27.56 | $26.13 | 235,038 |
| 2018-01-19 | $26.25 | $26.25 | $25.81 | $26.08 | $24.72 | 77,861 |
| 2018-01-18 | $25.89 | $26.14 | $25.51 | $26.02 | $24.67 | 49,327 |
| 2018-01-17 | $25.76 | $25.98 | $25.62 | $25.85 | $24.50 | 78,721 |
| 2018-01-16 | $25.76 | $26.00 | $24.70 | $24.95 | $23.65 | 94,172 |
| 2018-01-12 | $25.93 | $26.22 | $25.70 | $25.70 | $24.37 | 95,112 |
| 2018-01-11 | $25.95 | $26.04 | $25.75 | $25.82 | $24.48 | 51,055 |
| 2018-01-10 | $25.60 | $25.75 | $25.18 | $25.75 | $24.41 | 31,528 |
| 2018-01-09 | $25.40 | $25.67 | $25.34 | $25.59 | $24.26 | 52,783 |
| 2018-01-08 | $25.65 | $25.65 | $24.75 | $25.19 | $23.88 | 75,133 |
| 2018-01-05 | $25.99 | $26.00 | $25.77 | $25.85 | $24.51 | 123,148 |
| 2018-01-04 | $25.76 | $25.85 | $25.41 | $25.76 | $24.42 | 30,091 |
| 2018-01-03 | $25.50 | $25.74 | $25.35 | $25.55 | $24.22 | 65,462 |
| 2018-01-02 | $24.65 | $25.45 | $24.55 | $25.37 | $24.05 | 82,163 |
| 2017-12-29 | $25.04 | $25.14 | $24.47 | $24.49 | $23.22 | 70,717 |
| 2017-12-28 | $24.86 | $24.86 | $24.50 | $24.85 | $23.56 | 25,008 |
| 2017-12-27 | $24.75 | $24.88 | $24.58 | $24.73 | $23.45 | 25,236 |
| 2017-12-26 | $24.75 | $25.08 | $24.75 | $24.93 | $23.33 | 17,784 |
| 2017-12-22 | $24.81 | $24.93 | $24.44 | $24.84 | $23.24 | 21,112 |
| 2017-12-21 | $24.69 | $24.85 | $24.66 | $24.78 | $23.19 | 28,080 |
| 2017-12-20 | $24.57 | $24.68 | $24.34 | $24.61 | $23.03 | 38,995 |
| 2017-12-19 | $24.68 | $24.68 | $24.27 | $24.36 | $22.79 | 41,229 |
| 2017-12-18 | $24.87 | $24.87 | $24.40 | $24.58 | $23.00 | 52,125 |
| 2017-12-15 | $24.15 | $24.48 | $23.81 | $24.41 | $22.84 | 58,573 |
| 2017-12-14 | $24.42 | $24.46 | $23.92 | $23.96 | $22.42 | 29,143 |
| 2017-12-13 | $24.25 | $24.53 | $24.00 | $24.36 | $22.79 | 38,491 |
| 2017-12-12 | $24.88 | $24.88 | $24.18 | $24.26 | $22.70 | 48,311 |
| 2017-12-11 | $25.53 | $25.62 | $24.63 | $24.72 | $23.13 | 57,968 |
| 2017-12-08 | $25.37 | $25.37 | $25.00 | $25.16 | $23.54 | 49,075 |
| 2017-12-07 | $24.36 | $25.00 | $24.36 | $24.90 | $23.30 | 27,877 |
| 2017-12-06 | $24.58 | $24.62 | $24.02 | $24.42 | $22.85 | 26,825 |
| 2017-12-05 | $25.16 | $25.37 | $24.67 | $24.69 | $23.10 | 18,881 |
| 2017-12-04 | $26.16 | $26.50 | $24.99 | $24.99 | $23.38 | 44,332 |
| 2017-12-01 | $25.82 | $26.10 | $25.07 | $25.98 | $24.31 | 37,170 |
| 2017-11-30 | $25.22 | $25.72 | $25.22 | $25.68 | $24.03 | 29,913 |
| 2017-11-29 | $25.48 | $25.51 | $24.82 | $25.00 | $23.39 | 34,412 |
| 2017-11-28 | $25.37 | $25.37 | $24.85 | $25.28 | $23.65 | 26,344 |
| 2017-11-27 | $25.25 | $25.38 | $25.05 | $25.26 | $23.64 | 38,338 |
| 2017-11-24 | $25.44 | $25.62 | $25.22 | $25.22 | $23.60 | 39,909 |
| 2017-11-22 | $25.14 | $25.49 | $25.07 | $25.44 | $23.80 | 74,185 |
| 2017-11-21 | $24.93 | $25.17 | $24.78 | $24.99 | $23.39 | 70,644 |
| 2017-11-20 | $24.74 | $24.84 | $24.56 | $24.70 | $23.11 | 37,483 |
| 2017-11-17 | $24.63 | $24.71 | $24.35 | $24.65 | $23.06 | 33,542 |
| 2017-11-16 | $24.26 | $24.78 | $24.26 | $24.49 | $22.92 | 26,335 |
| 2017-11-15 | $23.69 | $24.21 | $23.54 | $24.13 | $22.58 | 42,131 |
| 2017-11-14 | $24.33 | $24.35 | $23.41 | $23.87 | $22.33 | 73,487 |
| 2017-11-13 | $24.55 | $24.57 | $24.27 | $24.36 | $22.79 | 28,245 |
| 2017-11-10 | $24.10 | $24.58 | $24.10 | $24.58 | $23.00 | 12,772 |
| 2017-11-09 | $24.66 | $24.66 | $23.98 | $24.30 | $22.73 | 115,805 |
| 2017-11-08 | $24.66 | $24.73 | $24.50 | $24.67 | $23.08 | 91,449 |
| 2017-11-07 | $25.28 | $25.28 | $24.60 | $24.63 | $23.05 | 42,711 |
| 2017-11-06 | $25.69 | $25.69 | $25.30 | $25.34 | $23.71 | 38,826 |
| 2017-11-03 | $25.48 | $25.66 | $25.35 | $25.58 | $23.93 | 26,040 |
| 2017-11-02 | $24.85 | $25.38 | $24.72 | $25.24 | $23.62 | 35,568 |
| 2017-11-01 | $26.03 | $26.09 | $25.18 | $25.21 | $23.59 | 42,699 |
| 2017-10-31 | $25.92 | $26.17 | $25.68 | $25.96 | $24.29 | 62,506 |
| 2017-10-30 | $25.70 | $25.99 | $25.49 | $25.82 | $24.16 | 109,563 |
| 2017-10-27 | $25.14 | $25.64 | $25.05 | $25.63 | $23.98 | 126,382 |
| 2017-10-26 | $25.23 | $25.23 | $24.87 | $25.00 | $23.40 | 74,504 |
| 2017-10-25 | $25.69 | $25.77 | $25.24 | $25.34 | $23.71 | 52,113 |
| 2017-10-24 | $26.40 | $26.40 | $25.79 | $25.82 | $24.16 | 48,099 |
| 2017-10-23 | $26.52 | $26.70 | $26.37 | $26.37 | $24.68 | 26,060 |
| 2017-10-20 | $26.30 | $26.68 | $26.30 | $26.51 | $24.80 | 25,330 |
| 2017-10-19 | $26.26 | $26.35 | $26.00 | $26.30 | $24.61 | 45,819 |
| 2017-10-18 | $26.69 | $26.73 | $26.29 | $26.38 | $24.68 | 35,764 |
| 2017-10-17 | $26.60 | $26.71 | $26.42 | $26.47 | $24.77 | 56,939 |
| 2017-10-16 | $26.39 | $26.88 | $26.25 | $26.44 | $24.74 | 27,137 |
| 2017-10-13 | $26.78 | $26.78 | $26.30 | $26.40 | $24.70 | 30,932 |
| 2017-10-12 | $26.78 | $26.78 | $26.40 | $26.52 | $24.82 | 35,956 |
| 2017-10-11 | $26.79 | $26.79 | $26.60 | $26.65 | $24.94 | 34,291 |
| 2017-10-10 | $26.81 | $26.89 | $26.40 | $26.74 | $25.02 | 47,674 |
| 2017-10-09 | $26.95 | $27.17 | $26.74 | $26.75 | $25.03 | 43,235 |
| 2017-10-06 | $26.80 | $27.01 | $26.67 | $26.89 | $25.16 | 29,087 |
| 2017-10-05 | $26.66 | $26.86 | $26.47 | $26.82 | $25.09 | 19,938 |
| 2017-10-04 | $26.70 | $26.85 | $26.46 | $26.49 | $24.79 | 37,519 |
| 2017-10-03 | $26.57 | $26.69 | $26.17 | $26.69 | $24.97 | 37,538 |
| 2017-10-02 | $26.35 | $26.48 | $26.00 | $26.41 | $24.71 | 35,605 |
| 2017-09-29 | $26.19 | $26.25 | $25.95 | $26.24 | $24.55 | 42,083 |
| 2017-09-28 | $25.62 | $26.20 | $25.51 | $26.05 | $24.37 | 30,335 |
| 2017-09-27 | $25.35 | $25.60 | $25.19 | $25.54 | $23.90 | 29,816 |
| 2017-09-26 | $25.54 | $25.71 | $25.27 | $25.35 | $23.72 | 13,535 |
| 2017-09-25 | $25.80 | $25.80 | $25.41 | $25.58 | $23.93 | 21,499 |
| 2017-09-22 | $25.80 | $25.88 | $25.64 | $25.77 | $24.11 | 13,736 |
| 2017-09-21 | $25.57 | $26.10 | $25.57 | $25.75 | $24.10 | 17,072 |
| 2017-09-20 | $25.50 | $25.81 | $25.44 | $25.69 | $24.04 | 27,768 |
| 2017-09-19 | $25.71 | $25.71 | $25.29 | $25.41 | $23.78 | 30,826 |
| 2017-09-18 | $25.61 | $25.73 | $25.52 | $25.57 | $23.93 | 39,102 |
| 2017-09-15 | $25.49 | $25.59 | $25.34 | $25.45 | $23.81 | 17,828 |
| 2017-09-14 | $25.51 | $25.71 | $25.24 | $25.49 | $23.85 | 18,070 |
| 2017-09-13 | $25.42 | $25.52 | $25.21 | $25.50 | $23.86 | 35,415 |
| 2017-09-12 | $25.52 | $25.52 | $25.17 | $25.28 | $23.66 | 29,089 |
| 2017-09-11 | $25.50 | $25.50 | $25.16 | $25.33 | $23.70 | 17,372 |
| 2017-09-08 | $25.30 | $25.30 | $25.10 | $25.12 | $23.50 | 11,113 |
| 2017-09-07 | $25.15 | $25.30 | $24.84 | $25.30 | $23.67 | 23,384 |
| 2017-09-06 | $25.40 | $25.40 | $24.87 | $25.06 | $23.45 | 24,394 |
| 2017-09-05 | $25.09 | $25.31 | $24.76 | $25.16 | $23.54 | 53,592 |
| 2017-09-01 | $25.40 | $25.43 | $25.05 | $25.36 | $23.73 | 87,541 |
| 2017-08-31 | $24.40 | $25.28 | $24.40 | $25.15 | $23.53 | 70,460 |
| 2017-08-30 | $24.20 | $24.54 | $24.20 | $24.40 | $22.83 | 38,345 |
| 2017-08-29 | $23.90 | $24.32 | $23.80 | $24.20 | $22.64 | 24,149 |
| 2017-08-28 | $23.25 | $23.99 | $23.25 | $23.96 | $22.42 | 41,176 |
| 2017-08-25 | $22.98 | $23.17 | $22.64 | $22.75 | $21.29 | 12,732 |
| 2017-08-24 | $22.54 | $22.73 | $22.45 | $22.73 | $21.27 | 4,591 |
| 2017-08-23 | $22.41 | $22.66 | $22.38 | $22.49 | $21.04 | 10,493 |
| 2017-08-22 | $22.05 | $22.53 | $22.04 | $22.49 | $21.04 | 9,847 |
| 2017-08-21 | $21.78 | $22.00 | $21.72 | $21.96 | $20.55 | 3,234 |
| 2017-08-18 | $22.00 | $22.03 | $21.76 | $21.86 | $20.45 | 6,760 |
| 2017-08-17 | $22.46 | $22.57 | $21.95 | $21.95 | $20.54 | 37,418 |
| 2017-08-16 | $22.77 | $22.87 | $22.50 | $22.50 | $21.05 | 17,828 |
| 2017-08-15 | $22.76 | $22.89 | $22.60 | $22.60 | $21.15 | 7,680 |
| 2017-08-14 | $22.74 | $22.82 | $22.63 | $22.82 | $21.35 | 11,816 |
| 2017-08-11 | $21.89 | $22.40 | $21.89 | $22.38 | $20.94 | 8,884 |
| 2017-08-10 | $22.42 | $22.42 | $21.93 | $21.98 | $20.57 | 7,638 |
| 2017-08-09 | $22.44 | $22.69 | $22.44 | $22.51 | $21.06 | 9,492 |
| 2017-08-08 | $23.12 | $23.12 | $22.72 | $22.72 | $21.26 | 11,643 |
| 2017-08-07 | $22.78 | $23.07 | $22.65 | $22.98 | $21.50 | 22,860 |
| 2017-08-04 | $22.55 | $22.79 | $22.55 | $22.76 | $21.30 | 42,587 |
| 2017-08-03 | $22.13 | $22.55 | $22.13 | $22.42 | $20.97 | 17,198 |
| 2017-08-02 | $22.24 | $22.37 | $21.73 | $22.22 | $20.79 | 11,708 |
| 2017-08-01 | $22.52 | $22.52 | $21.95 | $22.15 | $20.73 | 11,177 |
| 2017-07-31 | $22.74 | $22.74 | $22.24 | $22.29 | $20.86 | 14,588 |
| 2017-07-28 | $22.49 | $22.58 | $22.36 | $22.57 | $21.12 | 10,204 |
| 2017-07-27 | $22.76 | $22.94 | $22.19 | $22.36 | $20.92 | 11,595 |
| 2017-07-26 | $22.93 | $23.02 | $22.64 | $22.89 | $21.42 | 15,924 |
| 2017-07-25 | $23.12 | $23.12 | $22.59 | $22.84 | $21.37 | 12,633 |
| 2017-07-24 | $22.54 | $22.86 | $22.47 | $22.86 | $21.39 | 11,929 |
| 2017-07-21 | $22.55 | $22.60 | $22.50 | $22.50 | $21.05 | 9,062 |
| 2017-07-20 | $22.19 | $22.51 | $22.19 | $22.38 | $20.94 | 13,105 |
| 2017-07-19 | $22.08 | $22.37 | $22.08 | $22.20 | $20.77 | 7,024 |
| 2017-07-18 | $22.37 | $22.37 | $22.04 | $22.11 | $20.69 | 20,015 |
| 2017-07-17 | $22.37 | $22.56 | $22.31 | $22.31 | $20.87 | 10,166 |
| 2017-07-14 | $22.57 | $22.58 | $22.32 | $22.43 | $20.99 | 18,943 |
| 2017-07-13 | $22.52 | $22.52 | $22.07 | $22.45 | $21.00 | 20,117 |
| 2017-07-12 | $22.22 | $22.34 | $22.21 | $22.33 | $20.89 | 15,460 |
| 2017-07-11 | $21.99 | $22.21 | $21.97 | $22.20 | $20.77 | 17,350 |
| 2017-07-10 | $22.28 | $22.32 | $21.82 | $21.89 | $20.48 | 16,756 |
| 2017-07-07 | $22.09 | $22.36 | $22.09 | $22.20 | $20.77 | 70,307 |
| 2017-07-06 | $22.50 | $22.50 | $22.09 | $22.09 | $20.67 | 12,815 |
| 2017-07-05 | $22.52 | $22.72 | $22.35 | $22.70 | $21.24 | 16,268 |
| 2017-07-03 | $22.37 | $22.54 | $22.21 | $22.44 | $21.00 | 13,311 |
| 2017-06-30 | $22.70 | $22.70 | $22.31 | $22.38 | $20.94 | 43,881 |
| 2017-06-29 | $23.00 | $23.01 | $22.46 | $22.55 | $21.10 | 41,622 |
| 2017-06-28 | $22.61 | $23.08 | $22.56 | $23.06 | $21.58 | 12,983 |
| 2017-06-27 | $23.20 | $23.23 | $22.43 | $22.46 | $21.02 | 42,157 |
| 2017-06-26 | $23.90 | $23.90 | $22.88 | $23.20 | $21.71 | 49,824 |
| 2017-06-23 | $22.94 | $23.14 | $22.61 | $23.10 | $21.61 | 37,706 |
| 2017-06-22 | $22.71 | $23.05 | $22.65 | $22.89 | $21.42 | 66,292 |
| 2017-06-21 | $22.26 | $22.54 | $22.23 | $22.54 | $21.09 | 31,359 |
| 2017-06-20 | $21.87 | $22.33 | $21.80 | $21.86 | $20.45 | 39,291 |
| 2017-06-19 | $21.36 | $21.81 | $21.32 | $21.79 | $20.39 | 12,437 |
| 2017-06-16 | $21.01 | $21.15 | $20.93 | $21.12 | $19.76 | 13,690 |
| 2017-06-15 | $21.11 | $21.17 | $20.94 | $21.09 | $19.73 | 16,395 |
| 2017-06-14 | $21.48 | $21.48 | $21.25 | $21.30 | $19.93 | 5,074 |
| 2017-06-13 | $21.06 | $21.37 | $21.05 | $21.37 | $20.00 | 7,387 |
| 2017-06-12 | $21.10 | $21.21 | $20.89 | $21.13 | $19.77 | 5,031 |
| 2017-06-09 | $21.63 | $21.68 | $21.14 | $21.14 | $19.78 | 8,468 |
| 2017-06-08 | $21.24 | $21.50 | $21.12 | $21.42 | $20.04 | 6,756 |
| 2017-06-07 | $20.95 | $21.22 | $20.92 | $21.13 | $19.77 | 9,834 |
| 2017-06-06 | $20.86 | $21.03 | $20.84 | $20.92 | $19.57 | 5,453 |
| 2017-06-05 | $21.35 | $21.35 | $20.72 | $20.79 | $19.45 | 8,607 |
| 2017-06-02 | $20.93 | $21.15 | $20.76 | $21.14 | $19.78 | 20,308 |
| 2017-06-01 | $20.36 | $20.76 | $20.34 | $20.74 | $19.41 | 14,590 |
| 2017-05-31 | $20.21 | $20.21 | $19.97 | $20.16 | $18.86 | 16,383 |
| 2017-05-30 | $20.54 | $20.56 | $20.05 | $20.21 | $18.91 | 13,831 |
| 2017-05-26 | $20.80 | $20.81 | $20.57 | $20.57 | $19.25 | 7,773 |
| 2017-05-25 | $21.15 | $21.15 | $20.73 | $20.76 | $19.42 | 7,237 |
| 2017-05-24 | $20.96 | $21.03 | $20.87 | $20.99 | $19.64 | 36,018 |
| 2017-05-23 | $20.86 | $20.86 | $20.70 | $20.81 | $19.47 | 3,047 |
| 2017-05-22 | $20.65 | $20.80 | $20.52 | $20.66 | $19.33 | 17,323 |
| 2017-05-19 | $20.82 | $20.82 | $20.64 | $20.66 | $19.33 | 3,021 |
| 2017-05-18 | $20.23 | $20.73 | $20.23 | $20.73 | $19.39 | 4,157 |
| 2017-05-17 | $20.66 | $20.66 | $20.06 | $20.06 | $18.77 | 3,869 |
| 2017-05-16 | $20.70 | $20.75 | $20.57 | $20.74 | $19.41 | 7,716 |
| 2017-05-15 | $20.51 | $20.72 | $20.42 | $20.65 | $19.32 | 5,642 |
| 2017-05-12 | $20.05 | $20.40 | $20.05 | $20.38 | $19.07 | 5,353 |
| 2017-05-11 | $19.96 | $20.01 | $19.96 | $20.01 | $18.73 | 974 |
| 2017-05-10 | $19.93 | $20.10 | $19.83 | $20.02 | $18.73 | 6,446 |
| 2017-05-09 | $20.03 | $20.08 | $19.91 | $20.08 | $18.79 | 2,822 |
| 2017-05-08 | $20.50 | $20.50 | $19.81 | $19.83 | $18.55 | 8,537 |
| 2017-05-05 | $20.65 | $20.65 | $20.08 | $20.19 | $18.89 | 8,279 |
| 2017-05-04 | $20.37 | $20.49 | $20.26 | $20.49 | $19.17 | 5,027 |
| 2017-05-03 | $20.54 | $20.55 | $19.95 | $20.34 | $19.03 | 5,875 |
| 2017-05-02 | $20.72 | $20.72 | $20.45 | $20.53 | $19.21 | 5,120 |
| 2017-05-01 | $20.71 | $20.76 | $20.50 | $20.74 | $19.41 | 6,282 |
| 2017-04-28 | $20.80 | $20.80 | $20.43 | $20.49 | $19.17 | 120,508 |
| 2017-04-27 | $20.94 | $20.94 | $20.82 | $20.84 | $19.50 | 5,385 |
| 2017-04-26 | $20.66 | $20.90 | $20.63 | $20.87 | $19.53 | 7,856 |
| 2017-04-25 | $20.58 | $20.61 | $20.57 | $20.57 | $19.25 | 2,440 |
| 2017-04-24 | $20.10 | $20.23 | $20.08 | $20.23 | $18.93 | 1,625 |
| 2017-04-21 | $19.94 | $19.94 | $19.82 | $19.85 | $18.57 | 2,333 |
| 2017-04-20 | $20.00 | $20.03 | $20.00 | $20.03 | $18.74 | 329 |
| 2017-04-19 | $20.14 | $20.14 | $19.97 | $19.97 | $18.68 | 4,118 |
| 2017-04-18 | $20.32 | $20.32 | $19.96 | $19.96 | $18.68 | 561 |
| 2017-04-17 | $20.29 | $20.29 | $20.29 | $20.29 | $18.99 | 370 |
| 2017-04-13 | $20.13 | $20.13 | $20.13 | $20.13 | $18.84 | 800 |
| 2017-04-12 | $20.06 | $20.06 | $20.06 | $20.06 | $18.77 | 220 |
| 2017-04-11 | $20.34 | $20.34 | $19.97 | $20.03 | $18.74 | 1,308 |
| 2017-04-10 | $20.48 | $20.48 | $20.36 | $20.36 | $19.05 | 1,691 |
| 2017-04-07 | $19.91 | $20.20 | $19.91 | $20.20 | $18.90 | 5,022 |
| 2017-04-06 | $20.01 | $20.01 | $19.89 | $20.00 | $18.71 | 4,317 |
| 2017-04-05 | $20.26 | $20.31 | $20.00 | $20.00 | $18.71 | 4,233 |
| 2017-04-04 | $20.49 | $20.49 | $20.41 | $20.41 | $19.10 | 604 |
| 2017-04-03 | $20.53 | $20.78 | $20.49 | $20.49 | $19.17 | 6,416 |
| 2017-03-31 | $20.57 | $20.70 | $20.52 | $20.68 | $19.35 | 1,300 |
| 2017-03-30 | $20.63 | $20.63 | $20.53 | $20.60 | $19.27 | 6,449 |
| 2017-03-29 | $20.41 | $20.65 | $20.41 | $20.65 | $19.32 | 552 |
| 2017-03-28 | $20.42 | $20.44 | $20.30 | $20.44 | $19.12 | 2,029 |
| 2017-03-27 | $20.10 | $20.50 | $19.90 | $20.50 | $19.18 | 2,034 |
| 2017-03-24 | $20.02 | $20.09 | $20.00 | $20.07 | $18.78 | 1,357 |
| 2017-03-23 | $19.90 | $20.09 | $19.87 | $19.87 | $18.59 | 2,580 |
| 2017-03-22 | $19.88 | $19.88 | $19.75 | $19.83 | $18.55 | 2,067 |
| 2017-03-21 | $20.88 | $20.88 | $19.89 | $19.89 | $18.61 | 15,636 |
| 2017-03-20 | $20.51 | $20.71 | $20.51 | $20.68 | $19.35 | 2,998 |
| 2017-03-17 | $20.75 | $20.75 | $20.56 | $20.62 | $19.29 | 4,742 |
| 2017-03-16 | $20.70 | $20.74 | $20.59 | $20.64 | $19.31 | 1,463 |
| 2017-03-15 | $20.46 | $20.79 | $20.46 | $20.79 | $19.45 | 1,194 |
| 2017-03-14 | $20.35 | $20.50 | $20.35 | $20.48 | $19.16 | 2,133 |
| 2017-03-13 | $20.46 | $20.59 | $20.38 | $20.54 | $19.22 | 5,222 |
| 2017-03-10 | $20.40 | $20.48 | $20.33 | $20.33 | $19.02 | 7,701 |
| 2017-03-09 | $20.36 | $20.44 | $20.31 | $20.39 | $19.08 | 9,181 |
| 2017-03-08 | $20.27 | $20.45 | $20.22 | $20.30 | $19.00 | 7,837 |
| 2017-03-07 | $19.99 | $20.27 | $19.99 | $20.21 | $18.91 | 14,995 |
| 2017-03-06 | $19.82 | $20.09 | $19.82 | $20.09 | $18.80 | 3,877 |
| 2017-03-03 | $20.15 | $20.15 | $20.03 | $20.03 | $18.74 | 1,490 |
| 2017-03-02 | $20.14 | $20.46 | $20.09 | $20.09 | $18.79 | 7,116 |
| 2017-03-01 | $20.06 | $20.31 | $20.06 | $20.31 | $19.00 | 3,678 |
| 2017-02-28 | $19.84 | $19.84 | $19.84 | $19.84 | $18.56 | 664 |
| 2017-02-27 | $19.20 | $19.69 | $19.20 | $19.69 | $18.42 | 1,749 |
| 2017-02-24 | $18.73 | $18.80 | $18.73 | $18.80 | $17.59 | 411 |
| 2017-02-23 | $19.06 | $19.06 | $18.90 | $18.90 | $17.68 | 562 |
| 2017-02-22 | $19.23 | $19.23 | $19.06 | $19.06 | $17.84 | 2,035 |
| 2017-02-21 | $19.47 | $19.47 | $19.14 | $19.23 | $17.99 | 4,410 |
| 2017-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $17.97 | 153 |
| 2017-02-16 | $19.22 | $19.22 | $19.00 | $19.07 | $17.84 | 3,510 |
| 2017-02-15 | $19.01 | $20.50 | $18.93 | $19.10 | $17.87 | 11,642 |
| 2017-02-14 | $18.95 | $19.11 | $18.89 | $19.08 | $17.85 | 12,750 |
| 2017-02-13 | $18.98 | $18.98 | $18.83 | $18.83 | $17.62 | 1,855 |
| 2017-02-10 | $18.85 | $18.99 | $18.85 | $18.99 | $17.77 | 3,141 |
| 2017-02-09 | $18.39 | $18.89 | $18.39 | $18.86 | $17.64 | 8,722 |
| 2017-02-08 | $18.39 | $18.46 | $18.25 | $18.45 | $17.26 | 1,626 |
| 2017-02-07 | $18.53 | $18.83 | $18.21 | $18.27 | $17.09 | 2,401 |
| 2017-02-06 | $18.40 | $18.40 | $18.28 | $18.34 | $17.16 | 6,035 |
| 2017-02-03 | $18.23 | $18.24 | $18.15 | $18.15 | $16.98 | 1,952 |
| 2017-02-02 | $18.28 | $18.32 | $18.28 | $18.29 | $17.12 | 1,349 |
| 2017-02-01 | $18.20 | $18.25 | $18.20 | $18.25 | $17.08 | 865 |
| 2017-01-31 | $17.40 | $18.19 | $17.40 | $18.19 | $17.02 | 32,610 |
| 2017-01-30 | $17.55 | $17.55 | $17.51 | $17.53 | $16.40 | 974 |
| 2017-01-27 | $17.91 | $17.91 | $17.91 | $17.91 | $16.76 | 114 |
| 2017-01-26 | $17.72 | $17.75 | $17.72 | $17.74 | $16.60 | 675 |
| 2017-01-25 | $17.70 | $17.75 | $17.64 | $17.75 | $16.61 | 1,747 |
| 2017-01-24 | $17.39 | $17.56 | $17.36 | $17.56 | $16.43 | 3,056 |
| 2017-01-23 | $17.50 | $17.61 | $17.48 | $17.59 | $16.46 | 2,420 |
| 2017-01-20 | $17.77 | $17.77 | $17.72 | $17.72 | $16.58 | 329 |
| 2017-01-19 | $17.71 | $17.71 | $17.66 | $17.71 | $16.57 | 933 |
| 2017-01-18 | $17.78 | $17.81 | $17.75 | $17.81 | $16.66 | 600 |
| 2017-01-17 | $18.20 | $18.21 | $17.72 | $17.82 | $16.67 | 9,609 |
| 2017-01-13 | $18.33 | $18.33 | $18.33 | $18.33 | $17.15 | 113 |
| 2017-01-12 | $18.32 | $18.32 | $18.32 | $18.32 | $17.14 | 120 |
| 2017-01-11 | $18.21 | $18.21 | $17.56 | $18.15 | $16.98 | 2,503 |
| 2017-01-10 | $18.45 | $18.66 | $18.45 | $18.62 | $17.42 | 2,846 |
| 2017-01-09 | $18.23 | $18.38 | $18.16 | $18.38 | $17.20 | 2,694 |
| 2017-01-06 | $18.10 | $18.23 | $18.10 | $18.23 | $17.06 | 807 |
| 2017-01-05 | $18.14 | $18.14 | $17.77 | $17.93 | $16.77 | 1,720 |
| 2017-01-04 | $17.54 | $18.20 | $17.54 | $18.15 | $16.98 | 994 |
| 2017-01-03 | $17.20 | $17.33 | $17.18 | $17.19 | $16.08 | 1,829 |
| 2016-12-30 | $17.09 | $17.09 | $16.91 | $16.93 | $15.84 | 23,622 |
| 2016-12-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.04 | 260 |
| 2016-12-28 | $17.34 | $17.34 | $17.34 | $17.34 | $16.22 | 103 |
| 2016-12-27 | $17.58 | $17.69 | $17.58 | $17.60 | $16.47 | 1,447 |
| 2016-12-23 | $17.21 | $17.53 | $17.21 | $17.53 | $16.40 | 700 |
| 2016-12-22 | $17.40 | $17.40 | $17.08 | $17.09 | $15.99 | 1,065 |
| 2016-12-21 | $17.86 | $17.92 | $17.46 | $17.46 | $16.34 | 1,005 |
| 2016-12-20 | $17.83 | $17.83 | $17.70 | $17.78 | $16.64 | 2,176 |
| 2016-12-19 | $18.17 | $18.20 | $17.78 | $17.78 | $16.64 | 4,247 |
| 2016-12-16 | $18.15 | $18.15 | $18.05 | $18.05 | $16.89 | 912 |
| 2016-12-15 | $18.02 | $18.02 | $18.00 | $18.01 | $16.85 | 1,451 |
| 2016-12-14 | $17.62 | $17.62 | $17.37 | $17.37 | $16.26 | 800 |
| 2016-12-13 | $17.69 | $17.69 | $17.67 | $17.67 | $16.53 | 1,850 |
| 2016-12-12 | $17.50 | $17.55 | $17.42 | $17.42 | $16.30 | 1,373 |
| 2016-12-09 | $17.58 | $17.80 | $17.44 | $17.49 | $16.36 | 34,475 |
| 2016-12-08 | $17.17 | $17.17 | $17.17 | $17.17 | $16.06 | 218 |
| 2016-12-07 | $17.16 | $17.16 | $17.08 | $17.09 | $15.99 | 1,067 |
| 2016-12-06 | $17.66 | $17.72 | $17.66 | $17.72 | $16.58 | 300 |
| 2016-12-05 | $17.75 | $17.85 | $17.71 | $17.84 | $16.69 | 426 |
| 2016-12-02 | $17.59 | $17.59 | $17.59 | $17.59 | $16.46 | 800 |
| 2016-12-01 | $17.80 | $17.80 | $17.32 | $17.32 | $16.21 | 1,208 |
| 2016-11-30 | $18.31 | $18.31 | $17.85 | $17.86 | $16.71 | 2,915 |
| 2016-11-29 | $18.32 | $18.36 | $18.13 | $18.30 | $17.12 | 1,802 |
| 2016-11-28 | $18.48 | $18.63 | $18.26 | $18.26 | $17.08 | 900 |
| 2016-11-25 | $18.71 | $18.77 | $18.53 | $18.76 | $17.55 | 935 |
| 2016-11-23 | $18.31 | $18.54 | $18.31 | $18.52 | $17.33 | 90,522 |
| 2016-11-22 | $18.60 | $18.73 | $18.60 | $18.66 | $17.46 | 628 |
| 2016-11-21 | $18.79 | $18.97 | $18.78 | $18.97 | $17.75 | 1,042 |
| 2016-11-18 | $18.85 | $18.89 | $18.56 | $18.68 | $17.48 | 7,410 |
| 2016-11-17 | $18.82 | $19.48 | $18.60 | $18.78 | $17.57 | 2,511 |
| 2016-11-16 | $19.22 | $19.29 | $18.94 | $18.94 | $17.72 | 2,730 |
| 2016-11-15 | $19.18 | $19.45 | $19.18 | $19.42 | $18.17 | 7,076 |
| 2016-11-14 | $19.11 | $19.41 | $19.01 | $19.41 | $18.16 | 4,195 |
| 2016-11-11 | $18.83 | $18.90 | $18.73 | $18.79 | $17.58 | 13,900 |
| 2016-11-10 | $18.72 | $18.94 | $18.49 | $18.85 | $17.64 | 106,740 |
| 2016-11-09 | $17.57 | $18.21 | $17.57 | $18.20 | $17.03 | 8,707 |
| 2016-11-08 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 51 |
| 2016-11-07 | $16.09 | $16.86 | $16.09 | $16.86 | $15.78 | 4,547 |
| 2016-11-04 | $15.86 | $15.86 | $15.86 | $15.86 | $14.84 | 1,121 |
| 2016-11-03 | $16.10 | $16.10 | $15.85 | $15.85 | $14.83 | 27,638 |
| 2016-11-02 | $16.34 | $16.34 | $16.34 | $16.34 | $15.29 | 139 |
| 2016-11-01 | $16.62 | $16.78 | $16.54 | $16.54 | $15.48 | 65,750 |
| 2016-10-31 | $16.90 | $16.90 | $16.72 | $16.72 | $15.64 | 802 |
| 2016-10-28 | $16.83 | $16.96 | $16.83 | $16.95 | $15.86 | 950 |
| 2016-10-27 | $17.23 | $17.23 | $17.00 | $17.00 | $15.91 | 1,485 |
| 2016-10-26 | $17.40 | $17.40 | $17.25 | $17.25 | $16.14 | 301 |
| 2016-10-25 | $17.50 | $17.50 | $17.42 | $17.42 | $16.30 | 1,079 |
| 2016-10-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 1,022 |
| 2016-10-21 | $17.74 | $17.74 | $17.67 | $17.67 | $16.53 | 1,353 |
| 2016-10-20 | $17.74 | $17.80 | $17.74 | $17.80 | $16.65 | 7,650 |
| 2016-10-19 | $17.79 | $17.79 | $17.79 | $17.79 | $16.65 | 100 |
| 2016-10-18 | $17.74 | $17.74 | $17.74 | $17.74 | $16.60 | 172 |
| 2016-10-17 | $17.49 | $17.58 | $17.49 | $17.58 | $16.45 | 488 |
| 2016-10-14 | $18.07 | $18.07 | $17.66 | $17.66 | $16.52 | 306 |
| 2016-10-13 | $17.86 | $18.01 | $17.86 | $18.01 | $16.85 | 931 |
| 2016-10-12 | $18.57 | $18.57 | $17.98 | $18.00 | $16.84 | 3,668 |
| 2016-10-11 | $19.08 | $19.08 | $18.38 | $18.38 | $17.20 | 7,079 |
| 2016-10-10 | $19.40 | $19.54 | $19.40 | $19.52 | $18.27 | 510 |
| 2016-10-07 | $19.19 | $19.19 | $19.19 | $19.19 | $17.96 | 366 |
| 2016-10-06 | $19.76 | $19.76 | $19.25 | $19.25 | $18.01 | 1,295 |
| 2016-10-05 | $19.92 | $20.17 | $19.91 | $20.09 | $18.80 | 1,556 |
| 2016-10-04 | $20.01 | $20.01 | $19.77 | $19.77 | $18.50 | 577 |
| 2016-10-03 | $19.67 | $19.88 | $19.67 | $19.74 | $18.47 | 3,659 |
| 2016-09-30 | $19.79 | $19.92 | $19.79 | $19.92 | $18.63 | 380 |
| 2016-09-29 | $19.70 | $19.70 | $19.63 | $19.63 | $18.37 | 1,304 |
| 2016-09-28 | $20.47 | $20.47 | $20.21 | $20.21 | $18.91 | 2,194 |
| 2016-09-27 | $20.21 | $20.36 | $20.21 | $20.36 | $19.05 | 2,832 |
| 2016-09-26 | $20.08 | $20.08 | $20.05 | $20.05 | $18.76 | 1,100 |
| 2016-09-23 | $20.14 | $20.14 | $20.14 | $20.14 | $18.84 | 221 |
| 2016-09-22 | $19.95 | $19.95 | $19.95 | $19.95 | $18.67 | 1,110 |
| 2016-09-21 | $19.75 | $20.02 | $19.58 | $20.02 | $18.73 | 5,251 |
| 2016-09-20 | $19.75 | $19.81 | $19.74 | $19.78 | $18.51 | 524 |
| 2016-09-19 | $19.70 | $19.72 | $19.70 | $19.72 | $18.45 | 454 |
| 2016-09-16 | $19.05 | $19.51 | $19.05 | $19.49 | $18.24 | 2,695 |
| 2016-09-15 | $19.37 | $19.37 | $19.25 | $19.25 | $18.01 | 305 |
| 2016-09-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.50 | 0 |
| 2016-09-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.50 | 309 |
| 2016-09-12 | $18.77 | $18.77 | $18.77 | $18.77 | $17.56 | 172 |
| 2016-09-09 | $18.90 | $18.91 | $18.68 | $18.68 | $17.48 | 1,877 |
| 2016-09-08 | $18.91 | $18.93 | $18.91 | $18.93 | $17.71 | 700 |
| 2016-09-07 | $18.99 | $18.99 | $18.97 | $18.97 | $17.75 | 534 |
| 2016-09-06 | $18.59 | $18.72 | $18.59 | $18.70 | $17.50 | 925 |
| 2016-09-02 | $18.17 | $18.21 | $18.06 | $18.21 | $17.04 | 2,668 |
| 2016-09-01 | $18.00 | $18.01 | $18.00 | $18.00 | $16.84 | 20,203 |
| 2016-08-31 | $18.01 | $18.01 | $18.01 | $18.01 | $16.85 | 361 |
| 2016-08-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.08 | 125 |
| 2016-08-29 | $18.44 | $18.44 | $18.44 | $18.44 | $17.25 | 158 |
| 2016-08-26 | $18.23 | $18.23 | $18.13 | $18.13 | $16.96 | 2,200 |
| 2016-08-25 | $18.42 | $18.42 | $17.93 | $17.93 | $16.78 | 2,143 |
| 2016-08-24 | $19.23 | $19.23 | $18.25 | $18.28 | $17.10 | 2,144 |
| 2016-08-23 | $19.22 | $19.22 | $19.13 | $19.13 | $17.90 | 892 |
| 2016-08-22 | $18.96 | $18.96 | $18.96 | $18.96 | $17.74 | 108 |
| 2016-08-19 | $18.73 | $18.73 | $18.73 | $18.73 | $17.53 | 108 |
| 2016-08-18 | $18.92 | $18.97 | $18.92 | $18.97 | $17.75 | 547 |
| 2016-08-17 | $18.99 | $18.99 | $18.99 | $18.99 | $17.77 | 284 |
| 2016-08-16 | $19.09 | $19.09 | $19.09 | $19.09 | $17.86 | 249 |
| 2016-08-15 | $19.00 | $19.29 | $19.00 | $19.28 | $18.04 | 767 |
| 2016-08-12 | $18.91 | $19.07 | $18.91 | $19.03 | $17.81 | 2,405 |
| 2016-08-11 | $18.92 | $18.92 | $18.91 | $18.91 | $17.69 | 201 |
| 2016-08-10 | $18.92 | $18.92 | $18.66 | $18.72 | $17.51 | 992 |
| 2016-08-09 | $19.07 | $19.12 | $19.07 | $19.08 | $17.86 | 4,251 |
| 2016-08-08 | $19.20 | $19.20 | $19.06 | $19.06 | $17.83 | 683 |
| 2016-08-05 | $19.03 | $19.26 | $19.03 | $19.22 | $17.98 | 1,399 |
| 2016-08-04 | $19.00 | $19.15 | $19.00 | $19.08 | $17.85 | 3,456 |
| 2016-08-03 | $18.98 | $18.98 | $18.97 | $18.97 | $17.75 | 400 |
| 2016-08-02 | $18.63 | $18.63 | $18.63 | $18.63 | $17.43 | 505 |
| 2016-08-01 | $19.00 | $19.07 | $18.98 | $19.03 | $17.81 | 1,236 |
| 2016-07-29 | $18.68 | $18.73 | $18.38 | $18.73 | $17.52 | 1,669 |
| 2016-07-28 | $18.90 | $18.95 | $18.90 | $18.95 | $17.73 | 606 |
| 2016-07-27 | $18.74 | $18.74 | $18.72 | $18.72 | $17.52 | 200 |
| 2016-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.22 | 100 |
| 2016-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 623 |
| 2016-07-22 | $18.21 | $18.21 | $18.21 | $18.21 | $17.03 | 197 |
| 2016-07-21 | $18.25 | $18.25 | $18.18 | $18.18 | $17.01 | 400 |
| 2016-07-20 | $18.17 | $18.19 | $18.17 | $18.19 | $17.02 | 1,900 |
| 2016-07-19 | $17.82 | $17.82 | $17.82 | $17.82 | $16.67 | 137 |
| 2016-07-18 | $18.05 | $18.05 | $18.05 | $18.05 | $16.89 | 150 |
| 2016-07-15 | $17.94 | $17.94 | $17.94 | $17.94 | $16.78 | 407 |
| 2016-07-14 | $17.71 | $17.74 | $17.71 | $17.74 | $16.60 | 450 |
| 2016-07-13 | $18.18 | $18.18 | $17.75 | $17.75 | $16.61 | 1,310 |
| 2016-07-12 | $18.14 | $18.14 | $18.14 | $18.14 | $16.97 | 202 |
| 2016-07-11 | $17.84 | $17.93 | $17.84 | $17.93 | $16.77 | 846 |
| 2016-07-08 | $17.81 | $17.81 | $17.76 | $17.76 | $16.62 | 377 |
| 2016-07-07 | $17.48 | $17.48 | $17.47 | $17.47 | $16.35 | 200 |
| 2016-07-06 | $17.04 | $17.04 | $17.04 | $17.04 | $15.94 | 200 |
| 2016-07-05 | $17.30 | $17.30 | $17.05 | $17.08 | $15.98 | 2,487 |
| 2016-07-01 | $16.80 | $17.07 | $16.80 | $17.07 | $15.98 | 333 |
| 2016-06-30 | $16.71 | $16.85 | $16.71 | $16.85 | $15.77 | 1,596 |
| 2016-06-29 | $16.79 | $16.79 | $16.79 | $16.79 | $15.71 | 101 |
| 2016-06-28 | $16.40 | $16.40 | $16.39 | $16.39 | $15.33 | 410 |
| 2016-06-27 | $16.18 | $16.18 | $16.15 | $16.16 | $15.12 | 828 |
| 2016-06-24 | $16.80 | $16.80 | $16.74 | $16.74 | $15.66 | 1,032 |
| 2016-06-23 | $17.59 | $17.59 | $17.20 | $17.27 | $16.16 | 1,809 |
| 2016-06-22 | $17.31 | $17.31 | $17.31 | $17.31 | $16.20 | 1,016 |
| 2016-06-21 | $16.83 | $16.94 | $16.83 | $16.94 | $15.85 | 300 |
| 2016-06-20 | $17.00 | $17.30 | $17.00 | $17.30 | $16.19 | 570 |
| 2016-06-17 | $16.87 | $16.87 | $16.87 | $16.87 | $15.78 | 103 |
| 2016-06-16 | $16.90 | $16.90 | $16.90 | $16.90 | $15.81 | 725 |
| 2016-06-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.00 | 100 |
| 2016-06-14 | $17.12 | $17.12 | $16.75 | $16.83 | $15.74 | 1,797 |
| 2016-06-13 | $17.38 | $17.38 | $17.09 | $17.13 | $16.03 | 1,430 |
| 2016-06-10 | $17.34 | $17.34 | $17.34 | $17.34 | $16.22 | 100 |
| 2016-06-09 | $18.20 | $18.20 | $17.74 | $17.74 | $16.60 | 545 |
| 2016-06-08 | $18.18 | $18.18 | $18.18 | $18.18 | $17.01 | 207 |
| 2016-06-07 | $18.32 | $18.32 | $18.15 | $18.26 | $17.09 | 4,011 |
| 2016-06-06 | $18.46 | $18.46 | $18.38 | $18.38 | $17.20 | 902 |
| 2016-06-03 | $18.04 | $18.04 | $18.04 | $18.04 | $16.87 | 108 |
| 2016-06-02 | $18.37 | $18.37 | $18.37 | $18.37 | $17.19 | 100 |
| 2016-06-01 | $17.93 | $17.93 | $17.93 | $17.93 | $16.78 | 100 |
| 2016-05-31 | $17.93 | $17.93 | $17.93 | $17.93 | $16.78 | 264 |
| 2016-05-27 | $17.52 | $17.52 | $17.52 | $17.52 | $16.39 | 109 |
| 2016-05-26 | $17.61 | $17.61 | $17.61 | $17.61 | $16.48 | 113 |
| 2016-05-25 | $17.78 | $17.78 | $17.78 | $17.78 | $16.64 | 156 |
| 2016-05-24 | $17.20 | $17.50 | $17.20 | $17.50 | $16.37 | 310 |
| 2016-05-23 | $17.09 | $17.11 | $17.06 | $17.06 | $15.97 | 3,945 |
| 2016-05-20 | $16.70 | $16.78 | $16.70 | $16.78 | $15.70 | 401 |
| 2016-05-19 | $16.56 | $16.56 | $16.56 | $16.56 | $15.49 | 386 |
| 2016-05-18 | $16.70 | $16.82 | $16.70 | $16.82 | $15.73 | 560 |
| 2016-05-17 | $16.68 | $16.68 | $16.68 | $16.68 | $15.61 | 150 |
| 2016-05-16 | $16.61 | $16.61 | $16.61 | $16.61 | $15.54 | 101 |
| 2016-05-13 | $16.57 | $16.57 | $16.57 | $16.57 | $15.50 | 250 |
| 2016-05-12 | $16.54 | $16.54 | $16.15 | $16.25 | $15.20 | 710 |
| 2016-05-11 | $16.88 | $16.88 | $16.82 | $16.83 | $15.75 | 744 |
| 2016-05-10 | $17.01 | $17.01 | $17.01 | $17.01 | $15.92 | 491 |
| 2016-05-09 | $17.16 | $17.16 | $17.16 | $17.16 | $16.06 | 125 |
| 2016-05-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.63 | 317 |
| 2016-05-05 | $16.76 | $16.76 | $16.76 | $16.76 | $15.68 | 100 |
| 2016-05-04 | $16.68 | $16.74 | $16.68 | $16.73 | $15.65 | 1,543 |
| 2016-05-03 | $17.42 | $17.42 | $17.42 | $17.42 | $16.30 | 121 |
| 2016-05-02 | $17.68 | $17.68 | $17.68 | $17.68 | $16.54 | 331 |
| 2016-04-29 | $17.46 | $17.46 | $17.46 | $17.46 | $16.34 | 2,051 |
| 2016-04-28 | $18.41 | $18.41 | $18.02 | $18.02 | $16.86 | 541 |
| 2016-04-27 | $18.23 | $18.23 | $18.20 | $18.21 | $17.04 | 602 |
| 2016-04-26 | $18.59 | $18.59 | $18.59 | $18.59 | $17.39 | 127 |
| 2016-04-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.41 | 105 |
| 2016-04-22 | $18.54 | $18.54 | $18.54 | $18.54 | $17.34 | 409 |
| 2016-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.31 | 100 |
| 2016-04-20 | $18.20 | $18.33 | $18.15 | $18.33 | $17.15 | 10,110 |
| 2016-04-19 | $18.38 | $18.38 | $18.16 | $18.16 | $16.99 | 908 |
| 2016-04-18 | $18.55 | $18.86 | $18.55 | $18.86 | $17.65 | 1,163 |
| 2016-04-15 | $18.62 | $18.62 | $18.62 | $18.62 | $17.42 | 2,001 |
| 2016-04-14 | $18.68 | $18.68 | $18.68 | $18.68 | $17.48 | 152 |
| 2016-04-13 | $18.50 | $18.63 | $18.48 | $18.63 | $17.43 | 1,400 |
| 2016-04-12 | $18.01 | $18.19 | $18.01 | $18.19 | $17.02 | 1,080 |
| 2016-04-11 | $18.34 | $18.34 | $18.07 | $18.07 | $16.91 | 380 |
| 2016-04-08 | $18.57 | $18.69 | $18.26 | $18.37 | $17.18 | 3,001 |
| 2016-04-07 | $18.53 | $18.53 | $18.53 | $18.53 | $17.34 | 629 |
| 2016-04-06 | $18.38 | $18.38 | $18.38 | $18.38 | $17.20 | 338 |
| 2016-04-05 | $18.12 | $18.12 | $18.12 | $18.12 | $16.95 | 154 |
| 2016-04-04 | $18.38 | $18.38 | $18.38 | $18.38 | $17.20 | 504 |
| 2016-04-01 | $17.88 | $17.88 | $17.84 | $17.84 | $16.69 | 1,426 |
| 2016-03-31 | $17.54 | $17.55 | $17.54 | $17.55 | $16.42 | 208 |
| 2016-03-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.37 | 110 |
| 2016-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.91 | 460 |
| 2016-03-28 | $16.91 | $16.94 | $16.77 | $16.77 | $15.69 | 3,092 |
| 2016-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $15.95 | 0 |
| 2016-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $15.95 | 300 |
| 2016-03-22 | $17.40 | $17.40 | $17.40 | $17.40 | $16.28 | 201 |
| 2016-03-21 | $17.25 | $17.25 | $17.18 | $17.19 | $16.08 | 1,373 |
| 2016-03-18 | $16.73 | $16.95 | $16.73 | $16.95 | $15.86 | 2,511 |
| 2016-03-17 | $16.14 | $16.14 | $16.14 | $16.14 | $15.10 | 2,528 |
| 2016-03-16 | $16.49 | $16.49 | $16.49 | $16.49 | $15.43 | 108 |
| 2016-03-15 | $17.03 | $17.03 | $16.62 | $16.62 | $15.55 | 502 |
| 2016-03-14 | $17.19 | $17.19 | $17.15 | $17.15 | $16.05 | 1,060 |
| 2016-03-11 | $17.10 | $17.10 | $17.10 | $17.10 | $16.00 | 1,000 |
| 2016-03-10 | $17.34 | $17.34 | $17.34 | $17.34 | $16.22 | 194 |
| 2016-03-09 | $17.30 | $17.30 | $17.03 | $17.06 | $15.96 | 4,245 |
| 2016-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $16.36 | 231 |
| 2016-03-07 | $17.94 | $17.94 | $17.89 | $17.89 | $16.74 | 275 |
| 2016-03-04 | $17.63 | $17.63 | $17.59 | $17.59 | $16.45 | 3,669 |
| 2016-03-03 | $17.48 | $17.48 | $17.38 | $17.38 | $16.26 | 594 |
| 2016-03-02 | $17.28 | $17.28 | $17.28 | $17.28 | $16.17 | 149 |
| 2016-03-01 | $16.85 | $16.96 | $16.85 | $16.96 | $15.87 | 996 |
| 2016-02-29 | $16.71 | $16.71 | $16.35 | $16.35 | $15.30 | 713 |
| 2016-02-26 | $16.66 | $16.66 | $16.66 | $16.66 | $15.59 | 189 |
| 2016-02-25 | $16.26 | $16.26 | $16.26 | $16.26 | $15.21 | 125 |
| 2016-02-24 | $16.34 | $16.35 | $16.33 | $16.33 | $15.28 | 605 |
| 2016-02-23 | $16.38 | $16.38 | $16.38 | $16.38 | $15.33 | 100 |
| 2016-02-22 | $16.46 | $16.74 | $16.46 | $16.74 | $15.66 | 201 |
| 2016-02-19 | $15.87 | $16.45 | $15.87 | $16.45 | $15.39 | 1,185 |
| 2016-02-18 | $16.38 | $16.38 | $16.38 | $16.38 | $15.33 | 2,009 |
| 2016-02-17 | $16.37 | $16.37 | $16.37 | $16.37 | $15.32 | 113 |
| 2016-02-16 | $15.92 | $15.92 | $15.92 | $15.92 | $14.90 | 101 |
| 2016-02-12 | $15.58 | $15.58 | $15.10 | $15.10 | $14.13 | 414 |
| 2016-02-11 | $15.30 | $15.30 | $15.00 | $15.02 | $14.05 | 867 |
| 2016-02-10 | $15.77 | $15.77 | $15.77 | $15.77 | $14.75 | 143 |
| 2016-02-09 | $15.64 | $15.64 | $15.64 | $15.64 | $14.63 | 202 |
| 2016-02-08 | $16.05 | $16.05 | $15.42 | $15.42 | $14.43 | 515 |
| 2016-02-05 | $16.02 | $16.02 | $16.02 | $16.02 | $14.99 | 214 |
| 2016-02-04 | $16.84 | $16.84 | $16.53 | $16.53 | $15.47 | 427 |
| 2016-02-03 | $16.29 | $16.29 | $16.29 | $16.29 | $15.24 | 203 |
| 2016-02-02 | $16.53 | $16.53 | $16.53 | $16.53 | $15.47 | 101 |
| 2016-02-01 | $16.79 | $16.79 | $16.79 | $16.79 | $15.71 | 143 |
| 2016-01-29 | $16.60 | $16.60 | $16.60 | $16.60 | $15.53 | 805 |
| 2016-01-28 | $17.08 | $17.08 | $16.52 | $16.52 | $15.46 | 842 |
| 2016-01-27 | $17.56 | $17.56 | $17.56 | $17.56 | $16.43 | 225 |
| 2016-01-26 | $17.69 | $17.69 | $17.60 | $17.60 | $16.47 | 204 |
| 2016-01-25 | $17.92 | $17.96 | $17.92 | $17.95 | $16.80 | 500 |
| 2016-01-22 | $17.91 | $18.00 | $17.90 | $17.91 | $16.76 | 15,517 |
| 2016-01-21 | $17.56 | $17.56 | $17.56 | $17.56 | $16.43 | 126 |
| 2016-01-20 | $17.46 | $17.46 | $17.46 | $17.46 | $16.34 | 150 |
| 2016-01-19 | $18.00 | $18.00 | $17.60 | $17.61 | $16.47 | 1,094 |
| 2016-01-15 | $17.49 | $17.49 | $17.49 | $17.49 | $16.37 | 203 |
| 2016-01-14 | $17.50 | $17.68 | $16.97 | $17.68 | $16.54 | 1,756 |
| 2016-01-13 | $18.43 | $18.60 | $17.53 | $17.53 | $16.40 | 2,368 |
| 2016-01-12 | $18.04 | $18.64 | $18.04 | $18.64 | $17.44 | 838 |
| 2016-01-11 | $18.98 | $18.98 | $17.93 | $17.93 | $16.78 | 1,381 |
| 2016-01-08 | $19.29 | $19.29 | $18.90 | $18.90 | $17.68 | 605 |
| 2016-01-07 | $19.05 | $19.05 | $19.05 | $19.05 | $17.82 | 100 |
| 2016-01-06 | $20.05 | $20.05 | $19.61 | $19.61 | $18.34 | 320 |
| 2016-01-05 | $20.36 | $20.36 | $20.36 | $20.36 | $19.05 | 203 |
| 2016-01-04 | $20.08 | $20.13 | $20.08 | $20.13 | $18.84 | 579 |
| 2015-12-31 | $20.90 | $20.96 | $20.90 | $20.96 | $19.62 | 610 |
| 2015-12-30 | $21.03 | $21.15 | $21.00 | $21.00 | $19.65 | 7,850 |
| 2015-12-29 | $20.97 | $21.04 | $20.97 | $21.02 | $19.67 | 3,001 |
| 2015-12-28 | $20.78 | $20.84 | $20.76 | $20.82 | $19.48 | 2,710 |
| 2015-12-24 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 100 |
| 2015-12-23 | $20.73 | $20.73 | $20.73 | $20.73 | $19.40 | 100 |
| 2015-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.18 | 101 |
| 2015-12-21 | $20.13 | $20.42 | $20.13 | $20.42 | $19.11 | 1,275 |
| 2015-12-18 | $20.37 | $20.37 | $20.29 | $20.29 | $18.98 | 593 |
| 2015-12-17 | $20.48 | $20.48 | $20.47 | $20.47 | $19.15 | 243 |
| 2015-12-16 | $20.05 | $20.06 | $20.05 | $20.06 | $18.77 | 270 |
| 2015-12-15 | $19.59 | $19.89 | $19.59 | $19.89 | $18.61 | 900 |
| 2015-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.01 | 107 |
| 2015-12-11 | $20.00 | $20.00 | $19.48 | $19.50 | $18.25 | 4,563 |
| 2015-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $18.70 | 101 |
| 2015-12-09 | $19.81 | $19.81 | $19.70 | $19.70 | $18.43 | 200 |
| 2015-12-08 | $19.52 | $20.01 | $19.52 | $19.98 | $18.69 | 1,806 |
| 2015-12-07 | $19.67 | $19.69 | $19.67 | $19.69 | $18.42 | 872 |
| 2015-12-04 | $19.89 | $20.18 | $19.89 | $20.18 | $18.88 | 401 |
| 2015-12-03 | $20.26 | $20.26 | $19.81 | $19.81 | $18.54 | 415 |
| 2015-12-02 | $20.42 | $20.42 | $20.21 | $20.21 | $18.91 | 523 |
| 2015-12-01 | $20.58 | $20.58 | $20.58 | $20.58 | $19.26 | 104 |
| 2015-11-30 | $20.67 | $20.67 | $20.67 | $20.67 | $19.35 | 104 |
| 2015-11-27 | $20.85 | $20.87 | $20.85 | $20.87 | $19.53 | 725 |
| 2015-11-25 | $20.37 | $20.37 | $20.37 | $20.37 | $19.06 | 200 |
| 2015-11-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.99 | 127 |
| 2015-11-23 | $20.25 | $20.25 | $20.25 | $20.25 | $18.95 | 686 |
| 2015-11-20 | $20.11 | $20.14 | $20.11 | $20.14 | $18.84 | 532 |
| 2015-11-19 | $20.19 | $20.19 | $20.09 | $20.17 | $18.87 | 3,660 |
| 2015-11-18 | $20.27 | $20.36 | $20.27 | $20.36 | $19.05 | 741 |
| 2015-11-17 | $19.72 | $19.72 | $19.72 | $19.72 | $18.45 | 100 |
| 2015-11-16 | $19.57 | $19.57 | $19.52 | $19.52 | $18.26 | 418 |
| 2015-11-13 | $19.65 | $19.86 | $19.65 | $19.80 | $18.53 | 676 |
| 2015-11-12 | $19.77 | $19.77 | $19.77 | $19.77 | $18.50 | 100 |
| 2015-11-11 | $20.06 | $20.06 | $20.00 | $20.00 | $18.71 | 201 |
| 2015-11-10 | $20.13 | $20.13 | $20.13 | $20.13 | $18.84 | 154 |
| 2015-11-09 | $20.10 | $20.15 | $20.10 | $20.15 | $18.85 | 320 |
| 2015-11-06 | $20.03 | $20.03 | $19.99 | $20.00 | $18.71 | 1,275 |
| 2015-11-05 | $20.30 | $20.30 | $20.22 | $20.22 | $18.92 | 362 |
| 2015-11-04 | $20.61 | $20.61 | $20.41 | $20.60 | $19.27 | 984 |
| 2015-11-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.17 | 401 |
| 2015-11-02 | $20.31 | $20.33 | $20.31 | $20.33 | $19.02 | 250 |
| 2015-10-30 | $19.75 | $19.83 | $19.75 | $19.83 | $18.55 | 346 |
| 2015-10-29 | $19.83 | $19.83 | $19.83 | $19.83 | $18.55 | 150 |
| 2015-10-28 | $19.97 | $19.97 | $19.97 | $19.97 | $18.69 | 113 |
| 2015-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.25 | 154 |
| 2015-10-26 | $19.64 | $19.64 | $19.64 | $19.64 | $18.38 | 395 |
| 2015-10-23 | $19.33 | $19.48 | $19.30 | $19.48 | $18.22 | 890 |
| 2015-10-22 | $19.00 | $19.00 | $18.84 | $18.84 | $17.63 | 790 |
| 2015-10-21 | $18.86 | $18.99 | $18.86 | $18.99 | $17.77 | 300 |
| 2015-10-20 | $19.05 | $19.05 | $19.05 | $19.05 | $17.83 | 417 |
| 2015-10-19 | $19.29 | $19.69 | $19.29 | $19.36 | $18.11 | 4,552 |
| 2015-10-16 | $19.33 | $19.44 | $19.33 | $19.34 | $18.10 | 475 |
| 2015-10-15 | $19.24 | $19.31 | $19.24 | $19.31 | $18.07 | 384 |
| 2015-10-14 | $18.55 | $18.55 | $18.55 | $18.55 | $17.36 | 221 |
| 2015-10-13 | $18.96 | $18.96 | $18.80 | $18.80 | $17.59 | 752 |
| 2015-10-12 | $19.21 | $19.21 | $19.21 | $19.21 | $17.97 | 250 |
| 2015-10-09 | $19.00 | $19.15 | $19.00 | $19.15 | $17.92 | 434 |
| 2015-10-08 | $18.68 | $18.68 | $18.68 | $18.68 | $17.48 | 213 |
| 2015-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.78 | 129 |
| 2015-10-06 | $18.58 | $18.82 | $18.49 | $18.82 | $17.61 | 3,849 |
| 2015-10-05 | $19.36 | $19.36 | $19.36 | $19.36 | $18.11 | 114 |
| 2015-10-02 | $18.51 | $19.04 | $18.51 | $19.04 | $17.81 | 1,101 |
| 2015-10-01 | $18.41 | $18.41 | $18.41 | $18.41 | $17.23 | 101 |
| 2015-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $17.54 | 168 |
| 2015-09-29 | $18.41 | $18.85 | $18.20 | $18.20 | $17.03 | 16,843 |
| 2015-09-28 | $19.70 | $19.70 | $18.41 | $18.58 | $17.38 | 2,834 |
| 2015-09-25 | $20.09 | $20.09 | $20.00 | $20.00 | $18.71 | 793 |
| 2015-09-24 | $20.41 | $20.53 | $20.36 | $20.51 | $19.19 | 8,000 |
| 2015-09-23 | $20.95 | $20.99 | $20.81 | $20.81 | $19.47 | 562 |
| 2015-09-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.40 | 100 |
| 2015-09-21 | $21.90 | $21.96 | $21.80 | $21.80 | $20.40 | 1,101 |
| 2015-09-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.49 | 110 |
| 2015-09-17 | $22.23 | $22.23 | $22.23 | $22.23 | $20.80 | 201 |
| 2015-09-16 | $21.85 | $21.85 | $21.67 | $21.71 | $20.31 | 656 |
| 2015-09-15 | $21.88 | $21.88 | $21.88 | $21.88 | $20.47 | 142 |
| 2015-09-14 | $21.63 | $21.65 | $21.52 | $21.65 | $20.26 | 768 |
| 2015-09-11 | $21.40 | $21.65 | $21.40 | $21.65 | $20.26 | 904 |
| 2015-09-10 | $21.45 | $21.45 | $21.39 | $21.39 | $20.01 | 466 |
| 2015-09-09 | $21.33 | $21.33 | $21.33 | $21.33 | $19.96 | 361 |
| 2015-09-08 | $20.98 | $21.29 | $20.98 | $21.29 | $19.92 | 6,264 |