ARK Autonomous Technology & Robotics ETF (ARKQ) Exchange: BATS
Data as of May 9, 2025
$72.94 ($0.09) 0.12%
ARK Autonomous Technology & Robotics ETF - Daily Information
Click for more stock information on ARK Autonomous Technology & Robotics ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $73.33 |
| Previous Close | $72.94 |
| High | $73.51 |
| Low | $72.41 |
| Adjusted Open | $73.33 |
| Previous Adjusted Close | $72.94 |
| Adjusted High | $73.51 |
| Adjusted Low | $72.41 |
Invest in ARK Autonomous Technology & Robotics ETF (ARKQ)
Historical Stock Data for ARK Autonomous Technology & Robotics ETF (ARKQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $73.33 | $73.51 | $72.41 | $72.94 | $72.94 | 58,664 |
| 2025-05-08 | $72.53 | $73.68 | $71.96 | $72.85 | $72.85 | 74,939 |
| 2025-05-07 | $71.35 | $71.67 | $70.63 | $71.62 | $71.62 | 101,060 |
| 2025-05-06 | $70.85 | $71.35 | $70.25 | $71.21 | $71.21 | 82,078 |
| 2025-05-05 | $72.43 | $73.07 | $72.10 | $72.37 | $72.37 | 73,648 |
| 2025-05-02 | $71.67 | $73.75 | $71.67 | $73.20 | $73.20 | 135,238 |
| 2025-05-01 | $70.78 | $71.33 | $70.30 | $70.51 | $70.51 | 78,958 |
| 2025-04-30 | $69.10 | $70.10 | $67.82 | $69.96 | $69.96 | 97,199 |
| 2025-04-29 | $69.92 | $70.99 | $69.78 | $70.91 | $70.91 | 57,199 |
| 2025-04-28 | $70.38 | $71.02 | $68.75 | $70.27 | $70.27 | 73,831 |
| 2025-04-25 | $68.61 | $70.13 | $68.23 | $70.01 | $70.01 | 91,496 |
| 2025-04-24 | $66.33 | $68.81 | $66.33 | $68.60 | $68.60 | 110,066 |
| 2025-04-23 | $66.78 | $67.75 | $65.85 | $66.09 | $66.09 | 232,158 |
| 2025-04-22 | $63.35 | $64.47 | $62.91 | $63.88 | $63.88 | 89,690 |
| 2025-04-21 | $63.55 | $63.81 | $61.77 | $62.58 | $62.58 | 146,732 |
| 2025-04-17 | $65.11 | $65.11 | $64.13 | $64.69 | $64.69 | 57,982 |
| 2025-04-16 | $64.89 | $65.64 | $63.42 | $64.61 | $64.61 | 78,979 |
| 2025-04-15 | $65.92 | $67.07 | $65.77 | $66.30 | $66.30 | 76,516 |
| 2025-04-14 | $67.29 | $67.44 | $65.10 | $65.98 | $65.98 | 104,203 |
| 2025-04-11 | $64.29 | $65.69 | $63.40 | $65.61 | $65.61 | 80,332 |
| 2025-04-10 | $65.22 | $65.55 | $62.15 | $64.26 | $64.26 | 155,108 |
| 2025-04-09 | $58.81 | $67.40 | $58.81 | $67.06 | $67.06 | 406,251 |
| 2025-04-08 | $63.00 | $63.55 | $57.86 | $58.80 | $58.80 | 242,053 |
| 2025-04-07 | $56.26 | $62.38 | $55.53 | $60.06 | $60.06 | 216,313 |
| 2025-04-04 | $61.54 | $62.17 | $58.15 | $59.47 | $59.47 | 299,406 |
| 2025-04-03 | $64.71 | $65.94 | $63.87 | $64.32 | $64.32 | 126,353 |
| 2025-04-02 | $65.33 | $68.88 | $65.33 | $68.38 | $68.38 | 108,174 |
| 2025-04-01 | $66.16 | $67.23 | $65.27 | $66.57 | $66.57 | 92,887 |
| 2025-03-31 | $65.05 | $66.49 | $64.19 | $66.26 | $66.26 | 122,129 |
| 2025-03-28 | $69.44 | $69.50 | $66.86 | $67.09 | $67.09 | 83,774 |
| 2025-03-27 | $70.00 | $71.29 | $69.52 | $69.65 | $69.65 | 56,378 |
| 2025-03-26 | $72.64 | $73.01 | $70.26 | $70.67 | $70.67 | 70,499 |
| 2025-03-25 | $72.79 | $72.97 | $72.03 | $72.97 | $72.97 | 34,766 |
| 2025-03-24 | $71.09 | $72.70 | $71.00 | $72.60 | $72.60 | 86,683 |
| 2025-03-21 | $68.16 | $69.65 | $67.97 | $69.57 | $69.57 | 44,917 |
| 2025-03-20 | $68.68 | $69.90 | $68.68 | $69.07 | $69.07 | 54,686 |
| 2025-03-19 | $68.39 | $70.06 | $68.39 | $69.49 | $69.49 | 69,156 |
| 2025-03-18 | $68.44 | $68.51 | $67.63 | $67.98 | $67.98 | 110,247 |
| 2025-03-17 | $68.56 | $69.82 | $68.52 | $69.31 | $69.31 | 79,992 |
| 2025-03-14 | $66.90 | $68.52 | $66.90 | $68.45 | $68.45 | 134,497 |
| 2025-03-13 | $66.92 | $67.24 | $65.23 | $65.76 | $65.76 | 93,846 |
| 2025-03-12 | $67.86 | $68.00 | $66.29 | $67.22 | $67.22 | 97,550 |
| 2025-03-11 | $65.75 | $67.02 | $64.70 | $65.88 | $65.88 | 112,440 |
| 2025-03-10 | $68.43 | $68.91 | $65.78 | $66.56 | $66.56 | 155,105 |
| 2025-03-07 | $68.79 | $70.18 | $67.38 | $69.99 | $69.99 | 110,671 |
| 2025-03-06 | $70.41 | $71.28 | $68.79 | $69.28 | $69.28 | 105,817 |
| 2025-03-05 | $69.89 | $72.12 | $69.43 | $71.87 | $71.87 | 83,817 |
| 2025-03-04 | $68.43 | $71.81 | $67.64 | $69.96 | $69.96 | 158,255 |
| 2025-03-03 | $73.98 | $74.26 | $69.48 | $70.12 | $70.12 | 178,103 |
| 2025-02-28 | $70.04 | $72.94 | $69.78 | $72.86 | $72.86 | 195,260 |
| 2025-02-27 | $74.67 | $74.99 | $71.77 | $71.87 | $71.87 | 131,876 |
| 2025-02-26 | $73.77 | $74.72 | $73.09 | $73.63 | $73.63 | 65,166 |
| 2025-02-25 | $74.11 | $74.46 | $71.92 | $72.80 | $72.80 | 141,729 |
| 2025-02-24 | $76.90 | $76.90 | $73.96 | $74.65 | $74.65 | 220,730 |
| 2025-02-21 | $80.75 | $80.89 | $76.59 | $76.91 | $76.91 | 171,243 |
| 2025-02-20 | $81.00 | $81.00 | $78.28 | $80.12 | $80.12 | 192,978 |
| 2025-02-19 | $82.47 | $82.50 | $81.01 | $81.23 | $81.23 | 97,630 |
| 2025-02-18 | $82.57 | $83.73 | $81.75 | $82.37 | $82.37 | 99,871 |
| 2025-02-14 | $81.84 | $81.92 | $80.97 | $81.86 | $81.86 | 86,090 |
| 2025-02-13 | $80.73 | $81.75 | $80.50 | $81.54 | $81.54 | 87,433 |
| 2025-02-12 | $79.21 | $80.95 | $79.00 | $80.00 | $80.00 | 118,639 |
| 2025-02-11 | $81.65 | $82.00 | $80.12 | $80.18 | $80.18 | 103,500 |
| 2025-02-10 | $81.59 | $83.01 | $81.51 | $82.76 | $82.76 | 82,133 |
| 2025-02-07 | $81.81 | $83.25 | $80.95 | $81.14 | $81.14 | 113,788 |
| 2025-02-06 | $82.53 | $82.59 | $80.87 | $81.79 | $81.79 | 114,159 |
| 2025-02-05 | $82.47 | $83.00 | $81.88 | $82.52 | $82.52 | 78,601 |
| 2025-02-04 | $81.51 | $82.86 | $81.50 | $82.80 | $82.80 | 139,854 |
| 2025-02-03 | $79.05 | $80.82 | $78.43 | $80.39 | $80.39 | 331,146 |
| 2025-01-31 | $82.23 | $84.36 | $81.72 | $82.00 | $82.00 | 132,197 |
| 2025-01-30 | $81.63 | $82.33 | $80.30 | $81.80 | $81.80 | 148,951 |
| 2025-01-29 | $81.80 | $82.26 | $80.26 | $80.98 | $80.98 | 111,979 |
| 2025-01-28 | $81.43 | $82.16 | $80.26 | $81.95 | $81.95 | 84,601 |
| 2025-01-27 | $81.69 | $82.41 | $79.96 | $80.95 | $80.95 | 228,234 |
| 2025-01-24 | $85.17 | $86.25 | $84.61 | $84.81 | $84.81 | 226,940 |
| 2025-01-23 | $83.63 | $84.93 | $83.32 | $84.93 | $84.93 | 115,178 |
| 2025-01-22 | $84.32 | $84.88 | $84.04 | $84.25 | $84.25 | 152,429 |
| 2025-01-21 | $81.78 | $84.38 | $81.39 | $84.38 | $84.38 | 179,878 |
| 2025-01-17 | $81.44 | $82.10 | $80.90 | $81.02 | $81.02 | 115,638 |
| 2025-01-16 | $80.89 | $80.94 | $79.95 | $80.30 | $80.30 | 118,889 |
| 2025-01-15 | $79.69 | $80.67 | $79.20 | $80.21 | $80.21 | 133,914 |
| 2025-01-14 | $78.45 | $79.00 | $76.91 | $77.54 | $77.54 | 104,300 |
| 2025-01-13 | $76.51 | $77.03 | $75.65 | $76.84 | $76.84 | 216,555 |
| 2025-01-10 | $78.42 | $78.89 | $77.02 | $77.96 | $77.96 | 229,485 |
| 2025-01-08 | $80.35 | $80.56 | $78.45 | $79.95 | $79.95 | 270,793 |
| 2025-01-07 | $83.69 | $84.84 | $80.68 | $81.24 | $81.24 | 265,120 |
| 2025-01-06 | $83.03 | $83.74 | $82.25 | $82.75 | $82.75 | 192,582 |
| 2025-01-03 | $77.07 | $81.36 | $77.07 | $81.28 | $81.28 | 125,793 |
| 2025-01-02 | $77.41 | $77.67 | $75.62 | $76.52 | $76.52 | 154,837 |
| 2024-12-31 | $79.03 | $79.30 | $76.96 | $77.25 | $77.25 | 133,598 |
| 2024-12-30 | $78.76 | $79.22 | $77.34 | $78.55 | $78.55 | 106,636 |
| 2024-12-27 | $81.75 | $81.87 | $79.48 | $80.39 | $80.39 | 135,649 |
| 2024-12-26 | $81.50 | $82.43 | $80.66 | $82.20 | $82.20 | 89,628 |
| 2024-12-24 | $79.27 | $81.40 | $78.92 | $81.35 | $81.35 | 75,465 |
| 2024-12-23 | $78.55 | $79.19 | $77.51 | $78.85 | $78.85 | 131,923 |
| 2024-12-20 | $75.72 | $79.49 | $75.32 | $78.08 | $78.08 | 98,349 |
| 2024-12-19 | $78.42 | $79.02 | $76.16 | $76.92 | $76.92 | 155,055 |
| 2024-12-18 | $81.11 | $82.51 | $76.41 | $77.14 | $77.14 | 187,519 |
| 2024-12-17 | $81.26 | $81.30 | $79.90 | $81.11 | $81.11 | 97,137 |
| 2024-12-16 | $79.50 | $81.43 | $78.57 | $81.17 | $81.17 | 216,543 |
| 2024-12-13 | $77.50 | $78.56 | $77.01 | $78.56 | $78.56 | 72,397 |
| 2024-12-12 | $77.28 | $77.92 | $76.93 | $77.01 | $77.01 | 62,251 |
| 2024-12-11 | $77.50 | $77.99 | $76.37 | $77.81 | $77.81 | 63,952 |
| 2024-12-10 | $77.40 | $78.16 | $76.64 | $76.81 | $76.81 | 115,557 |
| 2024-12-09 | $79.36 | $79.36 | $76.70 | $77.45 | $77.45 | 115,547 |
| 2024-12-06 | $77.24 | $78.47 | $76.65 | $78.44 | $78.44 | 91,531 |
| 2024-12-05 | $76.12 | $77.05 | $76.05 | $76.20 | $76.20 | 102,609 |
| 2024-12-04 | $75.19 | $76.31 | $74.74 | $76.14 | $76.14 | 73,897 |
| 2024-12-03 | $74.24 | $75.22 | $74.23 | $74.61 | $74.61 | 120,999 |
| 2024-12-02 | $77.59 | $77.59 | $75.07 | $75.55 | $75.55 | 114,084 |
| 2024-11-29 | $75.45 | $77.09 | $75.20 | $76.76 | $76.76 | 89,591 |
| 2024-11-27 | $74.52 | $75.57 | $73.76 | $74.47 | $74.47 | 63,740 |
| 2024-11-26 | $74.05 | $75.06 | $73.59 | $74.26 | $74.26 | 90,861 |
| 2024-11-25 | $74.96 | $75.19 | $73.75 | $74.17 | $74.17 | 157,384 |
| 2024-11-22 | $72.08 | $73.23 | $72.05 | $73.16 | $73.16 | 89,028 |
| 2024-11-21 | $70.15 | $71.94 | $69.50 | $71.69 | $71.69 | 98,724 |
| 2024-11-20 | $69.94 | $70.14 | $68.76 | $69.73 | $69.73 | 87,941 |
| 2024-11-19 | $67.97 | $70.01 | $67.97 | $69.94 | $69.94 | 153,063 |
| 2024-11-18 | $68.51 | $69.13 | $67.85 | $68.64 | $68.64 | 133,614 |
| 2024-11-15 | $67.51 | $67.90 | $67.14 | $67.53 | $67.53 | 87,832 |
| 2024-11-14 | $70.35 | $70.50 | $67.94 | $68.00 | $68.00 | 139,560 |
| 2024-11-13 | $71.28 | $72.07 | $70.13 | $70.24 | $70.24 | 163,320 |
| 2024-11-12 | $70.07 | $70.37 | $68.49 | $69.26 | $69.26 | 115,137 |
| 2024-11-11 | $70.23 | $70.96 | $69.42 | $70.72 | $70.72 | 117,529 |
| 2024-11-08 | $66.97 | $68.48 | $66.83 | $68.27 | $68.27 | 119,703 |
| 2024-11-07 | $66.28 | $67.32 | $66.28 | $66.91 | $66.91 | 73,269 |
| 2024-11-06 | $64.79 | $65.94 | $64.38 | $65.90 | $65.90 | 119,266 |
| 2024-11-05 | $61.68 | $62.45 | $61.68 | $62.41 | $62.41 | 38,122 |
| 2024-11-04 | $61.21 | $61.77 | $60.81 | $61.17 | $61.17 | 64,652 |
| 2024-11-01 | $61.50 | $62.09 | $61.46 | $61.64 | $61.64 | 32,474 |
| 2024-10-31 | $62.23 | $62.28 | $60.86 | $60.98 | $60.98 | 70,983 |
| 2024-10-30 | $63.30 | $63.87 | $62.68 | $62.68 | $62.68 | 72,223 |
| 2024-10-29 | $63.64 | $63.90 | $63.26 | $63.89 | $63.89 | 64,631 |
| 2024-10-28 | $63.29 | $64.03 | $63.15 | $63.66 | $63.66 | 57,989 |
| 2024-10-25 | $62.46 | $63.21 | $62.46 | $62.89 | $62.89 | 48,612 |
| 2024-10-24 | $62.57 | $62.87 | $62.17 | $62.35 | $62.35 | 54,156 |
| 2024-10-23 | $61.76 | $62.10 | $60.72 | $61.27 | $61.27 | 63,553 |
| 2024-10-22 | $62.15 | $62.28 | $61.68 | $62.07 | $62.07 | 36,317 |
| 2024-10-21 | $62.50 | $63.09 | $62.05 | $62.56 | $62.56 | 77,056 |
| 2024-10-18 | $62.60 | $63.14 | $62.54 | $62.65 | $62.65 | 57,877 |
| 2024-10-17 | $62.67 | $62.93 | $62.23 | $62.33 | $62.33 | 70,317 |
| 2024-10-16 | $61.29 | $62.15 | $61.25 | $62.11 | $62.11 | 57,297 |
| 2024-10-15 | $61.49 | $61.66 | $60.60 | $60.89 | $60.89 | 45,441 |
| 2024-10-14 | $61.32 | $61.71 | $61.03 | $61.54 | $61.54 | 52,008 |
| 2024-10-11 | $60.20 | $61.28 | $60.20 | $61.13 | $61.13 | 60,893 |
| 2024-10-10 | $61.04 | $61.19 | $60.45 | $60.91 | $60.91 | 62,474 |
| 2024-10-09 | $61.05 | $61.63 | $60.89 | $61.36 | $61.36 | 61,694 |
| 2024-10-08 | $61.04 | $61.57 | $61.04 | $61.22 | $61.22 | 63,348 |
| 2024-10-07 | $61.66 | $61.72 | $60.87 | $61.17 | $61.17 | 56,203 |
| 2024-10-04 | $61.52 | $61.70 | $60.89 | $61.64 | $61.64 | 60,570 |
| 2024-10-03 | $61.17 | $61.49 | $60.40 | $60.57 | $60.57 | 49,187 |
| 2024-10-02 | $60.45 | $61.78 | $60.34 | $61.50 | $61.50 | 116,884 |
| 2024-10-01 | $61.00 | $61.27 | $59.92 | $60.73 | $60.73 | 106,067 |
| 2024-09-30 | $60.82 | $61.20 | $60.22 | $60.92 | $60.92 | 117,938 |
| 2024-09-27 | $60.64 | $61.49 | $60.64 | $61.06 | $61.06 | 77,706 |
| 2024-09-26 | $60.67 | $60.90 | $59.78 | $60.33 | $60.33 | 50,197 |
| 2024-09-25 | $59.14 | $60.00 | $59.14 | $59.61 | $59.61 | 135,076 |
| 2024-09-24 | $59.20 | $59.42 | $58.70 | $59.29 | $59.29 | 67,276 |
| 2024-09-23 | $58.28 | $58.90 | $58.28 | $58.83 | $58.83 | 60,808 |
| 2024-09-20 | $57.72 | $57.98 | $57.40 | $57.84 | $57.84 | 45,250 |
| 2024-09-19 | $57.57 | $58.10 | $57.25 | $57.84 | $57.84 | 78,945 |
| 2024-09-18 | $56.51 | $57.70 | $56.25 | $56.25 | $56.25 | 51,833 |
| 2024-09-17 | $56.58 | $57.05 | $56.24 | $56.37 | $56.37 | 45,352 |
| 2024-09-16 | $56.57 | $56.57 | $55.82 | $56.20 | $56.20 | 58,434 |
| 2024-09-13 | $55.96 | $56.82 | $55.96 | $56.76 | $56.76 | 67,024 |
| 2024-09-12 | $55.44 | $56.11 | $55.12 | $55.74 | $55.74 | 71,708 |
| 2024-09-11 | $54.42 | $55.62 | $53.49 | $55.61 | $55.61 | 69,672 |
| 2024-09-10 | $54.06 | $54.37 | $53.29 | $54.32 | $54.32 | 69,739 |
| 2024-09-09 | $53.39 | $54.15 | $53.34 | $53.70 | $53.70 | 58,594 |
| 2024-09-06 | $54.97 | $55.14 | $52.71 | $52.71 | $52.71 | 46,999 |
| 2024-09-05 | $54.74 | $55.41 | $54.59 | $54.80 | $54.80 | 57,926 |
| 2024-09-04 | $53.78 | $55.38 | $53.78 | $54.67 | $54.67 | 75,897 |
| 2024-09-03 | $55.72 | $55.88 | $53.95 | $54.09 | $54.09 | 76,136 |
| 2024-08-30 | $56.09 | $56.25 | $55.41 | $56.23 | $56.23 | 48,885 |
| 2024-08-29 | $55.38 | $56.59 | $55.38 | $55.56 | $55.56 | 97,027 |
| 2024-08-28 | $55.48 | $56.00 | $54.70 | $54.96 | $54.96 | 74,658 |
| 2024-08-27 | $55.56 | $55.84 | $55.23 | $55.57 | $55.57 | 37,519 |
| 2024-08-26 | $56.78 | $56.93 | $55.89 | $55.98 | $55.98 | 48,147 |
| 2024-08-23 | $55.96 | $56.84 | $55.68 | $56.79 | $56.79 | 78,879 |
| 2024-08-22 | $56.55 | $56.73 | $55.17 | $55.20 | $55.20 | 73,734 |
| 2024-08-21 | $55.81 | $56.54 | $55.63 | $56.35 | $56.35 | 42,644 |
| 2024-08-20 | $56.53 | $56.62 | $55.48 | $55.65 | $55.65 | 70,399 |
| 2024-08-19 | $55.85 | $56.55 | $55.60 | $56.55 | $56.55 | 71,498 |
| 2024-08-16 | $54.98 | $55.99 | $54.76 | $55.67 | $55.67 | 93,673 |
| 2024-08-15 | $53.72 | $54.95 | $53.72 | $54.91 | $54.91 | 90,430 |
| 2024-08-14 | $53.46 | $53.48 | $52.60 | $52.89 | $52.89 | 89,003 |
| 2024-08-13 | $52.40 | $53.32 | $52.26 | $53.32 | $53.32 | 224,057 |
| 2024-08-12 | $52.38 | $52.54 | $51.73 | $52.01 | $52.01 | 382,595 |
| 2024-08-09 | $52.18 | $52.43 | $51.83 | $52.19 | $52.19 | 34,836 |
| 2024-08-08 | $51.29 | $52.50 | $50.57 | $52.21 | $52.21 | 57,840 |
| 2024-08-07 | $52.24 | $52.43 | $50.38 | $50.42 | $50.42 | 50,945 |
| 2024-08-06 | $51.44 | $52.03 | $50.56 | $51.27 | $51.27 | 95,439 |
| 2024-08-05 | $48.25 | $51.58 | $48.25 | $50.75 | $50.75 | 311,657 |
| 2024-08-02 | $52.57 | $52.63 | $51.79 | $52.16 | $52.16 | 131,869 |
| 2024-08-01 | $56.14 | $56.39 | $53.59 | $54.04 | $54.04 | 76,115 |
| 2024-07-31 | $56.15 | $57.27 | $56.07 | $56.53 | $56.53 | 76,827 |
| 2024-07-30 | $56.25 | $56.40 | $54.70 | $54.99 | $54.99 | 127,349 |
| 2024-07-29 | $56.82 | $57.25 | $56.23 | $56.45 | $56.45 | 48,920 |
| 2024-07-26 | $56.34 | $56.59 | $55.76 | $56.49 | $56.49 | 43,564 |
| 2024-07-25 | $55.32 | $56.84 | $54.84 | $55.60 | $55.60 | 83,074 |
| 2024-07-24 | $57.68 | $57.87 | $55.98 | $56.03 | $56.03 | 64,816 |
| 2024-07-23 | $58.70 | $59.36 | $58.70 | $59.00 | $59.00 | 46,733 |
| 2024-07-22 | $57.88 | $58.85 | $57.67 | $58.69 | $58.69 | 147,841 |
| 2024-07-19 | $58.28 | $58.28 | $57.20 | $57.30 | $57.30 | 52,637 |
| 2024-07-18 | $59.40 | $59.80 | $58.01 | $58.25 | $58.25 | 139,520 |
| 2024-07-17 | $59.60 | $60.43 | $59.00 | $59.04 | $59.04 | 78,462 |
| 2024-07-16 | $60.27 | $60.86 | $59.74 | $60.82 | $60.82 | 65,335 |
| 2024-07-15 | $60.00 | $60.44 | $59.68 | $59.86 | $59.86 | 122,370 |
| 2024-07-12 | $58.50 | $59.82 | $58.50 | $59.40 | $59.40 | 78,599 |
| 2024-07-11 | $59.21 | $59.79 | $58.27 | $58.36 | $58.36 | 113,276 |
| 2024-07-10 | $58.31 | $58.97 | $58.19 | $58.94 | $58.94 | 139,701 |
| 2024-07-09 | $58.20 | $58.38 | $57.99 | $58.05 | $58.05 | 163,547 |
| 2024-07-08 | $58.09 | $58.84 | $58.09 | $58.43 | $58.43 | 108,151 |
| 2024-07-05 | $57.91 | $58.10 | $57.35 | $58.05 | $58.05 | 131,058 |
| 2024-07-03 | $56.53 | $57.62 | $56.53 | $57.52 | $57.52 | 81,661 |
| 2024-07-02 | $54.97 | $56.45 | $54.97 | $56.45 | $56.45 | 96,930 |
| 2024-07-01 | $55.10 | $55.40 | $54.87 | $55.03 | $55.03 | 100,001 |
| 2024-06-28 | $55.34 | $55.66 | $54.66 | $55.09 | $55.09 | 98,938 |
| 2024-06-27 | $54.53 | $55.01 | $54.38 | $54.95 | $54.95 | 114,926 |
| 2024-06-26 | $54.13 | $54.96 | $54.13 | $54.86 | $54.86 | 69,342 |
| 2024-06-25 | $54.34 | $54.53 | $54.12 | $54.51 | $54.51 | 99,497 |
| 2024-06-24 | $54.56 | $55.26 | $54.28 | $54.28 | $54.28 | 92,126 |
| 2024-06-21 | $54.29 | $54.73 | $53.97 | $54.69 | $54.69 | 155,735 |
| 2024-06-20 | $55.20 | $55.20 | $54.19 | $54.45 | $54.45 | 110,489 |
| 2024-06-18 | $54.64 | $55.21 | $54.64 | $55.17 | $55.17 | 83,002 |
| 2024-06-17 | $53.92 | $54.76 | $53.70 | $54.61 | $54.61 | 90,171 |
| 2024-06-14 | $54.39 | $54.39 | $53.79 | $54.10 | $54.10 | 69,387 |
| 2024-06-13 | $55.34 | $55.45 | $54.56 | $54.67 | $54.67 | 105,997 |
| 2024-06-12 | $55.05 | $55.65 | $54.92 | $55.01 | $55.01 | 98,830 |
| 2024-06-11 | $54.00 | $54.20 | $53.54 | $54.16 | $54.16 | 60,380 |
| 2024-06-10 | $53.73 | $54.44 | $53.73 | $54.29 | $54.29 | 40,234 |
| 2024-06-07 | $54.27 | $54.63 | $53.89 | $54.11 | $54.11 | 87,674 |
| 2024-06-06 | $54.72 | $55.02 | $54.57 | $54.74 | $54.74 | 70,068 |
| 2024-06-05 | $54.16 | $54.91 | $54.16 | $54.91 | $54.91 | 66,143 |
| 2024-06-04 | $53.86 | $54.21 | $53.75 | $53.89 | $53.89 | 65,491 |
| 2024-06-03 | $54.84 | $55.06 | $53.68 | $54.24 | $54.24 | 68,990 |
| 2024-05-31 | $54.54 | $54.79 | $53.63 | $54.55 | $54.55 | 114,567 |
| 2024-05-30 | $54.23 | $54.58 | $54.09 | $54.27 | $54.27 | 115,972 |
| 2024-05-29 | $55.36 | $55.65 | $55.24 | $55.31 | $55.31 | 110,490 |
| 2024-05-28 | $56.12 | $56.32 | $55.72 | $56.04 | $56.04 | 93,054 |
| 2024-05-24 | $55.53 | $56.20 | $55.51 | $56.11 | $56.11 | 71,859 |
| 2024-05-23 | $56.75 | $56.77 | $55.09 | $55.32 | $55.32 | 69,682 |
| 2024-05-22 | $56.53 | $56.79 | $55.90 | $56.20 | $56.20 | 90,411 |
| 2024-05-21 | $56.26 | $56.75 | $56.26 | $56.71 | $56.71 | 52,247 |
| 2024-05-20 | $56.34 | $56.72 | $56.21 | $56.63 | $56.63 | 59,353 |
| 2024-05-17 | $55.84 | $56.21 | $55.73 | $56.19 | $56.19 | 66,371 |
| 2024-05-16 | $55.91 | $56.22 | $55.70 | $55.70 | $55.70 | 62,011 |
| 2024-05-15 | $56.00 | $56.46 | $55.86 | $56.16 | $56.16 | 69,176 |
| 2024-05-14 | $54.75 | $55.90 | $54.75 | $55.79 | $55.79 | 67,252 |
| 2024-05-13 | $54.45 | $55.30 | $54.45 | $54.51 | $54.51 | 61,391 |
| 2024-05-10 | $54.82 | $55.00 | $54.07 | $54.17 | $54.17 | 38,424 |
| 2024-05-09 | $54.41 | $54.67 | $54.27 | $54.63 | $54.63 | 61,395 |
| 2024-05-08 | $54.02 | $54.49 | $53.90 | $54.48 | $54.48 | 96,512 |
| 2024-05-07 | $54.90 | $55.01 | $54.50 | $54.57 | $54.57 | 66,195 |
| 2024-05-06 | $54.59 | $55.06 | $54.55 | $55.03 | $55.03 | 71,231 |
| 2024-05-03 | $54.57 | $54.68 | $53.73 | $54.11 | $54.11 | 124,927 |
| 2024-05-02 | $53.80 | $54.03 | $52.91 | $53.84 | $53.84 | 40,720 |
| 2024-05-01 | $53.08 | $54.39 | $52.91 | $53.16 | $53.16 | 84,383 |
| 2024-04-30 | $54.24 | $54.54 | $53.31 | $53.31 | $53.31 | 65,785 |
| 2024-04-29 | $54.10 | $54.79 | $54.00 | $54.73 | $54.73 | 107,477 |
| 2024-04-26 | $52.71 | $53.57 | $52.65 | $53.36 | $53.36 | 87,109 |
| 2024-04-25 | $51.22 | $52.08 | $50.99 | $52.05 | $52.05 | 68,942 |
| 2024-04-24 | $52.03 | $52.14 | $51.10 | $51.70 | $51.70 | 105,701 |
| 2024-04-23 | $50.28 | $51.27 | $50.28 | $51.05 | $51.05 | 82,066 |
| 2024-04-22 | $49.99 | $50.39 | $49.44 | $50.17 | $50.17 | 60,792 |
| 2024-04-19 | $50.03 | $50.45 | $49.69 | $49.86 | $49.86 | 74,694 |
| 2024-04-18 | $50.35 | $50.97 | $50.20 | $50.21 | $50.21 | 57,188 |
| 2024-04-17 | $51.17 | $51.24 | $50.26 | $50.36 | $50.36 | 112,702 |
| 2024-04-16 | $50.90 | $51.33 | $50.51 | $50.95 | $50.95 | 129,364 |
| 2024-04-15 | $52.90 | $52.90 | $51.11 | $51.26 | $51.26 | 107,448 |
| 2024-04-12 | $53.17 | $53.42 | $52.32 | $52.50 | $52.50 | 66,246 |
| 2024-04-11 | $53.27 | $53.92 | $52.93 | $53.76 | $53.76 | 68,480 |
| 2024-04-10 | $52.92 | $53.41 | $52.85 | $53.18 | $53.18 | 126,044 |
| 2024-04-09 | $54.05 | $54.47 | $53.85 | $54.34 | $54.34 | 66,359 |
| 2024-04-08 | $53.47 | $54.19 | $53.47 | $53.88 | $53.88 | 81,204 |
| 2024-04-05 | $52.84 | $53.49 | $52.71 | $53.06 | $53.06 | 63,004 |
| 2024-04-04 | $54.12 | $54.41 | $52.86 | $52.91 | $52.91 | 118,423 |
| 2024-04-03 | $53.02 | $53.77 | $53.02 | $53.59 | $53.59 | 60,399 |
| 2024-04-02 | $53.60 | $53.60 | $53.20 | $53.34 | $53.34 | 116,976 |
| 2024-04-01 | $54.79 | $54.96 | $54.17 | $54.52 | $54.52 | 87,176 |
| 2024-03-28 | $54.40 | $54.85 | $54.40 | $54.71 | $54.71 | 63,965 |
| 2024-03-27 | $54.54 | $54.71 | $53.77 | $54.71 | $54.71 | 163,507 |
| 2024-03-26 | $54.44 | $54.75 | $54.07 | $54.08 | $54.08 | 92,354 |
| 2024-03-25 | $53.93 | $54.52 | $53.93 | $54.21 | $54.21 | 84,619 |
| 2024-03-22 | $54.42 | $54.65 | $54.03 | $54.20 | $54.20 | 97,469 |
| 2024-03-21 | $54.85 | $55.16 | $54.70 | $54.80 | $54.80 | 84,511 |
| 2024-03-20 | $53.31 | $54.51 | $53.24 | $54.29 | $54.29 | 104,491 |
| 2024-03-19 | $52.83 | $53.38 | $52.53 | $53.23 | $53.23 | 87,179 |
| 2024-03-18 | $53.52 | $53.52 | $52.94 | $53.20 | $53.20 | 103,617 |
| 2024-03-15 | $52.91 | $53.50 | $52.91 | $52.93 | $52.93 | 270,174 |
| 2024-03-14 | $54.50 | $54.76 | $52.65 | $53.06 | $53.06 | 154,087 |
| 2024-03-13 | $54.77 | $55.30 | $54.33 | $54.38 | $54.38 | 123,659 |
| 2024-03-12 | $54.99 | $55.38 | $54.21 | $55.07 | $55.07 | 140,621 |
| 2024-03-11 | $54.90 | $55.63 | $54.90 | $55.00 | $55.00 | 134,579 |
| 2024-03-08 | $55.96 | $56.47 | $54.93 | $55.16 | $55.16 | 79,466 |
| 2024-03-07 | $55.06 | $55.76 | $55.05 | $55.58 | $55.58 | 89,160 |
| 2024-03-06 | $54.45 | $55.30 | $54.18 | $54.76 | $54.76 | 108,553 |
| 2024-03-05 | $54.02 | $54.59 | $53.69 | $53.87 | $53.87 | 155,533 |
| 2024-03-04 | $55.00 | $55.03 | $54.28 | $54.39 | $54.39 | 196,465 |
| 2024-03-01 | $54.51 | $55.12 | $54.00 | $54.79 | $54.79 | 177,121 |
| 2024-02-29 | $54.45 | $54.71 | $54.08 | $54.35 | $54.35 | 105,927 |
| 2024-02-28 | $54.11 | $54.35 | $53.75 | $53.95 | $53.95 | 110,787 |
| 2024-02-27 | $54.60 | $54.86 | $54.25 | $54.60 | $54.60 | 151,448 |
| 2024-02-26 | $53.68 | $54.57 | $53.59 | $54.42 | $54.42 | 171,472 |
| 2024-02-23 | $54.00 | $54.10 | $53.51 | $53.55 | $53.55 | 452,021 |
| 2024-02-22 | $54.78 | $54.78 | $53.86 | $54.12 | $54.12 | 126,998 |
| 2024-02-21 | $54.00 | $54.20 | $53.54 | $53.88 | $53.88 | 67,115 |
| 2024-02-20 | $54.81 | $55.14 | $53.96 | $54.35 | $54.35 | 118,020 |
| 2024-02-16 | $55.58 | $56.03 | $55.25 | $55.42 | $55.42 | 117,275 |
| 2024-02-15 | $56.31 | $56.53 | $55.58 | $56.03 | $56.03 | 175,197 |
| 2024-02-14 | $54.53 | $55.96 | $54.53 | $55.89 | $55.89 | 153,631 |
| 2024-02-13 | $53.94 | $54.54 | $53.30 | $53.76 | $53.76 | 109,328 |
| 2024-02-12 | $54.97 | $56.04 | $54.97 | $55.52 | $55.52 | 117,774 |
| 2024-02-09 | $54.19 | $55.02 | $54.16 | $54.90 | $54.90 | 89,795 |
| 2024-02-08 | $53.24 | $54.04 | $53.00 | $53.88 | $53.88 | 104,930 |
| 2024-02-07 | $53.43 | $53.43 | $52.87 | $53.21 | $53.21 | 160,468 |
| 2024-02-06 | $52.28 | $53.11 | $52.28 | $53.10 | $53.10 | 100,583 |
| 2024-02-05 | $52.78 | $52.78 | $51.64 | $52.23 | $52.23 | 116,557 |
| 2024-02-02 | $52.49 | $53.02 | $52.06 | $52.92 | $52.92 | 104,351 |
| 2024-02-01 | $52.70 | $52.86 | $51.96 | $52.72 | $52.72 | 156,007 |
| 2024-01-31 | $52.92 | $53.91 | $52.45 | $52.45 | $52.45 | 102,128 |
| 2024-01-30 | $54.11 | $54.25 | $53.54 | $53.70 | $53.70 | 74,294 |
| 2024-01-29 | $53.00 | $54.31 | $52.97 | $54.23 | $54.23 | 88,116 |
| 2024-01-26 | $53.45 | $53.85 | $52.88 | $52.94 | $52.94 | 87,195 |
| 2024-01-25 | $53.97 | $54.00 | $53.09 | $53.43 | $53.43 | 103,838 |
| 2024-01-24 | $55.40 | $55.40 | $53.95 | $53.95 | $53.95 | 100,492 |
| 2024-01-23 | $55.29 | $55.46 | $54.68 | $54.87 | $54.87 | 92,814 |
| 2024-01-22 | $54.47 | $55.48 | $54.41 | $54.75 | $54.75 | 122,595 |
| 2024-01-19 | $53.70 | $54.00 | $53.08 | $53.95 | $53.95 | 118,712 |
| 2024-01-18 | $53.64 | $53.76 | $52.88 | $53.52 | $53.52 | 74,042 |
| 2024-01-17 | $53.12 | $53.12 | $52.60 | $53.07 | $53.07 | 82,295 |
| 2024-01-16 | $53.94 | $54.12 | $53.42 | $53.70 | $53.70 | 122,475 |
| 2024-01-12 | $54.65 | $55.13 | $54.19 | $54.30 | $54.30 | 75,435 |
| 2024-01-11 | $55.02 | $55.13 | $53.98 | $54.57 | $54.57 | 124,558 |
| 2024-01-10 | $54.95 | $55.29 | $54.64 | $55.03 | $55.03 | 50,852 |
| 2024-01-09 | $55.11 | $55.14 | $54.47 | $54.79 | $54.79 | 82,913 |
| 2024-01-08 | $54.39 | $55.53 | $54.38 | $55.46 | $55.46 | 96,979 |
| 2024-01-05 | $54.58 | $55.10 | $54.31 | $54.41 | $54.41 | 58,494 |
| 2024-01-04 | $54.37 | $55.06 | $54.37 | $54.63 | $54.63 | 86,778 |
| 2024-01-03 | $55.63 | $55.64 | $54.40 | $54.42 | $54.42 | 118,071 |
| 2024-01-02 | $57.24 | $57.25 | $56.13 | $56.43 | $56.43 | 144,536 |
| 2023-12-29 | $58.41 | $58.65 | $57.55 | $57.70 | $57.70 | 97,405 |
| 2023-12-28 | $58.88 | $59.04 | $58.39 | $58.57 | $58.57 | 108,526 |
| 2023-12-27 | $58.90 | $59.14 | $58.66 | $58.84 | $58.84 | 107,300 |
| 2023-12-26 | $58.01 | $58.95 | $58.01 | $58.82 | $58.82 | 102,871 |
| 2023-12-22 | $57.80 | $58.12 | $57.56 | $57.84 | $57.84 | 102,511 |
| 2023-12-21 | $57.00 | $57.47 | $56.81 | $57.47 | $57.47 | 81,086 |
| 2023-12-20 | $57.78 | $58.10 | $56.21 | $56.29 | $56.29 | 121,164 |
| 2023-12-19 | $57.37 | $58.07 | $57.37 | $58.07 | $58.07 | 121,419 |
| 2023-12-18 | $57.06 | $57.51 | $56.94 | $57.09 | $57.09 | 106,716 |
| 2023-12-15 | $57.52 | $57.77 | $56.95 | $57.26 | $57.26 | 90,912 |
| 2023-12-14 | $56.96 | $57.75 | $56.90 | $57.58 | $57.58 | 184,837 |
| 2023-12-13 | $54.85 | $56.19 | $54.17 | $56.06 | $56.06 | 114,492 |
| 2023-12-12 | $55.01 | $55.16 | $54.62 | $55.02 | $55.02 | 54,641 |
| 2023-12-11 | $55.07 | $55.29 | $54.74 | $55.10 | $55.10 | 76,163 |
| 2023-12-08 | $54.28 | $55.28 | $54.20 | $55.18 | $55.18 | 80,593 |
| 2023-12-07 | $54.20 | $54.49 | $53.68 | $54.46 | $54.46 | 54,094 |
| 2023-12-06 | $54.92 | $55.25 | $53.99 | $54.00 | $54.00 | 65,112 |
| 2023-12-05 | $54.85 | $55.20 | $54.45 | $54.61 | $54.61 | 64,498 |
| 2023-12-04 | $54.32 | $55.20 | $54.32 | $55.19 | $55.19 | 95,596 |
| 2023-12-01 | $53.22 | $55.09 | $53.01 | $55.04 | $55.04 | 109,292 |
| 2023-11-30 | $53.29 | $53.29 | $52.60 | $52.81 | $52.81 | 75,711 |
| 2023-11-29 | $53.24 | $53.81 | $52.84 | $53.09 | $53.09 | 75,227 |
| 2023-11-28 | $52.23 | $52.79 | $52.00 | $52.79 | $52.79 | 76,359 |
| 2023-11-27 | $52.30 | $52.49 | $52.09 | $52.32 | $52.32 | 51,635 |
| 2023-11-24 | $52.02 | $52.71 | $52.02 | $52.52 | $52.52 | 27,845 |
| 2023-11-22 | $52.30 | $52.52 | $51.82 | $52.04 | $52.04 | 46,949 |
| 2023-11-21 | $52.39 | $52.42 | $51.80 | $51.93 | $51.93 | 34,646 |
| 2023-11-20 | $52.34 | $52.79 | $52.17 | $52.66 | $52.66 | 57,234 |
| 2023-11-17 | $51.87 | $52.27 | $51.76 | $52.25 | $52.25 | 66,712 |
| 2023-11-16 | $52.30 | $52.40 | $51.51 | $51.74 | $51.74 | 54,671 |
| 2023-11-15 | $52.26 | $53.34 | $52.10 | $52.80 | $52.80 | 96,940 |
| 2023-11-14 | $51.24 | $52.05 | $51.07 | $51.98 | $51.98 | 78,464 |
| 2023-11-13 | $49.24 | $49.92 | $48.97 | $49.71 | $49.71 | 58,567 |
| 2023-11-10 | $48.52 | $49.34 | $48.18 | $49.27 | $49.27 | 60,911 |
| 2023-11-09 | $49.69 | $49.69 | $48.52 | $48.63 | $48.63 | 84,326 |
| 2023-11-08 | $49.85 | $50.06 | $49.35 | $49.40 | $49.40 | 56,203 |
| 2023-11-07 | $49.23 | $49.72 | $48.93 | $49.61 | $49.61 | 59,629 |
| 2023-11-06 | $49.99 | $50.20 | $48.84 | $49.24 | $49.24 | 69,668 |
| 2023-11-03 | $49.44 | $50.03 | $49.44 | $49.78 | $49.78 | 64,029 |
| 2023-11-02 | $47.77 | $48.94 | $47.77 | $48.94 | $48.94 | 112,074 |
| 2023-11-01 | $47.10 | $47.16 | $46.26 | $46.89 | $46.89 | 45,817 |
| 2023-10-31 | $46.46 | $47.14 | $46.40 | $47.00 | $47.00 | 41,142 |
| 2023-10-30 | $46.91 | $47.12 | $46.06 | $46.59 | $46.59 | 83,027 |
| 2023-10-27 | $47.78 | $47.78 | $46.46 | $46.64 | $46.64 | 86,015 |
| 2023-10-26 | $47.79 | $48.10 | $47.12 | $47.24 | $47.24 | 119,460 |
| 2023-10-25 | $48.84 | $48.84 | $47.79 | $47.81 | $47.81 | 49,778 |
| 2023-10-24 | $49.12 | $49.60 | $48.94 | $49.14 | $49.14 | 66,838 |
| 2023-10-23 | $48.62 | $49.57 | $48.17 | $48.85 | $48.85 | 97,310 |
| 2023-10-20 | $49.69 | $49.76 | $48.97 | $49.06 | $49.06 | 69,650 |
| 2023-10-19 | $50.98 | $50.98 | $49.74 | $49.88 | $49.88 | 91,209 |
| 2023-10-18 | $52.01 | $52.05 | $51.20 | $51.22 | $51.22 | 50,147 |
| 2023-10-17 | $51.45 | $52.91 | $51.40 | $52.54 | $52.54 | 47,648 |
| 2023-10-16 | $51.29 | $52.15 | $51.15 | $52.01 | $52.01 | 39,393 |
| 2023-10-13 | $52.07 | $52.07 | $51.10 | $51.24 | $51.24 | 65,768 |
| 2023-10-12 | $53.08 | $53.35 | $51.55 | $51.86 | $51.86 | 54,141 |
| 2023-10-11 | $53.91 | $53.91 | $52.73 | $53.12 | $53.12 | 58,273 |
| 2023-10-10 | $52.83 | $53.97 | $52.83 | $53.41 | $53.41 | 78,635 |
| 2023-10-09 | $51.73 | $52.79 | $51.62 | $52.62 | $52.62 | 59,507 |
| 2023-10-06 | $50.90 | $52.31 | $50.79 | $52.08 | $52.08 | 52,858 |
| 2023-10-05 | $51.65 | $51.87 | $51.06 | $51.41 | $51.41 | 55,741 |
| 2023-10-04 | $51.03 | $51.88 | $50.73 | $51.78 | $51.78 | 69,787 |
| 2023-10-03 | $51.70 | $51.91 | $50.73 | $50.87 | $50.87 | 77,912 |
| 2023-10-02 | $52.42 | $52.73 | $51.83 | $52.13 | $52.13 | 101,235 |
| 2023-09-29 | $52.56 | $53.04 | $52.33 | $52.46 | $52.46 | 40,729 |
| 2023-09-28 | $50.98 | $52.27 | $50.98 | $51.94 | $51.94 | 61,663 |
| 2023-09-27 | $51.03 | $51.42 | $50.54 | $51.06 | $51.06 | 75,128 |
| 2023-09-26 | $51.14 | $51.65 | $50.82 | $50.87 | $50.87 | 49,888 |
| 2023-09-25 | $51.30 | $51.77 | $51.20 | $51.61 | $51.61 | 94,095 |
| 2023-09-22 | $52.35 | $52.46 | $51.60 | $51.65 | $51.65 | 52,449 |
| 2023-09-21 | $52.73 | $52.84 | $52.04 | $52.04 | $52.04 | 92,295 |
| 2023-09-20 | $54.41 | $54.76 | $53.47 | $53.53 | $53.53 | 72,411 |
| 2023-09-19 | $54.14 | $54.50 | $53.84 | $54.19 | $54.19 | 42,516 |
| 2023-09-18 | $54.10 | $54.72 | $53.90 | $54.35 | $54.35 | 104,723 |
| 2023-09-15 | $55.04 | $55.15 | $54.21 | $54.44 | $54.44 | 55,380 |
| 2023-09-14 | $54.97 | $55.34 | $54.73 | $55.12 | $55.12 | 42,112 |
| 2023-09-13 | $54.84 | $55.00 | $54.44 | $54.70 | $54.70 | 49,846 |
| 2023-09-12 | $55.10 | $55.76 | $54.80 | $54.80 | $54.80 | 59,479 |
| 2023-09-11 | $55.24 | $55.69 | $54.91 | $55.56 | $55.56 | 77,037 |
| 2023-09-08 | $54.62 | $54.91 | $54.25 | $54.48 | $54.48 | 55,707 |
| 2023-09-07 | $54.24 | $54.61 | $53.72 | $54.57 | $54.57 | 57,677 |
| 2023-09-06 | $55.18 | $55.58 | $54.61 | $54.92 | $54.92 | 61,250 |
| 2023-09-05 | $55.03 | $55.16 | $54.59 | $55.00 | $55.00 | 63,138 |
| 2023-09-01 | $55.96 | $56.18 | $54.97 | $55.19 | $55.19 | 151,310 |
| 2023-08-31 | $55.42 | $56.04 | $55.39 | $55.53 | $55.53 | 71,211 |
| 2023-08-30 | $55.06 | $55.55 | $54.67 | $55.23 | $55.23 | 50,072 |
| 2023-08-29 | $53.48 | $55.07 | $53.19 | $55.07 | $55.07 | 95,018 |
| 2023-08-28 | $53.14 | $53.60 | $53.09 | $53.48 | $53.48 | 55,813 |
| 2023-08-25 | $52.48 | $53.04 | $51.91 | $52.55 | $52.55 | 65,090 |
| 2023-08-24 | $54.36 | $54.37 | $52.30 | $52.30 | $52.30 | 74,629 |
| 2023-08-23 | $53.01 | $54.25 | $53.01 | $53.95 | $53.95 | 63,597 |
| 2023-08-22 | $53.77 | $53.78 | $52.57 | $53.03 | $53.03 | 91,396 |
| 2023-08-21 | $52.26 | $53.12 | $52.16 | $53.02 | $53.02 | 317,871 |
| 2023-08-18 | $51.27 | $52.23 | $51.25 | $51.97 | $51.97 | 94,796 |
| 2023-08-17 | $52.89 | $52.89 | $51.98 | $51.99 | $51.99 | 121,760 |
| 2023-08-16 | $53.28 | $53.84 | $52.73 | $52.74 | $52.74 | 108,177 |
| 2023-08-15 | $54.68 | $54.83 | $53.74 | $53.74 | $53.74 | 148,599 |
| 2023-08-14 | $54.11 | $54.96 | $53.96 | $54.88 | $54.88 | 79,580 |
| 2023-08-11 | $55.18 | $55.18 | $54.29 | $54.47 | $54.47 | 169,131 |
| 2023-08-10 | $55.38 | $56.11 | $54.77 | $55.11 | $55.11 | 125,216 |
| 2023-08-09 | $56.24 | $56.24 | $54.65 | $54.96 | $54.96 | 234,311 |
| 2023-08-08 | $55.49 | $56.11 | $54.96 | $56.04 | $56.04 | 119,855 |
| 2023-08-07 | $56.47 | $56.47 | $55.39 | $56.27 | $56.27 | 153,734 |
| 2023-08-04 | $56.76 | $57.38 | $56.29 | $56.42 | $56.42 | 77,763 |
| 2023-08-03 | $56.27 | $56.60 | $55.89 | $56.32 | $56.32 | 95,298 |
| 2023-08-02 | $57.36 | $57.36 | $56.23 | $56.71 | $56.71 | 112,635 |
| 2023-08-01 | $58.56 | $58.56 | $57.90 | $58.37 | $58.37 | 104,772 |
| 2023-07-31 | $57.94 | $58.86 | $57.80 | $58.86 | $58.86 | 128,626 |
| 2023-07-28 | $56.90 | $57.57 | $56.77 | $57.57 | $57.57 | 189,861 |
| 2023-07-27 | $57.94 | $57.99 | $56.02 | $56.24 | $56.24 | 239,836 |
| 2023-07-26 | $57.29 | $57.61 | $56.83 | $57.17 | $57.17 | 80,164 |
| 2023-07-25 | $57.54 | $57.66 | $57.23 | $57.30 | $57.30 | 78,354 |
| 2023-07-24 | $57.09 | $57.64 | $56.60 | $57.58 | $57.58 | 136,672 |
| 2023-07-21 | $57.90 | $57.95 | $56.93 | $57.09 | $57.09 | 98,941 |
| 2023-07-20 | $58.52 | $58.68 | $57.19 | $57.38 | $57.38 | 186,574 |
| 2023-07-19 | $59.79 | $59.84 | $58.81 | $59.14 | $59.14 | 164,170 |
| 2023-07-18 | $59.18 | $59.52 | $59.00 | $59.41 | $59.41 | 109,847 |
| 2023-07-17 | $57.79 | $59.16 | $57.79 | $58.98 | $58.98 | 173,770 |
| 2023-07-14 | $58.81 | $58.81 | $57.60 | $57.72 | $57.72 | 114,888 |
| 2023-07-13 | $58.09 | $58.61 | $57.94 | $58.55 | $58.55 | 282,481 |
| 2023-07-12 | $57.89 | $57.89 | $57.07 | $57.50 | $57.50 | 91,108 |
| 2023-07-11 | $56.76 | $56.99 | $56.40 | $56.94 | $56.94 | 103,111 |
| 2023-07-10 | $55.81 | $56.57 | $55.47 | $56.57 | $56.57 | 99,451 |
| 2023-07-07 | $55.61 | $56.39 | $55.61 | $55.77 | $55.77 | 95,354 |
| 2023-07-06 | $56.17 | $56.17 | $54.95 | $55.46 | $55.46 | 158,336 |
| 2023-07-05 | $56.68 | $57.08 | $56.29 | $56.90 | $56.90 | 127,009 |
| 2023-07-03 | $56.99 | $57.38 | $56.58 | $56.91 | $56.91 | 88,962 |
| 2023-06-30 | $56.63 | $56.90 | $56.30 | $56.36 | $56.36 | 137,200 |
| 2023-06-29 | $56.03 | $56.38 | $55.68 | $55.97 | $55.97 | 90,911 |
| 2023-06-28 | $54.26 | $55.62 | $54.26 | $55.45 | $55.45 | 115,790 |
| 2023-06-27 | $53.28 | $54.46 | $53.22 | $54.36 | $54.36 | 88,485 |
| 2023-06-26 | $53.19 | $53.94 | $52.92 | $52.93 | $52.93 | 115,520 |
| 2023-06-23 | $53.76 | $53.88 | $53.26 | $53.35 | $53.35 | 233,404 |
| 2023-06-22 | $54.51 | $54.64 | $54.17 | $54.49 | $54.49 | 69,629 |
| 2023-06-21 | $55.53 | $55.69 | $54.95 | $55.06 | $55.06 | 100,632 |
| 2023-06-20 | $55.64 | $55.82 | $54.76 | $55.74 | $55.74 | 136,363 |
| 2023-06-16 | $56.50 | $56.50 | $55.41 | $55.61 | $55.61 | 138,114 |
| 2023-06-15 | $55.22 | $56.25 | $55.09 | $56.05 | $56.05 | 230,112 |
| 2023-06-14 | $56.05 | $56.15 | $55.02 | $55.70 | $55.70 | 138,254 |
| 2023-06-13 | $55.27 | $55.91 | $55.20 | $55.69 | $55.69 | 220,880 |
| 2023-06-12 | $53.94 | $54.64 | $53.65 | $54.55 | $54.55 | 121,915 |
| 2023-06-09 | $54.27 | $54.58 | $53.33 | $53.51 | $53.51 | 150,707 |
| 2023-06-08 | $52.99 | $53.49 | $52.54 | $53.48 | $53.48 | 99,858 |
| 2023-06-07 | $53.61 | $54.18 | $52.82 | $52.97 | $52.97 | 202,874 |
| 2023-06-06 | $51.89 | $53.16 | $51.73 | $53.12 | $53.12 | 156,083 |
| 2023-06-05 | $51.91 | $52.27 | $51.53 | $52.02 | $52.02 | 78,860 |
| 2023-06-02 | $51.33 | $51.93 | $51.01 | $51.75 | $51.75 | 168,508 |
| 2023-06-01 | $49.54 | $50.60 | $49.04 | $50.37 | $50.37 | 397,408 |
| 2023-05-31 | $49.31 | $49.69 | $48.73 | $49.53 | $49.53 | 91,396 |
| 2023-05-30 | $49.70 | $50.08 | $49.25 | $49.60 | $49.60 | 177,360 |
| 2023-05-26 | $47.57 | $49.03 | $47.57 | $48.72 | $48.72 | 96,456 |
| 2023-05-25 | $48.26 | $48.50 | $47.26 | $47.50 | $47.50 | 96,237 |
| 2023-05-24 | $48.22 | $48.46 | $47.62 | $47.95 | $47.95 | 74,309 |
| 2023-05-23 | $49.41 | $49.86 | $48.74 | $48.78 | $48.78 | 70,596 |
| 2023-05-22 | $48.32 | $49.65 | $48.32 | $49.52 | $49.52 | 137,707 |
| 2023-05-19 | $48.87 | $48.98 | $48.17 | $48.29 | $48.29 | 81,902 |
| 2023-05-18 | $47.96 | $48.62 | $47.73 | $48.57 | $48.57 | 94,418 |
| 2023-05-17 | $46.94 | $47.88 | $46.77 | $47.79 | $47.79 | 132,854 |
| 2023-05-16 | $46.57 | $46.89 | $46.30 | $46.57 | $46.57 | 63,812 |
| 2023-05-15 | $46.22 | $46.92 | $46.17 | $46.67 | $46.67 | 53,973 |
| 2023-05-12 | $47.12 | $47.18 | $45.91 | $46.25 | $46.25 | 104,342 |
| 2023-05-11 | $46.87 | $46.87 | $46.40 | $46.82 | $46.82 | 94,662 |
| 2023-05-10 | $46.90 | $47.14 | $46.27 | $46.79 | $46.79 | 111,635 |
| 2023-05-09 | $46.01 | $46.35 | $45.72 | $46.30 | $46.30 | 49,586 |
| 2023-05-08 | $46.45 | $46.49 | $46.01 | $46.32 | $46.32 | 82,270 |
| 2023-05-05 | $45.78 | $46.32 | $45.78 | $46.25 | $46.25 | 56,413 |
| 2023-05-04 | $45.41 | $45.41 | $44.85 | $45.29 | $45.29 | 58,617 |
| 2023-05-03 | $45.59 | $46.19 | $45.26 | $45.28 | $45.28 | 63,871 |
| 2023-05-02 | $45.98 | $45.98 | $45.08 | $45.53 | $45.53 | 80,609 |
| 2023-05-01 | $45.99 | $46.45 | $45.93 | $46.21 | $46.21 | 276,990 |
| 2023-04-28 | $45.43 | $46.10 | $45.29 | $46.06 | $46.06 | 51,007 |
| 2023-04-27 | $44.86 | $45.53 | $44.84 | $45.49 | $45.49 | 86,371 |
| 2023-04-26 | $45.50 | $45.73 | $44.67 | $44.78 | $44.78 | 77,540 |
| 2023-04-25 | $46.10 | $46.10 | $45.33 | $45.33 | $45.33 | 62,401 |
| 2023-04-24 | $46.71 | $46.85 | $46.20 | $46.55 | $46.55 | 59,456 |
| 2023-04-21 | $46.55 | $46.79 | $46.20 | $46.76 | $46.76 | 51,341 |
| 2023-04-20 | $46.32 | $46.86 | $46.27 | $46.46 | $46.46 | 64,952 |
| 2023-04-19 | $46.92 | $47.41 | $46.78 | $47.26 | $47.26 | 57,690 |
| 2023-04-18 | $48.05 | $48.07 | $47.11 | $47.35 | $47.35 | 138,179 |
| 2023-04-17 | $47.49 | $47.73 | $47.22 | $47.70 | $47.70 | 79,801 |
| 2023-04-14 | $47.84 | $48.17 | $47.18 | $47.56 | $47.56 | 86,827 |
| 2023-04-13 | $47.79 | $48.19 | $47.73 | $47.98 | $47.98 | 62,822 |
| 2023-04-12 | $48.84 | $48.94 | $47.38 | $47.39 | $47.39 | 87,758 |
| 2023-04-11 | $48.28 | $48.48 | $48.16 | $48.20 | $48.20 | 54,043 |
| 2023-04-10 | $47.09 | $48.06 | $46.96 | $48.06 | $48.06 | 67,544 |
| 2023-04-06 | $47.37 | $47.76 | $47.01 | $47.58 | $47.58 | 46,504 |
| 2023-04-05 | $48.75 | $48.75 | $47.50 | $47.70 | $47.70 | 63,865 |
| 2023-04-04 | $49.87 | $49.89 | $48.91 | $49.11 | $49.11 | 49,304 |
| 2023-04-03 | $49.80 | $50.00 | $49.02 | $49.58 | $49.58 | 120,926 |
| 2023-03-31 | $49.34 | $50.36 | $49.11 | $50.29 | $50.29 | 64,950 |
| 2023-03-30 | $49.11 | $49.47 | $48.86 | $48.97 | $48.97 | 119,296 |
| 2023-03-29 | $48.09 | $48.73 | $47.84 | $48.73 | $48.73 | 89,482 |
| 2023-03-28 | $47.86 | $47.86 | $47.20 | $47.46 | $47.46 | 46,194 |
| 2023-03-27 | $48.19 | $48.37 | $47.58 | $47.80 | $47.80 | 62,274 |
| 2023-03-24 | $47.63 | $47.72 | $47.02 | $47.69 | $47.69 | 42,169 |
| 2023-03-23 | $48.13 | $48.90 | $47.36 | $47.95 | $47.95 | 110,603 |
| 2023-03-22 | $48.94 | $49.12 | $47.50 | $47.50 | $47.50 | 60,416 |
| 2023-03-21 | $47.86 | $48.82 | $47.86 | $48.63 | $48.63 | 100,917 |
| 2023-03-20 | $47.08 | $47.64 | $46.76 | $47.22 | $47.22 | 63,006 |
| 2023-03-17 | $47.83 | $47.94 | $46.78 | $47.09 | $47.09 | 75,617 |
| 2023-03-16 | $47.15 | $48.24 | $46.96 | $48.09 | $48.09 | 47,903 |
| 2023-03-15 | $46.37 | $46.79 | $45.80 | $46.79 | $46.79 | 84,126 |
| 2023-03-14 | $47.31 | $47.54 | $46.71 | $47.36 | $47.36 | 71,522 |
| 2023-03-13 | $45.74 | $46.82 | $45.12 | $46.37 | $46.37 | 135,514 |
| 2023-03-10 | $47.29 | $47.60 | $45.99 | $46.40 | $46.40 | 127,277 |
| 2023-03-09 | $48.60 | $49.18 | $47.33 | $47.37 | $47.37 | 56,084 |
| 2023-03-08 | $48.89 | $48.91 | $48.36 | $48.68 | $48.68 | 44,547 |
| 2023-03-07 | $49.55 | $49.81 | $48.89 | $48.92 | $48.92 | 63,012 |
| 2023-03-06 | $50.59 | $50.74 | $49.63 | $49.81 | $49.81 | 68,763 |
| 2023-03-03 | $49.37 | $50.61 | $49.22 | $50.37 | $50.37 | 80,419 |
| 2023-03-02 | $48.00 | $49.05 | $47.77 | $48.96 | $48.96 | 78,658 |
| 2023-03-01 | $49.22 | $49.42 | $48.73 | $48.90 | $48.90 | 38,290 |
| 2023-02-28 | $49.04 | $49.57 | $48.98 | $49.06 | $49.06 | 100,861 |
| 2023-02-27 | $49.18 | $49.51 | $48.92 | $48.94 | $48.94 | 109,415 |
| 2023-02-24 | $48.53 | $49.03 | $48.31 | $48.52 | $48.52 | 59,797 |
| 2023-02-23 | $49.53 | $49.65 | $48.41 | $49.25 | $49.25 | 54,992 |
| 2023-02-22 | $48.72 | $49.19 | $48.15 | $48.90 | $48.90 | 66,588 |
| 2023-02-21 | $49.87 | $50.18 | $48.61 | $48.61 | $48.61 | 81,025 |
| 2023-02-17 | $50.02 | $50.49 | $49.48 | $50.46 | $50.46 | 109,470 |
| 2023-02-16 | $50.58 | $51.50 | $50.12 | $50.13 | $50.13 | 99,347 |
| 2023-02-15 | $50.25 | $51.50 | $50.12 | $51.45 | $51.45 | 97,947 |
| 2023-02-14 | $48.94 | $50.45 | $48.54 | $50.33 | $50.33 | 67,592 |
| 2023-02-13 | $48.86 | $49.40 | $48.25 | $49.27 | $49.27 | 81,398 |
| 2023-02-10 | $49.25 | $49.54 | $48.47 | $48.80 | $48.80 | 65,053 |
| 2023-02-09 | $51.03 | $51.41 | $49.61 | $49.87 | $49.87 | 70,229 |
| 2023-02-08 | $50.67 | $51.08 | $49.94 | $50.10 | $50.10 | 57,460 |
| 2023-02-07 | $50.65 | $51.17 | $49.65 | $50.99 | $50.99 | 94,480 |
| 2023-02-06 | $50.89 | $51.12 | $50.29 | $50.49 | $50.49 | 100,226 |
| 2023-02-03 | $50.70 | $52.40 | $50.55 | $51.00 | $51.00 | 100,290 |
| 2023-02-02 | $51.60 | $52.52 | $51.22 | $51.82 | $51.82 | 257,980 |
| 2023-02-01 | $48.67 | $50.76 | $48.63 | $50.37 | $50.37 | 110,441 |
| 2023-01-31 | $47.39 | $48.57 | $47.39 | $48.57 | $48.57 | 53,268 |
| 2023-01-30 | $48.21 | $48.46 | $47.27 | $47.35 | $47.35 | 97,255 |
| 2023-01-27 | $47.09 | $48.93 | $47.06 | $48.59 | $48.59 | 73,013 |
| 2023-01-26 | $47.04 | $47.25 | $46.37 | $47.18 | $47.18 | 54,247 |
| 2023-01-25 | $45.35 | $46.25 | $45.00 | $46.18 | $46.18 | 72,145 |
| 2023-01-24 | $46.05 | $46.57 | $45.86 | $46.18 | $46.18 | 55,867 |
| 2023-01-23 | $45.57 | $46.66 | $45.53 | $46.49 | $46.49 | 91,698 |
| 2023-01-20 | $44.33 | $45.25 | $43.88 | $45.20 | $45.20 | 77,630 |
| 2023-01-19 | $44.31 | $44.47 | $43.76 | $43.90 | $43.90 | 56,936 |
| 2023-01-18 | $46.00 | $46.46 | $44.76 | $44.78 | $44.78 | 80,507 |
| 2023-01-17 | $44.97 | $45.51 | $44.75 | $45.45 | $45.45 | 70,858 |
| 2023-01-13 | $43.95 | $44.88 | $43.95 | $44.85 | $44.85 | 77,591 |
| 2023-01-12 | $44.02 | $44.69 | $43.46 | $44.64 | $44.64 | 73,337 |
| 2023-01-11 | $43.72 | $44.03 | $43.52 | $44.03 | $44.03 | 79,826 |
| 2023-01-10 | $42.64 | $43.42 | $42.49 | $43.41 | $43.41 | 44,915 |
| 2023-01-09 | $42.54 | $43.29 | $42.21 | $42.74 | $42.74 | 84,793 |
| 2023-01-06 | $40.77 | $42.08 | $40.32 | $42.01 | $42.01 | 62,400 |
| 2023-01-05 | $40.98 | $41.06 | $40.48 | $40.76 | $40.76 | 66,047 |
| 2023-01-04 | $40.88 | $41.69 | $40.75 | $41.40 | $41.40 | 82,291 |
| 2023-01-03 | $41.49 | $41.82 | $40.07 | $40.49 | $40.49 | 169,208 |
| 2022-12-30 | $40.36 | $41.09 | $40.36 | $41.01 | $41.01 | 171,641 |
| 2022-12-29 | $40.04 | $40.95 | $39.90 | $40.95 | $40.95 | 214,924 |
| 2022-12-28 | $39.42 | $39.96 | $39.35 | $39.48 | $39.48 | 286,869 |
| 2022-12-27 | $40.21 | $40.21 | $39.46 | $39.53 | $39.53 | 154,011 |
| 2022-12-23 | $40.29 | $40.57 | $39.84 | $40.39 | $40.39 | 137,263 |
| 2022-12-22 | $41.29 | $41.29 | $39.62 | $40.40 | $40.40 | 204,079 |
| 2022-12-21 | $41.38 | $42.10 | $41.20 | $41.84 | $41.84 | 131,477 |
| 2022-12-20 | $40.88 | $41.66 | $40.79 | $41.06 | $41.06 | 192,231 |
| 2022-12-19 | $42.02 | $42.02 | $41.10 | $41.27 | $41.27 | 128,289 |
| 2022-12-16 | $42.00 | $42.39 | $41.63 | $41.94 | $41.94 | 152,782 |
| 2022-12-15 | $42.93 | $43.23 | $42.30 | $42.37 | $42.37 | 152,465 |
| 2022-12-14 | $43.99 | $44.41 | $43.29 | $43.65 | $43.65 | 134,395 |
| 2022-12-13 | $45.94 | $45.94 | $43.82 | $44.11 | $44.11 | 128,862 |
| 2022-12-12 | $43.95 | $44.32 | $43.77 | $44.23 | $44.23 | 157,310 |
| 2022-12-09 | $44.26 | $44.77 | $44.09 | $44.09 | $44.09 | 107,766 |
| 2022-12-08 | $44.01 | $44.77 | $43.74 | $44.51 | $44.51 | 113,974 |
| 2022-12-07 | $43.76 | $44.23 | $43.42 | $43.67 | $43.67 | 108,892 |
| 2022-12-06 | $45.05 | $45.11 | $43.89 | $44.12 | $44.12 | 104,523 |
| 2022-12-05 | $46.33 | $46.43 | $44.88 | $45.11 | $45.11 | 131,064 |
| 2022-12-02 | $45.56 | $46.87 | $45.56 | $46.71 | $46.71 | 114,053 |
| 2022-12-01 | $45.92 | $46.40 | $45.50 | $46.15 | $46.15 | 147,302 |
| 2022-11-30 | $43.89 | $45.84 | $43.74 | $45.81 | $45.81 | 142,752 |
| 2022-11-29 | $43.99 | $44.19 | $43.51 | $43.58 | $43.58 | 98,488 |
| 2022-11-28 | $44.32 | $44.73 | $43.81 | $43.93 | $43.93 | 120,365 |
| 2022-11-25 | $44.76 | $44.94 | $44.46 | $44.88 | $44.88 | 63,413 |
| 2022-11-23 | $43.98 | $45.06 | $43.98 | $44.83 | $44.83 | 84,526 |
| 2022-11-22 | $43.68 | $43.85 | $43.32 | $43.78 | $43.78 | 135,789 |
| 2022-11-21 | $44.39 | $44.39 | $43.55 | $43.64 | $43.64 | 138,548 |
| 2022-11-18 | $45.43 | $45.43 | $44.48 | $44.69 | $44.69 | 60,762 |
| 2022-11-17 | $44.56 | $45.07 | $44.46 | $44.97 | $44.97 | 135,264 |
| 2022-11-16 | $46.46 | $46.58 | $45.33 | $45.43 | $45.43 | 96,878 |
| 2022-11-15 | $46.93 | $47.29 | $46.50 | $46.84 | $46.84 | 79,865 |
| 2022-11-14 | $46.34 | $46.34 | $45.44 | $45.44 | $45.44 | 104,135 |
| 2022-11-11 | $45.28 | $46.88 | $45.12 | $46.65 | $46.65 | 134,791 |
| 2022-11-10 | $44.77 | $45.45 | $44.07 | $45.40 | $45.40 | 150,051 |
| 2022-11-09 | $43.66 | $43.66 | $42.07 | $42.10 | $42.10 | 150,424 |
| 2022-11-08 | $44.67 | $45.08 | $43.63 | $44.19 | $44.19 | 143,115 |
| 2022-11-07 | $44.71 | $44.89 | $43.98 | $44.53 | $44.53 | 111,051 |
| 2022-11-04 | $44.86 | $45.02 | $43.52 | $44.35 | $44.35 | 145,340 |
| 2022-11-03 | $43.64 | $44.69 | $43.64 | $44.10 | $44.10 | 207,232 |
| 2022-11-02 | $46.29 | $46.56 | $44.34 | $44.38 | $44.38 | 135,460 |
| 2022-11-01 | $46.98 | $47.39 | $46.28 | $46.29 | $46.29 | 111,030 |
| 2022-10-31 | $46.23 | $46.72 | $45.96 | $46.39 | $46.39 | 126,282 |
| 2022-10-28 | $45.68 | $46.95 | $45.29 | $46.90 | $46.90 | 181,694 |
| 2022-10-27 | $46.06 | $46.45 | $45.65 | $45.73 | $45.73 | 106,554 |
| 2022-10-26 | $45.09 | $46.60 | $45.09 | $45.58 | $45.58 | 115,999 |
| 2022-10-25 | $44.00 | $45.64 | $44.00 | $45.54 | $45.54 | 108,620 |
| 2022-10-24 | $43.79 | $43.98 | $42.86 | $43.89 | $43.89 | 117,151 |
| 2022-10-21 | $42.74 | $44.06 | $42.47 | $44.06 | $44.06 | 179,960 |
| 2022-10-20 | $43.30 | $44.19 | $42.91 | $42.95 | $42.95 | 191,104 |
| 2022-10-19 | $43.88 | $44.21 | $43.08 | $43.58 | $43.58 | 116,886 |
| 2022-10-18 | $45.20 | $45.42 | $43.86 | $44.24 | $44.24 | 149,231 |
| 2022-10-17 | $42.92 | $43.99 | $42.85 | $43.78 | $43.78 | 87,491 |
| 2022-10-14 | $44.02 | $44.21 | $41.80 | $41.84 | $41.84 | 123,750 |
| 2022-10-13 | $41.45 | $43.79 | $41.17 | $43.66 | $43.66 | 347,500 |
| 2022-10-12 | $43.02 | $43.23 | $42.25 | $42.77 | $42.77 | 167,652 |
| 2022-10-11 | $43.45 | $43.98 | $42.57 | $43.00 | $43.00 | 164,526 |
| 2022-10-10 | $44.50 | $44.57 | $43.43 | $43.68 | $43.68 | 108,707 |
| 2022-10-07 | $45.70 | $45.70 | $44.21 | $44.44 | $44.44 | 93,180 |
| 2022-10-06 | $46.72 | $47.60 | $46.34 | $46.53 | $46.53 | 74,179 |
| 2022-10-05 | $46.77 | $47.11 | $46.00 | $46.87 | $46.87 | 87,630 |
| 2022-10-04 | $46.86 | $47.77 | $46.86 | $47.67 | $47.67 | 114,696 |
| 2022-10-03 | $45.39 | $46.13 | $44.56 | $45.69 | $45.69 | 99,472 |
| 2022-09-30 | $45.29 | $46.46 | $45.01 | $45.07 | $45.07 | 77,898 |
| 2022-09-29 | $46.76 | $46.77 | $45.13 | $45.57 | $45.57 | 213,426 |
| 2022-09-28 | $46.39 | $47.80 | $45.90 | $47.62 | $47.62 | 120,274 |
| 2022-09-27 | $46.88 | $47.37 | $45.86 | $46.38 | $46.38 | 154,982 |
| 2022-09-26 | $46.37 | $47.48 | $45.99 | $45.99 | $45.99 | 118,707 |
| 2022-09-23 | $47.38 | $47.40 | $45.92 | $46.57 | $46.57 | 188,228 |
| 2022-09-22 | $48.98 | $49.05 | $47.63 | $47.92 | $47.92 | 125,113 |
| 2022-09-21 | $49.83 | $50.81 | $48.94 | $49.05 | $49.05 | 137,772 |
| 2022-09-20 | $49.73 | $50.04 | $49.22 | $49.49 | $49.49 | 71,420 |
| 2022-09-19 | $49.46 | $50.28 | $49.43 | $50.19 | $50.19 | 87,877 |
| 2022-09-16 | $50.14 | $50.27 | $49.53 | $50.06 | $50.06 | 97,870 |
| 2022-09-15 | $51.27 | $52.15 | $50.88 | $51.09 | $51.09 | 57,526 |
| 2022-09-14 | $51.07 | $51.63 | $50.46 | $51.46 | $51.46 | 73,310 |
| 2022-09-13 | $51.22 | $51.74 | $50.72 | $50.90 | $50.90 | 102,307 |
| 2022-09-12 | $52.98 | $53.26 | $52.54 | $53.22 | $53.22 | 93,427 |
| 2022-09-09 | $51.83 | $52.68 | $51.78 | $52.58 | $52.58 | 124,493 |
| 2022-09-08 | $50.06 | $51.28 | $49.78 | $51.14 | $51.14 | 138,255 |
| 2022-09-07 | $49.58 | $50.68 | $49.42 | $50.58 | $50.58 | 88,213 |
| 2022-09-06 | $50.29 | $50.74 | $49.69 | $50.24 | $50.24 | 108,217 |
| 2022-09-02 | $51.86 | $51.93 | $50.03 | $50.23 | $50.23 | 79,512 |
| 2022-09-01 | $51.17 | $51.24 | $49.89 | $51.18 | $51.18 | 117,821 |
| 2022-08-31 | $52.50 | $52.89 | $51.66 | $51.96 | $51.96 | 79,726 |
| 2022-08-30 | $53.32 | $53.45 | $51.73 | $52.08 | $52.08 | 84,541 |
| 2022-08-29 | $52.84 | $53.55 | $52.69 | $52.94 | $52.94 | 93,845 |
| 2022-08-26 | $56.23 | $56.23 | $53.49 | $53.54 | $53.54 | 125,158 |
| 2022-08-25 | $55.53 | $56.00 | $54.99 | $55.95 | $55.95 | 70,771 |
| 2022-08-24 | $54.07 | $55.42 | $54.07 | $54.93 | $54.93 | 80,088 |
| 2022-08-23 | $54.34 | $55.05 | $53.98 | $54.08 | $54.08 | 68,114 |
| 2022-08-22 | $55.12 | $55.39 | $54.18 | $54.32 | $54.32 | 92,630 |
| 2022-08-19 | $57.30 | $57.33 | $55.97 | $56.08 | $56.08 | 114,251 |
| 2022-08-18 | $58.34 | $58.39 | $57.71 | $58.18 | $58.18 | 64,435 |
| 2022-08-17 | $59.30 | $59.30 | $58.13 | $58.24 | $58.24 | 81,946 |
| 2022-08-16 | $60.07 | $60.75 | $59.14 | $60.22 | $60.22 | 74,167 |
| 2022-08-15 | $59.76 | $60.51 | $59.68 | $60.36 | $60.36 | 74,851 |
| 2022-08-12 | $59.27 | $60.54 | $58.57 | $60.54 | $60.54 | 81,889 |
| 2022-08-11 | $59.87 | $60.61 | $58.90 | $58.92 | $58.92 | 104,992 |
| 2022-08-10 | $58.03 | $59.30 | $57.85 | $59.16 | $59.16 | 120,794 |
| 2022-08-09 | $57.34 | $57.34 | $56.06 | $56.34 | $56.34 | 223,312 |
| 2022-08-08 | $57.96 | $58.68 | $57.62 | $57.84 | $57.84 | 104,735 |
| 2022-08-05 | $57.19 | $58.05 | $56.89 | $57.30 | $57.30 | 80,525 |
| 2022-08-04 | $58.29 | $58.60 | $57.89 | $58.33 | $58.33 | 109,351 |
| 2022-08-03 | $57.00 | $58.28 | $56.78 | $58.15 | $58.15 | 139,186 |
| 2022-08-02 | $55.66 | $57.64 | $55.58 | $56.79 | $56.79 | 147,347 |
| 2022-08-01 | $55.74 | $56.44 | $55.24 | $56.22 | $56.22 | 75,859 |
| 2022-07-29 | $55.02 | $56.20 | $54.55 | $56.06 | $56.06 | 95,362 |
| 2022-07-28 | $54.18 | $55.21 | $53.38 | $55.20 | $55.20 | 118,610 |
| 2022-07-27 | $52.81 | $54.20 | $52.57 | $54.10 | $54.10 | 117,218 |
| 2022-07-26 | $52.71 | $52.78 | $51.95 | $52.09 | $52.09 | 89,839 |
| 2022-07-25 | $53.08 | $53.23 | $52.31 | $52.93 | $52.93 | 77,307 |
| 2022-07-22 | $54.95 | $55.02 | $52.87 | $53.13 | $53.13 | 171,756 |
| 2022-07-21 | $53.68 | $54.94 | $53.49 | $54.94 | $54.94 | 99,538 |
| 2022-07-20 | $52.25 | $53.86 | $52.22 | $53.65 | $53.65 | 188,296 |
| 2022-07-19 | $51.58 | $52.30 | $51.05 | $52.29 | $52.29 | 111,843 |
| 2022-07-18 | $51.59 | $52.17 | $50.50 | $50.72 | $50.72 | 110,076 |
| 2022-07-15 | $50.12 | $50.85 | $49.42 | $50.81 | $50.81 | 87,308 |
| 2022-07-14 | $49.32 | $49.72 | $48.46 | $49.56 | $49.56 | 91,788 |
| 2022-07-13 | $49.00 | $50.34 | $48.79 | $49.89 | $49.89 | 113,918 |
| 2022-07-12 | $50.28 | $50.98 | $49.70 | $49.98 | $49.98 | 116,505 |
| 2022-07-11 | $52.09 | $52.09 | $50.22 | $50.34 | $50.34 | 102,685 |
| 2022-07-08 | $51.85 | $52.99 | $51.46 | $52.48 | $52.48 | 89,705 |
| 2022-07-07 | $50.90 | $52.43 | $50.76 | $52.37 | $52.37 | 99,180 |
| 2022-07-06 | $50.93 | $51.37 | $49.77 | $50.19 | $50.19 | 96,103 |
| 2022-07-05 | $49.27 | $51.19 | $48.52 | $51.19 | $51.19 | 134,234 |
| 2022-07-01 | $50.07 | $50.92 | $49.35 | $50.22 | $50.22 | 114,863 |
| 2022-06-30 | $49.73 | $50.63 | $48.94 | $50.08 | $50.08 | 167,474 |
| 2022-06-29 | $50.85 | $50.94 | $49.81 | $50.47 | $50.47 | 120,838 |
| 2022-06-28 | $53.26 | $53.74 | $51.31 | $51.35 | $51.35 | 118,958 |
| 2022-06-27 | $53.94 | $54.12 | $52.75 | $52.87 | $52.87 | 149,370 |
| 2022-06-24 | $53.16 | $53.96 | $53.07 | $53.69 | $53.69 | 143,315 |
| 2022-06-23 | $51.91 | $52.65 | $51.38 | $52.49 | $52.49 | 123,065 |
| 2022-06-22 | $50.67 | $52.44 | $50.67 | $51.48 | $51.48 | 135,074 |
| 2022-06-21 | $51.10 | $52.65 | $51.04 | $51.56 | $51.56 | 275,754 |
| 2022-06-17 | $48.99 | $50.68 | $48.99 | $50.19 | $50.19 | 226,763 |
| 2022-06-16 | $49.77 | $50.06 | $48.48 | $48.77 | $48.77 | 198,806 |
| 2022-06-15 | $50.20 | $52.04 | $49.97 | $51.41 | $51.41 | 232,347 |
| 2022-06-14 | $49.84 | $49.93 | $48.88 | $49.57 | $49.57 | 204,645 |
| 2022-06-13 | $50.45 | $51.04 | $49.18 | $49.37 | $49.37 | 226,318 |
| 2022-06-10 | $52.87 | $53.68 | $52.23 | $52.38 | $52.38 | 222,480 |
| 2022-06-09 | $55.66 | $55.91 | $54.08 | $54.16 | $54.16 | 138,097 |
| 2022-06-08 | $55.48 | $56.68 | $55.48 | $56.02 | $56.02 | 125,075 |
| 2022-06-07 | $54.36 | $55.78 | $53.96 | $55.78 | $55.78 | 165,489 |
| 2022-06-06 | $56.18 | $56.52 | $54.66 | $55.14 | $55.14 | 156,724 |
| 2022-06-03 | $55.69 | $56.06 | $54.77 | $55.16 | $55.16 | 140,058 |
| 2022-06-02 | $54.08 | $56.93 | $54.08 | $56.84 | $56.84 | 173,661 |
| 2022-06-01 | $54.77 | $55.50 | $53.22 | $53.84 | $53.84 | 180,486 |
| 2022-05-31 | $55.24 | $55.59 | $54.06 | $54.53 | $54.53 | 160,490 |
| 2022-05-27 | $53.60 | $55.17 | $53.60 | $55.14 | $55.14 | 293,341 |
| 2022-05-26 | $51.82 | $53.41 | $51.69 | $53.03 | $53.03 | 271,096 |
| 2022-05-25 | $50.29 | $51.92 | $50.24 | $51.47 | $51.47 | 239,223 |
| 2022-05-24 | $51.58 | $51.62 | $50.07 | $50.56 | $50.56 | 174,151 |
| 2022-05-23 | $52.35 | $52.65 | $51.37 | $52.48 | $52.48 | 227,855 |
| 2022-05-20 | $54.11 | $54.41 | $50.62 | $52.08 | $52.08 | 606,069 |
| 2022-05-19 | $52.02 | $54.21 | $52.02 | $53.36 | $53.36 | 221,328 |
| 2022-05-18 | $53.20 | $54.52 | $52.12 | $52.41 | $52.41 | 213,622 |
| 2022-05-17 | $52.81 | $54.09 | $52.54 | $54.04 | $54.04 | 205,627 |
| 2022-05-16 | $52.26 | $52.95 | $51.35 | $51.41 | $51.41 | 234,037 |
| 2022-05-13 | $51.22 | $52.99 | $51.18 | $52.60 | $52.60 | 319,277 |
| 2022-05-12 | $47.87 | $50.69 | $47.36 | $49.62 | $49.62 | 681,393 |
| 2022-05-11 | $50.26 | $51.58 | $48.39 | $48.54 | $48.54 | 483,111 |
| 2022-05-10 | $51.84 | $52.80 | $49.76 | $51.02 | $51.02 | 564,304 |
| 2022-05-09 | $53.29 | $53.60 | $50.73 | $50.96 | $50.96 | 413,966 |
| 2022-05-06 | $55.86 | $55.93 | $53.77 | $54.79 | $54.79 | 356,603 |
| 2022-05-05 | $58.54 | $58.86 | $55.32 | $56.07 | $56.07 | 363,267 |
| 2022-05-04 | $57.94 | $59.91 | $56.72 | $59.74 | $59.74 | 294,801 |
| 2022-05-03 | $57.96 | $58.54 | $57.25 | $57.92 | $57.92 | 190,730 |
| 2022-05-02 | $56.47 | $57.93 | $56.04 | $57.90 | $57.90 | 260,361 |
| 2022-04-29 | $57.98 | $59.32 | $56.62 | $56.63 | $56.63 | 196,666 |
| 2022-04-28 | $57.40 | $58.45 | $55.75 | $57.97 | $57.97 | 319,140 |
| 2022-04-27 | $57.41 | $58.31 | $56.71 | $56.80 | $56.80 | 234,802 |
| 2022-04-26 | $59.88 | $59.94 | $57.20 | $57.21 | $57.21 | 239,009 |
| 2022-04-25 | $58.46 | $60.35 | $58.41 | $60.28 | $60.28 | 252,255 |
| 2022-04-22 | $60.44 | $61.22 | $59.13 | $59.19 | $59.19 | 174,559 |
| 2022-04-21 | $63.86 | $64.42 | $60.44 | $60.73 | $60.73 | 159,859 |
| 2022-04-20 | $64.34 | $64.41 | $62.70 | $62.74 | $62.74 | 132,787 |
| 2022-04-19 | $62.70 | $64.38 | $62.51 | $64.05 | $64.05 | 117,392 |
| 2022-04-18 | $62.91 | $63.40 | $62.04 | $62.68 | $62.68 | 278,708 |
| 2022-04-14 | $64.51 | $64.68 | $63.34 | $63.34 | $63.34 | 140,823 |
| 2022-04-13 | $63.51 | $64.73 | $63.23 | $64.54 | $64.54 | 170,877 |
| 2022-04-12 | $64.50 | $65.30 | $62.96 | $63.25 | $63.25 | 172,337 |
| 2022-04-11 | $63.17 | $64.19 | $62.71 | $63.51 | $63.51 | 211,353 |
| 2022-04-08 | $65.45 | $65.59 | $64.19 | $64.19 | $64.19 | 152,494 |
| 2022-04-07 | $65.83 | $66.43 | $64.29 | $65.59 | $65.59 | 167,711 |
| 2022-04-06 | $66.99 | $67.07 | $65.13 | $65.80 | $65.80 | 243,914 |
| 2022-04-05 | $70.28 | $70.34 | $67.97 | $68.13 | $68.13 | 208,811 |
| 2022-04-04 | $68.65 | $70.50 | $68.56 | $70.34 | $70.34 | 222,654 |
| 2022-04-01 | $68.23 | $68.52 | $67.36 | $68.19 | $68.19 | 171,971 |
| 2022-03-31 | $68.89 | $69.11 | $67.50 | $67.66 | $67.66 | 260,276 |
| 2022-03-30 | $70.59 | $71.56 | $69.60 | $70.00 | $70.00 | 235,039 |
| 2022-03-29 | $69.90 | $71.30 | $69.38 | $71.17 | $71.17 | 448,080 |
| 2022-03-28 | $69.07 | $69.57 | $67.89 | $69.39 | $69.39 | 196,744 |
| 2022-03-25 | $69.13 | $69.13 | $67.94 | $68.76 | $68.76 | 190,761 |
| 2022-03-24 | $68.21 | $69.07 | $67.31 | $69.04 | $69.04 | 192,679 |
| 2022-03-23 | $67.70 | $69.09 | $67.06 | $67.82 | $67.82 | 269,249 |
| 2022-03-22 | $67.05 | $68.80 | $66.87 | $68.48 | $68.48 | 197,692 |
| 2022-03-21 | $67.24 | $67.78 | $65.94 | $66.62 | $66.62 | 332,755 |
| 2022-03-18 | $64.31 | $67.22 | $64.31 | $67.05 | $67.05 | 286,360 |
| 2022-03-17 | $62.22 | $64.90 | $62.09 | $64.90 | $64.90 | 253,235 |
| 2022-03-16 | $60.42 | $62.79 | $60.36 | $62.70 | $62.70 | 486,101 |
| 2022-03-15 | $57.40 | $58.86 | $56.88 | $58.71 | $58.71 | 282,592 |
| 2022-03-14 | $58.97 | $59.35 | $56.89 | $57.22 | $57.22 | 358,239 |
| 2022-03-11 | $62.23 | $62.26 | $59.33 | $59.33 | $59.33 | 209,585 |
| 2022-03-10 | $61.36 | $61.73 | $60.66 | $61.54 | $61.54 | 241,858 |
| 2022-03-09 | $61.81 | $62.88 | $61.46 | $62.42 | $62.42 | 347,491 |
| 2022-03-08 | $60.28 | $62.85 | $59.72 | $60.76 | $60.76 | 458,854 |
| 2022-03-07 | $61.49 | $62.52 | $60.49 | $60.49 | $60.49 | 342,152 |
| 2022-03-04 | $62.23 | $63.00 | $60.90 | $61.48 | $61.48 | 505,532 |
| 2022-03-03 | $65.55 | $65.59 | $62.55 | $62.86 | $62.86 | 297,647 |
| 2022-03-02 | $65.32 | $65.69 | $64.02 | $65.31 | $65.31 | 307,255 |
| 2022-03-01 | $66.74 | $67.23 | $64.75 | $65.11 | $65.11 | 335,313 |
| 2022-02-28 | $63.88 | $66.63 | $63.88 | $66.42 | $66.42 | 413,858 |
| 2022-02-25 | $63.42 | $64.12 | $62.00 | $64.04 | $64.04 | 433,794 |
| 2022-02-24 | $57.32 | $63.20 | $57.15 | $63.08 | $63.08 | 713,439 |
| 2022-02-23 | $63.05 | $63.23 | $60.00 | $60.08 | $60.08 | 461,656 |
| 2022-02-22 | $63.25 | $64.19 | $61.79 | $62.28 | $62.28 | 594,340 |
| 2022-02-18 | $65.05 | $65.65 | $63.73 | $64.19 | $64.19 | 388,293 |
| 2022-02-17 | $66.44 | $66.76 | $64.92 | $65.03 | $65.03 | 365,704 |
| 2022-02-16 | $67.02 | $67.71 | $66.42 | $67.29 | $67.29 | 299,759 |
| 2022-02-15 | $66.22 | $67.62 | $66.00 | $67.52 | $67.52 | 302,922 |
| 2022-02-14 | $64.76 | $66.14 | $64.41 | $64.94 | $64.94 | 399,072 |
| 2022-02-11 | $66.08 | $67.39 | $64.49 | $65.03 | $65.03 | 443,935 |
| 2022-02-10 | $66.14 | $68.58 | $65.80 | $66.14 | $66.14 | 390,925 |
| 2022-02-09 | $67.02 | $67.88 | $66.85 | $67.82 | $67.82 | 374,440 |
| 2022-02-08 | $64.76 | $66.27 | $64.36 | $66.13 | $66.13 | 265,841 |
| 2022-02-07 | $64.99 | $66.38 | $64.50 | $64.73 | $64.73 | 313,944 |
| 2022-02-04 | $63.46 | $65.24 | $62.52 | $64.66 | $64.66 | 379,099 |
| 2022-02-03 | $63.63 | $64.74 | $62.84 | $62.93 | $62.93 | 438,501 |
| 2022-02-02 | $66.91 | $67.17 | $64.47 | $65.11 | $65.11 | 441,376 |
| 2022-02-01 | $66.54 | $66.75 | $64.65 | $66.56 | $66.56 | 419,708 |
| 2022-01-31 | $62.55 | $66.00 | $62.55 | $65.91 | $65.91 | 479,259 |
| 2022-01-28 | $60.82 | $62.09 | $59.31 | $62.05 | $62.05 | 618,583 |
| 2022-01-27 | $64.10 | $64.20 | $60.86 | $60.97 | $60.97 | 613,678 |
| 2022-01-26 | $65.99 | $67.13 | $63.20 | $63.68 | $63.68 | 841,207 |
| 2022-01-25 | $64.20 | $65.97 | $63.46 | $64.54 | $64.54 | 609,674 |
| 2022-01-24 | $62.89 | $65.71 | $60.88 | $65.61 | $65.61 | 1,757,076 |
| 2022-01-21 | $67.24 | $67.66 | $65.30 | $65.31 | $65.31 | 1,142,071 |
| 2022-01-20 | $68.48 | $70.75 | $67.51 | $67.58 | $67.58 | 443,412 |
| 2022-01-19 | $69.05 | $69.71 | $67.70 | $67.73 | $67.73 | 542,495 |
| 2022-01-18 | $69.50 | $70.59 | $68.66 | $68.67 | $68.67 | 621,153 |
| 2022-01-14 | $70.02 | $71.31 | $69.25 | $70.75 | $70.75 | 531,687 |
| 2022-01-13 | $73.27 | $73.72 | $70.65 | $70.76 | $70.76 | 380,756 |
| 2022-01-12 | $74.32 | $75.03 | $72.70 | $73.20 | $73.20 | 263,741 |
| 2022-01-11 | $72.00 | $74.27 | $71.99 | $73.94 | $73.94 | 359,707 |
| 2022-01-10 | $71.94 | $72.32 | $70.24 | $72.26 | $72.26 | 869,262 |
| 2022-01-07 | $73.79 | $75.00 | $72.52 | $72.88 | $72.88 | 715,598 |
| 2022-01-06 | $73.88 | $74.90 | $72.26 | $73.86 | $73.86 | 564,953 |
| 2022-01-05 | $77.21 | $78.17 | $73.95 | $73.95 | $73.95 | 468,796 |
| 2022-01-04 | $78.93 | $79.12 | $76.51 | $77.64 | $77.64 | 288,867 |
| 2022-01-03 | $78.08 | $78.89 | $77.11 | $78.74 | $78.74 | 409,483 |
| 2021-12-31 | $77.65 | $78.24 | $76.99 | $77.01 | $77.01 | 386,831 |
| 2021-12-30 | $76.54 | $78.76 | $76.54 | $77.73 | $77.73 | 421,286 |
| 2021-12-29 | $77.66 | $77.84 | $76.11 | $76.82 | $76.82 | 433,541 |
| 2021-12-28 | $78.82 | $79.35 | $77.90 | $78.00 | $77.38 | 373,153 |
| 2021-12-27 | $78.46 | $79.43 | $78.31 | $78.88 | $78.25 | 358,813 |
| 2021-12-23 | $77.49 | $79.04 | $76.97 | $78.67 | $78.05 | 366,328 |
| 2021-12-22 | $76.53 | $77.86 | $76.35 | $77.48 | $76.87 | 429,672 |
| 2021-12-21 | $74.56 | $76.83 | $74.56 | $76.83 | $76.22 | 548,620 |
| 2021-12-20 | $73.88 | $74.50 | $73.10 | $73.83 | $73.24 | 547,106 |
| 2021-12-17 | $74.10 | $76.57 | $73.38 | $75.67 | $75.07 | 621,129 |
| 2021-12-16 | $77.50 | $78.25 | $74.53 | $74.89 | $74.30 | 658,569 |
| 2021-12-15 | $75.70 | $77.28 | $73.93 | $77.03 | $76.42 | 797,716 |
| 2021-12-14 | $75.79 | $77.27 | $75.10 | $76.00 | $75.40 | 583,070 |
| 2021-12-13 | $78.30 | $78.67 | $76.41 | $77.00 | $76.39 | 431,246 |
| 2021-12-10 | $79.62 | $80.22 | $78.39 | $78.54 | $77.92 | 555,743 |
| 2021-12-09 | $80.89 | $81.55 | $78.98 | $78.98 | $78.35 | 449,999 |
| 2021-12-08 | $80.62 | $81.92 | $79.58 | $81.64 | $80.99 | 426,814 |
| 2021-12-07 | $80.05 | $81.42 | $80.05 | $80.48 | $79.84 | 660,584 |
| 2021-12-06 | $77.47 | $79.12 | $75.76 | $78.44 | $77.82 | 1,061,853 |
| 2021-12-03 | $80.51 | $80.51 | $76.53 | $77.65 | $77.03 | 1,036,877 |
| 2021-12-02 | $79.60 | $81.12 | $78.75 | $80.36 | $79.72 | 967,963 |
| 2021-12-01 | $83.16 | $83.87 | $79.24 | $79.24 | $78.61 | 743,330 |
| 2021-11-30 | $82.58 | $83.60 | $80.82 | $82.16 | $81.51 | 681,116 |
| 2021-11-29 | $83.51 | $83.94 | $81.86 | $83.04 | $82.38 | 430,411 |
| 2021-11-26 | $81.99 | $83.05 | $81.39 | $82.43 | $81.78 | 348,565 |
| 2021-11-24 | $82.11 | $84.56 | $81.88 | $84.47 | $83.80 | 451,147 |
| 2021-11-23 | $83.75 | $84.84 | $81.76 | $82.97 | $82.31 | 481,434 |
| 2021-11-22 | $86.65 | $86.65 | $83.40 | $83.83 | $83.17 | 445,731 |
| 2021-11-19 | $86.11 | $86.80 | $86.11 | $86.26 | $85.58 | 335,969 |
| 2021-11-18 | $88.13 | $88.14 | $85.93 | $86.51 | $85.82 | 324,412 |
| 2021-11-17 | $87.95 | $88.39 | $87.10 | $87.44 | $86.75 | 293,604 |
| 2021-11-16 | $86.78 | $88.30 | $86.71 | $88.30 | $87.60 | 389,216 |
| 2021-11-15 | $87.75 | $87.78 | $86.64 | $87.30 | $86.61 | 464,828 |
| 2021-11-12 | $87.24 | $87.52 | $86.55 | $87.50 | $86.81 | 221,322 |
| 2021-11-11 | $87.36 | $87.62 | $86.69 | $87.14 | $86.45 | 241,399 |
| 2021-11-10 | $86.42 | $88.17 | $85.39 | $86.29 | $85.61 | 442,207 |
| 2021-11-09 | $89.88 | $90.00 | $86.78 | $87.60 | $86.91 | 431,101 |
| 2021-11-08 | $88.81 | $90.28 | $88.78 | $89.84 | $89.13 | 468,727 |
| 2021-11-05 | $89.65 | $89.94 | $88.09 | $88.77 | $88.07 | 380,414 |
| 2021-11-04 | $89.52 | $90.05 | $88.76 | $89.25 | $88.54 | 409,781 |
| 2021-11-03 | $87.47 | $88.75 | $87.32 | $88.62 | $87.92 | 296,663 |
| 2021-11-02 | $87.82 | $88.01 | $86.84 | $87.42 | $86.73 | 309,680 |
| 2021-11-01 | $85.61 | $88.36 | $85.51 | $88.19 | $87.49 | 437,074 |
| 2021-10-29 | $84.22 | $84.87 | $84.17 | $84.80 | $84.13 | 176,345 |
| 2021-10-28 | $83.73 | $84.76 | $83.63 | $84.69 | $84.02 | 609,990 |
| 2021-10-27 | $84.15 | $84.87 | $82.97 | $83.04 | $82.38 | 226,561 |
| 2021-10-26 | $84.64 | $85.77 | $83.50 | $83.91 | $83.24 | 290,982 |
| 2021-10-25 | $82.49 | $84.76 | $82.21 | $84.39 | $83.72 | 327,778 |
| 2021-10-22 | $82.66 | $83.22 | $81.73 | $81.98 | $81.33 | 195,636 |
| 2021-10-21 | $82.10 | $83.52 | $82.08 | $82.91 | $82.25 | 185,805 |
| 2021-10-20 | $82.82 | $83.02 | $82.27 | $82.59 | $81.93 | 172,170 |
| 2021-10-19 | $81.52 | $82.84 | $81.47 | $82.71 | $82.05 | 209,869 |
| 2021-10-18 | $80.34 | $81.35 | $80.34 | $81.15 | $80.51 | 183,645 |
| 2021-10-15 | $80.77 | $80.94 | $80.47 | $80.61 | $79.97 | 169,536 |
| 2021-10-14 | $80.09 | $80.60 | $79.97 | $80.36 | $79.72 | 151,217 |
| 2021-10-13 | $79.08 | $79.58 | $78.74 | $79.30 | $78.67 | 164,832 |
| 2021-10-12 | $78.05 | $78.97 | $78.05 | $78.57 | $77.95 | 247,330 |
| 2021-10-11 | $78.62 | $79.26 | $77.97 | $78.06 | $77.44 | 189,745 |
| 2021-10-08 | $79.40 | $79.49 | $78.72 | $78.78 | $78.16 | 259,702 |
| 2021-10-07 | $78.23 | $79.53 | $78.12 | $79.07 | $78.44 | 166,259 |
| 2021-10-06 | $76.37 | $77.47 | $75.97 | $77.42 | $76.81 | 289,063 |
| 2021-10-05 | $76.41 | $77.91 | $76.37 | $77.37 | $76.76 | 225,408 |
| 2021-10-04 | $77.91 | $77.94 | $75.89 | $76.41 | $75.80 | 336,374 |
| 2021-10-01 | $78.30 | $78.51 | $77.01 | $78.06 | $77.44 | 216,795 |
| 2021-09-30 | $79.02 | $79.33 | $78.05 | $78.05 | $77.43 | 268,008 |
| 2021-09-29 | $79.94 | $80.29 | $78.54 | $78.61 | $77.99 | 359,413 |
| 2021-09-28 | $81.26 | $81.59 | $79.46 | $79.74 | $79.11 | 335,828 |
| 2021-09-27 | $81.54 | $82.41 | $80.84 | $82.06 | $81.41 | 235,942 |
| 2021-09-24 | $81.17 | $81.96 | $80.88 | $81.67 | $81.02 | 199,646 |
| 2021-09-23 | $81.40 | $82.17 | $81.40 | $82.02 | $81.37 | 486,308 |
| 2021-09-22 | $80.43 | $81.51 | $80.41 | $80.93 | $80.29 | 324,241 |
| 2021-09-21 | $79.98 | $80.52 | $79.42 | $80.04 | $79.41 | 267,286 |
| 2021-09-20 | $80.44 | $80.75 | $78.56 | $79.72 | $79.09 | 555,025 |
| 2021-09-17 | $82.51 | $82.94 | $81.97 | $82.67 | $82.01 | 220,875 |
| 2021-09-16 | $82.20 | $82.77 | $81.94 | $82.51 | $81.86 | 140,943 |
| 2021-09-15 | $82.05 | $82.58 | $81.59 | $82.49 | $81.84 | 190,495 |
| 2021-09-14 | $83.26 | $83.59 | $81.80 | $82.06 | $81.41 | 234,332 |
| 2021-09-13 | $83.71 | $83.71 | $81.80 | $82.99 | $82.33 | 394,930 |
| 2021-09-10 | $84.73 | $84.89 | $83.20 | $83.25 | $82.59 | 197,355 |
| 2021-09-09 | $83.71 | $84.90 | $83.71 | $84.26 | $83.59 | 235,321 |
| 2021-09-08 | $85.35 | $85.41 | $83.50 | $84.10 | $83.43 | 324,800 |
| 2021-09-07 | $85.55 | $86.25 | $85.52 | $85.84 | $85.16 | 294,221 |
| 2021-09-03 | $85.40 | $85.85 | $85.12 | $85.57 | $84.89 | 276,228 |
| 2021-09-02 | $85.14 | $85.97 | $85.01 | $85.49 | $84.81 | 272,429 |
| 2021-09-01 | $84.35 | $85.36 | $84.35 | $84.79 | $84.12 | 317,158 |
| 2021-08-31 | $84.17 | $84.46 | $83.48 | $84.23 | $83.56 | 213,198 |
| 2021-08-30 | $84.09 | $84.65 | $83.48 | $84.44 | $83.77 | 324,806 |
| 2021-08-27 | $82.44 | $83.81 | $82.40 | $83.58 | $82.92 | 274,627 |
| 2021-08-26 | $82.25 | $83.40 | $81.89 | $82.17 | $81.52 | 456,629 |
| 2021-08-25 | $82.40 | $83.00 | $81.90 | $82.59 | $81.93 | 213,227 |
| 2021-08-24 | $81.23 | $82.62 | $81.20 | $82.37 | $81.72 | 348,905 |
| 2021-08-23 | $79.12 | $80.66 | $79.12 | $80.53 | $79.89 | 357,513 |
| 2021-08-20 | $77.74 | $78.67 | $77.74 | $78.48 | $77.86 | 222,032 |
| 2021-08-19 | $77.56 | $78.62 | $77.40 | $77.73 | $77.11 | 409,860 |
| 2021-08-18 | $78.45 | $79.56 | $78.17 | $78.59 | $77.97 | 211,842 |
| 2021-08-17 | $78.24 | $79.03 | $77.59 | $78.52 | $77.90 | 470,676 |
| 2021-08-16 | $80.03 | $80.23 | $78.87 | $79.53 | $78.90 | 425,465 |
| 2021-08-13 | $82.34 | $82.45 | $80.70 | $80.85 | $80.21 | 326,230 |
| 2021-08-12 | $82.23 | $82.75 | $81.87 | $82.58 | $81.93 | 344,165 |
| 2021-08-11 | $82.43 | $82.67 | $81.59 | $82.52 | $81.87 | 226,802 |
| 2021-08-10 | $82.24 | $82.81 | $81.81 | $81.90 | $81.25 | 398,370 |
| 2021-08-09 | $81.02 | $82.13 | $80.86 | $81.79 | $81.14 | 318,028 |
| 2021-08-06 | $81.68 | $82.05 | $80.79 | $81.14 | $80.50 | 324,826 |
| 2021-08-05 | $81.08 | $82.18 | $81.07 | $81.91 | $81.26 | 301,102 |
| 2021-08-04 | $80.70 | $81.42 | $80.55 | $80.84 | $80.20 | 337,142 |
| 2021-08-03 | $81.61 | $81.61 | $80.15 | $81.18 | $80.54 | 336,885 |
| 2021-08-02 | $81.45 | $82.14 | $81.31 | $81.42 | $80.77 | 812,097 |
| 2021-07-30 | $80.58 | $81.66 | $80.42 | $81.18 | $80.54 | 295,855 |
| 2021-07-29 | $80.98 | $81.89 | $80.72 | $81.45 | $80.80 | 239,966 |
| 2021-07-28 | $78.95 | $80.77 | $78.95 | $80.44 | $79.80 | 414,677 |
| 2021-07-27 | $79.00 | $79.15 | $76.89 | $78.39 | $77.77 | 432,239 |
| 2021-07-26 | $80.00 | $80.65 | $79.48 | $79.84 | $79.21 | 351,657 |
| 2021-07-23 | $80.77 | $80.88 | $79.98 | $80.84 | $80.20 | 241,377 |
| 2021-07-22 | $81.84 | $81.91 | $80.71 | $81.18 | $80.54 | 512,169 |
| 2021-07-21 | $80.49 | $81.82 | $80.49 | $81.79 | $81.14 | 325,578 |
| 2021-07-20 | $78.98 | $80.76 | $78.39 | $80.40 | $79.76 | 331,964 |
| 2021-07-19 | $77.45 | $78.64 | $77.13 | $78.64 | $78.02 | 598,705 |
| 2021-07-16 | $80.44 | $80.67 | $78.98 | $79.20 | $78.57 | 382,140 |
| 2021-07-15 | $80.79 | $81.37 | $79.31 | $80.20 | $79.56 | 437,535 |
| 2021-07-14 | $82.91 | $82.91 | $80.94 | $80.98 | $80.34 | 354,010 |
| 2021-07-13 | $83.19 | $83.50 | $82.43 | $82.48 | $81.83 | 222,664 |
| 2021-07-12 | $83.70 | $83.91 | $82.89 | $83.32 | $82.66 | 195,900 |
| 2021-07-09 | $82.76 | $83.53 | $82.16 | $83.42 | $82.76 | 226,873 |
| 2021-07-08 | $80.37 | $82.17 | $80.02 | $81.99 | $81.34 | 343,312 |
| 2021-07-07 | $84.21 | $84.21 | $82.18 | $82.78 | $82.12 | 292,080 |
| 2021-07-06 | $84.26 | $84.38 | $82.97 | $83.79 | $83.13 | 388,516 |
| 2021-07-02 | $85.78 | $86.09 | $84.56 | $84.72 | $84.05 | 451,263 |
| 2021-07-01 | $86.92 | $86.92 | $85.04 | $85.48 | $84.80 | 361,053 |
| 2021-06-30 | $86.60 | $86.91 | $86.21 | $86.21 | $85.53 | 336,992 |
| 2021-06-29 | $86.77 | $87.28 | $86.23 | $87.19 | $86.50 | 444,762 |
| 2021-06-28 | $86.25 | $86.85 | $86.15 | $86.62 | $85.93 | 346,654 |
| 2021-06-25 | $85.66 | $86.22 | $85.19 | $85.83 | $85.15 | 303,784 |
| 2021-06-24 | $84.82 | $85.67 | $84.70 | $85.31 | $84.63 | 369,581 |
| 2021-06-23 | $83.19 | $84.41 | $83.10 | $84.10 | $83.43 | 422,527 |
| 2021-06-22 | $81.42 | $83.01 | $81.42 | $82.78 | $82.12 | 432,505 |
| 2021-06-21 | $81.31 | $82.07 | $80.77 | $81.82 | $81.17 | 470,875 |
| 2021-06-18 | $80.82 | $81.66 | $80.35 | $80.70 | $80.06 | 544,234 |
| 2021-06-17 | $80.00 | $81.78 | $80.00 | $81.58 | $80.93 | 375,366 |
| 2021-06-16 | $80.95 | $80.95 | $79.56 | $80.41 | $79.77 | 300,544 |
| 2021-06-15 | $81.80 | $82.09 | $80.76 | $81.03 | $80.39 | 291,460 |
| 2021-06-14 | $81.93 | $82.18 | $81.39 | $82.00 | $81.35 | 403,660 |
| 2021-06-11 | $81.75 | $81.75 | $81.25 | $81.60 | $80.95 | 318,411 |
| 2021-06-10 | $81.30 | $81.95 | $81.00 | $81.43 | $80.78 | 299,509 |
| 2021-06-09 | $82.38 | $82.38 | $81.26 | $81.38 | $80.73 | 312,450 |
| 2021-06-08 | $82.57 | $82.71 | $81.15 | $82.00 | $81.35 | 253,413 |
| 2021-06-07 | $81.69 | $81.99 | $81.10 | $81.96 | $81.31 | 261,274 |
| 2021-06-04 | $81.04 | $82.13 | $81.04 | $81.78 | $81.13 | 369,201 |
| 2021-06-03 | $81.23 | $81.67 | $80.46 | $80.65 | $80.01 | 361,813 |
| 2021-06-02 | $81.98 | $82.26 | $81.69 | $82.12 | $81.47 | 313,428 |
| 2021-06-01 | $82.00 | $82.75 | $81.48 | $82.02 | $81.37 | 309,180 |
| 2021-05-28 | $81.70 | $82.33 | $81.31 | $81.40 | $80.75 | 427,819 |
| 2021-05-27 | $81.18 | $81.61 | $80.59 | $81.54 | $80.89 | 357,703 |
| 2021-05-26 | $80.08 | $81.24 | $80.01 | $80.98 | $80.34 | 391,461 |
| 2021-05-25 | $79.79 | $80.69 | $79.19 | $79.72 | $79.09 | 496,250 |
| 2021-05-24 | $78.43 | $80.02 | $78.20 | $79.46 | $78.83 | 400,012 |
| 2021-05-21 | $78.99 | $79.30 | $78.23 | $78.33 | $77.71 | 329,062 |
| 2021-05-20 | $77.43 | $78.51 | $77.43 | $78.36 | $77.74 | 359,341 |
| 2021-05-19 | $75.00 | $76.92 | $74.93 | $76.76 | $76.15 | 482,839 |
| 2021-05-18 | $77.07 | $78.51 | $76.68 | $77.26 | $76.65 | 457,374 |
| 2021-05-17 | $76.57 | $77.00 | $75.73 | $76.72 | $76.11 | 842,636 |
| 2021-05-14 | $75.34 | $77.24 | $75.11 | $77.05 | $76.44 | 864,836 |
| 2021-05-13 | $75.43 | $76.78 | $73.66 | $74.47 | $73.88 | 982,316 |
| 2021-05-12 | $76.65 | $77.53 | $75.00 | $75.11 | $74.51 | 686,470 |
| 2021-05-11 | $74.49 | $78.26 | $74.42 | $77.98 | $77.36 | 1,236,354 |
| 2021-05-10 | $80.05 | $80.06 | $77.41 | $77.50 | $76.89 | 1,025,089 |
| 2021-05-07 | $80.62 | $81.81 | $80.08 | $80.71 | $80.07 | 829,505 |
| 2021-05-06 | $80.00 | $80.32 | $78.83 | $79.94 | $79.31 | 897,517 |
| 2021-05-05 | $81.30 | $81.38 | $80.03 | $80.19 | $79.55 | 352,283 |
| 2021-05-04 | $81.07 | $81.37 | $79.51 | $80.86 | $80.22 | 811,333 |
| 2021-05-03 | $83.63 | $83.72 | $81.94 | $82.20 | $81.55 | 1,018,325 |
| 2021-04-30 | $82.97 | $84.04 | $82.41 | $83.63 | $82.97 | 404,823 |
| 2021-04-29 | $86.00 | $86.02 | $83.30 | $84.30 | $83.63 | 377,230 |
| 2021-04-28 | $85.26 | $85.68 | $84.71 | $85.08 | $84.41 | 341,139 |
| 2021-04-27 | $85.97 | $86.29 | $85.01 | $85.32 | $84.64 | 319,687 |
| 2021-04-26 | $85.30 | $86.09 | $84.93 | $85.97 | $85.29 | 450,588 |
| 2021-04-23 | $83.62 | $85.07 | $83.61 | $84.76 | $84.09 | 568,935 |
| 2021-04-22 | $84.26 | $84.98 | $82.93 | $83.47 | $82.81 | 672,688 |
| 2021-04-21 | $81.04 | $84.08 | $80.65 | $83.95 | $83.28 | 575,064 |
| 2021-04-20 | $82.38 | $83.24 | $81.00 | $81.75 | $81.10 | 746,746 |
| 2021-04-19 | $83.76 | $84.24 | $82.24 | $83.17 | $82.51 | 606,820 |
| 2021-04-16 | $85.16 | $85.16 | $84.20 | $84.84 | $84.17 | 412,373 |
| 2021-04-15 | $85.87 | $85.99 | $84.31 | $85.05 | $84.38 | 400,290 |
| 2021-04-14 | $86.35 | $86.98 | $84.98 | $85.33 | $84.65 | 478,747 |
| 2021-04-13 | $85.00 | $85.94 | $84.75 | $85.88 | $85.20 | 435,358 |
| 2021-04-12 | $84.86 | $85.01 | $83.88 | $84.75 | $84.08 | 409,594 |
| 2021-04-09 | $85.12 | $85.49 | $84.73 | $85.33 | $84.65 | 403,384 |
| 2021-04-08 | $85.41 | $85.98 | $85.04 | $85.86 | $85.18 | 435,836 |
| 2021-04-07 | $86.15 | $86.15 | $84.30 | $84.69 | $84.02 | 535,292 |
| 2021-04-06 | $86.37 | $86.79 | $85.85 | $86.46 | $85.77 | 451,918 |
| 2021-04-05 | $86.93 | $86.93 | $85.55 | $86.24 | $85.56 | 662,510 |
| 2021-04-01 | $85.88 | $86.27 | $84.59 | $85.05 | $84.38 | 861,310 |
| 2021-03-31 | $83.25 | $84.43 | $83.15 | $83.94 | $83.27 | 699,524 |
| 2021-03-30 | $79.92 | $82.55 | $79.91 | $82.31 | $81.66 | 727,884 |
| 2021-03-29 | $80.75 | $81.13 | $79.54 | $80.52 | $79.88 | 655,893 |
| 2021-03-26 | $80.08 | $81.22 | $78.67 | $81.19 | $80.55 | 649,972 |
| 2021-03-25 | $77.65 | $80.76 | $77.40 | $80.44 | $79.80 | 1,072,836 |
| 2021-03-24 | $83.25 | $83.45 | $79.64 | $79.73 | $79.10 | 1,135,978 |
| 2021-03-23 | $84.94 | $84.94 | $82.41 | $82.78 | $82.12 | 754,263 |
| 2021-03-22 | $86.01 | $86.01 | $84.34 | $85.19 | $84.51 | 602,981 |
| 2021-03-19 | $83.75 | $84.91 | $82.44 | $84.68 | $84.01 | 681,094 |
| 2021-03-18 | $85.74 | $86.63 | $83.91 | $84.22 | $83.55 | 873,728 |
| 2021-03-17 | $84.14 | $87.72 | $83.62 | $87.36 | $86.67 | 756,184 |
| 2021-03-16 | $88.23 | $88.33 | $85.05 | $85.75 | $85.07 | 855,088 |
| 2021-03-15 | $86.72 | $87.62 | $85.92 | $87.62 | $86.93 | 744,751 |
| 2021-03-12 | $84.97 | $86.09 | $83.91 | $86.05 | $85.37 | 797,039 |
| 2021-03-11 | $85.23 | $86.86 | $84.50 | $86.72 | $86.03 | 1,726,988 |
| 2021-03-10 | $85.00 | $85.41 | $82.00 | $82.59 | $81.93 | 1,291,394 |
| 2021-03-09 | $80.19 | $83.17 | $79.81 | $82.73 | $82.07 | 2,952,510 |
| 2021-03-08 | $80.00 | $80.95 | $77.13 | $77.28 | $76.67 | 2,715,441 |
| 2021-03-05 | $80.87 | $81.36 | $74.79 | $80.41 | $79.77 | 3,552,621 |
| 2021-03-04 | $82.87 | $83.99 | $78.13 | $80.28 | $79.64 | 3,483,425 |
| 2021-03-03 | $87.00 | $87.60 | $83.73 | $83.89 | $83.22 | 1,791,140 |
| 2021-03-02 | $89.96 | $89.96 | $86.90 | $86.95 | $86.26 | 1,490,235 |
| 2021-03-01 | $88.78 | $89.76 | $87.93 | $89.45 | $88.74 | 1,757,899 |
| 2021-02-26 | $86.36 | $87.58 | $84.24 | $86.02 | $85.34 | 2,211,131 |
| 2021-02-25 | $90.00 | $90.87 | $86.33 | $87.09 | $86.40 | 2,506,786 |
| 2021-02-24 | $88.80 | $91.39 | $88.07 | $91.00 | $90.28 | 1,957,146 |
| 2021-02-23 | $88.45 | $90.45 | $83.55 | $89.79 | $89.08 | 4,436,136 |
| 2021-02-22 | $95.19 | $95.95 | $93.05 | $93.35 | $92.61 | 2,087,324 |
| 2021-02-19 | $96.30 | $97.70 | $96.10 | $96.86 | $96.09 | 1,590,275 |
| 2021-02-18 | $94.86 | $95.44 | $93.56 | $94.70 | $93.95 | 2,193,654 |
| 2021-02-17 | $98.20 | $98.22 | $95.57 | $97.23 | $96.46 | 2,071,398 |
| 2021-02-16 | $101.11 | $101.11 | $98.53 | $98.68 | $97.90 | 2,752,080 |
| 2021-02-12 | $98.30 | $99.21 | $97.26 | $99.20 | $98.41 | 1,495,998 |
| 2021-02-11 | $98.56 | $99.01 | $97.05 | $98.67 | $97.89 | 1,705,986 |
| 2021-02-10 | $100.50 | $100.60 | $96.52 | $97.61 | $96.84 | 2,787,449 |
| 2021-02-09 | $98.03 | $99.27 | $97.54 | $98.94 | $98.16 | 2,461,867 |
| 2021-02-08 | $97.00 | $98.15 | $96.61 | $98.03 | $97.25 | 2,297,056 |
| 2021-02-05 | $95.70 | $95.92 | $94.26 | $95.50 | $94.74 | 1,812,970 |
| 2021-02-04 | $94.62 | $94.89 | $94.05 | $94.59 | $93.84 | 1,391,263 |
| 2021-02-03 | $94.74 | $95.13 | $93.55 | $93.91 | $93.17 | 1,913,173 |
| 2021-02-02 | $93.54 | $93.61 | $92.21 | $93.08 | $92.34 | 1,952,649 |
| 2021-02-01 | $89.52 | $91.58 | $88.20 | $91.12 | $90.40 | 2,006,332 |
| 2021-01-29 | $89.10 | $90.01 | $86.58 | $87.25 | $86.56 | 1,454,462 |
| 2021-01-28 | $90.00 | $90.40 | $88.76 | $89.52 | $88.81 | 1,369,179 |
| 2021-01-27 | $90.29 | $92.54 | $88.72 | $89.70 | $88.99 | 1,758,761 |
| 2021-01-26 | $93.36 | $93.45 | $91.70 | $92.16 | $91.43 | 1,314,797 |
| 2021-01-25 | $92.92 | $94.27 | $90.07 | $92.34 | $91.61 | 2,207,737 |
| 2021-01-22 | $89.03 | $90.63 | $89.00 | $90.57 | $89.85 | 1,225,884 |
| 2021-01-21 | $90.87 | $91.06 | $89.01 | $90.03 | $89.32 | 1,313,760 |
| 2021-01-20 | $91.10 | $91.10 | $89.01 | $89.59 | $88.88 | 2,126,704 |
| 2021-01-19 | $88.47 | $88.90 | $87.62 | $88.79 | $88.09 | 1,720,662 |
| 2021-01-15 | $88.69 | $88.75 | $85.23 | $85.71 | $85.03 | 1,869,409 |
| 2021-01-14 | $87.00 | $89.29 | $86.62 | $88.15 | $87.45 | 1,541,747 |
| 2021-01-13 | $86.00 | $86.40 | $85.17 | $86.00 | $85.32 | 915,063 |
| 2021-01-12 | $85.87 | $85.98 | $84.81 | $85.66 | $84.98 | 1,028,728 |
| 2021-01-11 | $85.00 | $85.56 | $84.06 | $84.24 | $83.57 | 1,553,951 |
| 2021-01-08 | $86.58 | $87.02 | $84.56 | $85.81 | $85.13 | 1,921,813 |
| 2021-01-07 | $81.18 | $84.23 | $80.78 | $84.11 | $83.44 | 1,806,045 |
| 2021-01-06 | $79.00 | $80.59 | $78.23 | $79.09 | $78.46 | 1,477,579 |
| 2021-01-05 | $77.04 | $78.70 | $76.85 | $78.70 | $78.08 | 1,126,090 |
| 2021-01-04 | $78.05 | $78.50 | $75.58 | $76.84 | $76.23 | 1,267,393 |
| 2020-12-31 | $77.11 | $77.11 | $75.96 | $76.29 | $75.68 | 635,483 |
| 2020-12-30 | $75.15 | $76.62 | $75.02 | $76.55 | $75.94 | 754,198 |
| 2020-12-29 | $76.14 | $76.14 | $73.27 | $74.38 | $73.79 | 1,086,536 |
| 2020-12-28 | $77.73 | $78.09 | $75.84 | $75.89 | $74.63 | 998,806 |
| 2020-12-24 | $77.62 | $77.96 | $76.36 | $76.66 | $75.39 | 664,727 |
| 2020-12-23 | $77.83 | $78.40 | $76.75 | $77.30 | $76.02 | 1,289,589 |
| 2020-12-22 | $76.65 | $76.66 | $74.91 | $76.55 | $75.28 | 1,333,128 |
| 2020-12-21 | $73.46 | $75.09 | $73.20 | $74.69 | $73.45 | 964,385 |
| 2020-12-18 | $73.64 | $74.49 | $73.11 | $73.98 | $72.75 | 685,081 |
| 2020-12-17 | $72.28 | $73.46 | $72.14 | $73.43 | $72.21 | 520,146 |
| 2020-12-16 | $72.98 | $72.98 | $71.56 | $71.98 | $70.78 | 468,329 |
| 2020-12-15 | $72.26 | $72.36 | $71.56 | $72.30 | $71.10 | 552,801 |
| 2020-12-14 | $71.34 | $71.92 | $70.75 | $71.21 | $70.03 | 728,554 |
| 2020-12-11 | $70.90 | $71.33 | $69.72 | $70.43 | $69.26 | 474,907 |
| 2020-12-10 | $69.59 | $70.98 | $69.42 | $70.88 | $69.70 | 698,281 |
| 2020-12-09 | $73.25 | $73.27 | $70.43 | $70.96 | $69.78 | 715,613 |
| 2020-12-08 | $72.20 | $72.59 | $71.70 | $72.49 | $71.29 | 649,951 |
| 2020-12-07 | $71.47 | $72.10 | $71.08 | $72.10 | $70.90 | 740,671 |
| 2020-12-04 | $70.69 | $71.08 | $70.10 | $71.08 | $69.90 | 444,674 |
| 2020-12-03 | $69.92 | $70.27 | $69.32 | $69.90 | $68.74 | 405,230 |
| 2020-12-02 | $68.73 | $69.16 | $67.88 | $69.09 | $67.94 | 461,770 |
| 2020-12-01 | $70.31 | $70.31 | $69.07 | $69.72 | $68.56 | 530,533 |
| 2020-11-30 | $70.05 | $70.17 | $67.44 | $68.74 | $67.60 | 703,426 |
| 2020-11-27 | $69.89 | $69.99 | $69.50 | $69.73 | $68.57 | 289,953 |
| 2020-11-25 | $68.25 | $69.06 | $67.71 | $68.93 | $67.79 | 392,103 |
| 2020-11-24 | $68.63 | $68.81 | $67.04 | $68.46 | $67.32 | 446,342 |
| 2020-11-23 | $66.62 | $67.57 | $66.55 | $67.36 | $66.24 | 483,511 |
| 2020-11-20 | $65.91 | $66.14 | $65.70 | $65.87 | $64.78 | 293,905 |
| 2020-11-19 | $65.19 | $65.97 | $64.57 | $65.91 | $64.82 | 357,112 |
| 2020-11-18 | $64.55 | $65.50 | $64.18 | $64.80 | $63.72 | 367,322 |
| 2020-11-17 | $64.30 | $64.41 | $63.63 | $64.16 | $63.09 | 284,739 |
| 2020-11-16 | $63.65 | $63.94 | $63.00 | $63.63 | $62.57 | 398,676 |
| 2020-11-13 | $63.24 | $63.42 | $62.32 | $63.10 | $62.05 | 241,004 |
| 2020-11-12 | $62.58 | $63.22 | $62.03 | $62.29 | $61.26 | 224,632 |
| 2020-11-11 | $62.15 | $62.24 | $61.52 | $62.24 | $61.21 | 288,366 |
| 2020-11-10 | $62.48 | $62.50 | $60.17 | $61.31 | $60.29 | 334,574 |
| 2020-11-09 | $65.84 | $67.00 | $62.70 | $62.72 | $61.68 | 541,343 |
| 2020-11-06 | $63.60 | $63.62 | $62.88 | $63.40 | $62.35 | 306,254 |
| 2020-11-05 | $63.22 | $63.70 | $62.85 | $63.60 | $62.54 | 568,492 |
| 2020-11-04 | $61.68 | $62.24 | $60.75 | $61.48 | $60.46 | 344,246 |
| 2020-11-03 | $59.60 | $60.64 | $58.89 | $60.36 | $59.36 | 347,490 |
| 2020-11-02 | $58.78 | $59.18 | $57.93 | $58.54 | $57.57 | 206,667 |
| 2020-10-30 | $58.87 | $59.19 | $57.16 | $57.74 | $56.78 | 301,353 |
| 2020-10-29 | $58.33 | $59.60 | $58.27 | $59.20 | $58.21 | 240,802 |
| 2020-10-28 | $59.70 | $59.70 | $57.93 | $57.93 | $56.97 | 290,792 |
| 2020-10-27 | $61.10 | $61.18 | $60.43 | $60.49 | $59.49 | 180,594 |
| 2020-10-26 | $61.72 | $61.94 | $59.63 | $60.33 | $59.33 | 302,105 |
| 2020-10-23 | $62.54 | $62.58 | $61.66 | $62.42 | $61.38 | 130,512 |
| 2020-10-22 | $62.40 | $62.66 | $61.51 | $62.29 | $61.26 | 317,996 |
| 2020-10-21 | $62.41 | $62.89 | $61.82 | $61.91 | $60.88 | 231,041 |
| 2020-10-20 | $62.45 | $62.85 | $62.03 | $62.14 | $61.11 | 171,592 |
| 2020-10-19 | $63.58 | $63.58 | $61.85 | $62.01 | $60.98 | 252,650 |
| 2020-10-16 | $63.69 | $63.98 | $62.64 | $62.78 | $61.74 | 251,969 |
| 2020-10-15 | $62.61 | $63.30 | $62.25 | $63.17 | $62.12 | 202,417 |
| 2020-10-14 | $63.24 | $63.90 | $63.00 | $63.60 | $62.54 | 414,817 |
| 2020-10-13 | $63.28 | $63.28 | $62.05 | $62.90 | $61.86 | 469,403 |
| 2020-10-12 | $63.47 | $63.66 | $62.95 | $63.02 | $61.97 | 400,720 |
| 2020-10-09 | $61.65 | $62.54 | $61.58 | $62.46 | $61.42 | 363,786 |
| 2020-10-08 | $61.28 | $61.28 | $60.37 | $60.62 | $59.61 | 197,439 |
| 2020-10-07 | $59.40 | $60.27 | $59.25 | $60.15 | $59.15 | 199,709 |
| 2020-10-06 | $58.95 | $59.96 | $58.31 | $58.54 | $57.57 | 270,915 |
| 2020-10-05 | $58.00 | $58.76 | $58.00 | $58.76 | $57.78 | 163,957 |
| 2020-10-02 | $56.88 | $58.02 | $56.24 | $57.36 | $56.41 | 217,143 |
| 2020-10-01 | $58.26 | $58.41 | $57.79 | $58.34 | $57.37 | 146,514 |
| 2020-09-30 | $57.72 | $58.07 | $57.06 | $57.39 | $56.44 | 197,544 |
| 2020-09-29 | $57.25 | $57.52 | $56.79 | $57.29 | $56.34 | 258,104 |
| 2020-09-28 | $56.74 | $57.18 | $56.57 | $57.05 | $56.10 | 173,110 |
| 2020-09-25 | $54.10 | $55.50 | $54.10 | $55.49 | $54.57 | 123,064 |
| 2020-09-24 | $53.64 | $54.79 | $52.63 | $54.07 | $53.17 | 170,580 |
| 2020-09-23 | $55.94 | $56.05 | $54.00 | $54.14 | $53.24 | 197,164 |
| 2020-09-22 | $56.41 | $56.50 | $55.19 | $56.13 | $55.20 | 183,431 |
| 2020-09-21 | $56.31 | $56.46 | $54.84 | $56.43 | $55.49 | 260,905 |
| 2020-09-18 | $58.15 | $58.19 | $56.35 | $57.18 | $56.23 | 141,868 |
| 2020-09-17 | $57.86 | $58.15 | $56.88 | $57.45 | $56.50 | 353,473 |
| 2020-09-16 | $59.62 | $60.12 | $58.93 | $58.99 | $58.01 | 258,604 |
| 2020-09-15 | $59.81 | $59.81 | $58.90 | $59.37 | $58.38 | 265,463 |
| 2020-09-14 | $58.01 | $58.73 | $57.59 | $58.53 | $57.56 | 188,742 |
| 2020-09-11 | $57.85 | $58.08 | $56.28 | $57.10 | $56.15 | 154,222 |
| 2020-09-10 | $58.90 | $59.15 | $56.76 | $57.20 | $56.25 | 255,318 |
| 2020-09-09 | $56.67 | $58.16 | $56.30 | $58.01 | $57.05 | 309,236 |
| 2020-09-08 | $55.00 | $56.88 | $55.00 | $55.28 | $54.36 | 626,320 |
| 2020-09-04 | $58.16 | $58.90 | $54.79 | $57.65 | $56.69 | 456,605 |
| 2020-09-03 | $61.11 | $61.11 | $57.96 | $58.42 | $57.45 | 494,105 |
| 2020-09-02 | $62.92 | $62.97 | $60.57 | $62.15 | $61.12 | 322,262 |
| 2020-09-01 | $60.72 | $61.83 | $60.20 | $61.83 | $60.80 | 345,723 |
| 2020-08-31 | $58.97 | $60.70 | $58.84 | $60.49 | $59.49 | 348,875 |
| 2020-08-28 | $58.54 | $58.87 | $58.14 | $58.82 | $57.84 | 171,808 |
| 2020-08-27 | $58.99 | $59.00 | $57.42 | $58.11 | $57.15 | 285,266 |
| 2020-08-26 | $57.92 | $59.20 | $57.67 | $58.67 | $57.70 | 324,132 |
| 2020-08-25 | $56.46 | $57.57 | $56.29 | $57.55 | $56.59 | 217,450 |
| 2020-08-24 | $56.59 | $56.65 | $55.75 | $56.35 | $55.41 | 239,949 |
| 2020-08-21 | $55.72 | $55.92 | $55.38 | $55.74 | $54.81 | 186,439 |
| 2020-08-20 | $54.65 | $55.50 | $54.25 | $55.38 | $54.46 | 193,255 |
| 2020-08-19 | $55.37 | $55.59 | $54.90 | $55.02 | $54.11 | 228,941 |
| 2020-08-18 | $55.47 | $55.50 | $54.81 | $55.25 | $54.33 | 178,106 |
| 2020-08-17 | $54.38 | $54.93 | $54.26 | $54.91 | $54.00 | 176,867 |
| 2020-08-14 | $54.29 | $54.29 | $53.60 | $53.85 | $52.96 | 95,641 |
| 2020-08-13 | $53.64 | $54.30 | $53.57 | $53.95 | $53.05 | 163,936 |
| 2020-08-12 | $53.10 | $53.63 | $52.72 | $53.49 | $52.60 | 180,583 |
| 2020-08-11 | $53.50 | $53.50 | $52.17 | $52.38 | $51.51 | 180,953 |
| 2020-08-10 | $53.61 | $53.62 | $52.68 | $53.00 | $52.12 | 159,794 |
| 2020-08-07 | $54.13 | $54.13 | $52.76 | $53.32 | $52.43 | 185,533 |
| 2020-08-06 | $54.71 | $54.71 | $53.80 | $54.15 | $53.25 | 213,632 |
| 2020-08-05 | $54.31 | $54.96 | $54.10 | $54.95 | $54.04 | 215,173 |
| 2020-08-04 | $53.90 | $54.14 | $53.66 | $54.04 | $53.14 | 194,100 |
| 2020-08-03 | $53.18 | $53.93 | $52.92 | $53.80 | $52.91 | 276,178 |
| 2020-07-31 | $53.22 | $53.41 | $52.07 | $52.78 | $51.90 | 147,683 |
| 2020-07-30 | $53.06 | $53.32 | $52.44 | $53.11 | $52.22 | 130,524 |
| 2020-07-29 | $53.45 | $54.00 | $53.31 | $53.76 | $52.87 | 141,396 |
| 2020-07-28 | $53.72 | $53.79 | $52.94 | $53.02 | $52.14 | 111,848 |
| 2020-07-27 | $52.82 | $54.10 | $52.62 | $54.10 | $53.20 | 215,886 |
| 2020-07-24 | $52.46 | $52.94 | $51.92 | $52.35 | $51.48 | 178,822 |
| 2020-07-23 | $54.40 | $54.57 | $52.66 | $53.28 | $52.40 | 220,910 |
| 2020-07-22 | $53.96 | $54.35 | $53.59 | $53.89 | $53.00 | 152,083 |
| 2020-07-21 | $54.70 | $54.85 | $53.58 | $53.72 | $52.83 | 214,453 |
| 2020-07-20 | $52.46 | $54.16 | $52.35 | $54.10 | $53.20 | 272,158 |
| 2020-07-17 | $51.97 | $52.33 | $51.66 | $52.27 | $51.40 | 214,570 |
| 2020-07-16 | $51.42 | $51.66 | $51.00 | $51.51 | $50.65 | 101,954 |
| 2020-07-15 | $51.66 | $52.01 | $50.73 | $51.92 | $51.06 | 137,404 |
| 2020-07-14 | $50.20 | $50.93 | $49.35 | $50.88 | $50.04 | 184,763 |
| 2020-07-13 | $52.43 | $53.46 | $50.40 | $50.51 | $49.67 | 303,403 |
| 2020-07-10 | $50.35 | $51.17 | $49.76 | $51.17 | $50.32 | 141,408 |
| 2020-07-09 | $50.62 | $50.66 | $49.29 | $50.26 | $49.43 | 242,337 |
| 2020-07-08 | $50.00 | $50.35 | $49.44 | $50.04 | $49.21 | 224,600 |
| 2020-07-07 | $50.22 | $50.44 | $49.44 | $49.52 | $48.70 | 222,875 |
| 2020-07-06 | $49.90 | $50.31 | $49.57 | $50.21 | $49.38 | 676,900 |
| 2020-07-02 | $48.81 | $49.09 | $48.44 | $48.55 | $47.74 | 249,702 |
| 2020-07-01 | $47.24 | $47.69 | $47.07 | $47.47 | $46.68 | 180,292 |
| 2020-06-30 | $46.18 | $47.48 | $46.18 | $47.31 | $46.52 | 185,371 |
| 2020-06-29 | $45.46 | $46.06 | $44.93 | $46.06 | $45.30 | 87,927 |
| 2020-06-26 | $46.30 | $46.32 | $45.20 | $45.26 | $44.51 | 59,692 |
| 2020-06-25 | $45.46 | $46.22 | $44.73 | $46.22 | $45.45 | 77,094 |
| 2020-06-24 | $46.31 | $46.58 | $45.05 | $45.31 | $44.56 | 190,210 |
| 2020-06-23 | $47.16 | $47.21 | $46.50 | $46.58 | $45.81 | 128,403 |
| 2020-06-22 | $45.84 | $46.67 | $45.56 | $46.53 | $45.76 | 117,950 |
| 2020-06-19 | $46.66 | $46.77 | $45.49 | $45.87 | $45.11 | 128,249 |
| 2020-06-18 | $45.95 | $46.37 | $45.75 | $46.17 | $45.40 | 90,690 |
| 2020-06-17 | $47.10 | $47.10 | $46.19 | $46.28 | $45.51 | 118,312 |
| 2020-06-16 | $47.08 | $47.17 | $45.73 | $46.70 | $45.92 | 160,951 |
| 2020-06-15 | $44.01 | $45.82 | $43.45 | $45.67 | $44.91 | 144,764 |
| 2020-06-12 | $45.84 | $45.97 | $44.00 | $44.87 | $44.12 | 167,605 |
| 2020-06-11 | $46.26 | $46.40 | $44.44 | $44.47 | $43.73 | 263,527 |
| 2020-06-10 | $48.07 | $48.23 | $47.37 | $47.84 | $47.05 | 140,422 |
| 2020-06-09 | $47.23 | $47.84 | $46.69 | $47.45 | $46.66 | 183,074 |
| 2020-06-08 | $47.13 | $47.47 | $46.90 | $47.38 | $46.59 | 133,905 |
| 2020-06-05 | $47.10 | $47.12 | $46.71 | $46.83 | $46.05 | 105,772 |
| 2020-06-04 | $46.69 | $46.77 | $45.70 | $46.01 | $45.25 | 106,376 |
| 2020-06-03 | $46.61 | $46.90 | $46.30 | $46.78 | $46.00 | 158,681 |
| 2020-06-02 | $45.90 | $46.10 | $45.47 | $45.97 | $45.21 | 170,724 |
| 2020-06-01 | $45.18 | $45.95 | $44.75 | $45.70 | $44.94 | 136,380 |
| 2020-05-29 | $44.26 | $44.92 | $43.65 | $44.86 | $44.12 | 86,290 |
| 2020-05-28 | $45.21 | $45.33 | $44.11 | $44.22 | $43.49 | 113,037 |
| 2020-05-27 | $45.34 | $45.34 | $43.26 | $44.96 | $44.21 | 156,728 |
| 2020-05-26 | $44.60 | $45.23 | $44.35 | $44.79 | $44.05 | 208,511 |
| 2020-05-22 | $43.15 | $43.39 | $42.74 | $43.38 | $42.66 | 89,152 |
| 2020-05-21 | $43.47 | $43.55 | $42.61 | $43.23 | $42.51 | 99,237 |
| 2020-05-20 | $42.85 | $43.41 | $42.60 | $43.25 | $42.53 | 141,112 |
| 2020-05-19 | $42.44 | $42.81 | $42.01 | $42.10 | $41.40 | 108,129 |
| 2020-05-18 | $41.65 | $42.41 | $41.45 | $42.31 | $41.61 | 120,617 |
| 2020-05-15 | $39.34 | $40.24 | $39.12 | $40.14 | $39.47 | 71,301 |
| 2020-05-14 | $38.72 | $39.61 | $38.16 | $39.61 | $38.95 | 40,264 |
| 2020-05-13 | $40.30 | $40.55 | $38.78 | $39.41 | $38.76 | 208,964 |
| 2020-05-12 | $41.39 | $41.39 | $40.07 | $40.10 | $39.43 | 70,252 |
| 2020-05-11 | $40.80 | $41.40 | $40.22 | $41.07 | $40.39 | 75,830 |
| 2020-05-08 | $40.33 | $40.98 | $40.14 | $40.98 | $40.30 | 75,308 |
| 2020-05-07 | $39.60 | $39.74 | $39.27 | $39.56 | $38.90 | 36,323 |
| 2020-05-06 | $38.99 | $39.51 | $38.77 | $39.20 | $38.55 | 57,456 |
| 2020-05-05 | $38.89 | $39.23 | $38.42 | $38.47 | $37.83 | 57,269 |
| 2020-05-04 | $36.98 | $38.09 | $36.89 | $38.02 | $37.39 | 33,653 |
| 2020-05-01 | $38.22 | $38.62 | $37.00 | $37.38 | $36.76 | 57,723 |
| 2020-04-30 | $40.49 | $40.50 | $39.14 | $39.45 | $38.79 | 56,745 |
| 2020-04-29 | $39.20 | $40.55 | $38.87 | $40.42 | $39.75 | 293,515 |
| 2020-04-28 | $39.54 | $39.54 | $38.12 | $38.34 | $37.70 | 68,350 |
| 2020-04-27 | $37.14 | $38.80 | $37.14 | $38.69 | $38.04 | 56,557 |
| 2020-04-24 | $36.85 | $37.08 | $36.25 | $36.95 | $36.34 | 29,891 |
| 2020-04-23 | $36.70 | $37.22 | $36.42 | $36.42 | $35.82 | 37,980 |
| 2020-04-22 | $36.33 | $36.81 | $36.06 | $36.71 | $36.10 | 37,535 |
| 2020-04-21 | $36.44 | $36.61 | $35.42 | $35.64 | $35.05 | 35,980 |
| 2020-04-20 | $37.02 | $37.66 | $36.63 | $37.05 | $36.43 | 62,955 |
| 2020-04-17 | $37.38 | $37.55 | $37.05 | $37.41 | $36.79 | 52,696 |
| 2020-04-16 | $36.41 | $36.66 | $35.90 | $36.45 | $35.84 | 43,763 |
| 2020-04-15 | $36.34 | $36.37 | $35.69 | $36.14 | $35.54 | 46,284 |
| 2020-04-14 | $36.44 | $37.08 | $36.35 | $36.79 | $36.18 | 57,450 |
| 2020-04-13 | $35.04 | $35.32 | $34.48 | $35.21 | $34.63 | 54,069 |
| 2020-04-09 | $34.60 | $35.35 | $34.49 | $35.00 | $34.42 | 53,085 |
| 2020-04-08 | $33.86 | $34.31 | $33.43 | $34.23 | $33.66 | 39,168 |
| 2020-04-07 | $34.90 | $34.90 | $33.26 | $33.26 | $32.71 | 36,555 |
| 2020-04-06 | $32.29 | $33.59 | $32.12 | $33.59 | $33.03 | 29,270 |
| 2020-04-03 | $31.23 | $31.79 | $30.48 | $30.76 | $30.25 | 30,481 |
| 2020-04-02 | $30.99 | $31.59 | $30.51 | $30.99 | $30.48 | 83,520 |
| 2020-04-01 | $31.86 | $32.16 | $30.74 | $31.01 | $30.49 | 43,026 |
| 2020-03-31 | $32.69 | $33.67 | $32.69 | $33.16 | $32.61 | 25,549 |
| 2020-03-30 | $32.51 | $33.09 | $32.02 | $32.99 | $32.44 | 35,325 |
| 2020-03-27 | $32.38 | $33.00 | $31.79 | $32.33 | $31.79 | 57,227 |
| 2020-03-26 | $32.18 | $33.26 | $32.03 | $33.25 | $32.70 | 76,436 |
| 2020-03-25 | $31.24 | $32.55 | $30.73 | $31.74 | $31.21 | 55,372 |
| 2020-03-24 | $30.60 | $31.29 | $30.49 | $31.19 | $30.67 | 66,586 |
| 2020-03-23 | $28.77 | $29.59 | $28.19 | $28.95 | $28.47 | 61,639 |
| 2020-03-20 | $29.82 | $30.54 | $28.84 | $28.92 | $28.44 | 70,005 |
| 2020-03-19 | $27.26 | $29.89 | $26.92 | $29.41 | $28.92 | 45,928 |
| 2020-03-18 | $28.42 | $28.58 | $26.19 | $27.51 | $27.05 | 74,359 |
| 2020-03-17 | $28.95 | $30.34 | $27.67 | $29.75 | $29.26 | 57,260 |
| 2020-03-16 | $30.58 | $30.83 | $27.16 | $28.70 | $28.22 | 68,098 |
| 2020-03-13 | $31.65 | $32.00 | $29.61 | $32.00 | $31.47 | 56,307 |
| 2020-03-12 | $31.28 | $32.01 | $29.79 | $30.37 | $29.87 | 90,949 |
| 2020-03-11 | $34.39 | $34.80 | $33.38 | $33.91 | $33.35 | 49,715 |
| 2020-03-10 | $35.06 | $35.39 | $34.03 | $35.38 | $34.79 | 41,962 |
| 2020-03-09 | $33.95 | $34.95 | $33.00 | $34.05 | $33.48 | 87,050 |
| 2020-03-06 | $36.41 | $37.23 | $36.03 | $36.76 | $36.15 | 70,987 |
| 2020-03-05 | $37.96 | $38.45 | $37.43 | $37.75 | $37.12 | 58,707 |
| 2020-03-04 | $38.46 | $39.00 | $37.91 | $39.00 | $38.35 | 71,195 |
| 2020-03-03 | $38.89 | $39.49 | $37.24 | $37.86 | $37.23 | 68,523 |
| 2020-03-02 | $37.39 | $38.50 | $36.80 | $38.50 | $37.86 | 49,166 |
| 2020-02-28 | $35.29 | $37.03 | $35.28 | $36.89 | $36.28 | 86,109 |
| 2020-02-27 | $38.00 | $38.35 | $36.70 | $37.00 | $36.39 | 110,175 |
| 2020-02-26 | $39.50 | $39.92 | $38.88 | $39.08 | $38.43 | 66,672 |
| 2020-02-25 | $41.26 | $41.26 | $39.25 | $39.35 | $38.70 | 91,490 |
| 2020-02-24 | $40.91 | $41.40 | $40.43 | $41.08 | $40.40 | 87,735 |
| 2020-02-21 | $43.23 | $43.23 | $42.48 | $42.68 | $41.98 | 63,131 |
| 2020-02-20 | $43.37 | $43.74 | $42.71 | $43.32 | $42.60 | 76,641 |
| 2020-02-19 | $43.19 | $43.59 | $43.19 | $43.49 | $42.77 | 95,010 |
| 2020-02-18 | $42.64 | $42.79 | $42.41 | $42.75 | $42.04 | 69,734 |
| 2020-02-14 | $42.76 | $42.83 | $42.43 | $42.49 | $41.78 | 56,025 |
| 2020-02-13 | $42.28 | $42.97 | $42.11 | $42.81 | $42.10 | 50,364 |
| 2020-02-12 | $42.78 | $42.79 | $42.40 | $42.65 | $41.94 | 61,490 |
| 2020-02-11 | $41.51 | $42.26 | $41.51 | $42.18 | $41.48 | 56,683 |
| 2020-02-10 | $41.06 | $41.32 | $40.95 | $41.24 | $40.55 | 78,759 |
| 2020-02-07 | $41.07 | $41.17 | $40.74 | $40.84 | $40.16 | 46,295 |
| 2020-02-06 | $41.40 | $41.51 | $40.94 | $41.20 | $40.52 | 74,360 |
| 2020-02-05 | $42.20 | $42.22 | $41.18 | $41.45 | $40.76 | 85,992 |
| 2020-02-04 | $41.76 | $42.52 | $41.36 | $42.00 | $41.30 | 172,506 |
| 2020-02-03 | $38.98 | $40.31 | $38.98 | $40.24 | $39.57 | 100,882 |
| 2020-01-31 | $39.12 | $39.12 | $38.47 | $38.57 | $37.93 | 21,456 |
| 2020-01-30 | $38.88 | $39.29 | $38.72 | $39.29 | $38.64 | 32,957 |
| 2020-01-29 | $39.17 | $39.18 | $38.67 | $38.82 | $38.18 | 29,465 |
| 2020-01-28 | $38.75 | $39.16 | $38.68 | $39.07 | $38.42 | 12,946 |
| 2020-01-27 | $38.29 | $38.79 | $38.14 | $38.47 | $37.83 | 38,480 |
| 2020-01-24 | $40.36 | $40.36 | $39.29 | $39.51 | $38.85 | 60,765 |
| 2020-01-23 | $40.17 | $40.27 | $39.86 | $40.24 | $39.57 | 37,552 |
| 2020-01-22 | $40.40 | $40.63 | $40.01 | $40.16 | $39.49 | 94,679 |
| 2020-01-21 | $39.84 | $40.05 | $39.78 | $39.95 | $39.29 | 39,768 |
| 2020-01-17 | $39.87 | $40.01 | $39.69 | $39.86 | $39.20 | 24,856 |
| 2020-01-16 | $39.29 | $39.75 | $39.26 | $39.67 | $39.01 | 46,627 |
| 2020-01-15 | $39.61 | $39.68 | $39.10 | $39.15 | $38.50 | 51,804 |
| 2020-01-14 | $39.65 | $39.90 | $39.25 | $39.61 | $38.95 | 50,787 |
| 2020-01-13 | $38.97 | $39.50 | $38.97 | $39.50 | $38.84 | 34,485 |
| 2020-01-10 | $39.02 | $39.02 | $38.50 | $38.70 | $38.06 | 18,577 |
| 2020-01-09 | $39.19 | $39.19 | $38.72 | $38.91 | $38.26 | 28,724 |
| 2020-01-08 | $38.41 | $39.00 | $38.33 | $38.87 | $38.22 | 43,885 |
| 2020-01-07 | $38.01 | $38.38 | $37.86 | $38.31 | $37.67 | 23,785 |
| 2020-01-06 | $37.64 | $37.86 | $37.44 | $37.84 | $37.21 | 40,160 |
| 2020-01-03 | $37.57 | $37.99 | $37.57 | $37.80 | $37.17 | 28,357 |
| 2020-01-02 | $37.58 | $37.89 | $37.52 | $37.89 | $37.26 | 18,093 |
| 2019-12-31 | $36.87 | $37.30 | $36.87 | $37.14 | $36.52 | 29,092 |
| 2019-12-30 | $37.68 | $37.68 | $36.94 | $37.06 | $36.45 | 29,432 |
| 2019-12-27 | $37.96 | $37.96 | $37.46 | $37.58 | $36.95 | 16,876 |
| 2019-12-26 | $37.96 | $37.96 | $37.64 | $37.72 | $37.09 | 16,807 |
| 2019-12-24 | $38.03 | $38.03 | $37.54 | $37.58 | $36.96 | 9,693 |
| 2019-12-23 | $37.60 | $37.83 | $37.40 | $37.75 | $37.12 | 21,925 |
| 2019-12-20 | $37.67 | $37.67 | $37.28 | $37.31 | $36.69 | 18,166 |
| 2019-12-19 | $37.21 | $37.41 | $37.11 | $37.41 | $36.79 | 40,877 |
| 2019-12-18 | $36.86 | $37.17 | $36.71 | $37.05 | $36.43 | 33,328 |
| 2019-12-17 | $36.59 | $36.72 | $36.37 | $36.66 | $36.05 | 28,627 |
| 2019-12-16 | $36.09 | $36.68 | $36.09 | $36.53 | $35.93 | 37,225 |
| 2019-12-13 | $35.90 | $36.19 | $35.80 | $35.81 | $35.22 | 20,555 |
| 2019-12-12 | $35.26 | $35.96 | $35.26 | $35.91 | $35.32 | 14,763 |
| 2019-12-11 | $34.90 | $35.34 | $34.90 | $35.26 | $34.67 | 25,286 |
| 2019-12-10 | $34.91 | $35.10 | $34.88 | $34.89 | $34.31 | 16,573 |
| 2019-12-09 | $34.62 | $34.92 | $34.33 | $34.76 | $34.18 | 11,734 |
| 2019-12-06 | $34.63 | $34.82 | $34.63 | $34.67 | $34.09 | 12,306 |
| 2019-12-05 | $34.23 | $34.35 | $34.20 | $34.25 | $33.68 | 6,168 |
| 2019-12-04 | $34.23 | $34.43 | $34.15 | $34.15 | $33.58 | 6,659 |
| 2019-12-03 | $34.00 | $34.20 | $33.86 | $34.20 | $33.63 | 8,432 |
| 2019-12-02 | $34.89 | $34.89 | $34.38 | $34.48 | $33.91 | 10,362 |
| 2019-11-29 | $34.97 | $34.97 | $34.74 | $34.80 | $34.22 | 4,520 |
| 2019-11-27 | $34.65 | $34.94 | $34.65 | $34.91 | $34.33 | 6,982 |
| 2019-11-26 | $34.96 | $34.96 | $34.65 | $34.73 | $34.15 | 8,724 |
| 2019-11-25 | $34.55 | $34.97 | $34.55 | $34.92 | $34.34 | 11,132 |
| 2019-11-22 | $34.08 | $34.32 | $34.08 | $34.22 | $33.65 | 8,569 |
| 2019-11-21 | $34.35 | $34.41 | $34.20 | $34.25 | $33.69 | 23,550 |
| 2019-11-20 | $34.46 | $34.54 | $34.03 | $34.32 | $33.75 | 42,704 |
| 2019-11-19 | $34.70 | $34.93 | $34.46 | $34.52 | $33.95 | 12,310 |
| 2019-11-18 | $34.55 | $34.73 | $34.47 | $34.55 | $33.98 | 10,173 |
| 2019-11-15 | $34.69 | $34.69 | $34.46 | $34.65 | $34.07 | 13,138 |
| 2019-11-14 | $34.39 | $34.61 | $34.39 | $34.43 | $33.86 | 8,685 |
| 2019-11-13 | $35.11 | $35.11 | $34.40 | $34.47 | $33.90 | 22,049 |
| 2019-11-12 | $35.13 | $35.40 | $35.08 | $35.24 | $34.65 | 5,454 |
| 2019-11-11 | $35.11 | $35.27 | $35.10 | $35.18 | $34.60 | 11,634 |
| 2019-11-08 | $35.10 | $35.23 | $34.90 | $35.17 | $34.59 | 11,016 |
| 2019-11-07 | $34.98 | $35.30 | $34.98 | $35.17 | $34.59 | 16,897 |
| 2019-11-06 | $34.65 | $34.65 | $34.42 | $34.57 | $33.99 | 5,849 |
| 2019-11-05 | $34.64 | $34.84 | $34.61 | $34.61 | $34.04 | 13,185 |
| 2019-11-04 | $34.20 | $34.65 | $34.20 | $34.63 | $34.05 | 16,440 |
| 2019-11-01 | $33.69 | $34.04 | $33.61 | $34.02 | $33.46 | 6,598 |
| 2019-10-31 | $33.44 | $33.44 | $33.15 | $33.38 | $32.83 | 7,497 |
| 2019-10-30 | $33.70 | $33.70 | $33.41 | $33.60 | $33.04 | 9,482 |
| 2019-10-29 | $34.02 | $34.02 | $33.73 | $33.73 | $33.17 | 5,000 |
| 2019-10-28 | $33.87 | $34.21 | $33.87 | $34.05 | $33.48 | 19,097 |
| 2019-10-25 | $32.88 | $33.70 | $32.83 | $33.69 | $33.13 | 13,212 |
| 2019-10-24 | $32.96 | $33.01 | $32.60 | $32.96 | $32.41 | 7,990 |
| 2019-10-23 | $32.27 | $32.32 | $32.14 | $32.23 | $31.69 | 16,453 |
| 2019-10-22 | $32.34 | $32.44 | $32.23 | $32.28 | $31.74 | 5,801 |
| 2019-10-21 | $32.42 | $32.43 | $32.21 | $32.29 | $31.76 | 3,575 |
| 2019-10-18 | $32.42 | $32.45 | $31.97 | $32.08 | $31.55 | 10,155 |
| 2019-10-17 | $32.68 | $32.71 | $32.43 | $32.51 | $31.97 | 11,382 |
| 2019-10-16 | $32.28 | $32.75 | $32.28 | $32.45 | $31.91 | 6,075 |
| 2019-10-15 | $32.39 | $32.78 | $32.39 | $32.63 | $32.09 | 11,756 |
| 2019-10-14 | $32.00 | $32.27 | $31.88 | $32.21 | $31.68 | 6,453 |
| 2019-10-11 | $32.00 | $32.19 | $31.86 | $31.88 | $31.35 | 36,632 |
| 2019-10-10 | $31.16 | $31.54 | $31.12 | $31.30 | $30.78 | 20,919 |
| 2019-10-09 | $30.95 | $31.27 | $30.95 | $31.17 | $30.65 | 6,316 |
| 2019-10-08 | $31.00 | $31.00 | $30.66 | $30.66 | $30.15 | 9,489 |
| 2019-10-07 | $31.19 | $31.54 | $31.12 | $31.32 | $30.80 | 27,216 |
| 2019-10-04 | $31.17 | $31.33 | $31.11 | $31.33 | $30.81 | 3,769 |
| 2019-10-03 | $30.67 | $31.13 | $30.37 | $31.04 | $30.52 | 11,347 |
| 2019-10-02 | $30.93 | $30.97 | $30.66 | $30.91 | $30.40 | 16,295 |
| 2019-10-01 | $31.72 | $31.99 | $31.21 | $31.21 | $30.69 | 28,466 |
| 2019-09-30 | $31.65 | $31.70 | $31.43 | $31.70 | $31.17 | 12,692 |
| 2019-09-27 | $31.90 | $32.09 | $31.17 | $31.37 | $30.85 | 70,518 |
| 2019-09-26 | $31.95 | $32.04 | $31.53 | $31.91 | $31.38 | 6,484 |
| 2019-09-25 | $31.36 | $31.89 | $31.18 | $31.84 | $31.31 | 15,918 |
| 2019-09-24 | $32.48 | $32.49 | $31.42 | $31.42 | $30.90 | 14,389 |
| 2019-09-23 | $32.27 | $32.48 | $32.17 | $32.40 | $31.86 | 21,755 |
| 2019-09-20 | $32.64 | $32.75 | $32.24 | $32.24 | $31.70 | 22,108 |
| 2019-09-19 | $33.09 | $33.09 | $32.72 | $32.72 | $32.18 | 10,546 |
| 2019-09-18 | $32.91 | $33.13 | $32.48 | $32.86 | $32.31 | 7,800 |
| 2019-09-17 | $32.98 | $33.15 | $32.90 | $33.14 | $32.59 | 7,262 |
| 2019-09-16 | $32.75 | $33.29 | $32.68 | $33.07 | $32.52 | 12,726 |
| 2019-09-13 | $33.39 | $33.47 | $33.14 | $33.14 | $32.59 | 14,711 |
| 2019-09-12 | $33.57 | $33.67 | $33.21 | $33.49 | $32.93 | 10,248 |
| 2019-09-11 | $32.99 | $33.39 | $32.96 | $33.39 | $32.84 | 14,500 |
| 2019-09-10 | $32.50 | $32.75 | $32.20 | $32.75 | $32.21 | 12,435 |
| 2019-09-09 | $32.11 | $32.51 | $32.11 | $32.51 | $31.97 | 34,591 |
| 2019-09-06 | $31.98 | $32.23 | $31.97 | $32.07 | $31.54 | 6,868 |
| 2019-09-05 | $31.89 | $32.16 | $31.84 | $32.12 | $31.59 | 13,400 |
| 2019-09-04 | $31.15 | $31.61 | $31.15 | $31.32 | $30.80 | 6,153 |
| 2019-09-03 | $31.00 | $31.14 | $30.82 | $30.89 | $30.38 | 12,000 |
| 2019-08-30 | $31.23 | $31.52 | $31.16 | $31.28 | $30.76 | 9,845 |
| 2019-08-29 | $30.75 | $31.22 | $30.75 | $31.12 | $30.60 | 7,096 |
| 2019-08-28 | $30.01 | $30.53 | $30.00 | $30.42 | $29.91 | 10,924 |
| 2019-08-27 | $30.54 | $30.71 | $30.23 | $30.27 | $29.77 | 8,938 |
| 2019-08-26 | $30.47 | $30.68 | $30.40 | $30.50 | $29.99 | 5,669 |
| 2019-08-23 | $31.00 | $31.18 | $30.28 | $30.28 | $29.78 | 9,864 |
| 2019-08-22 | $31.27 | $31.49 | $30.93 | $31.22 | $30.70 | 12,554 |
| 2019-08-21 | $31.24 | $31.45 | $31.24 | $31.33 | $30.81 | 15,849 |
| 2019-08-20 | $31.07 | $31.37 | $31.07 | $31.12 | $30.60 | 14,808 |
| 2019-08-19 | $31.32 | $31.36 | $31.15 | $31.30 | $30.78 | 12,045 |
| 2019-08-16 | $30.01 | $30.63 | $30.01 | $30.58 | $30.07 | 11,988 |
| 2019-08-15 | $29.79 | $29.87 | $29.64 | $29.78 | $29.29 | 8,550 |
| 2019-08-14 | $30.22 | $30.34 | $29.79 | $29.91 | $29.41 | 17,800 |
| 2019-08-13 | $30.14 | $31.25 | $30.14 | $31.01 | $30.49 | 19,529 |
| 2019-08-12 | $30.50 | $30.63 | $30.29 | $30.31 | $29.81 | 10,449 |
| 2019-08-09 | $30.84 | $30.97 | $30.61 | $30.82 | $30.31 | 21,667 |
| 2019-08-08 | $30.78 | $31.23 | $30.60 | $31.17 | $30.65 | 204,389 |
| 2019-08-07 | $29.69 | $30.58 | $29.69 | $30.56 | $30.05 | 79,154 |
| 2019-08-06 | $30.46 | $30.73 | $30.19 | $30.47 | $29.96 | 27,513 |
| 2019-08-05 | $30.96 | $30.96 | $30.14 | $30.37 | $29.87 | 40,325 |
| 2019-08-02 | $31.69 | $31.84 | $31.25 | $31.41 | $30.89 | 18,570 |
| 2019-08-01 | $32.99 | $33.17 | $31.90 | $32.15 | $31.62 | 18,436 |
| 2019-07-31 | $33.96 | $33.96 | $32.91 | $33.06 | $32.51 | 14,605 |
| 2019-07-30 | $33.76 | $34.22 | $33.76 | $34.20 | $33.63 | 5,415 |
| 2019-07-29 | $34.14 | $34.14 | $33.61 | $34.11 | $33.54 | 12,854 |
| 2019-07-26 | $34.10 | $34.26 | $33.93 | $34.17 | $33.60 | 12,699 |
| 2019-07-25 | $34.44 | $34.44 | $33.86 | $33.87 | $33.31 | 41,127 |
| 2019-07-24 | $34.44 | $35.22 | $34.43 | $35.16 | $34.58 | 15,566 |
| 2019-07-23 | $34.18 | $34.43 | $34.17 | $34.39 | $33.82 | 11,491 |
| 2019-07-22 | $33.83 | $34.23 | $33.83 | $34.02 | $33.46 | 12,474 |
| 2019-07-19 | $33.99 | $34.21 | $33.79 | $33.79 | $33.23 | 11,518 |
| 2019-07-18 | $33.84 | $34.20 | $33.68 | $33.93 | $33.36 | 6,900 |
| 2019-07-17 | $34.21 | $34.24 | $34.00 | $34.04 | $33.47 | 9,702 |
| 2019-07-16 | $34.05 | $34.20 | $33.93 | $34.17 | $33.60 | 5,144 |
| 2019-07-15 | $34.10 | $34.15 | $33.88 | $34.10 | $33.53 | 18,774 |
| 2019-07-12 | $33.72 | $33.96 | $33.72 | $33.96 | $33.40 | 12,730 |
| 2019-07-11 | $33.38 | $33.82 | $33.38 | $33.69 | $33.13 | 31,603 |
| 2019-07-10 | $33.54 | $33.77 | $33.42 | $33.52 | $32.96 | 34,139 |
| 2019-07-09 | $32.91 | $33.38 | $32.91 | $33.37 | $32.82 | 20,406 |
| 2019-07-08 | $33.17 | $33.24 | $33.01 | $33.17 | $32.62 | 12,794 |
| 2019-07-05 | $33.10 | $33.38 | $33.00 | $33.32 | $32.77 | 31,047 |
| 2019-07-03 | $33.67 | $33.67 | $33.33 | $33.50 | $32.94 | 25,020 |
| 2019-07-02 | $34.05 | $34.05 | $33.13 | $33.28 | $32.73 | 18,776 |
| 2019-07-01 | $34.35 | $34.54 | $33.70 | $33.86 | $33.30 | 26,346 |
| 2019-06-28 | $32.80 | $33.81 | $32.80 | $33.76 | $33.20 | 19,928 |
| 2019-06-27 | $32.17 | $32.83 | $32.17 | $32.81 | $32.27 | 76,999 |
| 2019-06-26 | $32.00 | $32.40 | $32.00 | $32.25 | $31.71 | 6,795 |
| 2019-06-25 | $32.13 | $32.20 | $31.80 | $31.87 | $31.34 | 12,830 |
| 2019-06-24 | $32.52 | $32.52 | $32.19 | $32.19 | $31.66 | 7,559 |
| 2019-06-21 | $32.19 | $32.54 | $31.93 | $32.42 | $31.88 | 27,312 |
| 2019-06-20 | $32.39 | $32.41 | $32.14 | $32.32 | $31.79 | 11,036 |
| 2019-06-19 | $31.83 | $31.97 | $31.76 | $31.91 | $31.38 | 8,615 |
| 2019-06-18 | $31.58 | $32.13 | $31.46 | $31.80 | $31.27 | 10,658 |
| 2019-06-17 | $30.73 | $31.24 | $30.73 | $31.05 | $30.53 | 14,096 |
| 2019-06-14 | $30.72 | $30.76 | $30.57 | $30.71 | $30.20 | 12,063 |
| 2019-06-13 | $30.79 | $31.01 | $30.79 | $31.01 | $30.50 | 9,165 |
| 2019-06-12 | $31.08 | $31.08 | $30.61 | $30.68 | $30.17 | 5,297 |
| 2019-06-11 | $31.40 | $31.44 | $30.97 | $31.08 | $30.57 | 7,669 |
| 2019-06-10 | $30.82 | $31.40 | $30.82 | $31.03 | $30.51 | 17,356 |
| 2019-06-07 | $30.46 | $30.68 | $30.46 | $30.49 | $29.98 | 6,656 |
| 2019-06-06 | $30.17 | $30.33 | $30.03 | $30.22 | $29.72 | 15,880 |
| 2019-06-05 | $30.26 | $30.50 | $29.75 | $30.12 | $29.62 | 19,226 |
| 2019-06-04 | $28.61 | $30.13 | $28.61 | $30.13 | $29.63 | 94,452 |
| 2019-06-03 | $29.32 | $29.32 | $28.80 | $29.00 | $28.52 | 91,153 |
| 2019-05-31 | $29.71 | $29.71 | $29.29 | $29.34 | $28.85 | 14,973 |
| 2019-05-30 | $29.97 | $30.34 | $29.86 | $30.09 | $29.59 | 72,193 |
| 2019-05-29 | $30.00 | $30.00 | $29.58 | $29.81 | $29.31 | 32,037 |
| 2019-05-28 | $30.18 | $30.48 | $30.03 | $30.08 | $29.58 | 14,077 |
| 2019-05-24 | $30.49 | $30.75 | $30.11 | $30.11 | $29.61 | 20,815 |
| 2019-05-23 | $30.99 | $30.99 | $30.10 | $30.28 | $29.78 | 19,811 |
| 2019-05-22 | $31.58 | $31.58 | $31.11 | $31.15 | $30.63 | 169,905 |
| 2019-05-21 | $31.41 | $31.72 | $31.41 | $31.72 | $31.19 | 17,534 |
| 2019-05-20 | $31.39 | $31.41 | $31.05 | $31.17 | $30.65 | 36,524 |
| 2019-05-17 | $32.59 | $32.59 | $31.89 | $31.92 | $31.39 | 15,282 |
| 2019-05-16 | $32.88 | $33.23 | $32.78 | $33.02 | $32.47 | 23,644 |
| 2019-05-15 | $32.66 | $32.95 | $32.34 | $32.85 | $32.30 | 18,379 |
| 2019-05-14 | $32.23 | $32.78 | $32.23 | $32.70 | $32.16 | 13,465 |
| 2019-05-13 | $32.76 | $32.76 | $31.83 | $32.02 | $31.49 | 36,934 |
| 2019-05-10 | $33.48 | $33.63 | $32.85 | $33.59 | $33.03 | 14,206 |
| 2019-05-09 | $33.45 | $33.56 | $32.96 | $33.51 | $32.95 | 34,524 |
| 2019-05-08 | $34.11 | $34.19 | $33.86 | $33.86 | $33.30 | 16,315 |
| 2019-05-07 | $34.81 | $34.81 | $34.08 | $34.39 | $33.82 | 28,376 |
| 2019-05-06 | $34.66 | $35.11 | $34.52 | $35.05 | $34.47 | 19,768 |
| 2019-05-03 | $34.89 | $35.40 | $34.89 | $35.39 | $34.80 | 41,842 |
| 2019-05-02 | $34.31 | $34.61 | $34.10 | $34.58 | $34.01 | 25,165 |
| 2019-05-01 | $34.73 | $34.82 | $34.27 | $34.32 | $33.75 | 14,261 |
| 2019-04-30 | $34.66 | $34.66 | $34.25 | $34.62 | $34.04 | 10,447 |
| 2019-04-29 | $34.46 | $34.80 | $34.46 | $34.66 | $34.08 | 18,010 |
| 2019-04-26 | $34.70 | $34.70 | $34.25 | $34.51 | $33.94 | 26,419 |
| 2019-04-25 | $35.35 | $35.35 | $34.73 | $34.73 | $34.15 | 43,322 |
| 2019-04-24 | $35.56 | $35.77 | $35.46 | $35.53 | $34.94 | 36,387 |
| 2019-04-23 | $35.29 | $35.61 | $35.29 | $35.54 | $34.95 | 11,997 |
| 2019-04-22 | $35.09 | $35.27 | $35.01 | $35.13 | $34.55 | 16,409 |
| 2019-04-18 | $35.30 | $35.46 | $35.09 | $35.32 | $34.73 | 25,421 |
| 2019-04-17 | $35.66 | $35.66 | $35.21 | $35.28 | $34.69 | 35,359 |
| 2019-04-16 | $35.23 | $35.58 | $35.23 | $35.47 | $34.88 | 28,881 |
| 2019-04-15 | $35.37 | $35.40 | $34.98 | $35.12 | $34.54 | 25,378 |
| 2019-04-12 | $35.44 | $35.61 | $35.36 | $35.40 | $34.81 | 66,358 |
| 2019-04-11 | $35.41 | $35.41 | $35.21 | $35.25 | $34.66 | 23,288 |
| 2019-04-10 | $35.54 | $35.55 | $35.28 | $35.55 | $34.96 | 6,238 |
| 2019-04-09 | $35.45 | $35.54 | $35.21 | $35.21 | $34.63 | 18,819 |
| 2019-04-08 | $35.48 | $35.70 | $35.46 | $35.64 | $35.05 | 16,798 |
| 2019-04-05 | $35.39 | $35.70 | $35.36 | $35.69 | $35.10 | 12,190 |
| 2019-04-04 | $35.33 | $35.39 | $34.90 | $35.19 | $34.61 | 22,556 |
| 2019-04-03 | $35.02 | $35.78 | $35.02 | $35.58 | $34.99 | 16,254 |
| 2019-04-02 | $34.80 | $35.04 | $34.78 | $34.99 | $34.41 | 16,380 |
| 2019-04-01 | $34.16 | $34.88 | $34.16 | $34.83 | $34.25 | 31,303 |
| 2019-03-29 | $34.07 | $34.11 | $33.94 | $34.04 | $33.47 | 7,132 |
| 2019-03-28 | $33.53 | $33.93 | $33.50 | $33.73 | $33.17 | 23,009 |
| 2019-03-27 | $33.70 | $33.70 | $33.11 | $33.47 | $32.91 | 6,447 |
| 2019-03-26 | $33.99 | $34.04 | $33.59 | $33.81 | $33.25 | 12,644 |
| 2019-03-25 | $33.40 | $33.50 | $33.07 | $33.47 | $32.91 | 12,662 |
| 2019-03-22 | $34.74 | $34.74 | $33.61 | $33.63 | $33.07 | 17,937 |
| 2019-03-21 | $34.32 | $34.95 | $34.32 | $34.83 | $34.25 | 12,288 |
| 2019-03-20 | $34.18 | $34.43 | $33.87 | $34.25 | $33.68 | 11,467 |
| 2019-03-19 | $34.18 | $34.48 | $34.16 | $34.26 | $33.69 | 15,951 |
| 2019-03-18 | $33.91 | $34.21 | $33.83 | $33.97 | $33.41 | 9,642 |
| 2019-03-15 | $34.34 | $34.34 | $33.90 | $33.90 | $33.34 | 33,893 |
| 2019-03-14 | $33.95 | $34.24 | $33.95 | $34.00 | $33.44 | 14,278 |
| 2019-03-13 | $34.01 | $34.42 | $34.01 | $34.07 | $33.50 | 25,971 |
| 2019-03-12 | $33.96 | $34.05 | $33.75 | $33.84 | $33.28 | 18,255 |
| 2019-03-11 | $33.05 | $33.87 | $33.05 | $33.82 | $33.26 | 18,297 |
| 2019-03-08 | $32.49 | $32.99 | $32.22 | $32.99 | $32.44 | 17,439 |
| 2019-03-07 | $33.74 | $33.74 | $32.84 | $32.92 | $32.37 | 65,419 |
| 2019-03-06 | $34.57 | $34.57 | $33.97 | $33.99 | $33.43 | 13,274 |
| 2019-03-05 | $34.56 | $34.72 | $34.25 | $34.53 | $33.96 | 24,515 |
| 2019-03-04 | $35.10 | $35.10 | $34.12 | $34.53 | $33.95 | 10,841 |
| 2019-03-01 | $35.72 | $35.72 | $34.86 | $34.87 | $34.29 | 12,982 |
| 2019-02-28 | $35.44 | $35.44 | $35.06 | $35.28 | $34.69 | 28,099 |
| 2019-02-27 | $35.20 | $35.45 | $34.92 | $35.34 | $34.75 | 10,500 |
| 2019-02-26 | $35.50 | $35.50 | $35.10 | $35.20 | $34.62 | 15,935 |
| 2019-02-25 | $35.39 | $35.68 | $35.37 | $35.38 | $34.79 | 30,628 |
| 2019-02-22 | $35.08 | $35.11 | $34.87 | $35.11 | $34.53 | 13,486 |
| 2019-02-21 | $35.00 | $35.09 | $34.59 | $34.66 | $34.08 | 47,663 |
| 2019-02-20 | $35.08 | $35.30 | $34.74 | $35.12 | $34.54 | 16,497 |
| 2019-02-19 | $34.97 | $35.13 | $34.92 | $34.98 | $34.40 | 36,441 |
| 2019-02-15 | $34.69 | $34.94 | $34.69 | $34.93 | $34.35 | 39,370 |
| 2019-02-14 | $34.12 | $34.64 | $33.97 | $34.55 | $33.98 | 36,384 |
| 2019-02-13 | $34.50 | $34.68 | $34.45 | $34.55 | $33.98 | 46,321 |
| 2019-02-12 | $33.81 | $34.41 | $33.81 | $34.38 | $33.80 | 17,382 |
| 2019-02-11 | $33.62 | $33.76 | $33.37 | $33.65 | $33.09 | 25,127 |
| 2019-02-08 | $33.09 | $33.35 | $32.84 | $33.28 | $32.72 | 14,845 |
| 2019-02-07 | $33.41 | $33.59 | $32.92 | $33.12 | $32.57 | 85,594 |
| 2019-02-06 | $34.11 | $34.44 | $34.07 | $34.21 | $33.64 | 39,583 |
| 2019-02-05 | $33.74 | $34.13 | $33.68 | $34.10 | $33.53 | 34,499 |
| 2019-02-04 | $33.40 | $33.74 | $33.18 | $33.67 | $33.11 | 26,706 |
| 2019-02-01 | $33.30 | $33.40 | $33.05 | $33.33 | $32.78 | 67,331 |
| 2019-01-31 | $32.21 | $33.32 | $32.21 | $33.26 | $32.71 | 37,523 |
| 2019-01-30 | $32.00 | $32.63 | $31.91 | $32.55 | $32.01 | 19,006 |
| 2019-01-29 | $31.60 | $32.03 | $31.60 | $31.82 | $31.29 | 9,724 |
| 2019-01-28 | $31.65 | $31.73 | $31.39 | $31.59 | $31.07 | 12,946 |
| 2019-01-25 | $31.61 | $32.26 | $31.61 | $32.18 | $31.65 | 52,007 |
| 2019-01-24 | $31.25 | $31.60 | $31.15 | $31.48 | $30.96 | 10,410 |
| 2019-01-23 | $30.91 | $31.27 | $30.66 | $30.91 | $30.40 | 13,282 |
| 2019-01-22 | $31.64 | $31.64 | $30.70 | $30.87 | $30.36 | 24,605 |
| 2019-01-18 | $31.72 | $32.13 | $31.68 | $31.89 | $31.36 | 23,033 |
| 2019-01-17 | $31.43 | $31.95 | $31.40 | $31.72 | $31.19 | 15,142 |
| 2019-01-16 | $31.66 | $32.11 | $31.59 | $31.62 | $31.09 | 29,501 |
| 2019-01-15 | $31.31 | $31.71 | $31.02 | $31.65 | $31.12 | 20,602 |
| 2019-01-14 | $31.18 | $31.19 | $30.87 | $30.90 | $30.39 | 17,384 |
| 2019-01-11 | $31.05 | $31.44 | $31.05 | $31.35 | $30.83 | 45,363 |
| 2019-01-10 | $31.32 | $31.36 | $30.66 | $31.36 | $30.84 | 11,641 |
| 2019-01-09 | $31.01 | $31.48 | $31.01 | $31.37 | $30.85 | 18,944 |
| 2019-01-08 | $30.88 | $31.00 | $30.25 | $30.71 | $30.20 | 23,088 |
| 2019-01-07 | $29.68 | $30.65 | $29.68 | $30.43 | $29.92 | 11,335 |
| 2019-01-04 | $28.87 | $29.79 | $28.87 | $29.73 | $29.24 | 8,809 |
| 2019-01-03 | $29.30 | $29.30 | $28.41 | $28.43 | $27.96 | 13,728 |
| 2019-01-02 | $29.09 | $29.75 | $28.92 | $29.56 | $29.07 | 20,724 |
| 2018-12-31 | $29.68 | $29.93 | $29.24 | $29.49 | $29.00 | 30,660 |
| 2018-12-28 | $29.77 | $29.93 | $29.15 | $29.50 | $29.01 | 27,850 |
| 2018-12-27 | $29.15 | $29.22 | $28.29 | $29.22 | $28.73 | 40,780 |
| 2018-12-26 | $28.89 | $30.10 | $28.54 | $30.09 | $28.76 | 33,281 |
| 2018-12-24 | $28.84 | $29.26 | $28.52 | $28.79 | $27.51 | 17,358 |
| 2018-12-21 | $30.04 | $30.14 | $29.03 | $29.33 | $28.03 | 23,605 |
| 2018-12-20 | $30.17 | $30.57 | $29.57 | $29.92 | $28.60 | 72,661 |
| 2018-12-19 | $30.81 | $31.43 | $30.28 | $30.56 | $29.21 | 27,860 |
| 2018-12-18 | $31.03 | $31.36 | $30.85 | $31.00 | $29.63 | 28,665 |
| 2018-12-17 | $31.43 | $31.58 | $30.53 | $30.73 | $29.37 | 152,907 |
| 2018-12-14 | $31.76 | $32.15 | $31.68 | $31.78 | $30.37 | 15,481 |
| 2018-12-13 | $32.70 | $32.75 | $32.13 | $32.25 | $30.82 | 10,285 |
| 2018-12-12 | $32.17 | $32.88 | $32.17 | $32.52 | $31.08 | 11,995 |
| 2018-12-11 | $32.19 | $32.51 | $31.78 | $32.06 | $30.64 | 58,384 |
| 2018-12-10 | $31.52 | $32.05 | $31.35 | $31.94 | $30.53 | 51,495 |
| 2018-12-07 | $32.77 | $33.04 | $31.78 | $31.86 | $30.45 | 57,662 |
| 2018-12-06 | $32.05 | $32.71 | $31.83 | $32.71 | $31.26 | 67,222 |
| 2018-12-04 | $34.20 | $34.20 | $32.56 | $32.65 | $31.21 | 17,602 |
| 2018-12-03 | $34.36 | $34.45 | $33.75 | $33.93 | $32.43 | 18,200 |
| 2018-11-30 | $32.75 | $33.31 | $32.75 | $33.28 | $31.81 | 12,021 |
| 2018-11-29 | $32.87 | $33.26 | $32.86 | $32.95 | $31.49 | 11,057 |
| 2018-11-28 | $32.56 | $33.31 | $32.42 | $33.31 | $31.84 | 14,932 |
| 2018-11-27 | $32.48 | $32.72 | $32.34 | $32.39 | $30.96 | 5,502 |
| 2018-11-26 | $32.34 | $32.82 | $32.34 | $32.82 | $31.37 | 5,992 |
| 2018-11-23 | $32.03 | $32.10 | $31.84 | $31.95 | $30.54 | 6,937 |
| 2018-11-21 | $32.00 | $32.34 | $32.00 | $32.03 | $30.61 | 5,141 |
| 2018-11-20 | $31.29 | $31.90 | $31.00 | $31.56 | $30.16 | 23,581 |
| 2018-11-19 | $33.26 | $33.26 | $32.10 | $32.13 | $30.71 | 14,516 |
| 2018-11-16 | $32.97 | $33.45 | $32.97 | $33.38 | $31.90 | 7,072 |
| 2018-11-15 | $32.93 | $33.70 | $32.90 | $33.60 | $32.11 | 15,188 |
| 2018-11-14 | $33.45 | $33.65 | $32.94 | $33.10 | $31.64 | 10,793 |
| 2018-11-13 | $33.36 | $33.52 | $32.92 | $33.00 | $31.54 | 18,116 |
| 2018-11-12 | $33.59 | $33.59 | $32.72 | $32.76 | $31.31 | 10,024 |
| 2018-11-09 | $34.51 | $34.51 | $33.59 | $33.96 | $32.46 | 92,274 |
| 2018-11-08 | $34.47 | $34.85 | $34.47 | $34.72 | $33.18 | 116,706 |
| 2018-11-07 | $34.31 | $34.76 | $34.26 | $34.71 | $33.17 | 18,284 |
| 2018-11-06 | $33.69 | $34.07 | $33.65 | $33.95 | $32.45 | 46,542 |
| 2018-11-05 | $34.04 | $34.21 | $33.51 | $33.73 | $32.24 | 47,171 |
| 2018-11-02 | $34.57 | $34.72 | $33.97 | $34.25 | $32.74 | 27,513 |
| 2018-11-01 | $32.93 | $34.34 | $32.93 | $34.22 | $32.71 | 69,824 |
| 2018-10-31 | $32.02 | $32.75 | $32.02 | $32.45 | $31.01 | 8,525 |
| 2018-10-30 | $31.09 | $31.86 | $30.84 | $31.79 | $30.38 | 31,145 |
| 2018-10-29 | $32.03 | $32.33 | $30.70 | $31.21 | $29.83 | 11,877 |
| 2018-10-26 | $30.97 | $32.19 | $30.97 | $31.60 | $30.20 | 31,143 |
| 2018-10-25 | $31.34 | $32.08 | $31.33 | $31.92 | $30.51 | 12,721 |
| 2018-10-24 | $32.33 | $32.33 | $30.95 | $30.96 | $29.59 | 77,069 |
| 2018-10-23 | $31.79 | $32.41 | $31.35 | $32.27 | $30.84 | 17,107 |
| 2018-10-22 | $32.30 | $32.35 | $31.90 | $32.11 | $30.69 | 14,004 |
| 2018-10-19 | $32.55 | $32.62 | $31.81 | $31.82 | $30.41 | 19,622 |
| 2018-10-18 | $32.93 | $32.93 | $32.20 | $32.32 | $30.89 | 14,835 |
| 2018-10-17 | $33.43 | $33.43 | $32.89 | $33.19 | $31.72 | 40,706 |
| 2018-10-16 | $32.32 | $33.39 | $32.32 | $33.39 | $31.91 | 13,699 |
| 2018-10-15 | $32.52 | $32.61 | $32.22 | $32.27 | $30.84 | 11,981 |
| 2018-10-12 | $32.24 | $32.72 | $32.04 | $32.60 | $31.16 | 73,936 |
| 2018-10-11 | $31.91 | $32.56 | $31.48 | $31.66 | $30.26 | 79,232 |
| 2018-10-10 | $33.39 | $33.39 | $32.09 | $32.22 | $30.80 | 48,257 |
| 2018-10-09 | $33.87 | $33.97 | $33.61 | $33.70 | $32.21 | 73,075 |
| 2018-10-08 | $34.25 | $34.34 | $33.43 | $33.78 | $32.29 | 87,141 |
| 2018-10-05 | $35.25 | $35.25 | $34.07 | $34.33 | $32.81 | 27,265 |
| 2018-10-04 | $35.97 | $35.97 | $34.99 | $35.15 | $33.60 | 22,507 |
| 2018-10-03 | $35.99 | $36.24 | $35.91 | $36.01 | $34.42 | 40,654 |
| 2018-10-02 | $36.62 | $36.62 | $35.84 | $35.89 | $34.30 | 12,416 |
| 2018-10-01 | $36.81 | $36.91 | $36.42 | $36.56 | $34.94 | 13,931 |
| 2018-09-28 | $36.12 | $36.31 | $35.99 | $36.02 | $34.43 | 106,452 |
| 2018-09-27 | $36.88 | $36.88 | $36.54 | $36.66 | $35.04 | 10,310 |
| 2018-09-26 | $36.46 | $36.86 | $36.46 | $36.57 | $34.95 | 29,040 |
| 2018-09-25 | $36.79 | $36.79 | $36.42 | $36.56 | $34.94 | 90,777 |
| 2018-09-24 | $36.49 | $36.50 | $36.31 | $36.45 | $34.84 | 9,109 |
| 2018-09-21 | $37.00 | $37.16 | $36.62 | $36.62 | $35.00 | 11,764 |
| 2018-09-20 | $36.93 | $36.99 | $36.64 | $36.86 | $35.23 | 14,819 |
| 2018-09-19 | $35.98 | $36.51 | $35.98 | $36.51 | $34.90 | 10,865 |
| 2018-09-18 | $36.01 | $36.43 | $35.97 | $36.15 | $34.55 | 9,636 |
| 2018-09-17 | $36.42 | $36.42 | $36.02 | $36.06 | $34.47 | 107,146 |
| 2018-09-14 | $36.50 | $36.79 | $36.38 | $36.60 | $34.98 | 192,176 |
| 2018-09-13 | $36.04 | $36.72 | $36.04 | $36.43 | $34.82 | 16,213 |
| 2018-09-12 | $35.72 | $36.09 | $35.48 | $36.07 | $34.47 | 38,815 |
| 2018-09-11 | $35.63 | $35.97 | $35.53 | $35.91 | $34.32 | 53,590 |
| 2018-09-10 | $35.80 | $35.90 | $35.54 | $35.86 | $34.27 | 24,254 |
| 2018-09-07 | $35.51 | $35.83 | $35.39 | $35.59 | $34.02 | 20,464 |
| 2018-09-06 | $35.89 | $36.10 | $35.55 | $35.83 | $34.25 | 81,490 |
| 2018-09-05 | $36.44 | $36.44 | $35.80 | $35.83 | $34.25 | 24,728 |
| 2018-09-04 | $37.02 | $37.02 | $36.44 | $36.61 | $34.99 | 19,311 |
| 2018-08-31 | $37.09 | $37.19 | $36.94 | $37.14 | $35.50 | 99,092 |
| 2018-08-30 | $37.03 | $37.34 | $37.01 | $37.12 | $35.48 | 18,091 |
| 2018-08-29 | $37.32 | $37.47 | $37.12 | $37.37 | $35.72 | 21,099 |
| 2018-08-28 | $37.32 | $37.32 | $37.16 | $37.20 | $35.55 | 16,766 |
| 2018-08-27 | $36.54 | $37.17 | $36.54 | $37.17 | $35.53 | 32,546 |
| 2018-08-24 | $36.31 | $36.68 | $36.31 | $36.68 | $35.06 | 11,991 |
| 2018-08-23 | $36.14 | $36.45 | $36.07 | $36.08 | $34.48 | 77,190 |
| 2018-08-22 | $35.85 | $36.30 | $35.85 | $36.20 | $34.60 | 11,959 |
| 2018-08-21 | $35.81 | $36.45 | $35.81 | $36.23 | $34.63 | 14,560 |
| 2018-08-20 | $35.25 | $35.77 | $35.21 | $35.75 | $34.17 | 13,782 |
| 2018-08-17 | $35.55 | $35.55 | $34.94 | $35.30 | $33.74 | 46,364 |
| 2018-08-16 | $35.52 | $35.81 | $35.49 | $35.56 | $33.99 | 47,700 |
| 2018-08-15 | $35.83 | $35.90 | $35.08 | $35.44 | $33.87 | 106,266 |
| 2018-08-14 | $36.16 | $36.20 | $35.82 | $36.05 | $34.46 | 40,566 |
| 2018-08-13 | $36.35 | $36.47 | $35.88 | $35.97 | $34.38 | 47,025 |
| 2018-08-10 | $36.29 | $36.40 | $36.14 | $36.35 | $34.74 | 15,959 |
| 2018-08-09 | $36.81 | $36.87 | $36.52 | $36.52 | $34.90 | 84,414 |
| 2018-08-08 | $36.82 | $37.03 | $36.69 | $36.85 | $35.22 | 34,080 |
| 2018-08-07 | $36.49 | $36.96 | $36.24 | $36.73 | $35.11 | 242,133 |
| 2018-08-06 | $36.33 | $36.40 | $36.17 | $36.26 | $34.66 | 22,569 |
| 2018-08-03 | $35.04 | $36.24 | $35.04 | $36.24 | $34.64 | 72,410 |
| 2018-08-02 | $35.04 | $36.24 | $35.04 | $36.16 | $34.56 | 87,408 |
| 2018-08-01 | $34.84 | $35.34 | $34.84 | $35.19 | $33.63 | 8,270 |
| 2018-07-31 | $34.80 | $35.07 | $34.67 | $35.01 | $33.46 | 17,427 |
| 2018-07-30 | $35.27 | $35.27 | $34.35 | $34.59 | $33.06 | 100,603 |
| 2018-07-27 | $36.17 | $36.17 | $34.85 | $35.22 | $33.66 | 89,133 |
| 2018-07-26 | $36.02 | $36.10 | $35.67 | $35.85 | $34.26 | 13,079 |
| 2018-07-25 | $35.03 | $35.96 | $35.03 | $35.86 | $34.27 | 23,124 |
| 2018-07-24 | $35.86 | $36.10 | $35.02 | $35.12 | $33.56 | 11,220 |
| 2018-07-23 | $35.70 | $35.72 | $35.17 | $35.69 | $34.11 | 120,783 |
| 2018-07-20 | $35.81 | $35.99 | $35.80 | $35.80 | $34.22 | 13,498 |
| 2018-07-19 | $36.13 | $36.13 | $35.55 | $35.95 | $34.36 | 74,660 |
| 2018-07-18 | $35.97 | $36.13 | $35.84 | $36.12 | $34.52 | 33,287 |
| 2018-07-17 | $35.28 | $35.99 | $35.11 | $35.94 | $34.35 | 12,392 |
| 2018-07-16 | $35.71 | $35.71 | $35.30 | $35.48 | $33.91 | 15,841 |
| 2018-07-13 | $35.69 | $35.78 | $35.47 | $35.65 | $34.07 | 23,364 |
| 2018-07-12 | $35.63 | $35.69 | $35.43 | $35.69 | $34.11 | 16,895 |
| 2018-07-11 | $35.32 | $35.33 | $35.09 | $35.22 | $33.66 | 12,008 |
| 2018-07-10 | $35.67 | $35.79 | $35.41 | $35.60 | $34.03 | 12,962 |
| 2018-07-09 | $35.42 | $35.70 | $35.41 | $35.66 | $34.08 | 15,977 |
| 2018-07-06 | $34.34 | $35.08 | $34.34 | $35.08 | $33.53 | 8,855 |
| 2018-07-05 | $34.69 | $34.69 | $34.15 | $34.57 | $33.04 | 14,445 |
| 2018-07-03 | $34.51 | $34.66 | $34.24 | $34.27 | $32.75 | 14,590 |
| 2018-07-02 | $34.61 | $34.70 | $34.31 | $34.68 | $33.15 | 13,960 |
| 2018-06-29 | $34.95 | $34.97 | $34.64 | $34.66 | $33.13 | 12,633 |
| 2018-06-28 | $34.27 | $34.63 | $34.00 | $34.57 | $33.04 | 13,174 |
| 2018-06-27 | $34.89 | $35.03 | $34.19 | $34.19 | $32.68 | 15,981 |
| 2018-06-26 | $34.49 | $34.88 | $34.44 | $34.78 | $33.24 | 12,292 |
| 2018-06-25 | $34.98 | $34.98 | $34.11 | $34.38 | $32.86 | 43,112 |
| 2018-06-22 | $35.66 | $35.66 | $35.16 | $35.25 | $33.69 | 17,222 |
| 2018-06-21 | $36.81 | $36.81 | $35.66 | $35.68 | $34.10 | 23,928 |
| 2018-06-20 | $36.21 | $36.66 | $36.21 | $36.64 | $35.02 | 22,047 |
| 2018-06-19 | $36.60 | $36.60 | $35.69 | $36.18 | $34.58 | 37,546 |
| 2018-06-18 | $36.47 | $36.95 | $36.47 | $36.95 | $35.32 | 21,741 |
| 2018-06-15 | $36.53 | $36.75 | $36.37 | $36.75 | $35.12 | 19,688 |
| 2018-06-14 | $36.67 | $36.82 | $36.50 | $36.75 | $35.12 | 46,462 |
| 2018-06-13 | $36.50 | $36.67 | $36.35 | $36.39 | $34.78 | 45,189 |
| 2018-06-12 | $36.40 | $36.57 | $36.19 | $36.38 | $34.77 | 20,755 |
| 2018-06-11 | $35.52 | $36.24 | $35.52 | $36.22 | $34.62 | 39,042 |
| 2018-06-08 | $35.57 | $35.57 | $35.29 | $35.47 | $33.90 | 12,316 |
| 2018-06-07 | $35.76 | $35.89 | $35.20 | $35.46 | $33.89 | 37,149 |
| 2018-06-06 | $35.25 | $35.77 | $35.20 | $35.77 | $34.19 | 17,357 |
| 2018-06-05 | $34.96 | $35.10 | $34.84 | $35.05 | $33.50 | 25,996 |
| 2018-06-04 | $34.44 | $34.99 | $34.44 | $34.86 | $33.32 | 38,876 |
| 2018-06-01 | $34.08 | $34.50 | $34.08 | $34.44 | $32.92 | 25,064 |
| 2018-05-31 | $34.03 | $34.25 | $33.85 | $33.99 | $32.49 | 17,796 |
| 2018-05-30 | $33.86 | $34.15 | $33.86 | $34.08 | $32.57 | 119,771 |
| 2018-05-29 | $33.75 | $34.06 | $33.65 | $33.84 | $32.35 | 64,115 |
| 2018-05-25 | $33.92 | $34.05 | $33.91 | $34.02 | $32.52 | 16,423 |
| 2018-05-24 | $34.03 | $34.09 | $33.90 | $33.94 | $32.44 | 20,539 |
| 2018-05-23 | $33.80 | $34.12 | $33.75 | $34.09 | $32.58 | 16,122 |
| 2018-05-22 | $34.37 | $34.37 | $34.00 | $34.00 | $32.50 | 53,543 |
| 2018-05-21 | $34.31 | $34.52 | $34.12 | $34.23 | $32.72 | 31,856 |
| 2018-05-18 | $34.22 | $34.25 | $34.14 | $34.19 | $32.68 | 13,224 |
| 2018-05-17 | $34.40 | $34.73 | $34.40 | $34.53 | $33.00 | 8,123 |
| 2018-05-16 | $34.12 | $34.52 | $34.12 | $34.46 | $32.94 | 27,176 |
| 2018-05-15 | $34.16 | $34.22 | $33.88 | $34.17 | $32.66 | 17,441 |
| 2018-05-14 | $34.58 | $34.91 | $34.36 | $34.37 | $32.85 | 29,435 |
| 2018-05-11 | $34.77 | $34.87 | $34.50 | $34.58 | $33.05 | 19,660 |
| 2018-05-10 | $34.54 | $34.87 | $34.54 | $34.79 | $33.25 | 16,474 |
| 2018-05-09 | $34.04 | $34.42 | $33.97 | $34.42 | $32.90 | 27,130 |
| 2018-05-08 | $33.56 | $33.89 | $33.51 | $33.87 | $32.37 | 14,998 |
| 2018-05-07 | $33.31 | $33.75 | $33.18 | $33.60 | $32.11 | 26,780 |
| 2018-05-04 | $32.23 | $33.15 | $32.23 | $33.15 | $31.68 | 21,152 |
| 2018-05-03 | $32.03 | $32.53 | $31.91 | $32.45 | $31.01 | 20,206 |
| 2018-05-02 | $32.61 | $32.87 | $32.55 | $32.56 | $31.12 | 14,133 |
| 2018-05-01 | $32.35 | $32.89 | $32.33 | $32.86 | $31.41 | 32,080 |
| 2018-04-30 | $32.76 | $32.97 | $32.53 | $32.59 | $31.15 | 22,819 |
| 2018-04-27 | $33.00 | $33.00 | $32.50 | $32.74 | $31.29 | 12,252 |
| 2018-04-26 | $32.48 | $32.65 | $32.19 | $32.60 | $31.16 | 24,068 |
| 2018-04-25 | $32.45 | $32.52 | $31.94 | $32.30 | $30.87 | 21,173 |
| 2018-04-24 | $33.37 | $33.56 | $32.41 | $32.72 | $31.27 | 31,279 |
| 2018-04-23 | $33.91 | $33.91 | $33.21 | $33.33 | $31.86 | 12,039 |
| 2018-04-20 | $34.16 | $34.16 | $33.58 | $33.76 | $32.27 | 30,715 |
| 2018-04-19 | $34.24 | $34.24 | $33.92 | $34.06 | $32.55 | 8,691 |
| 2018-04-18 | $34.30 | $34.55 | $34.19 | $34.43 | $32.91 | 37,168 |
| 2018-04-17 | $33.76 | $34.27 | $33.71 | $34.24 | $32.72 | 38,162 |
| 2018-04-16 | $34.10 | $34.10 | $33.43 | $33.69 | $32.20 | 8,085 |
| 2018-04-13 | $33.97 | $33.97 | $33.35 | $33.61 | $32.12 | 13,673 |
| 2018-04-12 | $33.58 | $33.81 | $33.49 | $33.60 | $32.11 | 20,763 |
| 2018-04-11 | $33.21 | $33.67 | $33.21 | $33.33 | $31.86 | 30,432 |
| 2018-04-10 | $33.05 | $33.44 | $32.94 | $33.33 | $31.85 | 22,025 |
| 2018-04-09 | $32.53 | $33.03 | $32.53 | $32.61 | $31.16 | 29,474 |
| 2018-04-06 | $32.61 | $32.99 | $32.19 | $32.44 | $31.00 | 25,556 |
| 2018-04-05 | $33.00 | $33.35 | $32.89 | $33.12 | $31.66 | 42,433 |
| 2018-04-04 | $31.39 | $32.77 | $31.08 | $32.70 | $31.25 | 41,672 |
| 2018-04-03 | $32.19 | $32.38 | $31.86 | $32.21 | $30.79 | 19,990 |
| 2018-04-02 | $32.66 | $32.66 | $31.60 | $31.85 | $30.44 | 48,573 |
| 2018-03-29 | $32.48 | $33.08 | $32.02 | $32.86 | $31.41 | 35,479 |
| 2018-03-28 | $32.94 | $32.94 | $32.09 | $32.19 | $30.77 | 61,843 |
| 2018-03-27 | $34.55 | $34.55 | $32.83 | $33.04 | $31.58 | 44,483 |
| 2018-03-26 | $34.04 | $34.34 | $33.50 | $34.33 | $32.81 | 37,607 |
| 2018-03-23 | $34.36 | $34.36 | $33.43 | $33.43 | $31.95 | 49,548 |
| 2018-03-22 | $35.08 | $35.18 | $34.40 | $34.45 | $32.93 | 59,322 |
| 2018-03-21 | $35.59 | $35.82 | $35.36 | $35.51 | $33.94 | 40,083 |
| 2018-03-20 | $35.30 | $35.65 | $35.30 | $35.59 | $34.02 | 21,420 |
| 2018-03-19 | $35.80 | $35.82 | $35.01 | $35.40 | $33.83 | 41,918 |
| 2018-03-16 | $36.19 | $36.19 | $35.97 | $36.08 | $34.48 | 14,051 |
| 2018-03-15 | $36.38 | $36.55 | $36.04 | $36.23 | $34.63 | 23,015 |
| 2018-03-14 | $36.48 | $36.50 | $36.10 | $36.21 | $34.61 | 26,150 |
| 2018-03-13 | $37.14 | $37.14 | $36.21 | $36.34 | $34.73 | 46,311 |
| 2018-03-12 | $36.51 | $36.94 | $36.51 | $36.79 | $35.16 | 103,894 |
| 2018-03-09 | $36.24 | $36.42 | $36.04 | $36.39 | $34.78 | 57,554 |
| 2018-03-08 | $35.87 | $35.99 | $35.69 | $35.99 | $34.40 | 33,487 |
| 2018-03-07 | $35.42 | $35.74 | $35.32 | $35.74 | $34.16 | 56,340 |
| 2018-03-06 | $35.51 | $35.67 | $35.31 | $35.63 | $34.05 | 35,115 |
| 2018-03-05 | $34.54 | $35.31 | $34.33 | $35.20 | $33.64 | 149,344 |
| 2018-03-02 | $33.56 | $34.77 | $33.35 | $34.73 | $33.19 | 161,093 |
| 2018-03-01 | $34.51 | $34.54 | $33.78 | $34.13 | $32.62 | 50,678 |
| 2018-02-28 | $35.69 | $35.69 | $34.54 | $34.57 | $33.04 | 44,980 |
| 2018-02-27 | $35.92 | $36.08 | $35.50 | $35.50 | $33.93 | 40,610 |
| 2018-02-26 | $35.60 | $35.99 | $35.52 | $35.99 | $34.40 | 48,230 |
| 2018-02-23 | $35.26 | $35.50 | $35.22 | $35.47 | $33.90 | 32,795 |
| 2018-02-22 | $35.26 | $35.36 | $34.98 | $35.13 | $33.58 | 18,520 |
| 2018-02-21 | $35.34 | $35.50 | $34.99 | $35.00 | $33.45 | 31,139 |
| 2018-02-20 | $34.94 | $35.31 | $34.80 | $34.99 | $33.44 | 32,021 |
| 2018-02-16 | $35.15 | $35.27 | $34.79 | $34.94 | $33.39 | 29,440 |
| 2018-02-15 | $34.82 | $35.07 | $34.53 | $35.07 | $33.52 | 44,691 |
| 2018-02-14 | $33.67 | $34.45 | $33.55 | $34.40 | $32.88 | 36,205 |
| 2018-02-13 | $33.54 | $33.72 | $33.33 | $33.65 | $32.16 | 20,931 |
| 2018-02-12 | $33.19 | $33.67 | $32.98 | $33.41 | $31.93 | 51,907 |
| 2018-02-09 | $33.01 | $33.21 | $31.67 | $32.80 | $31.35 | 72,570 |
| 2018-02-08 | $34.24 | $34.42 | $32.61 | $32.61 | $31.17 | 62,737 |
| 2018-02-07 | $34.18 | $34.53 | $34.00 | $34.18 | $32.67 | 45,239 |
| 2018-02-06 | $32.70 | $34.14 | $31.92 | $34.09 | $32.58 | 110,648 |
| 2018-02-05 | $34.49 | $34.94 | $33.35 | $33.55 | $32.07 | 105,348 |
| 2018-02-02 | $35.50 | $35.70 | $34.79 | $34.79 | $33.25 | 99,642 |
| 2018-02-01 | $35.78 | $36.17 | $35.75 | $35.81 | $34.23 | 41,189 |
| 2018-01-31 | $36.22 | $36.26 | $35.89 | $36.09 | $34.49 | 67,634 |
| 2018-01-30 | $36.03 | $36.15 | $35.75 | $35.99 | $34.40 | 58,126 |
| 2018-01-29 | $36.72 | $36.72 | $36.29 | $36.48 | $34.87 | 56,825 |
| 2018-01-26 | $36.28 | $36.74 | $36.28 | $36.72 | $35.10 | 56,153 |
| 2018-01-25 | $36.48 | $36.69 | $36.08 | $36.14 | $34.54 | 73,585 |
| 2018-01-24 | $36.68 | $36.90 | $36.14 | $36.39 | $34.78 | 108,058 |
| 2018-01-23 | $36.58 | $36.82 | $36.52 | $36.67 | $35.05 | 80,847 |
| 2018-01-22 | $36.27 | $36.47 | $36.03 | $36.47 | $34.86 | 76,425 |
| 2018-01-19 | $35.99 | $36.25 | $35.99 | $36.21 | $34.61 | 68,875 |
| 2018-01-18 | $35.93 | $36.12 | $35.79 | $35.91 | $34.32 | 54,111 |
| 2018-01-17 | $36.10 | $36.17 | $35.76 | $36.13 | $34.53 | 73,663 |
| 2018-01-16 | $36.47 | $36.59 | $35.53 | $35.82 | $34.24 | 155,530 |
| 2018-01-12 | $35.68 | $36.05 | $35.64 | $35.96 | $34.37 | 98,320 |
| 2018-01-11 | $35.30 | $35.53 | $35.15 | $35.50 | $33.93 | 41,200 |
| 2018-01-10 | $35.08 | $35.18 | $34.84 | $35.11 | $33.56 | 68,942 |
| 2018-01-09 | $35.35 | $35.41 | $35.04 | $35.30 | $33.74 | 43,145 |
| 2018-01-08 | $34.84 | $35.25 | $34.70 | $35.21 | $33.65 | 53,192 |
| 2018-01-05 | $34.76 | $34.78 | $34.53 | $34.78 | $33.24 | 43,064 |
| 2018-01-04 | $34.50 | $34.51 | $34.22 | $34.35 | $32.83 | 42,424 |
| 2018-01-03 | $34.01 | $34.28 | $34.00 | $34.23 | $32.71 | 68,389 |
| 2018-01-02 | $33.32 | $33.74 | $33.09 | $33.74 | $32.25 | 101,793 |
| 2017-12-29 | $33.47 | $33.47 | $32.89 | $32.94 | $31.48 | 108,128 |
| 2017-12-28 | $33.02 | $33.23 | $33.02 | $33.09 | $31.63 | 55,909 |
| 2017-12-27 | $33.45 | $33.51 | $33.13 | $33.18 | $31.71 | 30,610 |
| 2017-12-26 | $34.12 | $34.12 | $33.65 | $33.84 | $31.86 | 23,898 |
| 2017-12-22 | $33.75 | $33.83 | $33.40 | $33.75 | $31.77 | 41,378 |
| 2017-12-21 | $34.56 | $34.56 | $33.94 | $33.95 | $31.96 | 49,791 |
| 2017-12-20 | $34.96 | $34.96 | $34.31 | $34.42 | $32.40 | 42,932 |
| 2017-12-19 | $35.38 | $35.38 | $34.73 | $34.87 | $32.83 | 57,492 |
| 2017-12-18 | $35.10 | $35.36 | $35.00 | $35.34 | $33.27 | 73,484 |
| 2017-12-15 | $33.96 | $34.60 | $33.96 | $34.60 | $32.57 | 49,366 |
| 2017-12-14 | $34.30 | $34.35 | $33.90 | $33.93 | $31.94 | 50,872 |
| 2017-12-13 | $33.94 | $34.32 | $33.94 | $34.05 | $32.06 | 29,217 |
| 2017-12-12 | $33.92 | $34.05 | $33.66 | $33.84 | $31.86 | 61,726 |
| 2017-12-11 | $33.45 | $33.69 | $33.45 | $33.60 | $31.63 | 27,086 |
| 2017-12-08 | $33.89 | $33.89 | $33.39 | $33.44 | $31.48 | 55,272 |
| 2017-12-07 | $33.30 | $33.83 | $33.30 | $33.61 | $31.64 | 45,931 |
| 2017-12-06 | $33.32 | $33.33 | $33.05 | $33.18 | $31.24 | 42,714 |
| 2017-12-05 | $33.00 | $33.44 | $32.95 | $33.13 | $31.19 | 28,412 |
| 2017-12-04 | $34.27 | $34.27 | $33.13 | $33.17 | $31.23 | 73,292 |
| 2017-12-01 | $34.09 | $34.09 | $33.21 | $33.84 | $31.86 | 49,196 |
| 2017-11-30 | $34.11 | $34.15 | $33.90 | $34.05 | $32.05 | 49,464 |
| 2017-11-29 | $35.09 | $35.09 | $33.79 | $34.01 | $32.02 | 70,212 |
| 2017-11-28 | $34.96 | $35.02 | $34.76 | $34.98 | $32.93 | 50,005 |
| 2017-11-27 | $34.83 | $34.83 | $34.55 | $34.72 | $32.69 | 53,896 |
| 2017-11-24 | $34.41 | $34.55 | $34.40 | $34.55 | $32.52 | 13,995 |
| 2017-11-22 | $34.60 | $34.61 | $34.31 | $34.38 | $32.36 | 35,877 |
| 2017-11-21 | $33.89 | $34.47 | $33.83 | $34.45 | $32.43 | 202,914 |
| 2017-11-20 | $33.69 | $33.74 | $33.61 | $33.72 | $31.74 | 36,405 |
| 2017-11-17 | $33.43 | $33.59 | $33.41 | $33.51 | $31.55 | 25,269 |
| 2017-11-16 | $33.00 | $33.46 | $33.00 | $33.36 | $31.40 | 23,466 |
| 2017-11-15 | $32.81 | $32.85 | $32.50 | $32.79 | $30.87 | 31,598 |
| 2017-11-14 | $33.15 | $33.62 | $32.92 | $33.11 | $31.17 | 51,719 |
| 2017-11-13 | $32.88 | $33.17 | $32.69 | $33.16 | $31.22 | 37,301 |
| 2017-11-10 | $33.00 | $33.14 | $32.86 | $32.96 | $31.03 | 22,068 |
| 2017-11-09 | $33.05 | $33.09 | $32.64 | $32.94 | $31.01 | 43,061 |
| 2017-11-08 | $33.49 | $33.49 | $33.15 | $33.45 | $31.49 | 21,084 |
| 2017-11-07 | $33.50 | $33.68 | $33.33 | $33.48 | $31.52 | 36,453 |
| 2017-11-06 | $33.21 | $33.46 | $33.20 | $33.46 | $31.50 | 19,401 |
| 2017-11-03 | $32.91 | $33.25 | $32.81 | $33.24 | $31.29 | 45,149 |
| 2017-11-02 | $32.92 | $32.92 | $32.56 | $32.77 | $30.85 | 31,708 |
| 2017-11-01 | $33.69 | $33.69 | $32.96 | $33.06 | $31.12 | 38,904 |
| 2017-10-31 | $33.16 | $33.52 | $33.09 | $33.48 | $31.52 | 58,106 |
| 2017-10-30 | $32.92 | $33.13 | $32.85 | $32.93 | $31.00 | 27,704 |
| 2017-10-27 | $32.86 | $33.07 | $32.76 | $33.03 | $31.09 | 47,416 |
| 2017-10-26 | $32.66 | $32.75 | $32.55 | $32.73 | $30.81 | 18,164 |
| 2017-10-25 | $32.86 | $32.86 | $32.19 | $32.42 | $30.52 | 27,166 |
| 2017-10-24 | $32.78 | $32.95 | $32.66 | $32.83 | $30.91 | 32,707 |
| 2017-10-23 | $33.00 | $33.00 | $32.50 | $32.56 | $30.65 | 34,584 |
| 2017-10-20 | $32.55 | $33.00 | $32.55 | $32.90 | $30.97 | 28,157 |
| 2017-10-19 | $32.80 | $32.80 | $32.16 | $32.34 | $30.44 | 45,418 |
| 2017-10-18 | $32.85 | $32.96 | $32.61 | $32.88 | $30.95 | 30,118 |
| 2017-10-17 | $32.67 | $32.76 | $32.56 | $32.59 | $30.68 | 42,313 |
| 2017-10-16 | $32.84 | $32.84 | $32.67 | $32.68 | $30.76 | 24,063 |
| 2017-10-13 | $32.91 | $32.91 | $32.52 | $32.69 | $30.77 | 31,905 |
| 2017-10-12 | $32.74 | $32.84 | $32.56 | $32.70 | $30.78 | 54,067 |
| 2017-10-11 | $32.66 | $32.73 | $32.50 | $32.63 | $30.72 | 76,077 |
| 2017-10-10 | $32.80 | $32.80 | $32.51 | $32.55 | $30.64 | 86,887 |
| 2017-10-09 | $32.79 | $32.79 | $32.54 | $32.57 | $30.66 | 34,795 |
| 2017-10-06 | $32.62 | $32.63 | $32.43 | $32.60 | $30.69 | 27,054 |
| 2017-10-05 | $32.57 | $32.64 | $32.32 | $32.62 | $30.71 | 13,211 |
| 2017-10-04 | $32.47 | $32.52 | $32.25 | $32.37 | $30.47 | 29,703 |
| 2017-10-03 | $32.29 | $32.34 | $32.11 | $32.34 | $30.44 | 15,457 |
| 2017-10-02 | $32.01 | $32.20 | $31.85 | $32.19 | $30.30 | 38,576 |
| 2017-09-29 | $31.39 | $31.85 | $31.39 | $31.83 | $29.96 | 24,937 |
| 2017-09-28 | $31.53 | $31.53 | $31.30 | $31.48 | $29.63 | 18,313 |
| 2017-09-27 | $31.22 | $31.63 | $31.20 | $31.54 | $29.69 | 25,182 |
| 2017-09-26 | $30.82 | $31.24 | $30.82 | $31.02 | $29.20 | 13,269 |
| 2017-09-25 | $31.37 | $31.37 | $30.78 | $30.84 | $29.03 | 26,131 |
| 2017-09-22 | $31.36 | $31.53 | $31.22 | $31.35 | $29.51 | 15,821 |
| 2017-09-21 | $31.81 | $31.81 | $31.35 | $31.47 | $29.62 | 32,326 |
| 2017-09-20 | $31.75 | $31.77 | $31.52 | $31.72 | $29.86 | 29,120 |
| 2017-09-19 | $31.80 | $31.80 | $31.51 | $31.65 | $29.79 | 26,562 |
| 2017-09-18 | $31.59 | $31.77 | $31.47 | $31.66 | $29.80 | 67,581 |
| 2017-09-15 | $30.89 | $31.26 | $30.89 | $31.26 | $29.43 | 55,185 |
| 2017-09-14 | $30.80 | $30.95 | $30.64 | $30.90 | $29.09 | 31,175 |
| 2017-09-13 | $30.85 | $30.86 | $30.58 | $30.78 | $28.98 | 14,534 |
| 2017-09-12 | $30.78 | $30.84 | $30.68 | $30.82 | $29.01 | 23,454 |
| 2017-09-11 | $30.12 | $30.60 | $30.12 | $30.58 | $28.79 | 26,277 |
| 2017-09-08 | $30.30 | $30.30 | $29.91 | $29.97 | $28.21 | 10,858 |
| 2017-09-07 | $30.01 | $30.34 | $30.01 | $30.27 | $28.50 | 11,762 |
| 2017-09-06 | $30.33 | $30.33 | $29.81 | $30.08 | $28.32 | 21,717 |
| 2017-09-05 | $30.08 | $30.20 | $29.81 | $30.02 | $28.26 | 20,335 |
| 2017-09-01 | $30.50 | $30.50 | $30.20 | $30.34 | $28.56 | 44,630 |
| 2017-08-31 | $30.25 | $30.39 | $30.25 | $30.36 | $28.58 | 37,404 |
| 2017-08-30 | $29.72 | $30.01 | $29.56 | $30.00 | $28.24 | 27,494 |
| 2017-08-29 | $29.04 | $29.48 | $28.96 | $29.45 | $27.72 | 24,681 |
| 2017-08-28 | $29.27 | $29.27 | $29.09 | $29.24 | $27.53 | 20,011 |
| 2017-08-25 | $29.45 | $29.45 | $29.21 | $29.22 | $27.51 | 15,466 |
| 2017-08-24 | $29.29 | $29.29 | $29.14 | $29.24 | $27.53 | 10,117 |
| 2017-08-23 | $29.13 | $29.30 | $28.98 | $29.28 | $27.56 | 15,545 |
| 2017-08-22 | $28.76 | $29.15 | $28.76 | $29.15 | $27.44 | 19,697 |
| 2017-08-21 | $28.83 | $28.83 | $28.35 | $28.57 | $26.90 | 16,069 |
| 2017-08-18 | $28.94 | $28.94 | $28.53 | $28.67 | $26.99 | 41,442 |
| 2017-08-17 | $29.27 | $29.33 | $28.80 | $28.80 | $27.11 | 20,497 |
| 2017-08-16 | $29.50 | $29.55 | $29.32 | $29.37 | $27.65 | 23,436 |
| 2017-08-15 | $29.89 | $29.89 | $29.33 | $29.37 | $27.65 | 21,162 |
| 2017-08-14 | $29.66 | $29.66 | $29.02 | $29.61 | $27.87 | 22,291 |
| 2017-08-11 | $28.70 | $28.98 | $28.54 | $28.98 | $27.28 | 27,039 |
| 2017-08-10 | $29.34 | $29.43 | $28.74 | $28.77 | $27.08 | 32,877 |
| 2017-08-09 | $29.47 | $29.65 | $29.34 | $29.49 | $27.76 | 21,456 |
| 2017-08-08 | $29.60 | $29.97 | $29.60 | $29.67 | $27.93 | 23,328 |
| 2017-08-07 | $29.75 | $29.78 | $29.56 | $29.68 | $27.94 | 20,500 |
| 2017-08-04 | $29.58 | $29.58 | $29.40 | $29.49 | $27.76 | 15,348 |
| 2017-08-03 | $29.45 | $29.50 | $29.34 | $29.46 | $27.73 | 21,763 |
| 2017-08-02 | $29.53 | $29.64 | $29.11 | $29.39 | $27.66 | 28,094 |
| 2017-08-01 | $29.94 | $29.94 | $29.55 | $29.59 | $27.86 | 27,554 |
| 2017-07-31 | $29.99 | $29.99 | $29.53 | $29.63 | $27.89 | 23,908 |
| 2017-07-28 | $29.64 | $29.88 | $29.64 | $29.85 | $28.10 | 14,373 |
| 2017-07-27 | $30.09 | $30.16 | $29.30 | $29.64 | $27.90 | 45,652 |
| 2017-07-26 | $30.00 | $30.15 | $29.88 | $30.01 | $28.25 | 24,727 |
| 2017-07-25 | $29.99 | $29.99 | $29.64 | $29.90 | $28.14 | 21,653 |
| 2017-07-24 | $29.50 | $29.74 | $29.50 | $29.73 | $27.99 | 21,209 |
| 2017-07-21 | $29.34 | $29.47 | $29.20 | $29.45 | $27.72 | 21,012 |
| 2017-07-20 | $29.39 | $29.39 | $29.22 | $29.36 | $27.64 | 17,620 |
| 2017-07-19 | $29.33 | $29.41 | $29.22 | $29.37 | $27.65 | 22,044 |
| 2017-07-18 | $29.00 | $29.22 | $28.96 | $29.22 | $27.51 | 11,694 |
| 2017-07-17 | $29.31 | $29.31 | $28.97 | $29.04 | $27.34 | 22,150 |
| 2017-07-14 | $29.02 | $29.20 | $28.92 | $29.19 | $27.48 | 22,641 |
| 2017-07-13 | $29.12 | $29.15 | $28.85 | $28.96 | $27.26 | 75,959 |
| 2017-07-12 | $28.90 | $29.15 | $28.90 | $29.14 | $27.43 | 25,068 |
| 2017-07-11 | $28.27 | $28.70 | $28.25 | $28.70 | $27.02 | 22,618 |
| 2017-07-10 | $28.00 | $28.37 | $27.95 | $28.32 | $26.66 | 13,819 |
| 2017-07-07 | $27.78 | $28.00 | $27.78 | $27.96 | $26.32 | 10,681 |
| 2017-07-06 | $27.78 | $27.87 | $27.57 | $27.63 | $26.01 | 22,982 |
| 2017-07-05 | $28.00 | $28.07 | $27.78 | $28.02 | $26.38 | 27,041 |
| 2017-07-03 | $28.19 | $28.28 | $27.87 | $27.91 | $26.27 | 16,503 |
| 2017-06-30 | $28.13 | $28.40 | $28.05 | $28.12 | $26.47 | 34,103 |
| 2017-06-29 | $28.70 | $28.70 | $27.88 | $28.18 | $26.53 | 35,626 |
| 2017-06-28 | $28.53 | $28.72 | $28.19 | $28.71 | $27.03 | 14,483 |
| 2017-06-27 | $28.79 | $28.79 | $28.30 | $28.33 | $26.67 | 61,408 |
| 2017-06-26 | $29.23 | $29.44 | $28.62 | $28.78 | $27.09 | 58,722 |
| 2017-06-23 | $29.13 | $29.35 | $29.13 | $29.27 | $27.55 | 26,025 |
| 2017-06-22 | $29.13 | $29.30 | $28.96 | $29.21 | $27.50 | 28,436 |
| 2017-06-21 | $28.79 | $29.03 | $28.79 | $29.02 | $27.32 | 23,136 |
| 2017-06-20 | $29.28 | $29.28 | $28.82 | $28.84 | $27.15 | 26,706 |
| 2017-06-19 | $28.95 | $29.10 | $28.86 | $29.09 | $27.39 | 34,062 |
| 2017-06-16 | $28.74 | $28.78 | $28.56 | $28.56 | $26.88 | 32,739 |
| 2017-06-15 | $28.35 | $28.68 | $28.26 | $28.63 | $26.95 | 36,449 |
| 2017-06-14 | $29.00 | $29.00 | $28.51 | $28.74 | $27.06 | 41,866 |
| 2017-06-13 | $28.71 | $28.87 | $28.50 | $28.86 | $27.17 | 33,045 |
| 2017-06-12 | $28.60 | $28.65 | $28.04 | $28.50 | $26.83 | 61,358 |
| 2017-06-09 | $29.93 | $30.01 | $28.35 | $28.77 | $27.08 | 99,193 |
| 2017-06-08 | $29.41 | $29.78 | $29.37 | $29.75 | $28.01 | 40,804 |
| 2017-06-07 | $29.39 | $29.44 | $29.15 | $29.32 | $27.60 | 44,567 |
| 2017-06-06 | $29.26 | $29.45 | $29.20 | $29.28 | $27.56 | 37,601 |
| 2017-06-05 | $29.39 | $29.39 | $29.13 | $29.34 | $27.62 | 30,912 |
| 2017-06-02 | $29.16 | $29.36 | $29.06 | $29.31 | $27.59 | 46,403 |
| 2017-06-01 | $28.70 | $29.07 | $28.70 | $29.07 | $27.37 | 62,620 |
| 2017-05-31 | $28.71 | $28.89 | $28.39 | $28.70 | $27.02 | 30,770 |
| 2017-05-30 | $28.74 | $28.87 | $28.68 | $28.71 | $27.03 | 48,610 |
| 2017-05-26 | $28.75 | $28.79 | $28.52 | $28.76 | $27.07 | 160,345 |
| 2017-05-25 | $28.62 | $28.74 | $28.51 | $28.73 | $27.05 | 73,881 |
| 2017-05-24 | $28.47 | $28.50 | $28.37 | $28.47 | $26.80 | 56,828 |
| 2017-05-23 | $28.79 | $28.81 | $28.31 | $28.39 | $26.73 | 93,561 |
| 2017-05-22 | $28.53 | $28.65 | $28.36 | $28.64 | $26.96 | 110,947 |
| 2017-05-19 | $28.19 | $28.43 | $28.19 | $28.27 | $26.61 | 47,159 |
| 2017-05-18 | $27.57 | $28.02 | $27.25 | $27.97 | $26.33 | 40,024 |
| 2017-05-17 | $28.50 | $28.50 | $27.61 | $27.61 | $25.99 | 55,691 |
| 2017-05-16 | $28.39 | $28.73 | $28.12 | $28.72 | $27.04 | 59,256 |
| 2017-05-15 | $28.54 | $28.54 | $28.19 | $28.43 | $26.76 | 118,922 |
| 2017-05-12 | $28.43 | $28.47 | $28.14 | $28.42 | $26.75 | 65,989 |
| 2017-05-11 | $27.89 | $28.34 | $27.78 | $28.32 | $26.66 | 21,589 |
| 2017-05-10 | $27.50 | $27.94 | $27.46 | $27.94 | $26.30 | 40,664 |
| 2017-05-09 | $26.95 | $27.32 | $26.95 | $27.28 | $25.68 | 58,334 |
| 2017-05-08 | $27.03 | $27.03 | $26.86 | $26.92 | $25.34 | 18,526 |
| 2017-05-05 | $26.59 | $26.85 | $26.52 | $26.85 | $25.28 | 21,599 |
| 2017-05-04 | $26.74 | $26.77 | $26.40 | $26.51 | $24.96 | 20,174 |
| 2017-05-03 | $26.83 | $26.83 | $26.57 | $26.65 | $25.09 | 6,405 |
| 2017-05-02 | $26.85 | $26.85 | $26.64 | $26.73 | $25.16 | 29,031 |
| 2017-05-01 | $26.77 | $26.91 | $26.60 | $26.84 | $25.27 | 19,216 |
| 2017-04-28 | $26.73 | $26.73 | $26.46 | $26.50 | $24.95 | 202,274 |
| 2017-04-27 | $26.39 | $26.56 | $26.39 | $26.48 | $24.93 | 16,188 |
| 2017-04-26 | $26.11 | $26.32 | $25.97 | $26.24 | $24.70 | 66,794 |
| 2017-04-25 | $25.95 | $26.04 | $25.76 | $26.04 | $24.51 | 28,082 |
| 2017-04-24 | $25.81 | $25.81 | $25.57 | $25.64 | $24.14 | 20,462 |
| 2017-04-21 | $25.50 | $25.50 | $25.29 | $25.31 | $23.82 | 16,488 |
| 2017-04-20 | $25.24 | $25.51 | $25.24 | $25.48 | $23.98 | 17,805 |
| 2017-04-19 | $25.15 | $25.25 | $25.07 | $25.10 | $23.63 | 35,732 |
| 2017-04-18 | $24.74 | $24.92 | $24.72 | $24.92 | $23.46 | 5,608 |
| 2017-04-17 | $24.55 | $24.57 | $24.45 | $24.57 | $23.13 | 7,960 |
| 2017-04-13 | $24.52 | $24.54 | $24.35 | $24.41 | $22.98 | 9,321 |
| 2017-04-12 | $24.90 | $24.90 | $24.52 | $24.52 | $23.08 | 5,495 |
| 2017-04-11 | $24.72 | $24.78 | $24.56 | $24.74 | $23.29 | 4,829 |
| 2017-04-10 | $24.86 | $24.87 | $24.75 | $24.75 | $23.30 | 10,767 |
| 2017-04-07 | $24.56 | $24.66 | $24.49 | $24.66 | $23.21 | 4,293 |
| 2017-04-06 | $24.33 | $24.59 | $24.33 | $24.59 | $23.15 | 4,778 |
| 2017-04-05 | $24.66 | $24.78 | $24.40 | $24.40 | $22.97 | 3,146 |
| 2017-04-04 | $24.69 | $24.70 | $24.56 | $24.58 | $23.14 | 6,406 |
| 2017-04-03 | $24.89 | $24.89 | $24.61 | $24.74 | $23.29 | 10,350 |
| 2017-03-31 | $24.67 | $24.72 | $24.59 | $24.67 | $23.22 | 17,621 |
| 2017-03-30 | $24.54 | $24.59 | $24.54 | $24.59 | $23.15 | 4,487 |
| 2017-03-29 | $24.27 | $24.49 | $24.27 | $24.47 | $23.03 | 7,804 |
| 2017-03-28 | $24.30 | $24.34 | $24.18 | $24.29 | $22.87 | 32,908 |
| 2017-03-27 | $24.01 | $24.14 | $23.70 | $24.13 | $22.72 | 9,038 |
| 2017-03-24 | $24.05 | $24.13 | $23.96 | $24.01 | $22.60 | 10,234 |
| 2017-03-23 | $23.78 | $23.94 | $23.74 | $23.94 | $22.53 | 2,823 |
| 2017-03-22 | $23.64 | $23.78 | $23.64 | $23.76 | $22.36 | 5,015 |
| 2017-03-21 | $24.49 | $24.51 | $23.76 | $23.76 | $22.37 | 8,442 |
| 2017-03-20 | $24.39 | $24.45 | $24.35 | $24.42 | $22.99 | 24,131 |
| 2017-03-17 | $24.30 | $24.45 | $24.30 | $24.44 | $23.00 | 3,876 |
| 2017-03-16 | $24.10 | $24.25 | $24.10 | $24.22 | $22.80 | 1,745 |
| 2017-03-15 | $23.90 | $24.10 | $23.90 | $24.10 | $22.69 | 2,803 |
| 2017-03-14 | $23.69 | $23.78 | $23.67 | $23.75 | $22.36 | 2,838 |
| 2017-03-13 | $23.69 | $23.80 | $23.69 | $23.76 | $22.37 | 5,183 |
| 2017-03-10 | $23.46 | $23.48 | $23.44 | $23.45 | $22.08 | 5,519 |
| 2017-03-09 | $23.65 | $23.65 | $23.33 | $23.38 | $22.01 | 16,997 |
| 2017-03-08 | $23.75 | $23.78 | $23.62 | $23.67 | $22.28 | 12,844 |
| 2017-03-07 | $23.79 | $23.79 | $23.57 | $23.59 | $22.21 | 5,187 |
| 2017-03-06 | $23.81 | $23.81 | $23.55 | $23.63 | $22.25 | 3,664 |
| 2017-03-03 | $23.78 | $23.78 | $23.66 | $23.75 | $22.36 | 3,303 |
| 2017-03-02 | $24.28 | $24.28 | $23.95 | $23.99 | $22.58 | 21,263 |
| 2017-03-01 | $24.09 | $24.22 | $24.05 | $24.21 | $22.79 | 4,525 |
| 2017-02-28 | $24.22 | $24.22 | $23.81 | $23.81 | $22.41 | 9,182 |
| 2017-02-27 | $24.00 | $24.14 | $23.91 | $24.10 | $22.68 | 9,081 |
| 2017-02-24 | $23.97 | $24.03 | $23.68 | $24.00 | $22.59 | 6,046 |
| 2017-02-23 | $24.60 | $24.60 | $24.07 | $24.09 | $22.68 | 12,554 |
| 2017-02-22 | $24.80 | $24.80 | $24.55 | $24.59 | $23.15 | 8,190 |
| 2017-02-21 | $24.70 | $24.70 | $24.57 | $24.59 | $23.15 | 6,517 |
| 2017-02-17 | $24.25 | $24.43 | $24.16 | $24.42 | $22.99 | 9,489 |
| 2017-02-16 | $24.70 | $24.70 | $24.27 | $24.33 | $22.90 | 20,432 |
| 2017-02-15 | $24.62 | $24.62 | $24.53 | $24.60 | $23.15 | 6,118 |
| 2017-02-14 | $24.54 | $24.63 | $24.51 | $24.58 | $23.14 | 12,081 |
| 2017-02-13 | $24.72 | $24.72 | $24.50 | $24.59 | $23.15 | 21,147 |
| 2017-02-10 | $24.51 | $24.51 | $24.34 | $24.41 | $22.98 | 14,061 |
| 2017-02-09 | $24.25 | $24.41 | $24.25 | $24.34 | $22.91 | 16,886 |
| 2017-02-08 | $23.67 | $23.85 | $23.67 | $23.85 | $22.45 | 9,099 |
| 2017-02-07 | $23.81 | $23.81 | $23.69 | $23.72 | $22.33 | 3,325 |
| 2017-02-06 | $23.65 | $23.72 | $23.65 | $23.69 | $22.30 | 3,104 |
| 2017-02-03 | $23.79 | $23.79 | $23.63 | $23.71 | $22.32 | 1,612 |
| 2017-02-02 | $23.40 | $23.60 | $23.40 | $23.51 | $22.14 | 15,238 |
| 2017-02-01 | $23.67 | $23.67 | $23.39 | $23.41 | $22.03 | 2,974 |
| 2017-01-31 | $23.28 | $23.37 | $23.24 | $23.37 | $22.00 | 2,614 |
| 2017-01-30 | $23.57 | $23.57 | $23.15 | $23.34 | $21.97 | 5,116 |
| 2017-01-27 | $23.58 | $23.58 | $23.46 | $23.56 | $22.18 | 14,236 |
| 2017-01-26 | $23.91 | $23.91 | $23.52 | $23.57 | $22.19 | 9,371 |
| 2017-01-25 | $23.70 | $23.75 | $23.64 | $23.69 | $22.30 | 5,278 |
| 2017-01-24 | $23.29 | $23.39 | $23.23 | $23.39 | $22.02 | 4,555 |
| 2017-01-23 | $23.27 | $23.27 | $22.95 | $23.08 | $21.73 | 11,195 |
| 2017-01-20 | $23.34 | $23.34 | $23.15 | $23.22 | $21.86 | 31,022 |
| 2017-01-19 | $23.24 | $23.28 | $23.10 | $23.14 | $21.78 | 18,502 |
| 2017-01-18 | $23.05 | $23.05 | $22.95 | $22.99 | $21.64 | 6,996 |
| 2017-01-17 | $23.32 | $23.32 | $22.90 | $22.92 | $21.58 | 4,671 |
| 2017-01-13 | $23.06 | $23.24 | $23.06 | $23.21 | $21.85 | 1,155 |
| 2017-01-12 | $22.83 | $22.90 | $22.83 | $22.90 | $21.56 | 251 |
| 2017-01-11 | $23.00 | $23.00 | $22.87 | $22.91 | $21.57 | 2,373 |
| 2017-01-10 | $22.96 | $23.01 | $22.88 | $22.92 | $21.58 | 1,940 |
| 2017-01-09 | $22.78 | $22.95 | $22.74 | $22.90 | $21.56 | 5,039 |
| 2017-01-06 | $22.59 | $22.68 | $22.55 | $22.65 | $21.32 | 7,535 |
| 2017-01-05 | $22.57 | $22.67 | $22.39 | $22.49 | $21.17 | 2,608 |
| 2017-01-04 | $22.41 | $22.66 | $22.41 | $22.65 | $21.32 | 2,137 |
| 2017-01-03 | $22.16 | $22.34 | $21.98 | $22.24 | $20.94 | 3,979 |
| 2016-12-30 | $22.13 | $22.13 | $21.96 | $21.96 | $20.68 | 22,781 |
| 2016-12-29 | $22.07 | $22.07 | $22.06 | $22.07 | $20.77 | 664 |
| 2016-12-28 | $22.71 | $22.71 | $22.29 | $22.29 | $20.98 | 2,642 |
| 2016-12-27 | $22.64 | $22.73 | $22.64 | $22.72 | $21.39 | 1,926 |
| 2016-12-23 | $22.39 | $22.39 | $22.39 | $22.39 | $21.08 | 260 |
| 2016-12-22 | $22.47 | $22.47 | $22.19 | $22.19 | $20.89 | 783 |
| 2016-12-21 | $22.50 | $22.50 | $22.38 | $22.38 | $21.07 | 492 |
| 2016-12-20 | $22.53 | $22.53 | $22.42 | $22.45 | $21.13 | 2,748 |
| 2016-12-19 | $22.45 | $22.45 | $22.35 | $22.42 | $21.11 | 1,981 |
| 2016-12-16 | $22.38 | $22.42 | $22.32 | $22.35 | $21.04 | 2,679 |
| 2016-12-15 | $22.32 | $22.37 | $22.32 | $22.36 | $21.04 | 1,532 |
| 2016-12-14 | $22.40 | $22.40 | $22.40 | $22.40 | $21.09 | 3,317 |
| 2016-12-13 | $22.32 | $22.43 | $22.32 | $22.41 | $21.10 | 2,018 |
| 2016-12-12 | $22.18 | $22.18 | $22.05 | $22.12 | $20.82 | 1,441 |
| 2016-12-09 | $22.32 | $22.33 | $22.28 | $22.28 | $20.97 | 2,722 |
| 2016-12-08 | $22.33 | $22.33 | $22.31 | $22.32 | $21.01 | 827 |
| 2016-12-07 | $21.68 | $21.68 | $21.68 | $21.68 | $20.41 | 101 |
| 2016-12-06 | $21.80 | $21.80 | $21.62 | $21.76 | $20.48 | 1,700 |
| 2016-12-05 | $21.32 | $21.32 | $21.32 | $21.32 | $20.07 | 255 |
| 2016-12-02 | $21.03 | $21.03 | $20.98 | $20.98 | $19.75 | 657 |
| 2016-12-01 | $21.11 | $21.11 | $21.06 | $21.06 | $19.82 | 1,260 |
| 2016-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.28 | 244 |
| 2016-11-29 | $21.89 | $21.89 | $21.75 | $21.78 | $20.50 | 1,104 |
| 2016-11-28 | $22.22 | $22.22 | $21.95 | $21.95 | $20.66 | 1,699 |
| 2016-11-25 | $22.09 | $22.09 | $22.09 | $22.09 | $20.80 | 31 |
| 2016-11-23 | $21.90 | $22.09 | $21.90 | $22.09 | $20.80 | 549 |
| 2016-11-22 | $21.89 | $21.95 | $21.87 | $21.95 | $20.66 | 2,261 |
| 2016-11-21 | $21.62 | $21.75 | $21.62 | $21.73 | $20.46 | 1,985 |
| 2016-11-18 | $21.73 | $21.74 | $21.71 | $21.71 | $20.44 | 2,061 |
| 2016-11-17 | $21.75 | $21.76 | $21.75 | $21.76 | $20.48 | 363 |
| 2016-11-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.29 | 284 |
| 2016-11-15 | $21.27 | $21.36 | $21.23 | $21.36 | $20.11 | 1,323 |
| 2016-11-14 | $21.68 | $21.68 | $21.32 | $21.36 | $20.11 | 914 |
| 2016-11-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.05 | 200 |
| 2016-11-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.86 | 320 |
| 2016-11-09 | $20.65 | $20.70 | $20.48 | $20.70 | $19.49 | 18,837 |
| 2016-11-08 | $20.54 | $20.61 | $20.54 | $20.61 | $19.41 | 207 |
| 2016-11-07 | $20.29 | $20.29 | $20.29 | $20.29 | $19.10 | 25 |
| 2016-11-04 | $20.29 | $20.29 | $20.29 | $20.29 | $19.10 | 610 |
| 2016-11-03 | $20.24 | $20.24 | $20.23 | $20.23 | $19.04 | 314 |
| 2016-11-02 | $20.15 | $20.18 | $20.15 | $20.18 | $19.00 | 555 |
| 2016-11-01 | $20.80 | $20.80 | $20.44 | $20.50 | $19.30 | 2,622 |
| 2016-10-31 | $20.80 | $20.81 | $20.79 | $20.79 | $19.57 | 2,533 |
| 2016-10-28 | $20.87 | $21.02 | $20.87 | $20.87 | $19.65 | 1,634 |
| 2016-10-27 | $21.30 | $21.30 | $21.00 | $21.00 | $19.77 | 668 |
| 2016-10-26 | $21.28 | $21.28 | $21.28 | $21.28 | $20.04 | 158 |
| 2016-10-25 | $21.54 | $21.54 | $21.25 | $21.25 | $20.00 | 1,811 |
| 2016-10-24 | $21.44 | $21.44 | $21.43 | $21.43 | $20.17 | 2,798 |
| 2016-10-21 | $21.19 | $21.25 | $21.07 | $21.25 | $20.00 | 1,490 |
| 2016-10-20 | $21.40 | $21.40 | $21.24 | $21.24 | $20.00 | 928 |
| 2016-10-19 | $21.37 | $21.37 | $21.35 | $21.36 | $20.11 | 1,646 |
| 2016-10-18 | $21.48 | $21.48 | $21.23 | $21.23 | $19.99 | 1,635 |
| 2016-10-17 | $21.12 | $21.22 | $21.12 | $21.19 | $19.95 | 990 |
| 2016-10-14 | $21.31 | $21.44 | $21.29 | $21.29 | $20.04 | 831 |
| 2016-10-13 | $21.19 | $21.38 | $21.19 | $21.38 | $20.13 | 681 |
| 2016-10-12 | $21.64 | $21.64 | $21.57 | $21.57 | $20.31 | 1,021 |
| 2016-10-11 | $21.81 | $21.81 | $21.80 | $21.80 | $20.52 | 1,602 |
| 2016-10-10 | $22.25 | $22.25 | $22.18 | $22.18 | $20.88 | 553 |
| 2016-10-07 | $22.18 | $22.18 | $21.97 | $21.97 | $20.69 | 1,334 |
| 2016-10-06 | $22.33 | $22.33 | $22.23 | $22.28 | $20.97 | 1,207 |
| 2016-10-05 | $22.49 | $22.49 | $22.49 | $22.49 | $21.17 | 289 |
| 2016-10-04 | $22.38 | $22.40 | $22.30 | $22.30 | $20.99 | 2,266 |
| 2016-10-03 | $23.03 | $23.03 | $22.31 | $22.32 | $21.01 | 1,652 |
| 2016-09-30 | $22.37 | $22.37 | $22.37 | $22.37 | $21.06 | 217 |
| 2016-09-29 | $22.16 | $22.16 | $22.03 | $22.04 | $20.75 | 435 |
| 2016-09-28 | $22.00 | $22.04 | $22.00 | $22.04 | $20.75 | 1,283 |
| 2016-09-27 | $21.73 | $21.74 | $21.71 | $21.71 | $20.44 | 592 |
| 2016-09-26 | $21.60 | $21.65 | $21.60 | $21.63 | $20.36 | 531 |
| 2016-09-23 | $21.66 | $21.66 | $21.60 | $21.62 | $20.35 | 541 |
| 2016-09-22 | $21.66 | $21.69 | $21.66 | $21.69 | $20.42 | 439 |
| 2016-09-21 | $21.32 | $21.32 | $21.32 | $21.32 | $20.07 | 200 |
| 2016-09-20 | $21.22 | $21.23 | $21.22 | $21.22 | $19.98 | 596 |
| 2016-09-19 | $21.30 | $21.37 | $21.30 | $21.37 | $20.12 | 2,291 |
| 2016-09-16 | $21.22 | $21.22 | $21.14 | $21.14 | $19.90 | 735 |
| 2016-09-15 | $20.99 | $21.11 | $20.99 | $21.11 | $19.87 | 6,429 |
| 2016-09-14 | $20.62 | $20.75 | $20.62 | $20.75 | $19.53 | 396 |
| 2016-09-13 | $20.71 | $20.71 | $20.70 | $20.70 | $19.48 | 366 |
| 2016-09-12 | $20.66 | $20.66 | $20.66 | $20.66 | $19.45 | 243 |
| 2016-09-09 | $21.27 | $21.27 | $20.82 | $20.82 | $19.60 | 3,815 |
| 2016-09-08 | $21.33 | $21.44 | $21.28 | $21.44 | $20.18 | 651 |
| 2016-09-07 | $21.52 | $21.52 | $21.34 | $21.38 | $20.13 | 521 |
| 2016-09-06 | $21.49 | $21.54 | $21.47 | $21.49 | $20.23 | 1,780 |
| 2016-09-02 | $21.26 | $21.27 | $21.18 | $21.18 | $19.94 | 848 |
| 2016-09-01 | $21.18 | $21.18 | $20.94 | $21.00 | $19.77 | 2,090 |
| 2016-08-31 | $21.50 | $21.50 | $21.14 | $21.14 | $19.90 | 1,029 |
| 2016-08-30 | $21.75 | $21.76 | $21.58 | $21.62 | $20.35 | 2,072 |
| 2016-08-29 | $21.76 | $21.76 | $21.69 | $21.72 | $20.45 | 1,056 |
| 2016-08-26 | $21.70 | $21.76 | $21.61 | $21.61 | $20.34 | 1,127 |
| 2016-08-25 | $21.72 | $21.72 | $21.62 | $21.71 | $20.44 | 1,640 |
| 2016-08-24 | $21.88 | $21.88 | $21.61 | $21.61 | $20.34 | 3,298 |
| 2016-08-23 | $21.47 | $21.67 | $21.47 | $21.67 | $20.40 | 1,121 |
| 2016-08-22 | $21.50 | $21.51 | $21.48 | $21.51 | $20.25 | 2,795 |
| 2016-08-19 | $21.41 | $21.48 | $21.41 | $21.48 | $20.22 | 1,614 |
| 2016-08-18 | $21.34 | $21.46 | $21.34 | $21.41 | $20.16 | 2,114 |
| 2016-08-17 | $21.38 | $21.38 | $21.33 | $21.33 | $20.08 | 305 |
| 2016-08-16 | $21.40 | $21.43 | $21.40 | $21.43 | $20.17 | 2,343 |
| 2016-08-15 | $21.55 | $21.59 | $21.53 | $21.59 | $20.32 | 1,826 |
| 2016-08-12 | $21.46 | $21.46 | $21.37 | $21.37 | $20.12 | 596 |
| 2016-08-11 | $21.05 | $21.33 | $21.05 | $21.31 | $20.06 | 4,273 |
| 2016-08-10 | $21.18 | $21.18 | $21.03 | $21.07 | $19.83 | 3,954 |
| 2016-08-09 | $21.21 | $21.21 | $21.15 | $21.15 | $19.91 | 1,458 |
| 2016-08-08 | $21.10 | $21.10 | $21.10 | $21.10 | $19.86 | 104 |
| 2016-08-05 | $20.95 | $20.97 | $20.95 | $20.97 | $19.74 | 600 |
| 2016-08-04 | $20.69 | $20.69 | $20.64 | $20.66 | $19.45 | 1,811 |
| 2016-08-03 | $20.59 | $20.67 | $20.59 | $20.64 | $19.43 | 1,019 |
| 2016-08-02 | $20.51 | $20.58 | $20.51 | $20.58 | $19.37 | 987 |
| 2016-08-01 | $20.71 | $20.78 | $20.71 | $20.78 | $19.56 | 705 |
| 2016-07-29 | $20.73 | $20.73 | $20.73 | $20.73 | $19.51 | 283 |
| 2016-07-28 | $20.61 | $20.61 | $20.61 | $20.61 | $19.40 | 110 |
| 2016-07-27 | $20.79 | $20.85 | $20.79 | $20.85 | $19.63 | 290 |
| 2016-07-26 | $20.58 | $20.58 | $20.58 | $20.58 | $19.37 | 183 |
| 2016-07-25 | $20.54 | $20.54 | $20.47 | $20.47 | $19.27 | 539 |
| 2016-07-22 | $20.42 | $20.42 | $20.42 | $20.42 | $19.23 | 185 |
| 2016-07-21 | $20.52 | $20.53 | $20.40 | $20.40 | $19.20 | 401 |
| 2016-07-20 | $20.42 | $20.50 | $20.42 | $20.50 | $19.30 | 505 |
| 2016-07-19 | $20.24 | $20.24 | $20.24 | $20.24 | $19.05 | 123 |
| 2016-07-18 | $20.30 | $20.41 | $20.30 | $20.38 | $19.19 | 608 |
| 2016-07-15 | $20.14 | $20.18 | $20.14 | $20.18 | $19.00 | 206 |
| 2016-07-14 | $20.33 | $20.33 | $20.30 | $20.30 | $19.11 | 2,249 |
| 2016-07-13 | $20.38 | $20.38 | $20.25 | $20.28 | $19.09 | 1,349 |
| 2016-07-12 | $20.20 | $20.24 | $20.20 | $20.24 | $19.05 | 834 |
| 2016-07-11 | $19.98 | $20.04 | $19.96 | $19.96 | $18.79 | 1,026 |
| 2016-07-08 | $19.51 | $19.77 | $19.51 | $19.77 | $18.61 | 1,325 |
| 2016-07-07 | $19.24 | $19.28 | $19.24 | $19.28 | $18.15 | 710 |
| 2016-07-06 | $19.07 | $19.07 | $18.98 | $18.98 | $17.87 | 362 |
| 2016-07-05 | $19.43 | $19.43 | $19.43 | $19.43 | $18.29 | 149 |
| 2016-07-01 | $19.37 | $19.37 | $19.37 | $19.37 | $18.23 | 147 |
| 2016-06-30 | $19.21 | $19.21 | $19.21 | $19.21 | $18.08 | 100 |
| 2016-06-29 | $18.86 | $19.00 | $18.86 | $19.00 | $17.88 | 1,470 |
| 2016-06-28 | $18.63 | $18.63 | $18.63 | $18.63 | $17.54 | 725 |
| 2016-06-27 | $18.31 | $18.31 | $18.28 | $18.28 | $17.21 | 1,174 |
| 2016-06-24 | $19.17 | $19.17 | $19.00 | $19.00 | $17.89 | 494 |
| 2016-06-23 | $19.64 | $19.87 | $19.64 | $19.87 | $18.71 | 5,639 |
| 2016-06-22 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 575 |
| 2016-06-21 | $19.97 | $19.97 | $19.76 | $19.76 | $18.60 | 606 |
| 2016-06-20 | $19.86 | $19.86 | $19.86 | $19.86 | $18.70 | 188 |
| 2016-06-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.36 | 100 |
| 2016-06-16 | $19.31 | $19.45 | $19.31 | $19.45 | $18.31 | 1,078 |
| 2016-06-15 | $19.60 | $19.60 | $19.60 | $19.60 | $18.45 | 104 |
| 2016-06-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.16 | 101 |
| 2016-06-13 | $19.51 | $19.53 | $19.39 | $19.39 | $18.25 | 741 |
| 2016-06-10 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 299 |
| 2016-06-09 | $19.63 | $19.67 | $19.63 | $19.67 | $18.52 | 454 |
| 2016-06-08 | $19.76 | $19.76 | $19.76 | $19.76 | $18.60 | 101 |
| 2016-06-07 | $19.75 | $19.75 | $19.66 | $19.73 | $18.57 | 1,261 |
| 2016-06-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 180 |
| 2016-06-03 | $19.39 | $19.39 | $19.39 | $19.39 | $18.25 | 120 |
| 2016-06-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.34 | 104 |
| 2016-06-01 | $19.22 | $19.39 | $19.22 | $19.39 | $18.25 | 2,899 |
| 2016-05-31 | $19.38 | $19.39 | $19.38 | $19.39 | $18.25 | 496 |
| 2016-05-27 | $19.14 | $19.22 | $19.14 | $19.22 | $18.09 | 200 |
| 2016-05-26 | $19.15 | $19.15 | $19.15 | $19.15 | $18.03 | 995 |
| 2016-05-25 | $19.03 | $19.03 | $19.03 | $19.03 | $17.92 | 102 |
| 2016-05-24 | $18.89 | $18.98 | $18.89 | $18.96 | $17.85 | 301 |
| 2016-05-23 | $18.25 | $18.48 | $18.25 | $18.39 | $17.31 | 2,280 |
| 2016-05-20 | $18.36 | $18.36 | $18.36 | $18.36 | $17.28 | 150 |
| 2016-05-19 | $18.09 | $18.09 | $18.09 | $18.09 | $17.03 | 100 |
| 2016-05-18 | $18.19 | $18.23 | $18.19 | $18.23 | $17.16 | 200 |
| 2016-05-17 | $18.31 | $18.31 | $18.31 | $18.31 | $17.24 | 139 |
| 2016-05-16 | $18.23 | $18.27 | $18.23 | $18.23 | $17.16 | 966 |
| 2016-05-13 | $18.07 | $18.07 | $18.07 | $18.07 | $17.01 | 100 |
| 2016-05-12 | $18.06 | $18.06 | $18.06 | $18.06 | $17.00 | 100 |
| 2016-05-11 | $18.20 | $18.20 | $18.20 | $18.20 | $17.13 | 166 |
| 2016-05-10 | $18.16 | $18.28 | $18.16 | $18.28 | $17.21 | 384 |
| 2016-05-09 | $18.48 | $18.48 | $18.02 | $18.02 | $16.96 | 569 |
| 2016-05-06 | $18.12 | $18.12 | $17.97 | $17.97 | $16.91 | 832 |
| 2016-05-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.02 | 500 |
| 2016-05-04 | $18.29 | $18.29 | $18.12 | $18.12 | $17.06 | 722 |
| 2016-05-03 | $18.67 | $18.67 | $18.50 | $18.59 | $17.50 | 17,743 |
| 2016-05-02 | $18.85 | $18.95 | $18.85 | $18.95 | $17.84 | 359 |
| 2016-04-29 | $18.87 | $18.92 | $18.85 | $18.91 | $17.81 | 3,931 |
| 2016-04-28 | $19.36 | $19.36 | $19.36 | $19.36 | $18.23 | 229 |
| 2016-04-27 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 102 |
| 2016-04-26 | $19.56 | $19.60 | $19.43 | $19.58 | $18.43 | 2,163 |
| 2016-04-25 | $19.41 | $19.41 | $19.36 | $19.40 | $18.27 | 1,393 |
| 2016-04-22 | $19.74 | $19.74 | $19.53 | $19.57 | $18.42 | 1,504 |
| 2016-04-21 | $19.61 | $19.74 | $19.61 | $19.70 | $18.55 | 420 |
| 2016-04-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.12 | 261 |
| 2016-04-19 | $19.48 | $19.56 | $19.27 | $19.41 | $18.27 | 2,349 |
| 2016-04-18 | $19.35 | $19.48 | $19.34 | $19.43 | $18.29 | 19,426 |
| 2016-04-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.49 | 250 |
| 2016-04-14 | $19.67 | $19.81 | $19.67 | $19.70 | $18.55 | 2,978 |
| 2016-04-13 | $18.99 | $18.99 | $18.99 | $18.99 | $17.88 | 30 |
| 2016-04-12 | $18.93 | $19.03 | $18.91 | $18.99 | $17.88 | 3,857 |
| 2016-04-11 | $19.49 | $19.49 | $19.06 | $19.06 | $17.94 | 1,378 |
| 2016-04-08 | $19.19 | $19.19 | $19.19 | $19.19 | $18.07 | 69 |
| 2016-04-07 | $19.19 | $19.19 | $19.19 | $19.19 | $18.07 | 300 |
| 2016-04-06 | $18.96 | $19.12 | $18.96 | $19.12 | $18.00 | 944 |
| 2016-04-05 | $19.09 | $19.09 | $19.09 | $19.09 | $17.97 | 11 |
| 2016-04-04 | $19.04 | $19.10 | $19.04 | $19.09 | $17.97 | 1,315 |
| 2016-04-01 | $18.81 | $18.81 | $18.81 | $18.81 | $17.71 | 100 |
| 2016-03-31 | $18.98 | $18.98 | $18.90 | $18.96 | $17.84 | 327 |
| 2016-03-30 | $18.99 | $18.99 | $18.88 | $18.90 | $17.79 | 1,438 |
| 2016-03-29 | $18.43 | $18.83 | $18.32 | $18.83 | $17.73 | 735 |
| 2016-03-28 | $18.44 | $18.44 | $18.32 | $18.32 | $17.25 | 517 |
| 2016-03-24 | $17.98 | $18.24 | $17.98 | $18.21 | $17.14 | 2,188 |
| 2016-03-23 | $18.38 | $18.38 | $18.38 | $18.38 | $17.30 | 106 |
| 2016-03-22 | $18.58 | $18.68 | $18.58 | $18.68 | $17.59 | 1,199 |
| 2016-03-21 | $18.61 | $18.61 | $18.61 | $18.61 | $17.52 | 128 |
| 2016-03-18 | $18.45 | $18.52 | $18.45 | $18.51 | $17.43 | 881 |
| 2016-03-17 | $18.23 | $18.25 | $18.23 | $18.25 | $17.18 | 2,792 |
| 2016-03-16 | $17.81 | $18.02 | $17.81 | $18.02 | $16.96 | 366 |
| 2016-03-15 | $17.78 | $17.78 | $17.68 | $17.71 | $16.67 | 1,376 |
| 2016-03-14 | $18.17 | $18.17 | $18.11 | $18.11 | $17.05 | 230 |
| 2016-03-11 | $17.72 | $17.72 | $17.72 | $17.72 | $16.68 | 166 |
| 2016-03-10 | $17.52 | $17.61 | $17.52 | $17.61 | $16.58 | 1,530 |
| 2016-03-09 | $17.86 | $17.86 | $17.85 | $17.85 | $16.80 | 716 |
| 2016-03-08 | $17.91 | $17.91 | $17.91 | $17.91 | $16.86 | 585 |
| 2016-03-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.05 | 114 |
| 2016-03-04 | $17.97 | $18.36 | $17.97 | $18.36 | $17.28 | 366 |
| 2016-03-03 | $17.55 | $17.77 | $17.55 | $17.77 | $16.72 | 685 |
| 2016-03-02 | $17.20 | $17.37 | $17.20 | $17.33 | $16.31 | 1,081 |
| 2016-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.10 | 592 |
| 2016-02-29 | $16.74 | $16.83 | $16.69 | $16.81 | $15.82 | 680 |
| 2016-02-26 | $16.56 | $16.56 | $16.56 | $16.56 | $15.59 | 150 |
| 2016-02-25 | $16.23 | $16.23 | $16.21 | $16.23 | $15.28 | 952 |
| 2016-02-24 | $16.10 | $16.15 | $16.10 | $16.15 | $15.20 | 589 |
| 2016-02-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.30 | 166 |
| 2016-02-22 | $16.20 | $16.26 | $16.20 | $16.26 | $15.31 | 831 |
| 2016-02-19 | $15.92 | $15.92 | $15.87 | $15.92 | $14.99 | 4,365 |
| 2016-02-18 | $15.84 | $15.84 | $15.79 | $15.81 | $14.88 | 2,415 |
| 2016-02-17 | $15.76 | $15.78 | $15.76 | $15.78 | $14.86 | 258 |
| 2016-02-16 | $15.09 | $15.09 | $15.08 | $15.08 | $14.20 | 394 |
| 2016-02-12 | $14.85 | $14.85 | $14.61 | $14.79 | $13.92 | 1,475 |
| 2016-02-11 | $14.52 | $14.52 | $14.52 | $14.52 | $13.67 | 974 |
| 2016-02-10 | $14.78 | $14.78 | $14.78 | $14.78 | $13.91 | 154 |
| 2016-02-09 | $14.74 | $14.74 | $14.35 | $14.48 | $13.63 | 2,500 |
| 2016-02-08 | $15.20 | $15.20 | $14.62 | $14.62 | $13.76 | 1,355 |
| 2016-02-05 | $15.52 | $15.52 | $15.22 | $15.22 | $14.33 | 485 |
| 2016-02-04 | $16.07 | $16.07 | $16.07 | $16.07 | $15.13 | 150 |
| 2016-02-03 | $15.79 | $15.79 | $15.79 | $15.79 | $14.86 | 102 |
| 2016-02-02 | $16.10 | $16.10 | $15.81 | $15.81 | $14.88 | 976 |
| 2016-02-01 | $16.03 | $16.03 | $16.03 | $16.03 | $15.09 | 100 |
| 2016-01-29 | $15.94 | $16.08 | $15.94 | $16.08 | $15.13 | 430 |
| 2016-01-28 | $15.89 | $15.91 | $15.83 | $15.83 | $14.90 | 593 |
| 2016-01-27 | $16.38 | $16.38 | $16.25 | $16.25 | $15.30 | 235 |
| 2016-01-26 | $16.12 | $16.12 | $16.12 | $16.12 | $15.18 | 565 |
| 2016-01-25 | $16.27 | $16.27 | $16.27 | $16.27 | $15.31 | 110 |
| 2016-01-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.59 | 100 |
| 2016-01-21 | $16.23 | $16.39 | $16.17 | $16.39 | $15.43 | 681 |
| 2016-01-20 | $15.83 | $16.01 | $15.83 | $16.00 | $15.06 | 16,514 |
| 2016-01-19 | $16.75 | $16.75 | $16.46 | $16.46 | $15.49 | 429 |
| 2016-01-15 | $16.73 | $16.73 | $16.30 | $16.30 | $15.34 | 1,303 |
| 2016-01-14 | $16.74 | $16.74 | $16.74 | $16.74 | $15.75 | 403 |
| 2016-01-13 | $17.29 | $17.37 | $16.78 | $16.82 | $15.83 | 1,524 |
| 2016-01-12 | $17.45 | $17.45 | $17.14 | $17.17 | $16.16 | 1,127 |
| 2016-01-11 | $17.75 | $17.75 | $17.05 | $17.05 | $16.05 | 1,327 |
| 2016-01-08 | $17.57 | $17.57 | $17.57 | $17.57 | $16.54 | 122 |
| 2016-01-07 | $18.29 | $18.29 | $18.10 | $18.19 | $17.12 | 1,290 |
| 2016-01-06 | $18.86 | $18.86 | $18.49 | $18.51 | $17.43 | 416 |
| 2016-01-05 | $18.85 | $18.88 | $18.85 | $18.88 | $17.77 | 895 |
| 2016-01-04 | $18.69 | $18.84 | $18.66 | $18.80 | $17.70 | 3,947 |
| 2015-12-31 | $19.25 | $19.29 | $19.18 | $19.18 | $18.06 | 905 |
| 2015-12-30 | $19.53 | $19.54 | $19.47 | $19.47 | $18.33 | 965 |
| 2015-12-29 | $19.51 | $19.56 | $19.51 | $19.56 | $18.41 | 202 |
| 2015-12-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.26 | 127 |
| 2015-12-24 | $19.63 | $19.63 | $19.63 | $19.63 | $18.48 | 100 |
| 2015-12-23 | $19.68 | $19.68 | $19.68 | $19.68 | $18.35 | 150 |
| 2015-12-22 | $19.45 | $19.45 | $19.45 | $19.45 | $18.14 | 181 |
| 2015-12-21 | $19.31 | $19.31 | $19.31 | $19.31 | $18.01 | 100 |
| 2015-12-18 | $19.37 | $19.37 | $19.37 | $19.37 | $18.06 | 365 |
| 2015-12-17 | $19.58 | $19.58 | $19.58 | $19.58 | $18.26 | 120 |
| 2015-12-16 | $19.36 | $19.36 | $19.36 | $19.36 | $18.05 | 270 |
| 2015-12-15 | $19.07 | $19.12 | $19.07 | $19.12 | $17.83 | 521 |
| 2015-12-14 | $18.90 | $18.90 | $18.90 | $18.90 | $17.62 | 100 |
| 2015-12-11 | $19.55 | $19.55 | $19.08 | $19.08 | $17.79 | 3,515 |
| 2015-12-10 | $19.46 | $19.48 | $19.46 | $19.48 | $18.16 | 738 |
| 2015-12-09 | $19.37 | $19.37 | $19.33 | $19.33 | $18.02 | 200 |
| 2015-12-08 | $19.29 | $19.29 | $19.29 | $19.29 | $17.99 | 243 |
| 2015-12-07 | $19.49 | $19.49 | $19.49 | $19.49 | $18.17 | 1,091 |
| 2015-12-04 | $19.62 | $19.65 | $19.62 | $19.65 | $18.32 | 201 |
| 2015-12-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.28 | 300 |
| 2015-12-02 | $19.85 | $19.85 | $19.85 | $19.85 | $18.51 | 100 |
| 2015-12-01 | $19.76 | $19.76 | $19.76 | $19.76 | $18.42 | 181 |
| 2015-11-30 | $19.71 | $19.71 | $19.71 | $19.71 | $18.38 | 172 |
| 2015-11-27 | $19.57 | $19.57 | $19.57 | $19.57 | $18.25 | 100 |
| 2015-11-25 | $19.46 | $19.48 | $19.43 | $19.43 | $18.12 | 2,163 |
| 2015-11-24 | $19.03 | $19.03 | $19.03 | $19.03 | $17.75 | 110 |
| 2015-11-23 | $19.17 | $19.17 | $19.17 | $19.17 | $17.88 | 100 |
| 2015-11-20 | $19.24 | $19.24 | $19.24 | $19.24 | $17.94 | 414 |
| 2015-11-19 | $19.05 | $19.05 | $19.02 | $19.02 | $17.74 | 402 |
| 2015-11-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.62 | 128 |
| 2015-11-17 | $18.65 | $18.65 | $18.65 | $18.65 | $17.39 | 100 |
| 2015-11-16 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 208 |
| 2015-11-13 | $18.65 | $18.65 | $18.43 | $18.43 | $17.19 | 200 |
| 2015-11-12 | $18.84 | $18.84 | $18.84 | $18.84 | $17.57 | 100 |
| 2015-11-11 | $19.15 | $19.15 | $19.15 | $19.15 | $17.85 | 450 |
| 2015-11-10 | $19.14 | $19.16 | $19.14 | $19.16 | $17.87 | 290 |
| 2015-11-09 | $19.35 | $19.39 | $19.32 | $19.32 | $18.02 | 572 |
| 2015-11-06 | $19.51 | $19.51 | $19.48 | $19.48 | $18.16 | 1,170 |
| 2015-11-05 | $19.29 | $19.29 | $19.29 | $19.29 | $17.99 | 100 |
| 2015-11-04 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 188 |
| 2015-11-03 | $19.36 | $19.36 | $19.36 | $19.36 | $18.05 | 177 |
| 2015-11-02 | $19.21 | $19.21 | $19.21 | $19.21 | $17.91 | 120 |
| 2015-10-30 | $18.93 | $18.93 | $18.93 | $18.93 | $17.65 | 100 |
| 2015-10-29 | $18.95 | $18.95 | $18.78 | $18.78 | $17.51 | 470 |
| 2015-10-28 | $18.81 | $18.81 | $18.81 | $18.81 | $17.54 | 100 |
| 2015-10-27 | $18.44 | $18.44 | $18.44 | $18.44 | $17.19 | 108 |
| 2015-10-26 | $18.57 | $18.57 | $18.57 | $18.57 | $17.32 | 180 |
| 2015-10-23 | $18.39 | $18.45 | $18.39 | $18.45 | $17.20 | 1,216 |
| 2015-10-22 | $18.45 | $18.45 | $18.45 | $18.45 | $17.21 | 238 |
| 2015-10-21 | $18.58 | $18.58 | $18.34 | $18.34 | $17.11 | 510 |
| 2015-10-20 | $18.39 | $18.44 | $18.39 | $18.44 | $17.19 | 438 |
| 2015-10-19 | $18.41 | $18.41 | $18.41 | $18.41 | $17.17 | 100 |
| 2015-10-16 | $18.52 | $18.52 | $18.49 | $18.49 | $17.24 | 1,250 |
| 2015-10-15 | $18.54 | $18.54 | $18.29 | $18.29 | $17.06 | 301 |
| 2015-10-14 | $18.30 | $18.30 | $18.22 | $18.22 | $16.99 | 227 |
| 2015-10-13 | $18.32 | $18.32 | $18.32 | $18.32 | $17.08 | 222 |
| 2015-10-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.16 | 110 |
| 2015-10-09 | $18.47 | $18.47 | $18.47 | $18.47 | $17.22 | 101 |
| 2015-10-08 | $18.21 | $18.21 | $18.21 | $18.21 | $16.98 | 254 |
| 2015-10-07 | $18.17 | $18.17 | $18.17 | $18.17 | $16.94 | 298 |
| 2015-10-06 | $17.93 | $17.95 | $17.93 | $17.95 | $16.74 | 1,865 |
| 2015-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $16.79 | 100 |
| 2015-10-02 | $17.38 | $17.38 | $17.38 | $17.38 | $16.21 | 101 |
| 2015-10-01 | $17.20 | $17.20 | $17.20 | $17.20 | $16.04 | 100 |
| 2015-09-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.18 | 100 |
| 2015-09-29 | $17.11 | $17.33 | $17.07 | $17.07 | $15.92 | 2,115 |
| 2015-09-28 | $17.75 | $17.75 | $17.53 | $17.53 | $16.35 | 1,400 |
| 2015-09-25 | $17.98 | $17.98 | $17.98 | $17.98 | $16.77 | 100 |
| 2015-09-24 | $17.81 | $17.81 | $17.81 | $17.81 | $16.61 | 115 |
| 2015-09-23 | $18.02 | $18.02 | $18.02 | $18.02 | $16.80 | 100 |
| 2015-09-22 | $18.12 | $18.12 | $18.12 | $18.12 | $16.90 | 119 |
| 2015-09-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.15 | 339 |
| 2015-09-18 | $18.44 | $18.47 | $18.43 | $18.47 | $17.22 | 1,652 |
| 2015-09-17 | $18.61 | $18.61 | $18.61 | $18.61 | $17.35 | 125 |
| 2015-09-16 | $18.71 | $18.71 | $18.71 | $18.71 | $17.45 | 100 |
| 2015-09-15 | $18.32 | $18.34 | $18.32 | $18.34 | $17.10 | 726 |
| 2015-09-14 | $18.10 | $18.10 | $18.10 | $18.10 | $16.88 | 300 |
| 2015-09-11 | $18.10 | $18.10 | $18.00 | $18.03 | $16.81 | 3,100 |
| 2015-09-10 | $18.13 | $18.13 | $18.10 | $18.12 | $16.90 | 390 |
| 2015-09-09 | $18.21 | $18.21 | $18.21 | $18.21 | $16.98 | 102 |
| 2015-09-08 | $18.19 | $18.25 | $18.19 | $18.25 | $17.02 | 425 |