Artesian Resources Corp - Class A (ARTNA) Exchange: NASDAQ
Data as of May 2, 2025
$34.65 ($-0.75) -2.12%
Artesian Resources Corp - Class A - Daily Information
Click for more stock information on Artesian Resources Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.33 |
| Previous Close | $34.65 |
| High | $35.33 |
| Low | $34.07 |
| Adjusted Open | $35.33 |
| Previous Adjusted Close | $34.65 |
| Adjusted High | $35.33 |
| Adjusted Low | $34.07 |
Invest in Artesian Resources Corp - Class A (ARTNA)
Key People Artesian Resources Corp - Class A
| Employee | Position |
|---|---|
| Dian C. Taylor | Chairman, President & Chief Executive Officer |
| John M. Thaeder | Senior Vice President-Operations |
| David B. Spacht | Chief Financial Officer |
| Pierre A. Anderson | Vice President-Information Technology |
| Nicholle Renee Taylor | Director & Senior VP-Investor Relations |
| Jennifer Leigh Finch | Treasurer & Senior Vice President-Finance |
| Joseph A. DiNunzio | Secretary & Executive Vice President |
| Karl G. Randall | General Counsel & Assistant Secretary |
| Kenneth R. Biederman | Independent Director |
| John R. Eisenbrey | Independent Director |
| William C. Wyer | Independent Director |
| Michael Houghton | Independent Director |
Company Profile Artesian Resources Corp - Class A
Exchange: NASDAQ
IPO Date: May 23, 1996
Employees: 235
Sector: Utilities
Industry: Utilities-Regulated Water
Website: Artesian Resources Corp - Class A Website
Address: 664 Churchmans Road, Newark, DE, United States, 19702
Historical Stock Data for Artesian Resources Corp - Class A (ARTNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.33 | $35.33 | $34.07 | $34.65 | $34.65 | 27,121 |
| 2025-05-01 | $35.63 | $36.19 | $35.36 | $35.40 | $35.40 | 61,284 |
| 2025-04-30 | $34.96 | $35.99 | $34.16 | $35.52 | $35.52 | 52,421 |
| 2025-04-29 | $34.06 | $35.15 | $33.65 | $34.91 | $34.91 | 36,088 |
| 2025-04-28 | $34.34 | $34.43 | $33.93 | $34.13 | $34.13 | 15,595 |
| 2025-04-25 | $34.55 | $35.45 | $34.01 | $34.33 | $34.33 | 23,797 |
| 2025-04-24 | $35.48 | $35.48 | $34.45 | $34.76 | $34.76 | 26,268 |
| 2025-04-23 | $35.25 | $35.85 | $34.75 | $35.52 | $35.52 | 87,646 |
| 2025-04-22 | $34.66 | $34.97 | $34.33 | $34.86 | $34.86 | 24,429 |
| 2025-04-21 | $34.15 | $35.12 | $34.15 | $34.68 | $34.68 | 26,025 |
| 2025-04-17 | $34.72 | $35.06 | $34.19 | $34.66 | $34.66 | 34,934 |
| 2025-04-16 | $34.56 | $34.56 | $33.80 | $34.25 | $34.25 | 30,741 |
| 2025-04-15 | $34.62 | $35.00 | $34.35 | $34.47 | $34.47 | 24,276 |
| 2025-04-14 | $33.78 | $34.84 | $33.68 | $34.70 | $34.70 | 31,438 |
| 2025-04-11 | $33.00 | $33.86 | $32.77 | $33.51 | $33.51 | 33,851 |
| 2025-04-10 | $31.66 | $33.43 | $31.66 | $33.10 | $33.10 | 48,481 |
| 2025-04-09 | $32.02 | $33.33 | $31.71 | $31.86 | $31.86 | 61,499 |
| 2025-04-08 | $31.94 | $32.78 | $31.94 | $32.21 | $32.21 | 55,725 |
| 2025-04-07 | $31.64 | $32.52 | $30.79 | $31.91 | $31.91 | 72,606 |
| 2025-04-04 | $33.00 | $33.71 | $31.55 | $32.22 | $32.22 | 68,657 |
| 2025-04-03 | $32.80 | $33.63 | $32.71 | $33.28 | $33.28 | 37,268 |
| 2025-04-02 | $32.72 | $32.94 | $32.24 | $32.58 | $32.58 | 29,216 |
| 2025-04-01 | $32.57 | $33.17 | $32.12 | $33.01 | $33.01 | 25,316 |
| 2025-03-31 | $32.80 | $33.14 | $32.41 | $32.65 | $32.65 | 46,475 |
| 2025-03-28 | $31.92 | $33.66 | $31.80 | $32.67 | $32.67 | 69,154 |
| 2025-03-27 | $31.23 | $32.00 | $31.13 | $31.93 | $31.93 | 28,786 |
| 2025-03-26 | $31.18 | $31.70 | $31.10 | $31.52 | $31.52 | 55,612 |
| 2025-03-25 | $31.02 | $31.94 | $30.58 | $30.83 | $30.83 | 32,994 |
| 2025-03-24 | $31.09 | $31.35 | $30.75 | $30.93 | $30.93 | 54,719 |
| 2025-03-21 | $31.31 | $31.47 | $30.50 | $30.71 | $30.71 | 203,877 |
| 2025-03-20 | $31.63 | $31.75 | $31.22 | $31.36 | $31.36 | 67,592 |
| 2025-03-19 | $32.01 | $32.62 | $31.44 | $31.44 | $31.44 | 52,496 |
| 2025-03-18 | $32.17 | $32.52 | $31.85 | $32.36 | $32.36 | 34,371 |
| 2025-03-17 | $31.82 | $32.65 | $31.57 | $32.16 | $32.16 | 45,041 |
| 2025-03-14 | $32.38 | $32.49 | $31.95 | $31.97 | $31.97 | 52,904 |
| 2025-03-13 | $32.41 | $32.98 | $31.51 | $32.30 | $32.30 | 35,657 |
| 2025-03-12 | $32.36 | $33.40 | $31.68 | $31.86 | $31.86 | 39,255 |
| 2025-03-11 | $33.40 | $33.50 | $32.57 | $32.70 | $32.70 | 43,695 |
| 2025-03-10 | $32.77 | $34.03 | $32.74 | $33.46 | $33.46 | 42,620 |
| 2025-03-07 | $31.74 | $33.33 | $31.74 | $33.01 | $33.01 | 43,421 |
| 2025-03-06 | $31.87 | $31.94 | $31.10 | $31.82 | $31.82 | 29,108 |
| 2025-03-05 | $32.05 | $32.39 | $31.90 | $31.94 | $31.94 | 28,710 |
| 2025-03-04 | $31.75 | $33.11 | $31.54 | $32.07 | $32.07 | 46,016 |
| 2025-03-03 | $31.56 | $32.36 | $31.56 | $32.04 | $32.04 | 46,263 |
| 2025-02-28 | $31.57 | $31.92 | $30.94 | $31.09 | $31.09 | 32,871 |
| 2025-02-27 | $32.01 | $32.09 | $29.97 | $31.39 | $31.39 | 195,349 |
| 2025-02-26 | $32.87 | $32.87 | $32.36 | $32.36 | $32.36 | 26,741 |
| 2025-02-25 | $32.49 | $33.24 | $32.49 | $32.85 | $32.85 | 36,053 |
| 2025-02-24 | $32.26 | $32.85 | $31.83 | $32.12 | $32.12 | 24,851 |
| 2025-02-21 | $32.10 | $32.33 | $31.89 | $32.31 | $32.31 | 36,640 |
| 2025-02-20 | $31.66 | $32.22 | $31.40 | $32.02 | $32.02 | 34,563 |
| 2025-02-19 | $31.73 | $32.02 | $31.59 | $31.93 | $31.93 | 27,143 |
| 2025-02-18 | $31.02 | $31.81 | $30.91 | $31.81 | $31.81 | 29,131 |
| 2025-02-14 | $31.25 | $31.52 | $31.01 | $31.26 | $31.26 | 19,290 |
| 2025-02-13 | $31.14 | $31.43 | $30.61 | $31.43 | $31.43 | 22,363 |
| 2025-02-12 | $30.42 | $30.96 | $30.40 | $30.85 | $30.85 | 21,812 |
| 2025-02-11 | $30.32 | $30.84 | $30.00 | $30.75 | $30.75 | 22,919 |
| 2025-02-10 | $30.46 | $30.49 | $30.00 | $30.39 | $30.39 | 26,073 |
| 2025-02-07 | $31.05 | $31.05 | $30.35 | $30.35 | $30.35 | 15,913 |
| 2025-02-06 | $31.38 | $31.60 | $31.05 | $31.28 | $30.97 | 18,885 |
| 2025-02-05 | $31.47 | $31.63 | $31.22 | $31.38 | $31.07 | 18,821 |
| 2025-02-04 | $31.44 | $31.67 | $31.04 | $31.39 | $31.08 | 28,827 |
| 2025-02-03 | $30.67 | $31.60 | $30.39 | $31.37 | $31.37 | 34,909 |
| 2025-01-31 | $30.70 | $31.11 | $30.49 | $31.00 | $31.00 | 45,684 |
| 2025-01-30 | $31.18 | $31.39 | $30.66 | $30.79 | $30.79 | 24,680 |
| 2025-01-29 | $31.33 | $31.40 | $30.77 | $31.18 | $31.18 | 34,057 |
| 2025-01-28 | $30.70 | $31.78 | $30.70 | $31.58 | $31.58 | 58,980 |
| 2025-01-27 | $30.00 | $31.25 | $30.00 | $30.73 | $30.73 | 47,579 |
| 2025-01-24 | $29.81 | $30.41 | $29.81 | $29.99 | $29.99 | 34,916 |
| 2025-01-23 | $29.69 | $30.23 | $29.65 | $30.00 | $30.00 | 38,589 |
| 2025-01-22 | $30.67 | $31.83 | $29.56 | $29.68 | $29.68 | 49,916 |
| 2025-01-21 | $30.83 | $31.41 | $30.79 | $30.85 | $30.85 | 38,269 |
| 2025-01-17 | $30.74 | $31.22 | $30.56 | $30.78 | $30.78 | 30,156 |
| 2025-01-16 | $30.37 | $30.91 | $30.37 | $30.91 | $30.91 | 73,501 |
| 2025-01-15 | $30.45 | $30.73 | $30.09 | $30.49 | $30.49 | 48,144 |
| 2025-01-14 | $30.05 | $30.25 | $29.71 | $30.23 | $30.23 | 47,871 |
| 2025-01-13 | $29.71 | $29.97 | $29.62 | $29.91 | $29.91 | 39,013 |
| 2025-01-10 | $30.39 | $30.40 | $29.45 | $29.71 | $29.71 | 56,864 |
| 2025-01-08 | $30.65 | $30.85 | $30.00 | $30.68 | $30.68 | 32,136 |
| 2025-01-07 | $30.50 | $30.70 | $29.84 | $30.66 | $30.66 | 50,133 |
| 2025-01-06 | $31.41 | $31.55 | $30.27 | $30.27 | $30.27 | 40,192 |
| 2025-01-03 | $31.15 | $31.42 | $30.96 | $31.11 | $31.11 | 25,226 |
| 2025-01-02 | $32.00 | $32.25 | $31.19 | $31.33 | $31.33 | 24,640 |
| 2024-12-31 | $31.46 | $32.01 | $31.17 | $31.62 | $31.62 | 53,686 |
| 2024-12-30 | $31.54 | $31.59 | $31.10 | $31.59 | $31.59 | 30,729 |
| 2024-12-27 | $31.50 | $31.63 | $31.27 | $31.49 | $31.49 | 17,039 |
| 2024-12-26 | $31.29 | $31.81 | $31.00 | $31.77 | $31.77 | 25,437 |
| 2024-12-24 | $31.14 | $31.42 | $30.99 | $31.26 | $31.26 | 15,927 |
| 2024-12-23 | $31.42 | $31.78 | $31.14 | $31.37 | $31.37 | 40,914 |
| 2024-12-20 | $31.16 | $32.09 | $31.16 | $32.02 | $32.02 | 189,994 |
| 2024-12-19 | $32.02 | $32.47 | $31.24 | $31.25 | $31.25 | 36,453 |
| 2024-12-18 | $33.30 | $33.30 | $31.91 | $32.17 | $32.17 | 65,819 |
| 2024-12-17 | $33.50 | $33.86 | $32.99 | $33.29 | $33.29 | 55,400 |
| 2024-12-16 | $33.57 | $33.91 | $33.43 | $33.50 | $33.50 | 24,626 |
| 2024-12-13 | $33.49 | $33.55 | $33.00 | $33.43 | $33.43 | 30,818 |
| 2024-12-12 | $33.45 | $34.14 | $33.20 | $33.26 | $33.26 | 34,074 |
| 2024-12-11 | $34.00 | $34.02 | $33.39 | $33.46 | $33.46 | 46,301 |
| 2024-12-10 | $33.40 | $33.90 | $33.02 | $33.87 | $33.87 | 39,943 |
| 2024-12-09 | $34.17 | $34.30 | $33.45 | $33.45 | $33.45 | 31,540 |
| 2024-12-06 | $33.52 | $34.24 | $33.48 | $34.18 | $34.18 | 49,639 |
| 2024-12-05 | $33.61 | $34.00 | $33.44 | $33.50 | $33.50 | 32,831 |
| 2024-12-04 | $33.82 | $33.92 | $33.50 | $33.73 | $33.73 | 29,929 |
| 2024-12-03 | $33.93 | $34.12 | $33.50 | $33.50 | $33.50 | 32,691 |
| 2024-12-02 | $34.50 | $34.50 | $33.85 | $34.01 | $34.01 | 41,801 |
| 2024-11-29 | $34.62 | $34.93 | $34.34 | $34.74 | $34.74 | 23,672 |
| 2024-11-27 | $34.49 | $35.36 | $34.07 | $34.57 | $34.57 | 26,197 |
| 2024-11-26 | $35.10 | $35.14 | $34.16 | $34.65 | $34.65 | 31,340 |
| 2024-11-25 | $34.74 | $35.18 | $34.66 | $34.82 | $34.82 | 34,349 |
| 2024-11-22 | $34.09 | $34.55 | $33.79 | $34.33 | $34.33 | 41,135 |
| 2024-11-21 | $34.31 | $34.42 | $33.65 | $33.92 | $33.92 | 46,284 |
| 2024-11-20 | $34.36 | $34.52 | $33.72 | $34.04 | $34.04 | 52,823 |
| 2024-11-19 | $34.23 | $34.32 | $33.69 | $34.32 | $34.32 | 22,648 |
| 2024-11-18 | $34.25 | $34.73 | $34.11 | $34.54 | $34.54 | 18,015 |
| 2024-11-15 | $33.51 | $34.36 | $33.51 | $34.09 | $34.09 | 35,153 |
| 2024-11-14 | $33.92 | $34.10 | $33.60 | $33.96 | $33.66 | 38,693 |
| 2024-11-13 | $34.71 | $34.82 | $33.74 | $33.74 | $33.44 | 20,766 |
| 2024-11-12 | $35.84 | $35.90 | $34.81 | $34.81 | $34.50 | 15,490 |
| 2024-11-11 | $35.90 | $36.42 | $35.75 | $36.13 | $35.81 | 13,574 |
| 2024-11-08 | $36.00 | $36.56 | $35.79 | $35.86 | $35.55 | 15,666 |
| 2024-11-07 | $36.66 | $36.66 | $36.06 | $36.15 | $35.83 | 12,632 |
| 2024-11-06 | $36.07 | $36.68 | $35.77 | $36.38 | $36.06 | 21,010 |
| 2024-11-05 | $33.54 | $36.15 | $33.34 | $36.08 | $35.76 | 56,652 |
| 2024-11-04 | $33.07 | $33.53 | $32.93 | $33.28 | $32.99 | 41,072 |
| 2024-11-01 | $33.42 | $33.66 | $33.15 | $33.18 | $32.89 | 35,937 |
| 2024-10-31 | $33.67 | $33.77 | $33.38 | $33.51 | $33.22 | 15,429 |
| 2024-10-30 | $33.63 | $34.24 | $33.53 | $33.54 | $33.25 | 22,439 |
| 2024-10-29 | $34.33 | $34.33 | $33.60 | $33.78 | $33.48 | 30,446 |
| 2024-10-28 | $33.97 | $34.57 | $33.97 | $34.31 | $34.01 | 17,271 |
| 2024-10-25 | $34.46 | $34.60 | $33.82 | $33.90 | $33.60 | 21,231 |
| 2024-10-24 | $34.91 | $34.91 | $34.17 | $34.55 | $34.25 | 42,934 |
| 2024-10-23 | $35.08 | $35.08 | $34.64 | $34.65 | $34.35 | 17,254 |
| 2024-10-22 | $35.46 | $35.46 | $34.77 | $34.92 | $34.61 | 32,637 |
| 2024-10-21 | $35.79 | $35.94 | $35.35 | $35.40 | $35.09 | 14,928 |
| 2024-10-18 | $35.74 | $35.99 | $35.37 | $35.49 | $35.49 | 24,133 |
| 2024-10-17 | $36.16 | $36.26 | $35.72 | $35.89 | $35.89 | 14,003 |
| 2024-10-16 | $36.00 | $36.66 | $36.00 | $36.34 | $36.34 | 18,229 |
| 2024-10-15 | $36.23 | $36.60 | $35.84 | $35.99 | $35.99 | 15,813 |
| 2024-10-14 | $35.56 | $36.21 | $35.56 | $36.02 | $36.02 | 19,545 |
| 2024-10-11 | $35.50 | $35.91 | $35.47 | $35.73 | $35.73 | 15,141 |
| 2024-10-10 | $35.47 | $35.98 | $35.32 | $35.41 | $35.41 | 17,324 |
| 2024-10-09 | $35.34 | $36.55 | $35.25 | $35.68 | $35.68 | 26,185 |
| 2024-10-08 | $35.37 | $35.62 | $35.28 | $35.28 | $35.28 | 15,103 |
| 2024-10-07 | $36.28 | $36.28 | $35.22 | $35.37 | $35.37 | 25,711 |
| 2024-10-04 | $36.34 | $36.38 | $35.81 | $36.20 | $36.20 | 16,258 |
| 2024-10-03 | $37.35 | $37.35 | $36.10 | $36.10 | $36.10 | 15,325 |
| 2024-10-02 | $37.13 | $37.14 | $36.67 | $36.68 | $36.68 | 18,237 |
| 2024-10-01 | $37.18 | $37.23 | $36.87 | $36.99 | $36.99 | 21,263 |
| 2024-09-30 | $36.65 | $37.32 | $36.43 | $37.18 | $37.18 | 22,372 |
| 2024-09-27 | $36.33 | $36.91 | $36.33 | $36.65 | $36.65 | 19,301 |
| 2024-09-26 | $36.74 | $37.01 | $36.23 | $36.35 | $36.35 | 15,883 |
| 2024-09-25 | $36.52 | $37.02 | $36.30 | $36.64 | $36.64 | 22,411 |
| 2024-09-24 | $36.90 | $37.08 | $36.53 | $36.53 | $36.53 | 34,352 |
| 2024-09-23 | $37.39 | $37.40 | $36.81 | $36.90 | $36.90 | 19,859 |
| 2024-09-20 | $37.52 | $37.53 | $36.82 | $37.35 | $37.35 | 184,293 |
| 2024-09-19 | $37.67 | $37.77 | $37.33 | $37.33 | $37.33 | 15,973 |
| 2024-09-18 | $37.72 | $38.07 | $37.40 | $37.71 | $37.71 | 33,357 |
| 2024-09-17 | $38.70 | $38.70 | $37.93 | $37.96 | $37.96 | 44,334 |
| 2024-09-16 | $38.27 | $38.94 | $38.25 | $38.58 | $38.58 | 28,105 |
| 2024-09-13 | $37.91 | $38.48 | $37.87 | $38.38 | $38.38 | 35,933 |
| 2024-09-12 | $37.55 | $37.68 | $37.29 | $37.49 | $37.49 | 13,336 |
| 2024-09-11 | $38.17 | $38.35 | $37.67 | $37.76 | $37.76 | 34,921 |
| 2024-09-10 | $37.63 | $38.54 | $37.63 | $38.46 | $38.46 | 37,197 |
| 2024-09-09 | $36.60 | $37.60 | $36.37 | $37.57 | $37.57 | 40,335 |
| 2024-09-06 | $36.22 | $36.70 | $36.16 | $36.41 | $36.41 | 38,191 |
| 2024-09-05 | $36.33 | $36.67 | $36.03 | $36.56 | $36.56 | 38,683 |
| 2024-09-04 | $36.07 | $36.35 | $35.85 | $35.89 | $35.89 | 14,838 |
| 2024-09-03 | $35.81 | $36.34 | $35.73 | $35.99 | $35.99 | 35,527 |
| 2024-08-30 | $35.86 | $36.15 | $35.46 | $36.11 | $36.11 | 19,352 |
| 2024-08-29 | $35.77 | $36.10 | $35.45 | $35.93 | $35.93 | 32,563 |
| 2024-08-28 | $35.67 | $36.49 | $35.67 | $35.92 | $35.92 | 29,806 |
| 2024-08-27 | $36.12 | $36.35 | $35.45 | $35.66 | $35.66 | 26,762 |
| 2024-08-26 | $35.52 | $36.73 | $35.45 | $36.13 | $36.13 | 34,952 |
| 2024-08-23 | $36.43 | $36.50 | $35.05 | $35.06 | $35.06 | 69,853 |
| 2024-08-22 | $36.41 | $36.45 | $35.69 | $35.87 | $35.87 | 23,814 |
| 2024-08-21 | $36.77 | $36.77 | $36.33 | $36.60 | $36.60 | 23,763 |
| 2024-08-20 | $36.74 | $36.91 | $36.35 | $36.77 | $36.77 | 22,267 |
| 2024-08-19 | $36.68 | $36.89 | $36.53 | $36.86 | $36.86 | 28,943 |
| 2024-08-16 | $36.61 | $37.05 | $36.49 | $36.89 | $36.89 | 35,479 |
| 2024-08-15 | $36.59 | $37.36 | $36.35 | $36.93 | $36.64 | 36,574 |
| 2024-08-14 | $35.96 | $36.31 | $35.77 | $36.23 | $35.94 | 34,392 |
| 2024-08-13 | $36.67 | $36.67 | $35.76 | $36.04 | $35.75 | 32,948 |
| 2024-08-12 | $36.39 | $36.85 | $35.41 | $36.24 | $36.24 | 27,160 |
| 2024-08-09 | $38.40 | $38.40 | $36.14 | $36.77 | $36.77 | 20,843 |
| 2024-08-08 | $36.94 | $38.54 | $36.51 | $37.54 | $37.54 | 108,499 |
| 2024-08-07 | $36.68 | $36.76 | $35.56 | $35.96 | $35.96 | 26,665 |
| 2024-08-06 | $38.24 | $38.24 | $36.50 | $36.50 | $36.50 | 31,722 |
| 2024-08-05 | $38.00 | $39.02 | $37.22 | $38.05 | $38.05 | 48,531 |
| 2024-08-02 | $38.69 | $39.20 | $38.35 | $39.11 | $39.11 | 29,545 |
| 2024-08-01 | $39.11 | $39.20 | $38.48 | $39.15 | $39.15 | 38,900 |
| 2024-07-31 | $39.75 | $39.89 | $39.06 | $39.17 | $39.17 | 31,471 |
| 2024-07-30 | $39.10 | $39.66 | $39.03 | $39.66 | $39.66 | 36,274 |
| 2024-07-29 | $39.15 | $39.86 | $38.83 | $39.49 | $39.49 | 38,124 |
| 2024-07-26 | $39.41 | $39.96 | $39.27 | $39.31 | $39.31 | 20,426 |
| 2024-07-25 | $39.50 | $40.43 | $39.32 | $39.36 | $39.36 | 39,472 |
| 2024-07-24 | $39.41 | $40.19 | $39.41 | $39.58 | $39.58 | 25,121 |
| 2024-07-23 | $39.51 | $39.98 | $39.17 | $39.25 | $39.25 | 73,950 |
| 2024-07-22 | $39.12 | $39.99 | $39.12 | $39.75 | $39.75 | 24,777 |
| 2024-07-19 | $39.79 | $39.79 | $39.01 | $39.38 | $39.38 | 50,348 |
| 2024-07-18 | $40.51 | $41.29 | $39.63 | $39.96 | $39.96 | 30,885 |
| 2024-07-17 | $39.31 | $41.14 | $39.31 | $40.86 | $40.86 | 46,319 |
| 2024-07-16 | $39.13 | $39.89 | $39.06 | $39.51 | $39.51 | 28,822 |
| 2024-07-15 | $39.10 | $39.62 | $38.83 | $38.83 | $38.83 | 33,353 |
| 2024-07-12 | $38.78 | $39.93 | $38.74 | $39.05 | $39.05 | 34,214 |
| 2024-07-11 | $38.04 | $39.42 | $38.04 | $38.73 | $38.73 | 33,844 |
| 2024-07-10 | $37.37 | $38.08 | $36.97 | $38.08 | $38.08 | 49,333 |
| 2024-07-09 | $37.15 | $37.39 | $36.64 | $37.27 | $37.27 | 41,799 |
| 2024-07-08 | $37.66 | $38.02 | $36.84 | $37.40 | $37.40 | 56,337 |
| 2024-07-05 | $37.00 | $37.41 | $36.55 | $37.41 | $37.41 | 55,339 |
| 2024-07-03 | $36.81 | $37.04 | $36.68 | $37.04 | $37.04 | 67,311 |
| 2024-07-02 | $35.17 | $36.71 | $34.96 | $36.70 | $36.70 | 105,845 |
| 2024-07-01 | $35.44 | $36.26 | $34.96 | $35.11 | $35.11 | 166,437 |
| 2024-06-28 | $36.49 | $36.85 | $34.79 | $35.16 | $35.16 | 1,792,138 |
| 2024-06-27 | $35.94 | $36.58 | $35.07 | $36.12 | $36.12 | 118,387 |
| 2024-06-26 | $35.99 | $36.70 | $35.73 | $35.99 | $35.99 | 101,970 |
| 2024-06-25 | $35.89 | $36.27 | $35.25 | $35.99 | $35.99 | 83,013 |
| 2024-06-24 | $34.91 | $36.66 | $34.91 | $36.40 | $36.40 | 67,431 |
| 2024-06-21 | $35.54 | $35.54 | $34.94 | $35.06 | $35.06 | 107,611 |
| 2024-06-20 | $34.34 | $35.36 | $34.02 | $35.23 | $35.23 | 74,457 |
| 2024-06-18 | $34.25 | $34.57 | $33.68 | $34.52 | $34.52 | 52,480 |
| 2024-06-17 | $34.46 | $34.46 | $33.62 | $34.13 | $34.13 | 55,145 |
| 2024-06-14 | $34.47 | $34.66 | $33.90 | $34.20 | $34.20 | 52,722 |
| 2024-06-13 | $34.59 | $34.71 | $34.00 | $34.68 | $34.68 | 43,638 |
| 2024-06-12 | $35.87 | $35.87 | $34.49 | $34.65 | $34.65 | 49,946 |
| 2024-06-11 | $33.93 | $35.03 | $33.93 | $34.92 | $34.92 | 45,676 |
| 2024-06-10 | $33.82 | $34.49 | $33.65 | $34.23 | $34.23 | 52,006 |
| 2024-06-07 | $34.34 | $34.45 | $33.79 | $34.13 | $34.13 | 118,361 |
| 2024-06-06 | $35.95 | $35.95 | $34.58 | $34.80 | $34.80 | 71,246 |
| 2024-06-05 | $35.70 | $36.06 | $35.44 | $36.01 | $36.01 | 57,216 |
| 2024-06-04 | $35.70 | $35.74 | $34.65 | $35.60 | $35.60 | 61,613 |
| 2024-06-03 | $36.18 | $36.46 | $35.31 | $35.55 | $35.55 | 92,210 |
| 2024-05-31 | $35.16 | $36.67 | $34.85 | $35.87 | $35.87 | 375,133 |
| 2024-05-30 | $34.40 | $35.15 | $34.24 | $35.15 | $35.15 | 66,474 |
| 2024-05-29 | $34.04 | $34.75 | $33.62 | $34.20 | $34.20 | 179,886 |
| 2024-05-28 | $38.41 | $38.41 | $33.34 | $34.52 | $34.52 | 275,305 |
| 2024-05-24 | $38.94 | $38.94 | $38.34 | $38.51 | $38.51 | 22,443 |
| 2024-05-23 | $39.55 | $39.55 | $38.63 | $38.66 | $38.66 | 30,409 |
| 2024-05-22 | $40.00 | $40.37 | $39.28 | $39.29 | $39.29 | 27,854 |
| 2024-05-21 | $40.20 | $40.20 | $39.56 | $39.96 | $39.96 | 23,495 |
| 2024-05-20 | $40.25 | $40.47 | $39.61 | $39.99 | $39.99 | 22,352 |
| 2024-05-17 | $40.95 | $41.05 | $40.18 | $40.48 | $40.48 | 27,158 |
| 2024-05-16 | $40.18 | $40.76 | $39.83 | $40.75 | $40.75 | 33,840 |
| 2024-05-15 | $41.29 | $41.29 | $40.18 | $40.57 | $40.28 | 25,767 |
| 2024-05-14 | $40.25 | $40.94 | $40.05 | $40.87 | $40.58 | 32,268 |
| 2024-05-13 | $40.41 | $40.57 | $39.69 | $39.69 | $39.40 | 39,043 |
| 2024-05-10 | $39.33 | $40.17 | $39.19 | $40.10 | $39.81 | 29,562 |
| 2024-05-09 | $38.15 | $39.48 | $38.15 | $39.48 | $39.20 | 40,263 |
| 2024-05-08 | $38.20 | $38.38 | $37.99 | $38.31 | $38.03 | 14,932 |
| 2024-05-07 | $37.36 | $38.91 | $37.36 | $38.27 | $37.99 | 41,047 |
| 2024-05-06 | $37.44 | $37.44 | $36.72 | $37.07 | $36.80 | 21,507 |
| 2024-05-03 | $37.00 | $37.41 | $36.72 | $37.32 | $37.05 | 20,048 |
| 2024-05-02 | $36.07 | $36.88 | $36.01 | $36.70 | $36.70 | 31,784 |
| 2024-05-01 | $35.04 | $36.44 | $35.04 | $36.04 | $36.04 | 28,123 |
| 2024-04-30 | $34.69 | $35.15 | $34.48 | $34.98 | $34.98 | 25,608 |
| 2024-04-29 | $34.79 | $35.27 | $34.71 | $35.10 | $35.10 | 27,101 |
| 2024-04-26 | $34.55 | $34.71 | $34.28 | $34.50 | $34.50 | 22,040 |
| 2024-04-25 | $34.55 | $34.96 | $34.11 | $34.52 | $34.52 | 32,408 |
| 2024-04-24 | $34.69 | $35.09 | $34.49 | $34.89 | $34.89 | 26,567 |
| 2024-04-23 | $34.66 | $35.39 | $34.66 | $34.96 | $34.96 | 27,254 |
| 2024-04-22 | $34.87 | $35.35 | $34.80 | $34.84 | $34.84 | 28,839 |
| 2024-04-19 | $34.26 | $35.11 | $34.17 | $34.87 | $34.87 | 42,725 |
| 2024-04-18 | $34.20 | $34.98 | $34.14 | $34.37 | $34.37 | 45,502 |
| 2024-04-17 | $33.75 | $34.46 | $33.75 | $34.33 | $34.33 | 31,606 |
| 2024-04-16 | $34.45 | $34.45 | $33.42 | $33.72 | $33.72 | 37,150 |
| 2024-04-15 | $34.00 | $34.63 | $33.60 | $34.45 | $34.45 | 43,163 |
| 2024-04-12 | $34.67 | $35.11 | $33.80 | $34.04 | $34.04 | 47,498 |
| 2024-04-11 | $36.11 | $36.11 | $34.80 | $34.94 | $34.94 | 25,143 |
| 2024-04-10 | $35.83 | $35.83 | $34.45 | $35.19 | $35.19 | 49,198 |
| 2024-04-09 | $36.01 | $36.49 | $36.01 | $36.42 | $36.42 | 32,200 |
| 2024-04-08 | $35.31 | $36.12 | $35.10 | $35.95 | $35.95 | 42,408 |
| 2024-04-05 | $36.32 | $36.32 | $35.17 | $35.36 | $35.36 | 23,456 |
| 2024-04-04 | $36.38 | $36.76 | $36.00 | $36.59 | $36.59 | 42,510 |
| 2024-04-03 | $35.50 | $35.86 | $35.23 | $35.73 | $35.73 | 24,642 |
| 2024-04-02 | $36.43 | $36.58 | $35.73 | $35.74 | $35.74 | 28,838 |
| 2024-04-01 | $37.33 | $37.33 | $36.26 | $36.81 | $36.81 | 28,188 |
| 2024-03-28 | $37.26 | $37.45 | $36.89 | $37.11 | $37.11 | 40,467 |
| 2024-03-27 | $35.49 | $36.90 | $35.49 | $36.81 | $36.81 | 25,354 |
| 2024-03-26 | $35.15 | $35.74 | $35.00 | $35.49 | $35.49 | 38,716 |
| 2024-03-25 | $35.68 | $35.68 | $34.82 | $34.99 | $34.99 | 36,921 |
| 2024-03-22 | $35.71 | $35.96 | $35.34 | $35.49 | $35.49 | 32,042 |
| 2024-03-21 | $35.77 | $35.97 | $35.43 | $35.71 | $35.71 | 38,209 |
| 2024-03-20 | $35.08 | $36.17 | $35.08 | $35.92 | $35.92 | 31,337 |
| 2024-03-19 | $35.73 | $35.73 | $35.23 | $35.44 | $35.44 | 21,121 |
| 2024-03-18 | $36.63 | $36.83 | $35.51 | $35.51 | $35.51 | 41,149 |
| 2024-03-15 | $35.62 | $36.99 | $35.62 | $36.63 | $36.63 | 262,149 |
| 2024-03-14 | $35.87 | $36.49 | $35.18 | $35.81 | $35.81 | 58,176 |
| 2024-03-13 | $36.08 | $36.86 | $35.95 | $36.02 | $36.02 | 53,635 |
| 2024-03-12 | $36.68 | $37.27 | $35.82 | $36.25 | $36.25 | 38,179 |
| 2024-03-11 | $36.36 | $37.27 | $36.06 | $36.92 | $36.92 | 28,798 |
| 2024-03-08 | $36.30 | $37.00 | $36.29 | $36.36 | $36.36 | 22,131 |
| 2024-03-07 | $35.86 | $36.51 | $35.66 | $35.89 | $35.89 | 25,483 |
| 2024-03-06 | $35.86 | $36.54 | $35.75 | $35.82 | $35.82 | 24,633 |
| 2024-03-05 | $35.53 | $36.93 | $35.12 | $35.77 | $35.77 | 44,287 |
| 2024-03-04 | $34.63 | $35.62 | $34.37 | $35.50 | $35.50 | 47,255 |
| 2024-03-01 | $34.03 | $34.79 | $34.00 | $34.53 | $34.53 | 28,961 |
| 2024-02-29 | $34.92 | $35.14 | $34.32 | $34.47 | $34.47 | 32,206 |
| 2024-02-28 | $34.32 | $35.05 | $34.32 | $34.43 | $34.43 | 19,022 |
| 2024-02-27 | $34.42 | $35.03 | $34.12 | $34.33 | $34.33 | 21,349 |
| 2024-02-26 | $34.49 | $34.65 | $33.84 | $34.30 | $34.30 | 39,466 |
| 2024-02-23 | $34.93 | $35.43 | $34.32 | $34.73 | $34.73 | 34,423 |
| 2024-02-22 | $35.50 | $35.50 | $34.47 | $34.81 | $34.81 | 46,971 |
| 2024-02-21 | $35.52 | $36.15 | $35.52 | $35.69 | $35.69 | 13,777 |
| 2024-02-20 | $35.43 | $36.35 | $35.43 | $35.66 | $35.66 | 20,069 |
| 2024-02-16 | $36.65 | $36.65 | $35.73 | $35.78 | $35.78 | 31,432 |
| 2024-02-15 | $35.63 | $36.83 | $35.63 | $36.83 | $36.83 | 32,018 |
| 2024-02-14 | $36.21 | $36.21 | $34.94 | $35.42 | $35.42 | 35,918 |
| 2024-02-13 | $36.53 | $36.58 | $35.00 | $35.18 | $35.18 | 40,297 |
| 2024-02-12 | $36.25 | $37.50 | $36.25 | $37.23 | $37.23 | 29,783 |
| 2024-02-09 | $35.57 | $36.68 | $35.57 | $36.44 | $36.44 | 30,595 |
| 2024-02-08 | $35.25 | $35.71 | $35.00 | $35.64 | $35.64 | 18,757 |
| 2024-02-07 | $36.39 | $36.39 | $35.48 | $35.54 | $35.25 | 48,303 |
| 2024-02-06 | $35.50 | $36.33 | $35.50 | $36.15 | $35.86 | 31,569 |
| 2024-02-05 | $35.69 | $36.04 | $35.25 | $35.57 | $35.28 | 39,446 |
| 2024-02-02 | $36.49 | $36.63 | $35.79 | $36.10 | $35.81 | 24,952 |
| 2024-02-01 | $36.60 | $37.30 | $36.60 | $36.98 | $36.68 | 28,016 |
| 2024-01-31 | $37.07 | $37.30 | $36.50 | $36.50 | $36.21 | 50,701 |
| 2024-01-30 | $37.14 | $37.35 | $36.65 | $36.70 | $36.40 | 13,643 |
| 2024-01-29 | $36.75 | $37.51 | $36.62 | $37.34 | $37.04 | 23,934 |
| 2024-01-26 | $37.54 | $37.59 | $36.46 | $36.75 | $36.45 | 30,285 |
| 2024-01-25 | $37.17 | $37.28 | $36.88 | $37.26 | $36.96 | 28,924 |
| 2024-01-24 | $38.29 | $38.45 | $36.89 | $36.92 | $36.62 | 42,195 |
| 2024-01-23 | $37.81 | $38.39 | $37.72 | $38.20 | $37.89 | 29,393 |
| 2024-01-22 | $37.29 | $37.91 | $37.29 | $37.81 | $37.51 | 24,323 |
| 2024-01-19 | $37.53 | $37.53 | $36.81 | $37.14 | $36.84 | 37,094 |
| 2024-01-18 | $36.72 | $37.17 | $35.81 | $37.12 | $36.82 | 47,886 |
| 2024-01-17 | $36.78 | $37.04 | $36.29 | $36.85 | $36.55 | 34,939 |
| 2024-01-16 | $37.98 | $38.02 | $36.61 | $36.78 | $36.48 | 46,839 |
| 2024-01-12 | $38.25 | $38.49 | $37.67 | $38.02 | $38.02 | 29,105 |
| 2024-01-11 | $38.28 | $38.71 | $37.59 | $37.86 | $37.86 | 50,021 |
| 2024-01-10 | $38.01 | $38.87 | $37.99 | $38.60 | $38.60 | 31,005 |
| 2024-01-09 | $38.52 | $38.67 | $37.86 | $37.95 | $37.95 | 26,488 |
| 2024-01-08 | $38.28 | $39.13 | $38.02 | $38.81 | $38.81 | 35,118 |
| 2024-01-05 | $38.93 | $38.93 | $38.04 | $38.28 | $38.28 | 49,881 |
| 2024-01-04 | $40.07 | $40.07 | $38.81 | $38.99 | $38.99 | 32,499 |
| 2024-01-03 | $40.86 | $41.00 | $39.37 | $39.80 | $39.80 | 54,868 |
| 2024-01-02 | $41.24 | $41.73 | $40.77 | $40.79 | $40.79 | 20,119 |
| 2023-12-29 | $42.40 | $42.70 | $41.24 | $41.45 | $41.45 | 24,510 |
| 2023-12-28 | $42.40 | $42.87 | $42.36 | $42.74 | $42.74 | 23,543 |
| 2023-12-27 | $42.76 | $43.27 | $42.29 | $42.64 | $42.64 | 36,986 |
| 2023-12-26 | $42.86 | $43.16 | $42.35 | $42.88 | $42.88 | 33,594 |
| 2023-12-22 | $42.58 | $43.36 | $42.54 | $42.69 | $42.69 | 18,768 |
| 2023-12-21 | $42.80 | $42.80 | $41.84 | $42.58 | $42.58 | 27,553 |
| 2023-12-20 | $42.27 | $43.44 | $42.00 | $42.21 | $42.21 | 34,861 |
| 2023-12-19 | $42.00 | $42.74 | $41.60 | $42.59 | $42.59 | 28,822 |
| 2023-12-18 | $42.00 | $42.00 | $41.21 | $41.79 | $41.79 | 30,019 |
| 2023-12-15 | $43.87 | $43.87 | $41.55 | $41.80 | $41.80 | 144,406 |
| 2023-12-14 | $44.20 | $44.59 | $42.81 | $43.53 | $43.53 | 48,323 |
| 2023-12-13 | $42.25 | $44.20 | $42.25 | $44.17 | $44.17 | 57,265 |
| 2023-12-12 | $42.65 | $43.02 | $42.21 | $42.73 | $42.73 | 24,599 |
| 2023-12-11 | $43.51 | $43.51 | $42.16 | $42.61 | $42.61 | 26,157 |
| 2023-12-08 | $44.38 | $44.64 | $43.47 | $43.78 | $43.78 | 36,299 |
| 2023-12-07 | $44.41 | $44.70 | $44.10 | $44.31 | $44.31 | 22,939 |
| 2023-12-06 | $43.75 | $44.78 | $43.75 | $44.18 | $44.18 | 43,838 |
| 2023-12-05 | $43.30 | $43.91 | $43.19 | $43.44 | $43.44 | 22,746 |
| 2023-12-04 | $42.88 | $43.85 | $42.84 | $43.58 | $43.58 | 26,415 |
| 2023-12-01 | $42.00 | $43.03 | $41.34 | $42.75 | $42.75 | 34,529 |
| 2023-11-30 | $41.62 | $42.05 | $41.35 | $42.05 | $42.05 | 55,923 |
| 2023-11-29 | $41.71 | $41.82 | $41.19 | $41.34 | $41.34 | 16,406 |
| 2023-11-28 | $42.56 | $42.75 | $41.32 | $41.32 | $41.32 | 19,401 |
| 2023-11-27 | $43.01 | $43.25 | $42.72 | $42.73 | $42.73 | 21,778 |
| 2023-11-24 | $42.73 | $43.40 | $42.29 | $43.37 | $43.37 | 11,956 |
| 2023-11-22 | $42.67 | $42.86 | $42.32 | $42.59 | $42.59 | 11,352 |
| 2023-11-21 | $41.91 | $42.40 | $41.42 | $42.31 | $42.31 | 27,532 |
| 2023-11-20 | $42.60 | $42.60 | $41.53 | $41.77 | $41.77 | 16,135 |
| 2023-11-17 | $43.15 | $43.15 | $41.99 | $42.25 | $42.25 | 30,478 |
| 2023-11-16 | $43.00 | $43.11 | $42.49 | $42.59 | $42.59 | 16,467 |
| 2023-11-15 | $42.83 | $43.12 | $42.45 | $42.79 | $42.79 | 24,538 |
| 2023-11-14 | $41.37 | $43.22 | $40.70 | $43.22 | $42.93 | 56,500 |
| 2023-11-13 | $40.41 | $40.94 | $40.41 | $40.68 | $40.41 | 12,701 |
| 2023-11-10 | $41.38 | $41.38 | $40.60 | $40.69 | $40.42 | 23,433 |
| 2023-11-09 | $41.15 | $41.15 | $40.42 | $40.89 | $40.62 | 22,696 |
| 2023-11-08 | $42.08 | $42.23 | $40.78 | $41.32 | $41.04 | 26,018 |
| 2023-11-07 | $41.58 | $41.93 | $40.45 | $41.87 | $41.59 | 32,149 |
| 2023-11-06 | $40.43 | $42.23 | $40.43 | $42.22 | $41.94 | 23,290 |
| 2023-11-03 | $41.26 | $42.57 | $41.02 | $42.13 | $42.13 | 35,453 |
| 2023-11-02 | $39.92 | $40.75 | $39.92 | $40.62 | $40.62 | 26,465 |
| 2023-11-01 | $39.37 | $39.62 | $38.95 | $39.33 | $39.33 | 17,215 |
| 2023-10-31 | $39.26 | $39.99 | $39.10 | $39.30 | $39.30 | 15,816 |
| 2023-10-30 | $39.85 | $40.42 | $39.24 | $39.46 | $39.46 | 25,192 |
| 2023-10-27 | $40.26 | $40.84 | $39.37 | $39.75 | $39.75 | 28,929 |
| 2023-10-26 | $39.54 | $40.75 | $39.54 | $40.52 | $40.52 | 27,272 |
| 2023-10-25 | $39.39 | $39.55 | $38.76 | $39.34 | $39.34 | 20,588 |
| 2023-10-24 | $39.63 | $39.73 | $39.20 | $39.34 | $39.34 | 19,968 |
| 2023-10-23 | $39.89 | $40.19 | $38.97 | $39.27 | $39.27 | 23,546 |
| 2023-10-20 | $40.17 | $40.41 | $39.72 | $39.78 | $39.78 | 22,913 |
| 2023-10-19 | $40.13 | $40.65 | $39.71 | $39.98 | $39.98 | 45,159 |
| 2023-10-18 | $41.18 | $41.18 | $39.63 | $40.13 | $40.13 | 32,437 |
| 2023-10-17 | $41.07 | $41.73 | $41.01 | $41.03 | $41.03 | 29,081 |
| 2023-10-16 | $41.28 | $41.59 | $40.79 | $41.32 | $41.32 | 21,776 |
| 2023-10-13 | $41.22 | $41.73 | $40.82 | $40.86 | $40.86 | 17,504 |
| 2023-10-12 | $41.83 | $42.07 | $40.99 | $41.45 | $41.45 | 17,183 |
| 2023-10-11 | $42.55 | $43.41 | $42.36 | $42.60 | $42.60 | 18,970 |
| 2023-10-10 | $42.44 | $42.86 | $42.02 | $42.66 | $42.66 | 25,458 |
| 2023-10-09 | $42.26 | $42.90 | $41.86 | $42.41 | $42.41 | 31,186 |
| 2023-10-06 | $41.67 | $42.45 | $41.55 | $42.36 | $42.36 | 21,268 |
| 2023-10-05 | $41.18 | $42.25 | $40.87 | $42.02 | $42.02 | 41,368 |
| 2023-10-04 | $41.19 | $42.46 | $40.80 | $41.37 | $41.37 | 24,963 |
| 2023-10-03 | $40.81 | $41.41 | $40.38 | $41.25 | $41.25 | 33,047 |
| 2023-10-02 | $41.67 | $41.67 | $40.67 | $41.10 | $41.10 | 31,344 |
| 2023-09-29 | $41.87 | $42.10 | $41.33 | $41.99 | $41.99 | 37,254 |
| 2023-09-28 | $42.55 | $43.10 | $41.26 | $41.87 | $41.87 | 38,402 |
| 2023-09-27 | $42.24 | $42.90 | $41.95 | $42.41 | $42.41 | 65,089 |
| 2023-09-26 | $43.65 | $43.80 | $42.09 | $42.14 | $42.14 | 24,051 |
| 2023-09-25 | $43.81 | $43.81 | $42.86 | $43.64 | $43.64 | 41,394 |
| 2023-09-22 | $44.41 | $44.43 | $43.75 | $43.84 | $43.84 | 37,029 |
| 2023-09-21 | $44.88 | $45.07 | $44.58 | $44.58 | $44.58 | 26,620 |
| 2023-09-20 | $45.65 | $46.09 | $45.23 | $45.30 | $45.30 | 23,618 |
| 2023-09-19 | $46.24 | $46.39 | $45.83 | $45.84 | $45.84 | 26,129 |
| 2023-09-18 | $46.75 | $47.14 | $46.49 | $46.50 | $46.50 | 30,880 |
| 2023-09-15 | $47.20 | $47.37 | $45.88 | $46.84 | $46.84 | 319,978 |
| 2023-09-14 | $47.16 | $47.44 | $46.90 | $46.96 | $46.96 | 27,577 |
| 2023-09-13 | $46.49 | $47.36 | $46.44 | $46.96 | $46.96 | 33,693 |
| 2023-09-12 | $46.09 | $46.48 | $46.09 | $46.47 | $46.47 | 17,918 |
| 2023-09-11 | $45.72 | $46.47 | $45.72 | $46.24 | $46.24 | 26,958 |
| 2023-09-08 | $46.39 | $46.39 | $45.24 | $45.83 | $45.83 | 24,750 |
| 2023-09-07 | $45.80 | $46.39 | $45.19 | $46.22 | $46.22 | 32,971 |
| 2023-09-06 | $45.63 | $45.95 | $45.42 | $45.80 | $45.80 | 29,032 |
| 2023-09-05 | $46.15 | $46.15 | $45.00 | $45.78 | $45.78 | 45,855 |
| 2023-09-01 | $46.11 | $46.51 | $45.91 | $46.34 | $46.34 | 33,404 |
| 2023-08-31 | $46.10 | $46.40 | $46.03 | $46.16 | $46.16 | 42,275 |
| 2023-08-30 | $46.15 | $46.50 | $45.92 | $46.16 | $46.16 | 33,884 |
| 2023-08-29 | $45.99 | $46.30 | $45.38 | $46.26 | $46.26 | 32,232 |
| 2023-08-28 | $46.00 | $46.24 | $45.63 | $46.12 | $46.12 | 41,866 |
| 2023-08-25 | $45.79 | $46.58 | $45.52 | $45.97 | $45.97 | 36,791 |
| 2023-08-24 | $45.56 | $45.89 | $45.33 | $45.57 | $45.57 | 31,360 |
| 2023-08-23 | $46.21 | $46.25 | $45.15 | $45.58 | $45.58 | 58,006 |
| 2023-08-22 | $47.69 | $47.74 | $45.84 | $45.89 | $45.89 | 79,398 |
| 2023-08-21 | $47.52 | $47.94 | $47.00 | $47.60 | $47.60 | 57,679 |
| 2023-08-18 | $47.24 | $47.89 | $47.24 | $47.73 | $47.73 | 35,058 |
| 2023-08-17 | $46.85 | $47.83 | $46.85 | $47.40 | $47.40 | 40,772 |
| 2023-08-16 | $46.92 | $47.21 | $46.89 | $47.04 | $47.04 | 35,408 |
| 2023-08-15 | $46.73 | $47.15 | $46.02 | $46.93 | $46.65 | 28,689 |
| 2023-08-14 | $46.50 | $47.05 | $46.04 | $46.98 | $46.70 | 41,719 |
| 2023-08-11 | $45.84 | $46.60 | $45.84 | $46.47 | $46.19 | 52,033 |
| 2023-08-10 | $45.34 | $46.07 | $45.34 | $45.77 | $45.50 | 24,257 |
| 2023-08-09 | $45.56 | $45.84 | $44.53 | $45.33 | $45.06 | 48,555 |
| 2023-08-08 | $45.91 | $46.12 | $44.37 | $45.52 | $45.25 | 29,742 |
| 2023-08-07 | $45.45 | $46.15 | $45.45 | $45.82 | $45.55 | 49,599 |
| 2023-08-04 | $45.26 | $45.78 | $44.93 | $45.30 | $45.30 | 73,237 |
| 2023-08-03 | $45.81 | $45.81 | $45.01 | $45.10 | $45.10 | 61,042 |
| 2023-08-02 | $45.01 | $45.98 | $45.01 | $45.84 | $45.84 | 31,646 |
| 2023-08-01 | $45.75 | $45.97 | $45.13 | $45.27 | $45.27 | 33,366 |
| 2023-07-31 | $45.77 | $46.26 | $45.27 | $45.56 | $45.56 | 64,660 |
| 2023-07-28 | $46.11 | $46.53 | $45.61 | $45.79 | $45.79 | 30,943 |
| 2023-07-27 | $47.60 | $47.67 | $45.70 | $45.93 | $45.93 | 71,197 |
| 2023-07-26 | $48.37 | $49.07 | $47.14 | $47.41 | $47.41 | 57,078 |
| 2023-07-25 | $48.45 | $48.45 | $47.82 | $48.26 | $48.26 | 28,531 |
| 2023-07-24 | $48.75 | $49.41 | $48.53 | $48.55 | $48.55 | 27,190 |
| 2023-07-21 | $49.54 | $49.54 | $49.02 | $49.02 | $49.02 | 24,491 |
| 2023-07-20 | $48.10 | $49.73 | $48.00 | $49.46 | $49.46 | 36,426 |
| 2023-07-19 | $47.81 | $48.47 | $47.48 | $48.06 | $48.06 | 66,244 |
| 2023-07-18 | $48.20 | $48.60 | $47.39 | $47.89 | $47.89 | 19,601 |
| 2023-07-17 | $48.29 | $48.64 | $47.70 | $47.87 | $47.87 | 21,478 |
| 2023-07-14 | $48.67 | $48.86 | $48.12 | $48.20 | $48.20 | 23,671 |
| 2023-07-13 | $47.37 | $48.70 | $47.03 | $48.64 | $48.64 | 47,802 |
| 2023-07-12 | $46.67 | $47.54 | $46.67 | $47.13 | $47.13 | 45,064 |
| 2023-07-11 | $46.19 | $46.36 | $45.69 | $46.31 | $46.31 | 20,678 |
| 2023-07-10 | $46.50 | $46.94 | $46.12 | $46.20 | $46.20 | 20,135 |
| 2023-07-07 | $46.67 | $46.75 | $46.14 | $46.50 | $46.50 | 44,244 |
| 2023-07-06 | $46.55 | $46.91 | $46.26 | $46.67 | $46.67 | 40,127 |
| 2023-07-05 | $46.75 | $47.46 | $46.65 | $46.93 | $46.93 | 29,628 |
| 2023-07-03 | $46.90 | $47.39 | $46.74 | $46.82 | $46.82 | 21,666 |
| 2023-06-30 | $47.48 | $47.48 | $46.61 | $47.22 | $47.22 | 52,892 |
| 2023-06-29 | $46.42 | $47.73 | $46.37 | $47.41 | $47.41 | 49,862 |
| 2023-06-28 | $47.94 | $47.94 | $47.18 | $47.40 | $47.40 | 42,132 |
| 2023-06-27 | $47.86 | $48.24 | $47.60 | $47.93 | $47.93 | 30,200 |
| 2023-06-26 | $48.60 | $49.12 | $47.62 | $48.06 | $48.06 | 48,706 |
| 2023-06-23 | $48.93 | $49.52 | $47.72 | $47.95 | $47.95 | 281,046 |
| 2023-06-22 | $49.42 | $49.42 | $48.68 | $49.00 | $49.00 | 40,833 |
| 2023-06-21 | $48.97 | $49.57 | $48.49 | $49.30 | $49.30 | 47,749 |
| 2023-06-20 | $49.07 | $49.72 | $48.97 | $49.03 | $49.03 | 75,713 |
| 2023-06-16 | $49.24 | $49.75 | $49.02 | $49.32 | $49.32 | 95,606 |
| 2023-06-15 | $48.23 | $48.81 | $48.21 | $48.81 | $48.81 | 40,377 |
| 2023-06-14 | $48.80 | $48.80 | $47.94 | $48.09 | $48.09 | 36,530 |
| 2023-06-13 | $48.33 | $48.83 | $48.09 | $48.50 | $48.50 | 41,487 |
| 2023-06-12 | $49.92 | $50.27 | $48.26 | $48.30 | $48.30 | 30,984 |
| 2023-06-09 | $49.78 | $50.27 | $49.78 | $49.88 | $49.88 | 18,841 |
| 2023-06-08 | $50.29 | $50.38 | $49.48 | $50.28 | $50.28 | 42,127 |
| 2023-06-07 | $49.26 | $50.43 | $49.22 | $50.36 | $50.36 | 63,220 |
| 2023-06-06 | $48.78 | $49.40 | $48.45 | $49.19 | $49.19 | 43,777 |
| 2023-06-05 | $49.84 | $49.93 | $48.31 | $48.68 | $48.68 | 72,226 |
| 2023-06-02 | $48.99 | $50.37 | $48.95 | $50.00 | $50.00 | 59,448 |
| 2023-06-01 | $49.39 | $49.67 | $48.19 | $48.89 | $48.89 | 47,341 |
| 2023-05-31 | $48.90 | $49.74 | $48.58 | $49.50 | $49.50 | 51,294 |
| 2023-05-30 | $48.91 | $50.07 | $48.91 | $49.05 | $49.05 | 70,584 |
| 2023-05-26 | $47.71 | $49.08 | $47.58 | $48.97 | $48.97 | 88,179 |
| 2023-05-25 | $49.17 | $49.21 | $47.53 | $47.86 | $47.86 | 58,275 |
| 2023-05-24 | $48.84 | $49.80 | $48.63 | $49.23 | $49.23 | 45,750 |
| 2023-05-23 | $49.97 | $50.22 | $48.86 | $48.86 | $48.86 | 43,084 |
| 2023-05-22 | $48.95 | $49.96 | $47.81 | $49.81 | $49.81 | 135,804 |
| 2023-05-19 | $49.23 | $49.80 | $48.50 | $48.50 | $48.50 | 292,215 |
| 2023-05-18 | $55.23 | $55.35 | $54.83 | $55.11 | $55.11 | 19,907 |
| 2023-05-17 | $54.82 | $55.80 | $54.60 | $55.60 | $55.31 | 20,684 |
| 2023-05-16 | $54.57 | $55.23 | $53.76 | $55.05 | $55.05 | 20,938 |
| 2023-05-15 | $55.08 | $55.98 | $54.64 | $55.03 | $55.03 | 20,607 |
| 2023-05-12 | $54.78 | $55.52 | $54.62 | $55.32 | $55.32 | 20,495 |
| 2023-05-11 | $55.39 | $55.39 | $54.49 | $54.79 | $54.79 | 26,120 |
| 2023-05-10 | $54.72 | $55.85 | $54.48 | $55.84 | $55.84 | 17,284 |
| 2023-05-09 | $54.98 | $55.44 | $54.37 | $54.88 | $54.88 | 26,461 |
| 2023-05-08 | $55.40 | $55.40 | $54.20 | $54.98 | $54.98 | 22,127 |
| 2023-05-05 | $55.11 | $55.72 | $54.71 | $55.40 | $55.40 | 16,349 |
| 2023-05-04 | $54.36 | $55.20 | $53.65 | $54.97 | $54.97 | 21,476 |
| 2023-05-03 | $54.65 | $55.02 | $53.68 | $54.52 | $54.52 | 29,003 |
| 2023-05-02 | $55.43 | $55.43 | $53.39 | $54.19 | $54.19 | 40,433 |
| 2023-05-01 | $54.78 | $55.81 | $54.78 | $55.03 | $55.03 | 25,898 |
| 2023-04-28 | $56.02 | $56.02 | $54.56 | $54.78 | $54.78 | 15,614 |
| 2023-04-27 | $55.65 | $56.25 | $55.20 | $55.90 | $55.90 | 19,015 |
| 2023-04-26 | $57.08 | $57.38 | $55.14 | $55.62 | $55.62 | 34,934 |
| 2023-04-25 | $56.28 | $57.69 | $56.18 | $57.47 | $57.47 | 26,154 |
| 2023-04-24 | $56.59 | $56.98 | $55.90 | $56.28 | $56.28 | 16,362 |
| 2023-04-21 | $56.10 | $56.78 | $55.78 | $56.57 | $56.57 | 25,714 |
| 2023-04-20 | $55.40 | $56.37 | $54.95 | $56.19 | $56.19 | 21,663 |
| 2023-04-19 | $55.20 | $55.54 | $54.50 | $55.35 | $55.35 | 21,523 |
| 2023-04-18 | $55.78 | $55.86 | $54.30 | $54.98 | $54.98 | 18,626 |
| 2023-04-17 | $55.61 | $56.00 | $54.98 | $55.61 | $55.61 | 24,168 |
| 2023-04-14 | $58.06 | $58.22 | $55.35 | $55.95 | $55.95 | 27,801 |
| 2023-04-13 | $58.41 | $58.41 | $57.39 | $58.37 | $58.37 | 31,232 |
| 2023-04-12 | $57.79 | $58.40 | $57.40 | $58.39 | $58.39 | 28,415 |
| 2023-04-11 | $57.97 | $58.22 | $57.05 | $57.95 | $57.95 | 65,212 |
| 2023-04-10 | $56.95 | $58.10 | $56.80 | $58.00 | $58.00 | 30,167 |
| 2023-04-06 | $56.81 | $57.41 | $56.72 | $57.28 | $57.28 | 26,999 |
| 2023-04-05 | $55.59 | $56.97 | $55.59 | $56.93 | $56.93 | 26,984 |
| 2023-04-04 | $55.18 | $55.43 | $54.86 | $55.42 | $55.42 | 25,374 |
| 2023-04-03 | $55.68 | $55.74 | $55.05 | $55.18 | $55.18 | 27,491 |
| 2023-03-31 | $54.32 | $55.45 | $54.27 | $55.36 | $55.36 | 60,510 |
| 2023-03-30 | $54.31 | $54.99 | $54.00 | $54.58 | $54.58 | 32,501 |
| 2023-03-29 | $53.61 | $54.60 | $53.61 | $54.34 | $54.34 | 28,528 |
| 2023-03-28 | $53.50 | $54.35 | $53.35 | $53.82 | $53.82 | 21,373 |
| 2023-03-27 | $53.29 | $53.97 | $53.29 | $53.60 | $53.60 | 35,971 |
| 2023-03-24 | $51.31 | $53.69 | $51.31 | $53.58 | $53.58 | 48,045 |
| 2023-03-23 | $52.00 | $52.27 | $51.40 | $51.52 | $51.52 | 34,094 |
| 2023-03-22 | $52.34 | $52.92 | $51.30 | $52.01 | $52.01 | 58,964 |
| 2023-03-21 | $53.55 | $53.55 | $51.60 | $52.37 | $52.37 | 69,445 |
| 2023-03-20 | $52.73 | $54.28 | $52.40 | $53.41 | $53.41 | 68,558 |
| 2023-03-17 | $53.22 | $53.44 | $51.69 | $52.14 | $52.14 | 95,413 |
| 2023-03-16 | $52.93 | $54.03 | $52.18 | $53.40 | $53.40 | 38,551 |
| 2023-03-15 | $52.16 | $53.68 | $52.16 | $53.49 | $53.49 | 53,691 |
| 2023-03-14 | $52.26 | $53.61 | $52.26 | $52.87 | $52.87 | 35,309 |
| 2023-03-13 | $52.23 | $53.61 | $51.49 | $51.62 | $51.62 | 52,395 |
| 2023-03-10 | $53.79 | $54.45 | $51.81 | $52.23 | $52.23 | 63,801 |
| 2023-03-09 | $54.95 | $55.18 | $54.08 | $54.19 | $54.19 | 62,749 |
| 2023-03-08 | $55.18 | $55.40 | $54.45 | $55.07 | $55.07 | 43,095 |
| 2023-03-07 | $55.36 | $55.57 | $54.77 | $55.13 | $55.13 | 31,484 |
| 2023-03-06 | $54.83 | $55.60 | $54.25 | $55.17 | $55.17 | 49,581 |
| 2023-03-03 | $55.74 | $55.79 | $54.77 | $55.35 | $55.35 | 37,443 |
| 2023-03-02 | $54.36 | $55.64 | $54.02 | $55.39 | $55.39 | 38,393 |
| 2023-03-01 | $56.29 | $57.30 | $54.15 | $54.47 | $54.47 | 63,658 |
| 2023-02-28 | $56.88 | $56.88 | $55.90 | $56.33 | $56.33 | 87,292 |
| 2023-02-27 | $57.46 | $58.70 | $56.65 | $56.93 | $56.93 | 45,643 |
| 2023-02-24 | $58.00 | $58.00 | $56.73 | $57.41 | $57.41 | 31,367 |
| 2023-02-23 | $59.00 | $59.50 | $58.07 | $58.18 | $58.18 | 48,982 |
| 2023-02-22 | $59.00 | $59.66 | $58.50 | $58.80 | $58.80 | 41,622 |
| 2023-02-21 | $59.19 | $59.61 | $58.41 | $58.90 | $58.90 | 45,464 |
| 2023-02-17 | $58.06 | $59.58 | $58.06 | $59.24 | $59.24 | 24,956 |
| 2023-02-16 | $57.93 | $58.64 | $57.18 | $58.00 | $58.00 | 28,803 |
| 2023-02-15 | $57.63 | $58.23 | $56.68 | $57.98 | $57.98 | 44,649 |
| 2023-02-14 | $58.60 | $58.62 | $57.30 | $57.71 | $57.71 | 42,455 |
| 2023-02-13 | $57.64 | $58.83 | $57.28 | $58.28 | $58.28 | 51,311 |
| 2023-02-10 | $56.98 | $58.04 | $56.67 | $57.64 | $57.64 | 51,305 |
| 2023-02-09 | $58.26 | $59.24 | $56.50 | $56.88 | $56.88 | 36,087 |
| 2023-02-08 | $60.14 | $60.14 | $57.69 | $57.80 | $57.80 | 53,889 |
| 2023-02-07 | $61.56 | $61.56 | $60.01 | $60.42 | $60.13 | 52,146 |
| 2023-02-06 | $61.70 | $61.98 | $61.10 | $61.90 | $61.60 | 43,746 |
| 2023-02-03 | $60.77 | $61.66 | $59.84 | $61.59 | $61.59 | 39,818 |
| 2023-02-02 | $60.07 | $61.60 | $59.80 | $60.89 | $60.89 | 54,193 |
| 2023-02-01 | $59.16 | $60.55 | $58.34 | $60.22 | $60.22 | 45,078 |
| 2023-01-31 | $57.58 | $59.29 | $56.95 | $58.90 | $58.90 | 32,786 |
| 2023-01-30 | $57.43 | $58.41 | $57.08 | $57.28 | $57.28 | 64,122 |
| 2023-01-27 | $61.13 | $61.13 | $56.68 | $57.01 | $57.01 | 91,551 |
| 2023-01-26 | $61.86 | $62.51 | $61.12 | $61.30 | $61.30 | 32,258 |
| 2023-01-25 | $61.50 | $63.00 | $61.19 | $61.86 | $61.86 | 65,935 |
| 2023-01-24 | $60.79 | $61.97 | $60.18 | $61.96 | $61.96 | 24,045 |
| 2023-01-23 | $59.68 | $60.88 | $58.94 | $60.75 | $60.75 | 40,030 |
| 2023-01-20 | $61.64 | $61.64 | $58.89 | $59.79 | $59.79 | 48,979 |
| 2023-01-19 | $59.31 | $61.95 | $59.20 | $61.17 | $61.17 | 127,502 |
| 2023-01-18 | $61.35 | $61.35 | $59.09 | $59.57 | $59.57 | 31,098 |
| 2023-01-17 | $60.00 | $61.51 | $60.00 | $61.03 | $61.03 | 33,027 |
| 2023-01-13 | $59.39 | $60.44 | $58.80 | $60.25 | $60.25 | 32,644 |
| 2023-01-12 | $59.12 | $59.76 | $57.92 | $59.37 | $59.37 | 30,305 |
| 2023-01-11 | $59.69 | $59.91 | $58.65 | $59.09 | $59.09 | 46,434 |
| 2023-01-10 | $59.71 | $60.09 | $59.03 | $59.50 | $59.50 | 43,430 |
| 2023-01-09 | $60.29 | $61.00 | $59.50 | $59.61 | $59.61 | 33,444 |
| 2023-01-06 | $59.30 | $60.33 | $59.30 | $60.29 | $60.29 | 20,509 |
| 2023-01-05 | $59.30 | $59.35 | $57.90 | $58.72 | $58.72 | 59,883 |
| 2023-01-04 | $59.44 | $60.01 | $59.07 | $59.35 | $59.35 | 33,822 |
| 2023-01-03 | $59.00 | $59.13 | $58.10 | $58.99 | $58.99 | 52,630 |
| 2022-12-30 | $58.18 | $59.98 | $58.18 | $58.58 | $58.58 | 58,787 |
| 2022-12-29 | $57.85 | $59.00 | $57.72 | $58.53 | $58.53 | 39,300 |
| 2022-12-28 | $58.10 | $58.77 | $57.60 | $57.91 | $57.91 | 53,545 |
| 2022-12-27 | $56.42 | $58.30 | $56.27 | $58.02 | $58.02 | 44,051 |
| 2022-12-23 | $55.36 | $57.01 | $55.36 | $56.46 | $56.46 | 34,200 |
| 2022-12-22 | $54.98 | $55.78 | $54.10 | $55.40 | $55.40 | 43,720 |
| 2022-12-21 | $54.19 | $55.88 | $54.19 | $55.43 | $55.43 | 22,366 |
| 2022-12-20 | $53.85 | $54.93 | $53.85 | $54.52 | $54.52 | 31,491 |
| 2022-12-19 | $55.32 | $55.32 | $53.33 | $54.74 | $54.74 | 76,062 |
| 2022-12-16 | $52.82 | $55.80 | $52.07 | $55.79 | $55.79 | 162,112 |
| 2022-12-15 | $54.85 | $55.00 | $52.81 | $53.13 | $53.13 | 54,408 |
| 2022-12-14 | $55.42 | $55.95 | $54.44 | $54.80 | $54.80 | 37,352 |
| 2022-12-13 | $55.30 | $55.91 | $54.85 | $55.10 | $55.10 | 43,342 |
| 2022-12-12 | $55.45 | $55.80 | $54.27 | $54.56 | $54.56 | 26,816 |
| 2022-12-09 | $55.30 | $56.15 | $55.25 | $55.44 | $55.44 | 25,395 |
| 2022-12-08 | $55.20 | $55.64 | $54.40 | $55.30 | $55.30 | 24,665 |
| 2022-12-07 | $55.10 | $55.35 | $54.75 | $54.93 | $54.93 | 25,270 |
| 2022-12-06 | $54.28 | $55.15 | $54.12 | $54.83 | $54.83 | 18,463 |
| 2022-12-05 | $53.99 | $54.53 | $53.63 | $54.31 | $54.31 | 43,342 |
| 2022-12-02 | $53.95 | $55.08 | $53.42 | $54.52 | $54.52 | 31,833 |
| 2022-12-01 | $54.71 | $54.96 | $53.91 | $54.24 | $54.24 | 23,540 |
| 2022-11-30 | $52.87 | $54.63 | $52.57 | $54.56 | $54.56 | 176,215 |
| 2022-11-29 | $53.85 | $53.92 | $52.78 | $53.10 | $53.10 | 27,482 |
| 2022-11-28 | $55.45 | $55.45 | $54.04 | $54.06 | $54.06 | 18,793 |
| 2022-11-25 | $56.01 | $56.49 | $55.73 | $55.77 | $55.77 | 24,100 |
| 2022-11-23 | $55.88 | $56.39 | $55.17 | $55.82 | $55.82 | 39,283 |
| 2022-11-22 | $56.22 | $56.26 | $54.81 | $55.88 | $55.88 | 43,500 |
| 2022-11-21 | $55.77 | $57.22 | $55.77 | $56.21 | $56.21 | 38,522 |
| 2022-11-18 | $53.85 | $55.63 | $52.73 | $55.62 | $55.62 | 55,651 |
| 2022-11-17 | $53.46 | $53.46 | $52.47 | $53.10 | $53.10 | 35,572 |
| 2022-11-16 | $52.55 | $53.63 | $51.93 | $53.56 | $53.56 | 32,472 |
| 2022-11-15 | $51.67 | $52.46 | $51.03 | $52.30 | $52.30 | 32,992 |
| 2022-11-14 | $51.13 | $51.83 | $51.06 | $51.25 | $51.25 | 44,370 |
| 2022-11-11 | $53.87 | $53.87 | $51.11 | $51.58 | $51.58 | 35,896 |
| 2022-11-10 | $52.36 | $53.64 | $51.45 | $53.43 | $53.43 | 57,782 |
| 2022-11-09 | $51.38 | $52.20 | $51.00 | $51.61 | $51.34 | 34,755 |
| 2022-11-08 | $51.16 | $52.20 | $50.88 | $51.79 | $51.52 | 33,655 |
| 2022-11-07 | $51.85 | $51.98 | $50.29 | $51.38 | $51.11 | 23,987 |
| 2022-11-04 | $50.75 | $52.36 | $49.81 | $52.27 | $52.00 | 29,373 |
| 2022-11-03 | $50.65 | $51.28 | $49.96 | $50.27 | $50.01 | 34,434 |
| 2022-11-02 | $51.05 | $51.91 | $50.94 | $51.17 | $50.90 | 35,087 |
| 2022-11-01 | $52.45 | $52.57 | $51.41 | $51.49 | $51.22 | 19,499 |
| 2022-10-31 | $53.31 | $53.31 | $52.00 | $52.28 | $52.01 | 57,212 |
| 2022-10-28 | $52.49 | $53.62 | $52.49 | $53.55 | $53.27 | 41,996 |
| 2022-10-27 | $52.05 | $53.00 | $51.97 | $52.52 | $52.25 | 24,101 |
| 2022-10-26 | $52.25 | $52.94 | $51.61 | $51.61 | $51.34 | 29,034 |
| 2022-10-25 | $50.94 | $52.69 | $50.31 | $52.06 | $51.79 | 37,079 |
| 2022-10-24 | $50.44 | $51.44 | $50.20 | $51.09 | $50.83 | 31,027 |
| 2022-10-21 | $48.67 | $50.86 | $48.44 | $50.29 | $50.03 | 260,594 |
| 2022-10-20 | $49.64 | $49.64 | $47.82 | $48.24 | $47.99 | 52,441 |
| 2022-10-19 | $49.01 | $49.55 | $48.64 | $49.54 | $49.28 | 48,639 |
| 2022-10-18 | $49.01 | $50.06 | $48.91 | $49.43 | $49.17 | 63,765 |
| 2022-10-17 | $46.99 | $48.75 | $46.99 | $48.66 | $48.41 | 54,838 |
| 2022-10-14 | $47.67 | $47.67 | $46.76 | $46.89 | $46.89 | 31,508 |
| 2022-10-13 | $45.87 | $47.22 | $45.44 | $47.06 | $47.06 | 37,123 |
| 2022-10-12 | $46.64 | $46.69 | $45.92 | $46.14 | $46.14 | 32,647 |
| 2022-10-11 | $46.05 | $46.98 | $45.73 | $46.75 | $46.75 | 17,866 |
| 2022-10-10 | $46.34 | $46.84 | $45.61 | $46.12 | $46.12 | 33,793 |
| 2022-10-07 | $47.85 | $47.92 | $45.64 | $46.59 | $46.59 | 48,798 |
| 2022-10-06 | $48.61 | $48.70 | $47.64 | $47.70 | $47.70 | 24,390 |
| 2022-10-05 | $49.12 | $49.12 | $48.37 | $48.99 | $48.99 | 34,198 |
| 2022-10-04 | $49.75 | $50.01 | $48.41 | $49.34 | $49.34 | 57,516 |
| 2022-10-03 | $48.56 | $49.88 | $48.17 | $49.36 | $49.36 | 33,924 |
| 2022-09-30 | $48.51 | $48.89 | $48.04 | $48.12 | $48.12 | 44,520 |
| 2022-09-29 | $49.83 | $49.83 | $47.96 | $48.44 | $48.44 | 33,361 |
| 2022-09-28 | $49.78 | $50.60 | $48.95 | $50.05 | $50.05 | 37,242 |
| 2022-09-27 | $50.27 | $51.24 | $49.52 | $49.69 | $49.69 | 42,981 |
| 2022-09-26 | $51.01 | $51.19 | $49.80 | $50.48 | $50.48 | 35,514 |
| 2022-09-23 | $51.89 | $52.82 | $50.84 | $51.38 | $51.38 | 28,129 |
| 2022-09-22 | $52.68 | $52.82 | $51.98 | $52.43 | $52.43 | 30,912 |
| 2022-09-21 | $53.41 | $54.32 | $52.52 | $52.61 | $52.61 | 31,263 |
| 2022-09-20 | $55.27 | $55.27 | $53.02 | $53.59 | $53.59 | 45,567 |
| 2022-09-19 | $55.13 | $56.04 | $54.47 | $55.78 | $55.78 | 72,199 |
| 2022-09-16 | $55.61 | $59.63 | $55.00 | $55.23 | $55.23 | 327,967 |
| 2022-09-15 | $56.41 | $56.41 | $55.27 | $55.46 | $55.46 | 42,045 |
| 2022-09-14 | $55.40 | $56.53 | $54.83 | $56.33 | $56.33 | 48,418 |
| 2022-09-13 | $53.69 | $55.82 | $53.69 | $55.18 | $55.18 | 73,938 |
| 2022-09-12 | $53.91 | $54.46 | $52.89 | $53.74 | $53.74 | 30,520 |
| 2022-09-09 | $53.53 | $54.34 | $52.91 | $53.81 | $53.81 | 48,960 |
| 2022-09-08 | $53.95 | $54.27 | $53.30 | $53.48 | $53.48 | 26,179 |
| 2022-09-07 | $53.54 | $54.26 | $53.15 | $53.99 | $53.99 | 30,645 |
| 2022-09-06 | $54.53 | $54.85 | $52.98 | $53.46 | $53.46 | 31,305 |
| 2022-09-02 | $55.18 | $55.91 | $54.44 | $54.56 | $54.56 | 21,216 |
| 2022-09-01 | $54.65 | $55.32 | $53.36 | $54.92 | $54.92 | 26,273 |
| 2022-08-31 | $54.91 | $55.47 | $54.32 | $54.63 | $54.63 | 23,562 |
| 2022-08-30 | $56.04 | $56.04 | $54.63 | $54.90 | $54.90 | 40,256 |
| 2022-08-29 | $56.55 | $56.63 | $55.36 | $56.00 | $56.00 | 27,401 |
| 2022-08-26 | $57.56 | $57.58 | $56.65 | $56.65 | $56.65 | 37,128 |
| 2022-08-25 | $56.88 | $57.35 | $55.53 | $57.26 | $57.26 | 55,558 |
| 2022-08-24 | $56.12 | $57.76 | $55.50 | $56.67 | $56.67 | 52,867 |
| 2022-08-23 | $58.70 | $58.77 | $55.78 | $56.41 | $56.41 | 81,962 |
| 2022-08-22 | $58.53 | $59.02 | $58.07 | $58.49 | $58.49 | 75,231 |
| 2022-08-19 | $58.87 | $60.36 | $58.47 | $58.67 | $58.67 | 69,440 |
| 2022-08-18 | $57.75 | $58.96 | $57.75 | $58.85 | $58.85 | 49,363 |
| 2022-08-17 | $56.82 | $57.97 | $56.77 | $57.54 | $57.54 | 50,748 |
| 2022-08-16 | $56.30 | $57.11 | $56.00 | $56.92 | $56.92 | 37,290 |
| 2022-08-15 | $55.69 | $56.40 | $55.64 | $56.10 | $56.10 | 52,667 |
| 2022-08-12 | $54.34 | $55.89 | $53.80 | $55.69 | $55.69 | 40,983 |
| 2022-08-11 | $54.55 | $54.85 | $53.78 | $53.97 | $53.97 | 39,744 |
| 2022-08-10 | $53.87 | $54.44 | $53.34 | $54.19 | $54.19 | 28,466 |
| 2022-08-09 | $53.85 | $53.85 | $52.89 | $53.51 | $53.51 | 28,364 |
| 2022-08-08 | $53.42 | $54.00 | $52.75 | $53.69 | $53.69 | 39,877 |
| 2022-08-05 | $53.68 | $53.76 | $53.00 | $53.70 | $53.43 | 34,668 |
| 2022-08-04 | $52.34 | $53.80 | $52.34 | $53.66 | $53.39 | 31,827 |
| 2022-08-03 | $51.53 | $52.08 | $50.64 | $51.84 | $51.58 | 37,742 |
| 2022-08-02 | $51.99 | $52.48 | $51.70 | $51.70 | $51.44 | 30,207 |
| 2022-08-01 | $51.55 | $52.22 | $50.77 | $51.87 | $51.61 | 38,878 |
| 2022-07-29 | $51.85 | $52.04 | $51.29 | $51.56 | $51.30 | 33,026 |
| 2022-07-28 | $51.75 | $51.95 | $51.35 | $51.69 | $51.43 | 61,003 |
| 2022-07-27 | $51.83 | $52.22 | $51.28 | $51.73 | $51.47 | 19,303 |
| 2022-07-26 | $51.58 | $51.85 | $51.57 | $51.77 | $51.51 | 17,809 |
| 2022-07-25 | $50.95 | $51.61 | $50.95 | $51.56 | $51.30 | 17,465 |
| 2022-07-22 | $50.25 | $51.14 | $50.25 | $50.93 | $50.67 | 23,605 |
| 2022-07-21 | $51.19 | $51.77 | $50.03 | $50.88 | $50.62 | 29,693 |
| 2022-07-20 | $51.70 | $51.95 | $51.04 | $51.54 | $51.28 | 32,423 |
| 2022-07-19 | $51.08 | $51.95 | $50.99 | $51.60 | $51.34 | 29,281 |
| 2022-07-18 | $50.89 | $51.22 | $50.35 | $50.77 | $50.51 | 34,802 |
| 2022-07-15 | $50.42 | $50.77 | $49.93 | $50.54 | $50.28 | 41,805 |
| 2022-07-14 | $50.42 | $50.60 | $48.97 | $49.88 | $49.63 | 24,508 |
| 2022-07-13 | $50.18 | $51.38 | $49.72 | $50.78 | $50.52 | 55,472 |
| 2022-07-12 | $50.02 | $50.69 | $50.00 | $50.34 | $50.09 | 47,048 |
| 2022-07-11 | $50.39 | $50.39 | $49.41 | $49.70 | $49.45 | 18,221 |
| 2022-07-08 | $49.85 | $50.46 | $49.29 | $50.40 | $50.15 | 34,256 |
| 2022-07-07 | $50.44 | $50.57 | $49.58 | $49.63 | $49.38 | 37,620 |
| 2022-07-06 | $49.95 | $50.46 | $48.34 | $50.44 | $50.18 | 39,010 |
| 2022-07-05 | $50.41 | $50.41 | $48.82 | $49.95 | $49.70 | 23,310 |
| 2022-07-01 | $49.03 | $50.61 | $49.03 | $50.38 | $50.13 | 26,642 |
| 2022-06-30 | $47.81 | $49.17 | $47.81 | $49.17 | $48.92 | 20,659 |
| 2022-06-29 | $49.07 | $49.07 | $47.57 | $47.90 | $47.66 | 17,741 |
| 2022-06-28 | $48.98 | $49.23 | $48.64 | $48.86 | $48.61 | 13,751 |
| 2022-06-27 | $48.03 | $48.86 | $47.87 | $48.68 | $48.43 | 17,922 |
| 2022-06-24 | $46.32 | $48.01 | $46.32 | $47.85 | $47.61 | 172,440 |
| 2022-06-23 | $45.83 | $46.40 | $45.44 | $46.35 | $46.12 | 24,263 |
| 2022-06-22 | $45.34 | $45.86 | $45.02 | $45.61 | $45.38 | 24,830 |
| 2022-06-21 | $45.45 | $46.34 | $44.97 | $45.65 | $45.42 | 43,002 |
| 2022-06-17 | $45.46 | $45.90 | $45.05 | $45.17 | $44.94 | 55,715 |
| 2022-06-16 | $45.19 | $45.61 | $44.67 | $45.12 | $44.89 | 49,545 |
| 2022-06-15 | $45.51 | $47.44 | $44.90 | $45.61 | $45.38 | 50,184 |
| 2022-06-14 | $45.02 | $45.46 | $44.08 | $45.34 | $45.11 | 45,737 |
| 2022-06-13 | $46.48 | $46.50 | $44.87 | $45.03 | $44.80 | 31,960 |
| 2022-06-10 | $46.15 | $47.07 | $46.11 | $46.97 | $46.73 | 18,672 |
| 2022-06-09 | $46.95 | $47.84 | $46.36 | $46.39 | $46.16 | 15,984 |
| 2022-06-08 | $47.45 | $47.71 | $46.84 | $47.09 | $46.85 | 15,047 |
| 2022-06-07 | $48.54 | $48.85 | $47.09 | $47.22 | $46.98 | 26,536 |
| 2022-06-06 | $48.76 | $49.14 | $48.05 | $48.30 | $48.06 | 20,067 |
| 2022-06-03 | $48.12 | $49.05 | $48.12 | $48.60 | $48.35 | 17,746 |
| 2022-06-02 | $48.40 | $49.19 | $48.40 | $49.14 | $48.89 | 15,965 |
| 2022-06-01 | $49.00 | $49.12 | $48.44 | $48.54 | $48.29 | 31,591 |
| 2022-05-31 | $48.43 | $49.44 | $48.28 | $49.08 | $48.83 | 23,702 |
| 2022-05-27 | $48.95 | $50.00 | $48.76 | $49.08 | $48.83 | 19,926 |
| 2022-05-26 | $49.23 | $49.46 | $48.34 | $48.52 | $48.27 | 18,390 |
| 2022-05-25 | $49.06 | $50.00 | $48.58 | $48.89 | $48.64 | 31,840 |
| 2022-05-24 | $47.69 | $49.44 | $47.24 | $48.73 | $48.48 | 27,350 |
| 2022-05-23 | $47.71 | $47.92 | $46.92 | $47.42 | $47.18 | 12,262 |
| 2022-05-20 | $47.77 | $47.77 | $46.72 | $47.07 | $46.83 | 31,778 |
| 2022-05-19 | $46.70 | $47.99 | $45.55 | $47.66 | $47.42 | 36,428 |
| 2022-05-18 | $45.52 | $48.54 | $45.49 | $46.84 | $46.60 | 43,780 |
| 2022-05-17 | $45.16 | $45.31 | $44.66 | $45.24 | $45.01 | 16,577 |
| 2022-05-16 | $45.06 | $45.88 | $44.80 | $44.95 | $44.72 | 14,429 |
| 2022-05-13 | $45.47 | $45.66 | $44.51 | $45.37 | $45.14 | 16,943 |
| 2022-05-12 | $44.85 | $45.27 | $44.78 | $45.10 | $44.87 | 19,431 |
| 2022-05-11 | $44.75 | $45.69 | $44.70 | $45.00 | $44.77 | 19,074 |
| 2022-05-10 | $46.01 | $46.25 | $44.62 | $44.87 | $44.64 | 54,715 |
| 2022-05-09 | $44.54 | $46.06 | $44.54 | $46.01 | $45.78 | 29,478 |
| 2022-05-06 | $44.97 | $45.09 | $44.19 | $45.00 | $44.77 | 12,959 |
| 2022-05-05 | $46.54 | $46.54 | $44.29 | $45.16 | $44.66 | 18,405 |
| 2022-05-04 | $45.57 | $46.62 | $45.43 | $46.62 | $46.10 | 12,304 |
| 2022-05-03 | $46.37 | $46.37 | $45.48 | $45.58 | $45.08 | 11,475 |
| 2022-05-02 | $46.17 | $46.48 | $45.51 | $45.97 | $45.46 | 29,150 |
| 2022-04-29 | $46.80 | $46.80 | $46.05 | $46.50 | $45.99 | 24,571 |
| 2022-04-28 | $46.65 | $47.64 | $46.50 | $46.96 | $46.44 | 12,641 |
| 2022-04-27 | $46.90 | $47.06 | $46.10 | $46.25 | $45.74 | 11,929 |
| 2022-04-26 | $47.05 | $47.80 | $46.89 | $46.95 | $46.43 | 17,748 |
| 2022-04-25 | $46.33 | $47.26 | $46.05 | $47.08 | $46.56 | 54,775 |
| 2022-04-22 | $47.95 | $47.99 | $46.38 | $46.38 | $45.87 | 17,568 |
| 2022-04-21 | $48.02 | $48.37 | $47.51 | $47.68 | $47.15 | 14,020 |
| 2022-04-20 | $46.91 | $48.19 | $46.91 | $48.00 | $47.47 | 9,618 |
| 2022-04-19 | $46.40 | $47.10 | $46.29 | $46.85 | $46.33 | 14,750 |
| 2022-04-18 | $46.05 | $46.55 | $46.01 | $46.11 | $45.60 | 15,911 |
| 2022-04-14 | $47.04 | $47.39 | $46.32 | $46.35 | $45.84 | 13,484 |
| 2022-04-13 | $47.82 | $47.82 | $46.48 | $46.82 | $46.30 | 26,224 |
| 2022-04-12 | $47.62 | $47.72 | $46.88 | $47.42 | $46.90 | 10,461 |
| 2022-04-11 | $47.98 | $47.98 | $47.00 | $47.34 | $46.82 | 7,852 |
| 2022-04-08 | $48.70 | $48.92 | $47.75 | $47.78 | $47.25 | 16,330 |
| 2022-04-07 | $48.13 | $49.06 | $48.07 | $48.64 | $48.10 | 11,532 |
| 2022-04-06 | $48.44 | $48.56 | $47.87 | $48.33 | $47.80 | 12,658 |
| 2022-04-05 | $48.66 | $48.89 | $48.02 | $48.15 | $47.62 | 11,003 |
| 2022-04-04 | $49.63 | $49.89 | $48.45 | $48.46 | $47.92 | 20,017 |
| 2022-04-01 | $48.55 | $49.43 | $48.15 | $49.27 | $48.73 | 26,443 |
| 2022-03-31 | $48.15 | $48.72 | $48.15 | $48.55 | $48.01 | 13,962 |
| 2022-03-30 | $48.39 | $48.60 | $48.08 | $48.15 | $47.62 | 14,720 |
| 2022-03-29 | $47.88 | $48.50 | $47.62 | $48.19 | $47.66 | 12,818 |
| 2022-03-28 | $47.03 | $47.87 | $46.82 | $47.50 | $46.97 | 14,748 |
| 2022-03-25 | $46.39 | $47.71 | $46.39 | $47.04 | $46.52 | 14,525 |
| 2022-03-24 | $47.23 | $47.30 | $46.63 | $47.03 | $46.51 | 21,183 |
| 2022-03-23 | $47.78 | $47.78 | $46.65 | $46.77 | $46.25 | 45,846 |
| 2022-03-22 | $47.95 | $48.42 | $47.45 | $47.45 | $46.93 | 19,419 |
| 2022-03-21 | $48.08 | $48.67 | $47.40 | $48.30 | $47.77 | 19,852 |
| 2022-03-18 | $46.11 | $48.30 | $46.11 | $48.08 | $47.55 | 201,816 |
| 2022-03-17 | $47.00 | $47.67 | $46.50 | $47.06 | $46.54 | 18,053 |
| 2022-03-16 | $47.18 | $47.62 | $46.23 | $46.77 | $46.25 | 56,021 |
| 2022-03-15 | $47.46 | $48.06 | $46.81 | $47.10 | $46.58 | 18,992 |
| 2022-03-14 | $48.43 | $48.47 | $47.30 | $47.54 | $47.01 | 42,976 |
| 2022-03-11 | $47.83 | $48.58 | $47.52 | $48.21 | $47.68 | 12,710 |
| 2022-03-10 | $48.44 | $48.51 | $46.94 | $47.82 | $47.29 | 15,324 |
| 2022-03-09 | $50.05 | $50.05 | $48.13 | $48.44 | $47.90 | 32,531 |
| 2022-03-08 | $50.20 | $50.88 | $49.44 | $49.45 | $48.90 | 37,780 |
| 2022-03-07 | $49.70 | $50.56 | $49.70 | $50.24 | $49.68 | 21,790 |
| 2022-03-04 | $48.80 | $49.55 | $47.91 | $49.47 | $48.92 | 21,452 |
| 2022-03-03 | $48.61 | $49.27 | $48.50 | $49.12 | $48.58 | 30,043 |
| 2022-03-02 | $46.82 | $48.70 | $46.82 | $48.12 | $47.59 | 33,374 |
| 2022-03-01 | $46.21 | $46.79 | $45.98 | $46.46 | $45.95 | 26,719 |
| 2022-02-28 | $46.42 | $47.24 | $45.06 | $46.48 | $45.97 | 16,474 |
| 2022-02-25 | $46.99 | $47.01 | $46.29 | $46.81 | $46.29 | 9,984 |
| 2022-02-24 | $45.94 | $47.15 | $45.57 | $46.80 | $46.28 | 21,342 |
| 2022-02-23 | $47.13 | $48.08 | $45.11 | $46.69 | $46.17 | 15,320 |
| 2022-02-22 | $46.17 | $47.09 | $46.17 | $47.06 | $46.54 | 12,053 |
| 2022-02-18 | $46.33 | $46.95 | $46.12 | $46.45 | $45.94 | 13,483 |
| 2022-02-17 | $46.03 | $47.19 | $45.06 | $46.19 | $45.68 | 17,383 |
| 2022-02-16 | $46.11 | $46.58 | $45.54 | $46.46 | $45.95 | 17,165 |
| 2022-02-15 | $46.24 | $46.66 | $45.79 | $45.90 | $45.39 | 21,580 |
| 2022-02-14 | $46.24 | $47.00 | $45.78 | $46.21 | $45.70 | 52,587 |
| 2022-02-11 | $46.14 | $46.96 | $45.80 | $46.21 | $45.70 | 14,270 |
| 2022-02-10 | $46.17 | $46.88 | $45.58 | $46.10 | $45.59 | 32,359 |
| 2022-02-09 | $46.81 | $46.96 | $46.20 | $46.59 | $46.07 | 22,591 |
| 2022-02-08 | $46.41 | $47.23 | $46.15 | $46.70 | $46.18 | 19,803 |
| 2022-02-07 | $46.13 | $47.29 | $46.13 | $46.81 | $46.03 | 24,594 |
| 2022-02-04 | $46.83 | $46.83 | $45.47 | $45.84 | $45.08 | 23,331 |
| 2022-02-03 | $46.72 | $46.94 | $45.62 | $46.55 | $45.77 | 19,426 |
| 2022-02-02 | $47.26 | $47.60 | $45.90 | $46.41 | $45.64 | 21,376 |
| 2022-02-01 | $47.85 | $47.85 | $46.39 | $47.26 | $46.47 | 35,720 |
| 2022-01-31 | $48.40 | $49.00 | $47.70 | $48.20 | $47.40 | 39,089 |
| 2022-01-28 | $47.09 | $48.77 | $47.09 | $48.43 | $47.62 | 29,947 |
| 2022-01-27 | $47.36 | $47.89 | $46.56 | $47.48 | $46.69 | 36,459 |
| 2022-01-26 | $47.47 | $47.95 | $45.80 | $47.01 | $46.23 | 57,426 |
| 2022-01-25 | $45.24 | $46.81 | $45.24 | $45.93 | $45.16 | 25,377 |
| 2022-01-24 | $44.64 | $46.00 | $44.60 | $45.52 | $44.76 | 45,877 |
| 2022-01-21 | $44.78 | $45.04 | $44.10 | $44.58 | $43.84 | 27,558 |
| 2022-01-20 | $44.35 | $45.00 | $43.90 | $44.54 | $43.80 | 16,854 |
| 2022-01-19 | $44.01 | $44.60 | $43.84 | $44.05 | $43.31 | 11,052 |
| 2022-01-18 | $44.20 | $44.71 | $44.00 | $44.08 | $43.34 | 18,103 |
| 2022-01-14 | $44.00 | $44.82 | $44.00 | $44.65 | $43.90 | 11,490 |
| 2022-01-13 | $44.46 | $45.20 | $43.59 | $44.66 | $43.91 | 21,776 |
| 2022-01-12 | $44.05 | $44.05 | $43.02 | $43.65 | $42.92 | 19,123 |
| 2022-01-11 | $44.60 | $44.60 | $43.04 | $43.94 | $43.21 | 14,326 |
| 2022-01-10 | $43.65 | $44.43 | $43.58 | $44.02 | $43.29 | 16,114 |
| 2022-01-07 | $43.39 | $44.93 | $43.39 | $43.92 | $43.19 | 19,055 |
| 2022-01-06 | $44.52 | $45.33 | $44.15 | $44.60 | $43.86 | 12,217 |
| 2022-01-05 | $45.56 | $45.57 | $44.50 | $44.84 | $44.09 | 11,344 |
| 2022-01-04 | $46.07 | $46.11 | $45.37 | $45.50 | $44.74 | 10,443 |
| 2022-01-03 | $46.43 | $46.75 | $45.82 | $46.04 | $45.27 | 11,332 |
| 2021-12-31 | $45.97 | $47.17 | $45.77 | $46.33 | $45.56 | 28,013 |
| 2021-12-30 | $46.36 | $46.91 | $46.11 | $46.11 | $45.34 | 10,205 |
| 2021-12-29 | $46.84 | $47.49 | $46.29 | $46.36 | $45.59 | 13,398 |
| 2021-12-28 | $46.19 | $46.94 | $45.11 | $46.65 | $45.87 | 16,941 |
| 2021-12-27 | $47.12 | $47.82 | $45.52 | $45.87 | $45.10 | 22,854 |
| 2021-12-23 | $46.73 | $47.34 | $46.19 | $46.81 | $46.03 | 8,312 |
| 2021-12-22 | $45.58 | $46.57 | $45.58 | $46.47 | $45.69 | 22,372 |
| 2021-12-21 | $46.90 | $46.98 | $45.56 | $45.77 | $45.01 | 19,209 |
| 2021-12-20 | $46.66 | $46.86 | $45.51 | $46.53 | $45.75 | 33,780 |
| 2021-12-17 | $43.31 | $47.99 | $43.05 | $47.62 | $46.83 | 170,679 |
| 2021-12-16 | $42.51 | $44.21 | $41.62 | $43.03 | $42.31 | 35,227 |
| 2021-12-15 | $42.00 | $42.71 | $41.87 | $42.28 | $41.57 | 28,847 |
| 2021-12-14 | $42.14 | $43.75 | $41.52 | $42.21 | $41.51 | 31,210 |
| 2021-12-13 | $42.27 | $43.37 | $42.10 | $42.38 | $41.67 | 26,201 |
| 2021-12-10 | $42.75 | $42.75 | $42.06 | $42.60 | $41.89 | 9,628 |
| 2021-12-09 | $42.53 | $43.53 | $42.02 | $42.45 | $41.74 | 22,093 |
| 2021-12-08 | $42.35 | $43.33 | $42.35 | $42.79 | $42.08 | 15,698 |
| 2021-12-07 | $42.60 | $43.31 | $42.01 | $42.63 | $41.92 | 29,406 |
| 2021-12-06 | $42.46 | $42.85 | $42.00 | $42.73 | $42.02 | 18,468 |
| 2021-12-03 | $43.11 | $43.11 | $42.07 | $42.29 | $41.58 | 13,278 |
| 2021-12-02 | $42.70 | $43.40 | $42.04 | $42.78 | $42.07 | 13,730 |
| 2021-12-01 | $43.43 | $43.61 | $42.04 | $42.04 | $41.34 | 14,419 |
| 2021-11-30 | $43.43 | $43.43 | $42.08 | $42.76 | $42.05 | 31,815 |
| 2021-11-29 | $42.75 | $45.31 | $41.96 | $43.74 | $43.01 | 45,014 |
| 2021-11-26 | $43.83 | $43.83 | $41.90 | $42.75 | $42.04 | 13,262 |
| 2021-11-24 | $44.55 | $45.55 | $44.40 | $44.69 | $43.94 | 10,296 |
| 2021-11-23 | $45.43 | $46.16 | $45.07 | $45.28 | $44.52 | 12,110 |
| 2021-11-22 | $44.50 | $46.49 | $44.02 | $45.30 | $44.54 | 20,625 |
| 2021-11-19 | $43.79 | $44.76 | $43.59 | $44.33 | $43.59 | 15,503 |
| 2021-11-18 | $43.62 | $44.25 | $42.75 | $43.94 | $43.21 | 18,610 |
| 2021-11-17 | $43.52 | $43.63 | $43.00 | $43.63 | $42.90 | 12,706 |
| 2021-11-16 | $43.26 | $43.54 | $42.69 | $43.26 | $42.54 | 13,041 |
| 2021-11-15 | $43.46 | $43.65 | $42.47 | $43.08 | $42.36 | 24,786 |
| 2021-11-12 | $42.29 | $43.68 | $41.51 | $42.95 | $42.23 | 37,384 |
| 2021-11-11 | $41.96 | $42.61 | $41.60 | $42.29 | $41.58 | 10,576 |
| 2021-11-10 | $41.89 | $42.78 | $41.45 | $42.11 | $41.41 | 26,686 |
| 2021-11-09 | $42.15 | $42.21 | $41.69 | $41.69 | $40.99 | 14,501 |
| 2021-11-08 | $42.43 | $42.86 | $41.62 | $42.13 | $41.43 | 22,585 |
| 2021-11-05 | $40.82 | $42.77 | $40.82 | $42.22 | $41.52 | 23,087 |
| 2021-11-04 | $40.83 | $41.38 | $40.36 | $40.80 | $39.87 | 10,153 |
| 2021-11-03 | $40.35 | $41.30 | $40.01 | $40.99 | $40.05 | 13,211 |
| 2021-11-02 | $40.64 | $40.70 | $40.25 | $40.55 | $39.62 | 11,600 |
| 2021-11-01 | $40.41 | $40.65 | $39.97 | $40.45 | $39.52 | 17,100 |
| 2021-10-29 | $39.90 | $40.40 | $39.65 | $40.22 | $39.30 | 21,722 |
| 2021-10-28 | $39.92 | $40.17 | $39.60 | $39.84 | $38.93 | 24,503 |
| 2021-10-27 | $40.04 | $40.04 | $38.99 | $39.69 | $38.78 | 10,915 |
| 2021-10-26 | $39.72 | $39.99 | $39.20 | $39.38 | $38.48 | 14,144 |
| 2021-10-25 | $39.30 | $40.01 | $39.21 | $39.79 | $38.88 | 25,271 |
| 2021-10-22 | $39.37 | $39.65 | $38.80 | $39.35 | $38.45 | 15,969 |
| 2021-10-21 | $38.93 | $39.55 | $38.55 | $39.55 | $38.65 | 19,566 |
| 2021-10-20 | $38.70 | $39.03 | $38.56 | $38.85 | $37.96 | 11,818 |
| 2021-10-19 | $38.38 | $38.84 | $38.08 | $38.78 | $37.89 | 14,220 |
| 2021-10-18 | $39.07 | $39.14 | $38.40 | $38.41 | $37.53 | 10,297 |
| 2021-10-15 | $39.43 | $39.43 | $38.59 | $39.27 | $38.37 | 31,012 |
| 2021-10-14 | $38.70 | $39.11 | $38.47 | $39.01 | $38.12 | 16,275 |
| 2021-10-13 | $38.77 | $38.77 | $38.12 | $38.12 | $37.25 | 4,603 |
| 2021-10-12 | $38.26 | $38.59 | $37.93 | $38.31 | $37.43 | 11,043 |
| 2021-10-11 | $38.36 | $38.39 | $37.60 | $38.31 | $37.43 | 16,156 |
| 2021-10-08 | $38.72 | $38.72 | $38.03 | $38.28 | $37.40 | 8,956 |
| 2021-10-07 | $38.64 | $39.00 | $38.32 | $38.54 | $37.66 | 12,423 |
| 2021-10-06 | $38.21 | $38.55 | $38.21 | $38.51 | $37.63 | 12,054 |
| 2021-10-05 | $38.29 | $38.29 | $37.84 | $38.05 | $37.18 | 8,016 |
| 2021-10-04 | $38.02 | $38.35 | $37.82 | $38.14 | $37.27 | 15,408 |
| 2021-10-01 | $38.21 | $38.40 | $38.02 | $38.19 | $37.32 | 12,470 |
| 2021-09-30 | $38.63 | $38.84 | $38.07 | $38.17 | $37.30 | 13,021 |
| 2021-09-29 | $38.49 | $38.74 | $38.10 | $38.68 | $37.80 | 8,931 |
| 2021-09-28 | $38.74 | $39.14 | $37.91 | $38.31 | $37.43 | 30,685 |
| 2021-09-27 | $38.49 | $39.63 | $38.49 | $39.02 | $38.13 | 18,382 |
| 2021-09-24 | $38.60 | $38.68 | $38.05 | $38.68 | $37.80 | 23,188 |
| 2021-09-23 | $38.47 | $38.87 | $37.92 | $38.67 | $37.79 | 22,570 |
| 2021-09-22 | $38.50 | $38.96 | $37.96 | $38.33 | $37.45 | 42,926 |
| 2021-09-21 | $37.90 | $38.60 | $37.90 | $38.24 | $37.37 | 31,900 |
| 2021-09-20 | $37.60 | $38.04 | $37.30 | $37.61 | $36.75 | 39,856 |
| 2021-09-17 | $38.15 | $38.38 | $37.51 | $37.97 | $37.10 | 133,915 |
| 2021-09-16 | $37.86 | $37.86 | $37.03 | $37.74 | $36.88 | 23,733 |
| 2021-09-15 | $36.97 | $37.97 | $36.86 | $37.79 | $36.93 | 32,495 |
| 2021-09-14 | $37.16 | $37.37 | $36.56 | $36.66 | $35.82 | 15,104 |
| 2021-09-13 | $37.22 | $37.68 | $36.55 | $36.81 | $35.97 | 19,533 |
| 2021-09-10 | $38.32 | $38.79 | $37.13 | $37.13 | $36.28 | 20,500 |
| 2021-09-09 | $38.34 | $38.80 | $38.03 | $38.03 | $37.16 | 10,209 |
| 2021-09-08 | $38.56 | $38.90 | $38.20 | $38.68 | $37.80 | 9,152 |
| 2021-09-07 | $39.23 | $39.23 | $38.51 | $38.60 | $37.72 | 5,817 |
| 2021-09-03 | $38.97 | $39.49 | $38.83 | $39.27 | $38.37 | 12,138 |
| 2021-09-02 | $39.64 | $39.74 | $38.76 | $39.02 | $38.13 | 9,279 |
| 2021-09-01 | $39.38 | $39.83 | $38.95 | $39.47 | $38.57 | 20,908 |
| 2021-08-31 | $39.43 | $40.19 | $39.28 | $39.41 | $38.51 | 18,955 |
| 2021-08-30 | $38.45 | $39.64 | $38.45 | $39.25 | $38.35 | 21,632 |
| 2021-08-27 | $38.57 | $39.35 | $38.51 | $38.51 | $37.63 | 21,076 |
| 2021-08-26 | $38.48 | $38.82 | $38.20 | $38.20 | $37.33 | 9,499 |
| 2021-08-25 | $38.78 | $39.00 | $38.52 | $38.55 | $37.67 | 5,902 |
| 2021-08-24 | $38.60 | $39.08 | $38.60 | $38.94 | $38.05 | 8,562 |
| 2021-08-23 | $38.17 | $39.08 | $37.83 | $38.85 | $37.96 | 14,737 |
| 2021-08-20 | $38.31 | $38.31 | $37.61 | $37.88 | $37.01 | 49,665 |
| 2021-08-19 | $38.16 | $38.49 | $37.67 | $38.21 | $37.34 | 22,696 |
| 2021-08-18 | $38.43 | $38.85 | $38.01 | $38.23 | $37.36 | 12,013 |
| 2021-08-17 | $38.77 | $38.99 | $38.32 | $38.47 | $37.59 | 10,922 |
| 2021-08-16 | $39.09 | $39.30 | $38.75 | $38.89 | $38.00 | 11,490 |
| 2021-08-13 | $38.30 | $39.19 | $38.30 | $39.18 | $38.28 | 10,388 |
| 2021-08-12 | $39.29 | $39.29 | $38.26 | $38.40 | $37.52 | 10,995 |
| 2021-08-11 | $38.82 | $39.52 | $38.79 | $39.26 | $38.36 | 12,133 |
| 2021-08-10 | $39.24 | $39.25 | $39.02 | $39.14 | $38.24 | 5,665 |
| 2021-08-09 | $39.17 | $39.70 | $39.16 | $39.22 | $38.32 | 13,500 |
| 2021-08-06 | $40.06 | $40.45 | $39.70 | $39.70 | $38.79 | 11,167 |
| 2021-08-05 | $39.72 | $40.24 | $39.41 | $40.19 | $39.01 | 12,870 |
| 2021-08-04 | $39.57 | $40.10 | $39.52 | $39.69 | $38.53 | 10,717 |
| 2021-08-03 | $39.38 | $40.13 | $39.38 | $39.75 | $38.59 | 23,905 |
| 2021-08-02 | $39.14 | $39.59 | $39.07 | $39.54 | $38.38 | 14,151 |
| 2021-07-30 | $39.13 | $39.44 | $39.08 | $39.08 | $37.94 | 9,165 |
| 2021-07-29 | $39.01 | $39.39 | $38.84 | $39.17 | $38.02 | 11,895 |
| 2021-07-28 | $38.75 | $38.95 | $38.42 | $38.84 | $37.70 | 10,038 |
| 2021-07-27 | $38.61 | $39.16 | $38.61 | $38.98 | $37.84 | 8,049 |
| 2021-07-26 | $38.54 | $39.01 | $38.31 | $38.88 | $37.74 | 50,317 |
| 2021-07-23 | $38.14 | $38.57 | $38.00 | $38.43 | $37.31 | 9,147 |
| 2021-07-22 | $38.22 | $38.40 | $37.85 | $37.95 | $36.84 | 15,407 |
| 2021-07-21 | $38.69 | $38.91 | $38.27 | $38.30 | $37.18 | 14,254 |
| 2021-07-20 | $38.45 | $39.49 | $38.00 | $38.51 | $37.38 | 27,030 |
| 2021-07-19 | $37.86 | $38.50 | $37.76 | $38.27 | $37.15 | 23,518 |
| 2021-07-16 | $37.79 | $38.30 | $37.55 | $38.22 | $37.10 | 12,697 |
| 2021-07-15 | $37.15 | $37.89 | $37.00 | $37.84 | $36.73 | 14,937 |
| 2021-07-14 | $37.06 | $37.49 | $37.06 | $37.30 | $36.21 | 13,406 |
| 2021-07-13 | $37.19 | $37.32 | $37.03 | $37.19 | $36.10 | 11,461 |
| 2021-07-12 | $37.27 | $37.29 | $36.85 | $37.29 | $36.20 | 14,179 |
| 2021-07-09 | $37.54 | $37.95 | $37.02 | $37.27 | $36.18 | 12,265 |
| 2021-07-08 | $37.73 | $37.75 | $36.75 | $36.90 | $35.82 | 18,167 |
| 2021-07-07 | $37.48 | $38.30 | $37.44 | $37.94 | $36.83 | 18,874 |
| 2021-07-06 | $38.07 | $38.29 | $37.08 | $37.30 | $36.21 | 33,495 |
| 2021-07-02 | $38.03 | $38.99 | $37.69 | $38.74 | $37.61 | 47,311 |
| 2021-07-01 | $37.33 | $37.93 | $36.87 | $37.77 | $36.66 | 85,688 |
| 2021-06-30 | $37.20 | $37.20 | $36.70 | $36.77 | $35.69 | 42,712 |
| 2021-06-29 | $37.49 | $37.80 | $36.80 | $36.83 | $35.75 | 21,477 |
| 2021-06-28 | $36.79 | $37.46 | $36.65 | $37.09 | $36.00 | 29,342 |
| 2021-06-25 | $36.43 | $37.30 | $36.25 | $36.64 | $35.57 | 499,416 |
| 2021-06-24 | $36.60 | $37.08 | $36.05 | $36.46 | $35.39 | 57,300 |
| 2021-06-23 | $37.20 | $37.20 | $35.90 | $36.63 | $35.56 | 81,707 |
| 2021-06-22 | $37.54 | $37.54 | $36.03 | $36.78 | $35.70 | 78,531 |
| 2021-06-21 | $37.61 | $37.61 | $36.80 | $36.97 | $35.89 | 77,244 |
| 2021-06-18 | $38.42 | $39.06 | $36.13 | $36.13 | $35.07 | 156,057 |
| 2021-06-17 | $40.19 | $40.42 | $38.60 | $38.96 | $37.82 | 33,235 |
| 2021-06-16 | $41.29 | $41.29 | $40.34 | $40.41 | $39.23 | 10,403 |
| 2021-06-15 | $41.19 | $41.19 | $40.73 | $40.96 | $39.76 | 15,896 |
| 2021-06-14 | $41.04 | $41.47 | $40.97 | $41.15 | $39.95 | 9,302 |
| 2021-06-11 | $41.24 | $41.54 | $41.20 | $41.37 | $40.16 | 5,680 |
| 2021-06-10 | $41.62 | $41.80 | $41.07 | $41.35 | $40.14 | 16,058 |
| 2021-06-09 | $41.52 | $42.00 | $41.45 | $41.50 | $40.29 | 13,008 |
| 2021-06-08 | $41.26 | $41.44 | $41.16 | $41.44 | $40.23 | 7,751 |
| 2021-06-07 | $40.95 | $41.38 | $40.52 | $41.22 | $40.01 | 13,289 |
| 2021-06-04 | $40.93 | $41.14 | $40.90 | $40.94 | $39.74 | 15,258 |
| 2021-06-03 | $40.97 | $41.13 | $40.80 | $41.03 | $39.83 | 10,005 |
| 2021-06-02 | $40.51 | $40.82 | $40.50 | $40.80 | $39.61 | 11,885 |
| 2021-06-01 | $41.00 | $41.00 | $40.27 | $40.30 | $39.12 | 17,170 |
| 2021-05-28 | $41.94 | $41.94 | $41.24 | $41.24 | $40.03 | 4,187 |
| 2021-05-27 | $41.75 | $41.75 | $41.22 | $41.42 | $40.21 | 5,783 |
| 2021-05-26 | $40.60 | $42.11 | $40.50 | $41.43 | $40.22 | 14,430 |
| 2021-05-25 | $40.74 | $40.86 | $40.31 | $40.70 | $39.51 | 6,899 |
| 2021-05-24 | $40.38 | $41.01 | $40.38 | $40.97 | $39.77 | 7,150 |
| 2021-05-21 | $40.97 | $40.97 | $40.06 | $40.65 | $39.46 | 9,785 |
| 2021-05-20 | $40.28 | $40.74 | $40.17 | $40.66 | $39.47 | 12,613 |
| 2021-05-19 | $39.57 | $40.22 | $39.21 | $39.90 | $38.73 | 14,248 |
| 2021-05-18 | $40.19 | $40.49 | $39.34 | $39.34 | $38.19 | 9,450 |
| 2021-05-17 | $39.63 | $40.43 | $39.50 | $40.27 | $39.09 | 12,769 |
| 2021-05-14 | $39.61 | $40.13 | $39.30 | $39.50 | $38.34 | 13,146 |
| 2021-05-13 | $38.75 | $39.80 | $38.75 | $39.62 | $38.46 | 12,077 |
| 2021-05-12 | $39.20 | $39.40 | $38.58 | $38.62 | $37.49 | 11,322 |
| 2021-05-11 | $39.89 | $39.93 | $39.14 | $39.19 | $38.04 | 10,557 |
| 2021-05-10 | $40.37 | $40.50 | $39.35 | $39.67 | $38.51 | 18,250 |
| 2021-05-07 | $40.76 | $41.15 | $40.32 | $40.32 | $39.14 | 12,158 |
| 2021-05-06 | $40.12 | $41.12 | $40.00 | $40.98 | $39.78 | 18,663 |
| 2021-05-05 | $39.70 | $40.78 | $39.52 | $40.57 | $39.13 | 18,305 |
| 2021-05-04 | $41.00 | $41.00 | $40.09 | $40.11 | $38.69 | 8,493 |
| 2021-05-03 | $40.40 | $41.18 | $40.25 | $40.88 | $39.43 | 13,306 |
| 2021-04-30 | $39.49 | $40.49 | $39.37 | $40.45 | $39.02 | 21,794 |
| 2021-04-29 | $39.50 | $39.79 | $39.42 | $39.42 | $38.02 | 13,704 |
| 2021-04-28 | $39.43 | $39.70 | $39.03 | $39.44 | $38.04 | 9,357 |
| 2021-04-27 | $39.81 | $40.00 | $39.03 | $39.44 | $38.04 | 34,719 |
| 2021-04-26 | $40.37 | $40.69 | $39.76 | $39.76 | $38.35 | 13,815 |
| 2021-04-23 | $40.19 | $40.70 | $40.04 | $40.35 | $38.92 | 11,981 |
| 2021-04-22 | $40.58 | $40.72 | $39.89 | $39.89 | $38.48 | 21,853 |
| 2021-04-21 | $40.44 | $40.70 | $40.25 | $40.25 | $38.83 | 15,303 |
| 2021-04-20 | $40.38 | $40.78 | $40.31 | $40.76 | $39.32 | 25,992 |
| 2021-04-19 | $41.13 | $41.13 | $40.37 | $40.70 | $39.26 | 21,548 |
| 2021-04-16 | $41.81 | $42.00 | $41.03 | $41.44 | $39.97 | 32,386 |
| 2021-04-15 | $40.55 | $41.51 | $40.52 | $41.51 | $40.04 | 15,733 |
| 2021-04-14 | $40.07 | $40.44 | $40.07 | $40.28 | $38.85 | 8,373 |
| 2021-04-13 | $40.44 | $40.70 | $40.00 | $40.25 | $38.83 | 13,988 |
| 2021-04-12 | $39.71 | $40.57 | $39.71 | $40.22 | $38.80 | 16,140 |
| 2021-04-09 | $40.46 | $40.46 | $39.74 | $40.00 | $38.58 | 10,898 |
| 2021-04-08 | $40.27 | $40.75 | $40.00 | $40.18 | $38.76 | 9,388 |
| 2021-04-07 | $40.57 | $40.57 | $39.59 | $39.89 | $38.48 | 20,395 |
| 2021-04-06 | $40.07 | $40.87 | $40.07 | $40.61 | $39.17 | 17,232 |
| 2021-04-05 | $39.65 | $40.90 | $39.65 | $40.29 | $38.86 | 16,651 |
| 2021-04-01 | $39.48 | $40.22 | $39.18 | $39.70 | $38.29 | 23,229 |
| 2021-03-31 | $39.89 | $40.45 | $39.26 | $39.38 | $37.99 | 26,362 |
| 2021-03-30 | $39.63 | $40.90 | $39.13 | $39.64 | $38.24 | 17,434 |
| 2021-03-29 | $39.04 | $39.86 | $38.97 | $39.71 | $38.30 | 27,829 |
| 2021-03-26 | $39.22 | $40.02 | $38.56 | $39.30 | $37.91 | 26,099 |
| 2021-03-25 | $39.16 | $39.97 | $38.84 | $39.21 | $37.82 | 12,267 |
| 2021-03-24 | $39.22 | $39.85 | $38.86 | $39.08 | $37.70 | 16,841 |
| 2021-03-23 | $38.94 | $40.30 | $38.79 | $38.79 | $37.42 | 31,218 |
| 2021-03-22 | $40.51 | $40.97 | $39.11 | $39.31 | $37.92 | 36,915 |
| 2021-03-19 | $40.25 | $40.85 | $39.59 | $40.85 | $39.40 | 140,210 |
| 2021-03-18 | $40.29 | $41.32 | $39.80 | $39.80 | $38.39 | 33,505 |
| 2021-03-17 | $41.49 | $41.98 | $40.03 | $40.10 | $38.68 | 35,164 |
| 2021-03-16 | $42.17 | $42.29 | $41.15 | $42.01 | $40.52 | 41,813 |
| 2021-03-15 | $42.01 | $42.70 | $41.64 | $42.53 | $41.02 | 24,134 |
| 2021-03-12 | $40.30 | $42.40 | $40.30 | $42.33 | $40.83 | 18,550 |
| 2021-03-11 | $40.00 | $40.64 | $39.43 | $40.39 | $38.96 | 22,073 |
| 2021-03-10 | $40.00 | $40.64 | $39.61 | $40.25 | $38.83 | 46,082 |
| 2021-03-09 | $39.61 | $40.26 | $39.09 | $40.03 | $38.61 | 28,900 |
| 2021-03-08 | $38.50 | $39.97 | $38.50 | $39.45 | $38.05 | 32,337 |
| 2021-03-05 | $37.65 | $38.80 | $37.65 | $38.66 | $37.29 | 19,802 |
| 2021-03-04 | $37.65 | $38.64 | $37.30 | $37.30 | $35.98 | 24,581 |
| 2021-03-03 | $37.78 | $37.95 | $37.35 | $37.64 | $36.31 | 19,690 |
| 2021-03-02 | $37.33 | $37.69 | $37.00 | $37.41 | $36.09 | 11,910 |
| 2021-03-01 | $37.77 | $37.77 | $37.10 | $37.54 | $36.21 | 8,728 |
| 2021-02-26 | $37.70 | $38.05 | $37.00 | $37.00 | $35.69 | 17,530 |
| 2021-02-25 | $39.17 | $39.17 | $37.59 | $37.70 | $36.37 | 22,243 |
| 2021-02-24 | $38.58 | $39.14 | $38.00 | $38.77 | $37.40 | 18,459 |
| 2021-02-23 | $38.22 | $39.71 | $38.08 | $38.08 | $36.73 | 21,982 |
| 2021-02-22 | $38.28 | $38.31 | $37.76 | $38.06 | $36.71 | 14,399 |
| 2021-02-19 | $37.95 | $38.50 | $37.95 | $38.20 | $36.85 | 11,880 |
| 2021-02-18 | $38.70 | $39.00 | $38.00 | $38.05 | $36.70 | 18,297 |
| 2021-02-17 | $38.78 | $38.78 | $38.01 | $38.58 | $37.21 | 10,271 |
| 2021-02-16 | $38.99 | $38.99 | $38.19 | $38.49 | $37.13 | 17,576 |
| 2021-02-12 | $39.36 | $39.81 | $38.68 | $38.83 | $37.46 | 22,173 |
| 2021-02-11 | $40.17 | $40.17 | $39.01 | $39.17 | $37.78 | 9,597 |
| 2021-02-10 | $40.41 | $40.83 | $39.77 | $39.84 | $38.43 | 27,335 |
| 2021-02-09 | $39.47 | $40.96 | $39.47 | $40.41 | $38.98 | 28,088 |
| 2021-02-08 | $39.66 | $40.19 | $39.16 | $39.47 | $38.07 | 29,874 |
| 2021-02-05 | $40.57 | $40.57 | $39.51 | $39.91 | $38.50 | 22,395 |
| 2021-02-04 | $40.22 | $41.00 | $40.22 | $41.00 | $39.30 | 18,744 |
| 2021-02-03 | $40.66 | $40.80 | $39.94 | $40.23 | $38.56 | 18,653 |
| 2021-02-02 | $40.94 | $41.02 | $40.16 | $40.92 | $39.22 | 25,514 |
| 2021-02-01 | $40.66 | $40.78 | $39.83 | $40.58 | $38.89 | 21,713 |
| 2021-01-29 | $39.50 | $41.45 | $39.01 | $40.88 | $39.18 | 50,175 |
| 2021-01-28 | $38.76 | $40.00 | $38.57 | $39.32 | $37.69 | 30,805 |
| 2021-01-27 | $37.88 | $38.69 | $37.71 | $38.51 | $36.91 | 35,109 |
| 2021-01-26 | $37.89 | $38.60 | $37.89 | $38.43 | $36.83 | 23,798 |
| 2021-01-25 | $38.03 | $38.24 | $37.60 | $37.89 | $36.31 | 28,065 |
| 2021-01-22 | $37.56 | $38.55 | $37.50 | $38.39 | $36.79 | 13,700 |
| 2021-01-21 | $38.16 | $38.16 | $37.45 | $37.86 | $36.29 | 7,415 |
| 2021-01-20 | $38.19 | $38.55 | $37.63 | $37.88 | $36.31 | 10,823 |
| 2021-01-19 | $38.51 | $38.52 | $37.80 | $38.23 | $36.64 | 16,366 |
| 2021-01-15 | $38.57 | $38.95 | $38.10 | $38.70 | $37.09 | 13,137 |
| 2021-01-14 | $38.84 | $39.19 | $38.70 | $38.89 | $37.27 | 13,853 |
| 2021-01-13 | $39.10 | $39.18 | $38.35 | $38.63 | $37.02 | 17,388 |
| 2021-01-12 | $38.24 | $38.62 | $37.88 | $38.60 | $37.00 | 14,272 |
| 2021-01-11 | $38.25 | $38.29 | $37.60 | $38.25 | $36.66 | 10,788 |
| 2021-01-08 | $38.20 | $38.43 | $37.95 | $38.42 | $36.82 | 12,599 |
| 2021-01-07 | $38.29 | $38.29 | $37.61 | $38.17 | $36.58 | 43,249 |
| 2021-01-06 | $37.07 | $39.21 | $36.91 | $38.36 | $36.77 | 27,080 |
| 2021-01-05 | $36.98 | $36.98 | $36.68 | $36.87 | $35.34 | 26,763 |
| 2021-01-04 | $37.16 | $37.49 | $36.72 | $36.79 | $35.26 | 13,892 |
| 2020-12-31 | $36.95 | $37.30 | $36.73 | $37.08 | $35.54 | 8,369 |
| 2020-12-30 | $36.67 | $37.15 | $36.55 | $36.80 | $35.27 | 12,836 |
| 2020-12-29 | $36.89 | $37.26 | $36.80 | $36.92 | $35.38 | 11,170 |
| 2020-12-28 | $37.19 | $37.55 | $37.19 | $37.31 | $35.76 | 11,297 |
| 2020-12-24 | $37.33 | $37.33 | $36.70 | $37.05 | $35.51 | 6,123 |
| 2020-12-23 | $37.15 | $37.39 | $37.00 | $37.03 | $35.49 | 13,510 |
| 2020-12-22 | $37.20 | $37.74 | $36.53 | $36.94 | $35.40 | 23,798 |
| 2020-12-21 | $37.10 | $37.61 | $36.38 | $37.14 | $35.60 | 31,597 |
| 2020-12-18 | $38.68 | $38.68 | $36.50 | $37.33 | $35.78 | 165,529 |
| 2020-12-17 | $38.67 | $39.21 | $38.45 | $38.60 | $37.00 | 17,339 |
| 2020-12-16 | $39.76 | $39.76 | $38.47 | $38.55 | $36.95 | 13,946 |
| 2020-12-15 | $38.81 | $39.52 | $38.63 | $39.20 | $37.57 | 31,346 |
| 2020-12-14 | $39.53 | $39.68 | $38.87 | $38.91 | $37.29 | 12,553 |
| 2020-12-11 | $38.84 | $39.89 | $38.83 | $39.36 | $37.72 | 25,295 |
| 2020-12-10 | $39.42 | $39.66 | $38.71 | $39.17 | $37.54 | 26,988 |
| 2020-12-09 | $38.73 | $39.45 | $38.35 | $39.24 | $37.61 | 20,788 |
| 2020-12-08 | $38.21 | $38.82 | $38.11 | $38.80 | $37.19 | 26,502 |
| 2020-12-07 | $38.22 | $38.76 | $38.06 | $38.50 | $36.90 | 9,528 |
| 2020-12-04 | $37.98 | $38.49 | $37.88 | $38.08 | $36.50 | 20,346 |
| 2020-12-03 | $38.17 | $38.17 | $37.60 | $37.60 | $36.04 | 13,101 |
| 2020-12-02 | $37.76 | $38.26 | $36.31 | $38.08 | $36.50 | 20,347 |
| 2020-12-01 | $37.57 | $38.26 | $37.28 | $37.48 | $35.92 | 21,193 |
| 2020-11-30 | $38.38 | $38.38 | $36.62 | $36.97 | $35.43 | 25,228 |
| 2020-11-27 | $38.56 | $38.56 | $37.90 | $38.10 | $36.52 | 7,339 |
| 2020-11-25 | $37.98 | $38.51 | $37.52 | $38.30 | $36.71 | 21,883 |
| 2020-11-24 | $37.77 | $38.50 | $37.39 | $38.14 | $36.55 | 34,187 |
| 2020-11-23 | $37.47 | $37.90 | $37.14 | $37.39 | $35.84 | 19,735 |
| 2020-11-20 | $37.46 | $38.01 | $37.19 | $37.32 | $35.77 | 23,858 |
| 2020-11-19 | $39.02 | $39.02 | $37.26 | $37.93 | $36.35 | 23,075 |
| 2020-11-18 | $39.29 | $39.61 | $38.04 | $38.30 | $36.71 | 13,733 |
| 2020-11-17 | $39.33 | $39.68 | $38.93 | $38.93 | $37.31 | 15,529 |
| 2020-11-16 | $39.19 | $39.96 | $38.77 | $39.72 | $38.07 | 15,952 |
| 2020-11-13 | $38.73 | $39.55 | $38.59 | $39.06 | $37.44 | 12,278 |
| 2020-11-12 | $40.00 | $40.26 | $38.26 | $38.65 | $37.04 | 17,635 |
| 2020-11-11 | $40.26 | $40.26 | $39.21 | $40.11 | $38.44 | 13,613 |
| 2020-11-10 | $37.46 | $39.94 | $37.33 | $39.85 | $38.19 | 46,367 |
| 2020-11-09 | $35.99 | $38.40 | $35.99 | $37.10 | $35.56 | 40,669 |
| 2020-11-06 | $35.92 | $35.92 | $35.44 | $35.65 | $34.17 | 28,139 |
| 2020-11-05 | $35.48 | $36.38 | $35.48 | $36.10 | $34.35 | 16,635 |
| 2020-11-04 | $36.09 | $36.55 | $35.50 | $35.58 | $33.86 | 14,448 |
| 2020-11-03 | $35.57 | $36.60 | $35.51 | $36.49 | $34.72 | 17,858 |
| 2020-11-02 | $35.58 | $35.66 | $35.10 | $35.27 | $33.56 | 34,335 |
| 2020-10-30 | $35.16 | $35.67 | $35.04 | $35.23 | $33.52 | 23,821 |
| 2020-10-29 | $35.30 | $35.47 | $34.50 | $35.16 | $33.46 | 32,857 |
| 2020-10-28 | $36.00 | $36.18 | $35.10 | $35.12 | $33.42 | 13,597 |
| 2020-10-27 | $36.34 | $36.61 | $36.06 | $36.21 | $34.46 | 11,710 |
| 2020-10-26 | $36.09 | $36.29 | $35.85 | $36.27 | $34.51 | 14,057 |
| 2020-10-23 | $36.77 | $36.77 | $36.25 | $36.34 | $34.58 | 16,621 |
| 2020-10-22 | $36.62 | $37.38 | $36.32 | $36.72 | $34.94 | 23,148 |
| 2020-10-21 | $36.36 | $36.90 | $36.36 | $36.58 | $34.81 | 13,923 |
| 2020-10-20 | $37.22 | $37.51 | $35.98 | $36.53 | $34.76 | 24,693 |
| 2020-10-19 | $37.29 | $38.22 | $37.07 | $37.16 | $35.36 | 17,229 |
| 2020-10-16 | $37.02 | $38.81 | $36.67 | $37.18 | $35.38 | 146,865 |
| 2020-10-15 | $36.30 | $37.18 | $35.40 | $37.18 | $35.38 | 32,009 |
| 2020-10-14 | $35.91 | $36.60 | $35.91 | $36.43 | $34.67 | 29,381 |
| 2020-10-13 | $36.20 | $36.49 | $35.90 | $36.18 | $34.43 | 34,277 |
| 2020-10-12 | $34.80 | $36.60 | $34.65 | $36.27 | $34.51 | 80,108 |
| 2020-10-09 | $35.10 | $35.10 | $34.70 | $34.81 | $33.12 | 31,646 |
| 2020-10-08 | $35.12 | $35.29 | $34.91 | $35.10 | $33.40 | 13,431 |
| 2020-10-07 | $34.82 | $35.03 | $34.79 | $34.90 | $33.21 | 22,270 |
| 2020-10-06 | $35.30 | $35.30 | $34.53 | $34.64 | $32.96 | 22,780 |
| 2020-10-05 | $35.06 | $35.25 | $35.00 | $35.08 | $33.38 | 15,840 |
| 2020-10-02 | $34.63 | $35.23 | $34.50 | $35.08 | $33.38 | 15,269 |
| 2020-10-01 | $34.69 | $34.78 | $34.37 | $34.78 | $33.10 | 21,791 |
| 2020-09-30 | $34.51 | $34.91 | $34.36 | $34.47 | $32.80 | 29,393 |
| 2020-09-29 | $34.30 | $34.62 | $34.10 | $34.30 | $32.64 | 14,961 |
| 2020-09-28 | $33.95 | $34.42 | $33.89 | $34.27 | $32.61 | 18,938 |
| 2020-09-25 | $33.34 | $33.86 | $33.34 | $33.76 | $32.12 | 20,438 |
| 2020-09-24 | $33.01 | $33.59 | $33.01 | $33.34 | $31.73 | 14,760 |
| 2020-09-23 | $33.35 | $33.88 | $33.09 | $33.11 | $31.51 | 20,184 |
| 2020-09-22 | $33.92 | $34.34 | $33.21 | $33.38 | $31.76 | 20,980 |
| 2020-09-21 | $34.11 | $34.46 | $33.52 | $33.95 | $32.31 | 25,676 |
| 2020-09-18 | $34.54 | $34.66 | $34.00 | $34.66 | $32.98 | 81,106 |
| 2020-09-17 | $33.90 | $34.61 | $33.90 | $34.45 | $32.78 | 19,093 |
| 2020-09-16 | $34.34 | $34.72 | $34.25 | $34.27 | $32.61 | 22,735 |
| 2020-09-15 | $34.58 | $34.89 | $34.24 | $34.24 | $32.58 | 10,321 |
| 2020-09-14 | $34.07 | $34.62 | $34.07 | $34.44 | $32.77 | 15,468 |
| 2020-09-11 | $34.63 | $34.63 | $33.95 | $33.95 | $32.31 | 16,536 |
| 2020-09-10 | $34.99 | $34.99 | $34.39 | $34.52 | $32.85 | 14,298 |
| 2020-09-09 | $34.88 | $35.16 | $34.66 | $34.77 | $33.09 | 15,928 |
| 2020-09-08 | $34.72 | $34.78 | $34.06 | $34.56 | $32.89 | 19,628 |
| 2020-09-04 | $35.38 | $35.38 | $34.59 | $34.59 | $32.91 | 17,436 |
| 2020-09-03 | $35.43 | $35.50 | $34.80 | $35.05 | $33.35 | 15,595 |
| 2020-09-02 | $34.89 | $35.59 | $34.89 | $35.18 | $33.48 | 20,639 |
| 2020-09-01 | $35.20 | $35.28 | $34.62 | $34.89 | $33.20 | 19,685 |
| 2020-08-31 | $34.94 | $35.29 | $34.92 | $35.19 | $33.49 | 15,750 |
| 2020-08-28 | $35.41 | $35.41 | $34.91 | $35.03 | $33.33 | 17,598 |
| 2020-08-27 | $35.38 | $35.57 | $35.03 | $35.17 | $33.47 | 18,904 |
| 2020-08-26 | $35.96 | $35.96 | $35.12 | $35.16 | $33.46 | 19,160 |
| 2020-08-25 | $35.97 | $35.99 | $35.55 | $35.84 | $34.10 | 11,221 |
| 2020-08-24 | $35.70 | $36.10 | $35.41 | $36.04 | $34.29 | 20,393 |
| 2020-08-21 | $35.87 | $35.87 | $35.25 | $35.41 | $33.69 | 33,279 |
| 2020-08-20 | $35.57 | $35.99 | $35.46 | $35.67 | $33.94 | 19,455 |
| 2020-08-19 | $35.91 | $36.30 | $35.61 | $35.70 | $33.97 | 17,400 |
| 2020-08-18 | $36.50 | $36.60 | $35.84 | $35.87 | $34.13 | 16,056 |
| 2020-08-17 | $36.65 | $37.07 | $36.44 | $36.56 | $34.79 | 24,152 |
| 2020-08-14 | $36.51 | $36.80 | $36.06 | $36.66 | $34.88 | 23,862 |
| 2020-08-13 | $36.17 | $36.59 | $36.12 | $36.59 | $34.82 | 20,627 |
| 2020-08-12 | $37.13 | $37.17 | $36.09 | $36.17 | $34.42 | 55,311 |
| 2020-08-11 | $37.87 | $37.98 | $36.62 | $36.76 | $34.98 | 22,531 |
| 2020-08-10 | $37.62 | $38.44 | $37.53 | $37.65 | $35.83 | 34,679 |
| 2020-08-07 | $35.26 | $37.67 | $35.26 | $37.56 | $35.74 | 43,051 |
| 2020-08-06 | $35.50 | $35.50 | $34.98 | $35.26 | $33.55 | 26,110 |
| 2020-08-05 | $35.77 | $35.77 | $35.38 | $35.64 | $33.68 | 26,645 |
| 2020-08-04 | $35.29 | $35.68 | $35.18 | $35.65 | $33.68 | 22,240 |
| 2020-08-03 | $35.25 | $35.33 | $34.82 | $35.23 | $33.29 | 22,153 |
| 2020-07-31 | $35.60 | $36.01 | $34.62 | $35.08 | $33.15 | 37,066 |
| 2020-07-30 | $36.10 | $36.11 | $35.44 | $35.75 | $33.78 | 30,724 |
| 2020-07-29 | $36.12 | $36.51 | $36.10 | $36.39 | $34.38 | 18,827 |
| 2020-07-28 | $35.62 | $36.24 | $35.62 | $36.14 | $34.15 | 18,332 |
| 2020-07-27 | $36.15 | $36.20 | $35.65 | $35.73 | $33.76 | 25,127 |
| 2020-07-24 | $36.82 | $36.93 | $36.12 | $36.14 | $34.15 | 17,083 |
| 2020-07-23 | $36.46 | $36.91 | $36.45 | $36.82 | $34.79 | 29,147 |
| 2020-07-22 | $36.83 | $37.05 | $36.44 | $36.70 | $34.68 | 32,141 |
| 2020-07-21 | $36.94 | $37.25 | $36.58 | $36.92 | $34.88 | 24,376 |
| 2020-07-20 | $36.49 | $36.73 | $36.23 | $36.66 | $34.64 | 25,824 |
| 2020-07-17 | $35.67 | $36.60 | $35.67 | $36.58 | $34.56 | 36,151 |
| 2020-07-16 | $35.31 | $35.96 | $35.30 | $35.70 | $33.73 | 23,055 |
| 2020-07-15 | $35.75 | $36.12 | $35.37 | $35.40 | $33.45 | 33,701 |
| 2020-07-14 | $35.29 | $35.30 | $34.81 | $35.28 | $33.34 | 34,633 |
| 2020-07-13 | $35.63 | $35.75 | $34.96 | $35.01 | $33.08 | 28,339 |
| 2020-07-10 | $34.46 | $35.58 | $34.46 | $35.42 | $33.47 | 53,934 |
| 2020-07-09 | $35.33 | $35.33 | $34.20 | $34.43 | $32.53 | 30,646 |
| 2020-07-08 | $35.52 | $35.76 | $34.91 | $35.32 | $33.37 | 31,200 |
| 2020-07-07 | $35.99 | $35.99 | $35.28 | $35.45 | $33.50 | 27,348 |
| 2020-07-06 | $36.99 | $36.99 | $35.98 | $36.07 | $34.08 | 28,154 |
| 2020-07-02 | $36.10 | $36.83 | $36.10 | $36.60 | $34.58 | 26,487 |
| 2020-07-01 | $36.21 | $36.45 | $35.81 | $36.05 | $34.06 | 27,881 |
| 2020-06-30 | $35.32 | $36.48 | $35.32 | $36.29 | $34.29 | 49,374 |
| 2020-06-29 | $35.96 | $36.07 | $35.09 | $35.42 | $33.47 | 54,845 |
| 2020-06-26 | $34.83 | $36.26 | $34.35 | $35.79 | $33.82 | 390,986 |
| 2020-06-25 | $34.67 | $35.36 | $34.65 | $35.20 | $33.26 | 71,223 |
| 2020-06-24 | $34.71 | $35.35 | $34.41 | $34.67 | $32.76 | 88,686 |
| 2020-06-23 | $34.56 | $35.37 | $34.45 | $35.05 | $33.12 | 55,248 |
| 2020-06-22 | $34.50 | $34.97 | $34.16 | $34.46 | $32.56 | 54,396 |
| 2020-06-19 | $35.21 | $35.32 | $34.12 | $34.37 | $32.48 | 88,619 |
| 2020-06-18 | $34.26 | $35.34 | $34.11 | $34.74 | $32.82 | 70,881 |
| 2020-06-17 | $35.08 | $35.10 | $34.10 | $34.15 | $32.27 | 39,757 |
| 2020-06-16 | $35.54 | $35.77 | $34.72 | $34.86 | $32.94 | 32,680 |
| 2020-06-15 | $33.72 | $35.21 | $33.50 | $35.10 | $33.16 | 33,208 |
| 2020-06-12 | $34.50 | $34.58 | $33.37 | $34.32 | $32.43 | 40,581 |
| 2020-06-11 | $34.81 | $35.02 | $33.67 | $33.74 | $31.88 | 49,491 |
| 2020-06-10 | $35.76 | $35.93 | $35.37 | $35.47 | $33.51 | 19,242 |
| 2020-06-09 | $35.96 | $35.97 | $34.74 | $35.55 | $33.59 | 26,703 |
| 2020-06-08 | $36.37 | $36.77 | $36.01 | $36.25 | $34.25 | 39,420 |
| 2020-06-05 | $35.95 | $36.87 | $35.51 | $36.39 | $34.38 | 40,867 |
| 2020-06-04 | $35.73 | $35.86 | $34.91 | $35.40 | $33.45 | 23,913 |
| 2020-06-03 | $35.64 | $36.50 | $35.44 | $35.94 | $33.96 | 21,682 |
| 2020-06-02 | $34.98 | $35.34 | $34.93 | $35.34 | $33.39 | 18,577 |
| 2020-06-01 | $35.26 | $35.85 | $34.95 | $35.14 | $33.20 | 29,263 |
| 2020-05-29 | $35.13 | $35.37 | $34.52 | $35.11 | $33.17 | 32,942 |
| 2020-05-28 | $35.30 | $35.64 | $34.95 | $35.03 | $33.10 | 34,899 |
| 2020-05-27 | $35.28 | $35.28 | $34.53 | $34.95 | $33.02 | 33,378 |
| 2020-05-26 | $35.00 | $35.00 | $34.45 | $34.53 | $32.63 | 29,390 |
| 2020-05-22 | $34.51 | $34.51 | $33.61 | $33.98 | $32.11 | 25,697 |
| 2020-05-21 | $34.68 | $34.77 | $34.01 | $34.41 | $32.51 | 22,938 |
| 2020-05-20 | $33.87 | $34.77 | $33.51 | $34.60 | $32.69 | 28,513 |
| 2020-05-19 | $34.62 | $34.62 | $33.28 | $33.34 | $31.50 | 30,795 |
| 2020-05-18 | $33.15 | $34.95 | $33.10 | $34.93 | $33.00 | 41,004 |
| 2020-05-15 | $32.89 | $32.95 | $31.89 | $32.75 | $30.94 | 35,992 |
| 2020-05-14 | $33.00 | $33.29 | $31.99 | $32.97 | $31.15 | 39,776 |
| 2020-05-13 | $33.88 | $34.02 | $32.81 | $33.50 | $31.65 | 35,363 |
| 2020-05-12 | $36.27 | $36.27 | $34.25 | $34.30 | $32.41 | 35,692 |
| 2020-05-11 | $35.59 | $36.51 | $35.30 | $36.42 | $34.41 | 54,070 |
| 2020-05-08 | $35.11 | $35.88 | $35.10 | $35.65 | $33.68 | 21,536 |
| 2020-05-07 | $35.30 | $35.74 | $34.29 | $34.61 | $32.70 | 33,997 |
| 2020-05-06 | $34.89 | $35.29 | $34.56 | $35.01 | $32.84 | 37,477 |
| 2020-05-05 | $35.40 | $35.79 | $34.85 | $34.85 | $32.69 | 25,808 |
| 2020-05-04 | $34.45 | $35.54 | $34.20 | $35.39 | $33.20 | 37,753 |
| 2020-05-01 | $34.40 | $34.66 | $34.02 | $34.32 | $32.20 | 34,217 |
| 2020-04-30 | $35.60 | $35.60 | $34.38 | $34.53 | $32.39 | 24,209 |
| 2020-04-29 | $35.84 | $36.84 | $34.98 | $36.04 | $33.81 | 38,562 |
| 2020-04-28 | $35.63 | $35.63 | $34.98 | $35.08 | $32.91 | 18,137 |
| 2020-04-27 | $34.67 | $35.24 | $34.66 | $35.11 | $32.94 | 27,510 |
| 2020-04-24 | $33.86 | $34.65 | $33.85 | $34.10 | $31.99 | 21,602 |
| 2020-04-23 | $34.40 | $34.74 | $33.93 | $33.95 | $31.85 | 25,775 |
| 2020-04-22 | $34.94 | $35.05 | $34.25 | $34.56 | $32.42 | 16,221 |
| 2020-04-21 | $34.52 | $34.93 | $34.23 | $34.70 | $32.55 | 18,753 |
| 2020-04-20 | $35.36 | $35.64 | $34.53 | $35.31 | $33.12 | 21,232 |
| 2020-04-17 | $36.20 | $36.85 | $35.39 | $36.05 | $33.82 | 32,493 |
| 2020-04-16 | $36.11 | $36.51 | $34.60 | $35.69 | $33.48 | 26,747 |
| 2020-04-15 | $36.78 | $36.93 | $35.68 | $36.04 | $33.81 | 25,463 |
| 2020-04-14 | $37.78 | $37.92 | $36.77 | $37.20 | $34.90 | 26,385 |
| 2020-04-13 | $36.93 | $37.46 | $36.39 | $37.41 | $35.09 | 19,864 |
| 2020-04-09 | $36.40 | $37.40 | $36.40 | $37.40 | $35.09 | 29,515 |
| 2020-04-08 | $36.55 | $36.65 | $35.76 | $36.30 | $34.05 | 29,011 |
| 2020-04-07 | $37.75 | $38.07 | $35.56 | $36.41 | $34.16 | 32,779 |
| 2020-04-06 | $36.12 | $37.74 | $36.12 | $37.56 | $35.24 | 40,311 |
| 2020-04-03 | $35.43 | $36.23 | $34.55 | $35.17 | $32.99 | 17,651 |
| 2020-04-02 | $35.82 | $36.95 | $34.91 | $35.88 | $33.66 | 24,245 |
| 2020-04-01 | $36.07 | $36.47 | $35.43 | $35.64 | $33.43 | 42,210 |
| 2020-03-31 | $36.96 | $37.38 | $35.76 | $37.38 | $35.07 | 33,477 |
| 2020-03-30 | $36.50 | $36.99 | $35.77 | $36.98 | $34.69 | 23,557 |
| 2020-03-27 | $34.95 | $37.50 | $34.73 | $36.06 | $33.83 | 41,804 |
| 2020-03-26 | $34.96 | $36.03 | $34.75 | $36.03 | $33.80 | 36,081 |
| 2020-03-25 | $33.41 | $35.58 | $32.78 | $35.28 | $33.10 | 39,219 |
| 2020-03-24 | $32.00 | $34.00 | $30.89 | $34.00 | $31.90 | 40,195 |
| 2020-03-23 | $33.37 | $33.68 | $30.01 | $31.24 | $29.31 | 37,908 |
| 2020-03-20 | $34.58 | $34.58 | $32.51 | $32.69 | $30.67 | 49,207 |
| 2020-03-19 | $32.71 | $35.25 | $32.08 | $35.18 | $33.00 | 30,966 |
| 2020-03-18 | $34.22 | $34.30 | $30.10 | $33.25 | $31.19 | 57,150 |
| 2020-03-17 | $32.91 | $35.12 | $31.25 | $35.12 | $32.95 | 40,016 |
| 2020-03-16 | $33.00 | $33.00 | $30.06 | $32.78 | $30.75 | 32,575 |
| 2020-03-13 | $34.95 | $35.00 | $32.16 | $33.75 | $31.66 | 30,186 |
| 2020-03-12 | $31.54 | $34.09 | $31.52 | $33.89 | $31.79 | 42,818 |
| 2020-03-11 | $35.07 | $35.28 | $33.15 | $33.35 | $31.29 | 21,806 |
| 2020-03-10 | $35.37 | $35.74 | $34.68 | $35.64 | $33.43 | 24,203 |
| 2020-03-09 | $34.56 | $35.34 | $34.56 | $35.32 | $33.13 | 35,856 |
| 2020-03-06 | $34.64 | $35.70 | $34.63 | $35.53 | $33.33 | 11,099 |
| 2020-03-05 | $36.22 | $36.51 | $34.93 | $35.49 | $33.29 | 18,304 |
| 2020-03-04 | $34.84 | $36.74 | $34.47 | $36.74 | $34.47 | 17,242 |
| 2020-03-03 | $34.75 | $35.13 | $34.30 | $34.84 | $32.68 | 32,273 |
| 2020-03-02 | $34.86 | $35.45 | $34.50 | $34.76 | $32.61 | 34,509 |
| 2020-02-28 | $35.25 | $35.74 | $34.04 | $34.33 | $32.21 | 43,413 |
| 2020-02-27 | $37.01 | $37.10 | $35.97 | $35.97 | $33.74 | 19,051 |
| 2020-02-26 | $36.75 | $37.44 | $36.73 | $37.30 | $34.99 | 8,246 |
| 2020-02-25 | $37.17 | $37.62 | $36.73 | $36.73 | $34.46 | 13,530 |
| 2020-02-24 | $37.19 | $37.85 | $37.12 | $37.12 | $34.82 | 12,375 |
| 2020-02-21 | $37.44 | $37.79 | $37.44 | $37.44 | $35.12 | 8,907 |
| 2020-02-20 | $37.49 | $37.83 | $37.28 | $37.35 | $35.04 | 6,371 |
| 2020-02-19 | $37.73 | $37.87 | $37.50 | $37.50 | $35.18 | 12,820 |
| 2020-02-18 | $37.49 | $37.91 | $37.49 | $37.53 | $35.21 | 6,167 |
| 2020-02-14 | $37.75 | $38.17 | $37.54 | $37.78 | $35.44 | 8,030 |
| 2020-02-13 | $37.03 | $37.72 | $37.03 | $37.67 | $35.34 | 4,643 |
| 2020-02-12 | $37.15 | $37.49 | $37.00 | $37.30 | $34.99 | 8,525 |
| 2020-02-11 | $37.61 | $37.61 | $37.15 | $37.15 | $34.85 | 3,606 |
| 2020-02-10 | $37.07 | $37.65 | $37.07 | $37.30 | $34.99 | 6,390 |
| 2020-02-07 | $37.32 | $37.68 | $37.13 | $37.30 | $34.99 | 13,801 |
| 2020-02-06 | $38.04 | $38.04 | $37.16 | $37.39 | $35.08 | 10,550 |
| 2020-02-05 | $37.08 | $38.63 | $37.07 | $38.04 | $35.45 | 21,214 |
| 2020-02-04 | $37.26 | $37.26 | $36.95 | $36.97 | $34.45 | 9,751 |
| 2020-02-03 | $37.91 | $37.97 | $37.45 | $37.46 | $34.91 | 19,423 |
| 2020-01-31 | $39.16 | $39.18 | $37.65 | $37.72 | $35.15 | 14,282 |
| 2020-01-30 | $38.92 | $39.40 | $38.92 | $39.39 | $36.71 | 4,501 |
| 2020-01-29 | $39.14 | $39.20 | $38.99 | $39.19 | $36.52 | 5,302 |
| 2020-01-28 | $39.20 | $39.39 | $39.00 | $39.25 | $36.58 | 9,430 |
| 2020-01-27 | $38.94 | $39.28 | $38.94 | $39.04 | $36.38 | 10,707 |
| 2020-01-24 | $39.16 | $39.18 | $38.87 | $39.01 | $36.35 | 10,082 |
| 2020-01-23 | $39.08 | $39.28 | $38.81 | $39.04 | $36.38 | 3,937 |
| 2020-01-22 | $38.99 | $39.51 | $38.72 | $39.01 | $36.35 | 8,049 |
| 2020-01-21 | $39.18 | $39.60 | $38.46 | $39.03 | $36.37 | 9,821 |
| 2020-01-17 | $38.80 | $39.50 | $38.45 | $39.20 | $36.53 | 15,912 |
| 2020-01-16 | $37.39 | $38.73 | $37.34 | $38.62 | $35.99 | 34,781 |
| 2020-01-15 | $37.24 | $37.33 | $37.12 | $37.19 | $34.66 | 16,750 |
| 2020-01-14 | $36.68 | $37.31 | $36.68 | $37.11 | $34.58 | 15,055 |
| 2020-01-13 | $36.44 | $36.86 | $36.44 | $36.86 | $34.35 | 46,492 |
| 2020-01-10 | $36.27 | $36.63 | $36.26 | $36.43 | $33.95 | 13,975 |
| 2020-01-09 | $36.56 | $36.60 | $36.30 | $36.47 | $33.99 | 7,894 |
| 2020-01-08 | $36.57 | $36.84 | $36.29 | $36.50 | $34.01 | 74,692 |
| 2020-01-07 | $36.69 | $36.98 | $36.35 | $36.46 | $33.98 | 31,314 |
| 2020-01-06 | $36.50 | $36.88 | $36.43 | $36.71 | $34.21 | 9,473 |
| 2020-01-03 | $36.29 | $36.71 | $36.29 | $36.69 | $34.19 | 10,571 |
| 2020-01-02 | $37.16 | $37.20 | $36.55 | $36.78 | $34.27 | 11,537 |
| 2019-12-31 | $37.25 | $37.50 | $37.21 | $37.21 | $34.68 | 10,301 |
| 2019-12-30 | $37.32 | $37.39 | $37.12 | $37.12 | $34.59 | 11,327 |
| 2019-12-27 | $37.19 | $37.38 | $37.17 | $37.37 | $34.82 | 9,561 |
| 2019-12-26 | $37.20 | $37.24 | $37.01 | $37.01 | $34.49 | 4,385 |
| 2019-12-24 | $37.10 | $37.15 | $37.00 | $37.03 | $34.51 | 3,337 |
| 2019-12-23 | $37.21 | $37.57 | $37.00 | $37.23 | $34.69 | 9,573 |
| 2019-12-20 | $37.14 | $37.51 | $37.05 | $37.29 | $34.75 | 31,929 |
| 2019-12-19 | $37.64 | $37.69 | $37.02 | $37.09 | $34.56 | 19,652 |
| 2019-12-18 | $37.44 | $37.67 | $37.28 | $37.50 | $34.95 | 3,620 |
| 2019-12-17 | $37.38 | $37.52 | $37.07 | $37.31 | $34.77 | 10,004 |
| 2019-12-16 | $37.00 | $37.47 | $36.76 | $37.36 | $34.82 | 7,958 |
| 2019-12-13 | $36.72 | $37.07 | $36.52 | $37.07 | $34.54 | 7,381 |
| 2019-12-12 | $37.23 | $37.29 | $36.66 | $36.84 | $34.33 | 12,248 |
| 2019-12-11 | $37.40 | $37.71 | $37.05 | $37.27 | $34.73 | 7,974 |
| 2019-12-10 | $37.25 | $37.45 | $37.07 | $37.40 | $34.85 | 9,333 |
| 2019-12-09 | $37.83 | $37.83 | $37.04 | $37.13 | $34.60 | 7,801 |
| 2019-12-06 | $37.01 | $37.84 | $37.01 | $37.71 | $35.14 | 16,192 |
| 2019-12-05 | $37.67 | $37.67 | $37.04 | $37.37 | $34.82 | 5,305 |
| 2019-12-04 | $37.59 | $37.71 | $37.34 | $37.44 | $34.89 | 6,200 |
| 2019-12-03 | $36.88 | $37.44 | $36.84 | $37.40 | $34.85 | 6,457 |
| 2019-12-02 | $37.27 | $37.27 | $36.80 | $37.12 | $34.59 | 8,065 |
| 2019-11-29 | $37.32 | $37.59 | $37.20 | $37.20 | $34.67 | 3,883 |
| 2019-11-27 | $37.07 | $37.74 | $37.03 | $37.40 | $34.85 | 7,105 |
| 2019-11-26 | $36.84 | $37.36 | $36.84 | $37.23 | $34.69 | 16,669 |
| 2019-11-25 | $36.53 | $37.10 | $36.27 | $37.10 | $34.57 | 12,867 |
| 2019-11-22 | $36.65 | $36.69 | $36.00 | $36.69 | $34.19 | 15,235 |
| 2019-11-21 | $37.25 | $37.25 | $36.16 | $36.21 | $33.74 | 6,969 |
| 2019-11-20 | $36.59 | $37.43 | $36.59 | $37.00 | $34.48 | 16,796 |
| 2019-11-19 | $36.36 | $36.74 | $36.24 | $36.74 | $34.24 | 9,203 |
| 2019-11-18 | $36.48 | $36.64 | $36.21 | $36.59 | $34.10 | 6,420 |
| 2019-11-15 | $36.60 | $36.82 | $36.41 | $36.41 | $33.93 | 14,371 |
| 2019-11-14 | $36.92 | $37.32 | $36.41 | $36.41 | $33.93 | 6,495 |
| 2019-11-13 | $36.53 | $37.11 | $36.52 | $37.11 | $34.58 | 9,750 |
| 2019-11-12 | $36.65 | $36.84 | $36.45 | $36.52 | $34.03 | 5,966 |
| 2019-11-11 | $37.02 | $37.03 | $36.60 | $36.78 | $34.27 | 9,473 |
| 2019-11-08 | $37.22 | $37.28 | $37.00 | $37.15 | $34.62 | 6,514 |
| 2019-11-07 | $37.14 | $37.27 | $36.82 | $37.04 | $34.52 | 8,598 |
| 2019-11-06 | $37.16 | $37.38 | $36.71 | $37.10 | $34.34 | 11,939 |
| 2019-11-05 | $37.15 | $37.37 | $36.65 | $37.37 | $34.59 | 9,020 |
| 2019-11-04 | $36.92 | $37.17 | $36.61 | $37.17 | $34.41 | 10,087 |
| 2019-11-01 | $37.29 | $37.39 | $37.10 | $37.35 | $34.57 | 10,797 |
| 2019-10-31 | $36.78 | $37.17 | $36.69 | $37.10 | $34.34 | 7,597 |
| 2019-10-30 | $36.80 | $37.14 | $36.73 | $37.09 | $34.33 | 8,040 |
| 2019-10-29 | $36.55 | $37.03 | $36.45 | $36.96 | $34.21 | 7,119 |
| 2019-10-28 | $36.78 | $37.00 | $36.65 | $36.75 | $34.02 | 8,981 |
| 2019-10-25 | $37.02 | $37.14 | $36.64 | $36.64 | $33.92 | 5,239 |
| 2019-10-24 | $37.11 | $37.20 | $36.76 | $37.13 | $34.37 | 13,884 |
| 2019-10-23 | $37.55 | $37.75 | $36.88 | $37.22 | $34.45 | 15,172 |
| 2019-10-22 | $37.70 | $37.84 | $37.12 | $37.30 | $34.53 | 23,504 |
| 2019-10-21 | $37.48 | $37.82 | $37.35 | $37.73 | $34.92 | 17,005 |
| 2019-10-18 | $36.82 | $37.29 | $36.67 | $37.24 | $34.47 | 20,630 |
| 2019-10-17 | $36.80 | $37.50 | $36.80 | $36.85 | $34.11 | 34,110 |
| 2019-10-16 | $36.15 | $36.90 | $36.14 | $36.68 | $33.95 | 39,956 |
| 2019-10-15 | $36.19 | $36.65 | $35.88 | $35.90 | $33.23 | 27,337 |
| 2019-10-14 | $36.59 | $36.66 | $36.28 | $36.41 | $33.70 | 7,164 |
| 2019-10-11 | $36.87 | $37.45 | $36.73 | $36.73 | $34.00 | 18,178 |
| 2019-10-10 | $37.03 | $37.15 | $36.51 | $37.01 | $34.26 | 5,769 |
| 2019-10-09 | $36.71 | $37.15 | $36.52 | $36.82 | $34.08 | 4,572 |
| 2019-10-08 | $36.70 | $36.90 | $36.61 | $36.76 | $34.03 | 6,676 |
| 2019-10-07 | $37.05 | $37.16 | $36.96 | $37.01 | $34.26 | 2,932 |
| 2019-10-04 | $36.90 | $37.27 | $36.81 | $37.21 | $34.44 | 4,659 |
| 2019-10-03 | $36.25 | $36.73 | $36.12 | $36.70 | $33.97 | 6,162 |
| 2019-10-02 | $36.30 | $36.61 | $36.26 | $36.38 | $33.68 | 8,986 |
| 2019-10-01 | $36.81 | $37.33 | $36.31 | $36.31 | $33.61 | 8,566 |
| 2019-09-30 | $37.24 | $37.32 | $37.00 | $37.00 | $34.25 | 6,255 |
| 2019-09-27 | $37.20 | $37.43 | $37.15 | $37.15 | $34.39 | 5,479 |
| 2019-09-26 | $37.49 | $37.66 | $36.89 | $37.18 | $34.42 | 8,726 |
| 2019-09-25 | $36.34 | $37.25 | $36.06 | $37.11 | $34.35 | 18,496 |
| 2019-09-24 | $36.26 | $36.85 | $36.26 | $36.66 | $33.93 | 24,945 |
| 2019-09-23 | $36.22 | $36.54 | $36.01 | $36.54 | $33.82 | 9,374 |
| 2019-09-20 | $36.64 | $36.86 | $35.95 | $36.33 | $33.63 | 53,575 |
| 2019-09-19 | $36.36 | $36.88 | $36.31 | $36.77 | $34.04 | 4,404 |
| 2019-09-18 | $36.40 | $36.66 | $36.03 | $36.09 | $33.41 | 16,945 |
| 2019-09-17 | $36.41 | $36.92 | $36.26 | $36.37 | $33.67 | 9,570 |
| 2019-09-16 | $36.64 | $36.74 | $36.34 | $36.65 | $33.92 | 15,930 |
| 2019-09-13 | $37.36 | $37.77 | $36.67 | $36.69 | $33.96 | 26,377 |
| 2019-09-12 | $37.07 | $37.36 | $37.02 | $37.20 | $34.43 | 17,763 |
| 2019-09-11 | $36.29 | $37.37 | $35.87 | $37.27 | $34.50 | 11,545 |
| 2019-09-10 | $35.48 | $36.53 | $35.35 | $36.04 | $33.36 | 8,688 |
| 2019-09-09 | $35.64 | $35.69 | $35.23 | $35.69 | $33.04 | 5,131 |
| 2019-09-06 | $35.86 | $35.90 | $35.42 | $35.42 | $32.79 | 6,766 |
| 2019-09-05 | $35.63 | $36.55 | $35.39 | $35.99 | $33.31 | 13,641 |
| 2019-09-04 | $36.42 | $36.42 | $35.51 | $35.51 | $32.87 | 8,595 |
| 2019-09-03 | $36.40 | $36.48 | $36.05 | $36.07 | $33.39 | 7,606 |
| 2019-08-30 | $36.11 | $36.40 | $36.11 | $36.40 | $33.69 | 5,097 |
| 2019-08-29 | $36.58 | $36.58 | $36.06 | $36.08 | $33.40 | 3,402 |
| 2019-08-28 | $35.88 | $36.31 | $35.88 | $36.27 | $33.57 | 8,510 |
| 2019-08-27 | $35.88 | $36.10 | $35.48 | $35.65 | $33.00 | 7,586 |
| 2019-08-26 | $35.72 | $36.03 | $35.67 | $35.87 | $33.20 | 5,788 |
| 2019-08-23 | $36.73 | $36.73 | $35.51 | $35.51 | $32.87 | 13,939 |
| 2019-08-22 | $37.00 | $37.10 | $36.60 | $36.66 | $33.93 | 6,504 |
| 2019-08-21 | $36.96 | $37.00 | $36.33 | $37.00 | $34.25 | 14,861 |
| 2019-08-20 | $36.81 | $36.81 | $36.52 | $36.69 | $33.96 | 5,833 |
| 2019-08-19 | $36.61 | $36.80 | $36.26 | $36.70 | $33.97 | 5,995 |
| 2019-08-16 | $35.67 | $36.61 | $35.60 | $36.61 | $33.89 | 16,093 |
| 2019-08-15 | $35.46 | $35.87 | $35.33 | $35.55 | $32.91 | 7,670 |
| 2019-08-14 | $35.70 | $35.83 | $35.12 | $35.12 | $32.51 | 18,828 |
| 2019-08-13 | $36.32 | $36.46 | $35.72 | $35.83 | $33.17 | 10,687 |
| 2019-08-12 | $35.07 | $36.35 | $35.07 | $36.34 | $33.64 | 6,015 |
| 2019-08-09 | $36.13 | $36.13 | $34.95 | $35.03 | $32.43 | 11,469 |
| 2019-08-08 | $35.32 | $36.43 | $35.32 | $36.01 | $33.33 | 13,594 |
| 2019-08-07 | $35.10 | $35.79 | $35.10 | $35.59 | $32.72 | 6,620 |
| 2019-08-06 | $35.20 | $35.55 | $34.94 | $35.12 | $32.29 | 9,553 |
| 2019-08-05 | $35.64 | $35.64 | $34.71 | $34.85 | $32.04 | 19,290 |
| 2019-08-02 | $35.67 | $35.95 | $35.44 | $35.64 | $32.77 | 8,433 |
| 2019-08-01 | $36.04 | $36.35 | $35.51 | $35.51 | $32.65 | 13,323 |
| 2019-07-31 | $36.05 | $36.44 | $35.90 | $35.98 | $33.08 | 27,962 |
| 2019-07-30 | $35.49 | $36.20 | $35.49 | $35.99 | $33.09 | 16,190 |
| 2019-07-29 | $34.89 | $35.69 | $34.89 | $35.53 | $32.67 | 14,448 |
| 2019-07-26 | $34.91 | $35.37 | $34.75 | $34.87 | $32.06 | 29,957 |
| 2019-07-25 | $35.30 | $35.30 | $34.82 | $34.83 | $32.02 | 12,518 |
| 2019-07-24 | $35.51 | $35.58 | $35.27 | $35.30 | $32.45 | 6,565 |
| 2019-07-23 | $35.60 | $35.68 | $35.16 | $35.60 | $32.73 | 12,501 |
| 2019-07-22 | $35.76 | $36.29 | $35.59 | $35.70 | $32.82 | 3,270 |
| 2019-07-19 | $35.81 | $36.14 | $35.76 | $35.76 | $32.88 | 5,472 |
| 2019-07-18 | $36.01 | $36.14 | $35.83 | $36.04 | $33.13 | 6,646 |
| 2019-07-17 | $35.95 | $36.16 | $35.70 | $36.01 | $33.11 | 8,519 |
| 2019-07-16 | $36.30 | $36.31 | $35.99 | $36.09 | $33.18 | 5,973 |
| 2019-07-15 | $36.43 | $36.45 | $36.01 | $36.23 | $33.31 | 5,089 |
| 2019-07-12 | $36.35 | $36.72 | $36.29 | $36.41 | $33.47 | 7,934 |
| 2019-07-11 | $36.20 | $36.70 | $36.20 | $36.35 | $33.42 | 10,894 |
| 2019-07-10 | $36.83 | $36.83 | $36.37 | $36.50 | $33.56 | 2,949 |
| 2019-07-09 | $36.69 | $36.78 | $36.44 | $36.60 | $33.65 | 4,743 |
| 2019-07-08 | $36.58 | $36.96 | $36.53 | $36.87 | $33.90 | 5,416 |
| 2019-07-05 | $36.26 | $36.71 | $36.26 | $36.71 | $33.75 | 5,132 |
| 2019-07-03 | $36.37 | $36.81 | $36.37 | $36.52 | $33.58 | 4,343 |
| 2019-07-02 | $36.30 | $36.49 | $36.20 | $36.47 | $33.53 | 3,520 |
| 2019-07-01 | $37.10 | $37.10 | $36.21 | $36.21 | $33.29 | 10,864 |
| 2019-06-28 | $35.72 | $37.24 | $35.72 | $37.17 | $34.17 | 40,830 |
| 2019-06-27 | $34.81 | $35.90 | $34.81 | $35.90 | $33.01 | 17,993 |
| 2019-06-26 | $36.18 | $36.30 | $35.35 | $35.36 | $32.51 | 15,713 |
| 2019-06-25 | $36.06 | $36.37 | $35.59 | $36.29 | $33.36 | 6,028 |
| 2019-06-24 | $36.59 | $36.59 | $35.85 | $35.96 | $33.06 | 10,179 |
| 2019-06-21 | $36.71 | $37.05 | $35.29 | $36.49 | $33.55 | 39,985 |
| 2019-06-20 | $37.30 | $37.75 | $36.53 | $36.93 | $33.95 | 11,829 |
| 2019-06-19 | $36.87 | $37.40 | $36.65 | $37.16 | $34.16 | 9,639 |
| 2019-06-18 | $37.32 | $37.44 | $36.48 | $36.91 | $33.93 | 9,627 |
| 2019-06-17 | $37.25 | $37.25 | $36.43 | $37.24 | $34.24 | 10,182 |
| 2019-06-14 | $37.92 | $38.15 | $37.07 | $37.21 | $34.21 | 9,953 |
| 2019-06-13 | $37.95 | $38.11 | $37.59 | $37.89 | $34.83 | 7,189 |
| 2019-06-12 | $37.99 | $38.37 | $37.82 | $38.25 | $35.17 | 10,507 |
| 2019-06-11 | $37.95 | $38.43 | $37.39 | $38.03 | $34.96 | 15,963 |
| 2019-06-10 | $37.81 | $37.99 | $37.45 | $37.87 | $34.82 | 10,529 |
| 2019-06-07 | $37.40 | $38.50 | $37.24 | $38.00 | $34.94 | 65,034 |
| 2019-06-06 | $36.40 | $37.42 | $36.40 | $36.71 | $33.75 | 35,280 |
| 2019-06-05 | $35.84 | $36.32 | $35.84 | $36.28 | $33.35 | 4,448 |
| 2019-06-04 | $35.92 | $35.92 | $35.13 | $35.92 | $33.02 | 13,296 |
| 2019-06-03 | $35.77 | $36.47 | $35.28 | $35.79 | $32.90 | 11,552 |
| 2019-05-31 | $36.00 | $36.41 | $35.61 | $35.61 | $32.74 | 11,290 |
| 2019-05-30 | $36.09 | $36.38 | $36.00 | $36.18 | $33.26 | 13,624 |
| 2019-05-29 | $36.02 | $36.78 | $36.02 | $36.06 | $33.15 | 13,975 |
| 2019-05-28 | $36.14 | $36.50 | $36.09 | $36.09 | $33.18 | 7,834 |
| 2019-05-24 | $37.00 | $37.35 | $36.80 | $36.90 | $33.92 | 8,482 |
| 2019-05-23 | $37.43 | $37.61 | $36.84 | $36.84 | $33.87 | 9,551 |
| 2019-05-22 | $37.00 | $37.74 | $36.84 | $37.44 | $34.42 | 8,732 |
| 2019-05-21 | $36.24 | $37.37 | $36.10 | $37.05 | $34.06 | 17,644 |
| 2019-05-20 | $36.33 | $36.70 | $35.74 | $36.15 | $33.24 | 10,226 |
| 2019-05-17 | $35.67 | $36.50 | $35.54 | $36.50 | $33.56 | 13,865 |
| 2019-05-16 | $35.74 | $35.98 | $35.51 | $35.81 | $32.92 | 9,528 |
| 2019-05-15 | $35.32 | $35.84 | $35.32 | $35.82 | $32.93 | 9,199 |
| 2019-05-14 | $35.44 | $35.74 | $35.10 | $35.52 | $32.66 | 18,118 |
| 2019-05-13 | $34.63 | $35.83 | $34.63 | $35.35 | $32.50 | 34,952 |
| 2019-05-10 | $36.20 | $36.56 | $36.06 | $36.06 | $33.15 | 6,698 |
| 2019-05-09 | $36.71 | $36.71 | $36.10 | $36.30 | $33.37 | 21,955 |
| 2019-05-08 | $36.05 | $36.29 | $36.05 | $36.11 | $32.98 | 5,354 |
| 2019-05-07 | $36.74 | $36.84 | $36.05 | $36.06 | $32.93 | 6,882 |
| 2019-05-06 | $36.01 | $37.27 | $36.01 | $36.86 | $33.66 | 14,070 |
| 2019-05-03 | $36.02 | $36.72 | $35.83 | $36.02 | $32.89 | 25,389 |
| 2019-05-02 | $37.55 | $37.55 | $35.79 | $35.89 | $32.77 | 10,382 |
| 2019-05-01 | $35.81 | $36.68 | $35.50 | $36.41 | $33.25 | 12,780 |
| 2019-04-30 | $36.35 | $36.43 | $36.14 | $36.28 | $33.13 | 12,602 |
| 2019-04-29 | $37.43 | $38.18 | $35.64 | $36.43 | $33.27 | 42,364 |
| 2019-04-26 | $34.95 | $35.48 | $34.66 | $35.04 | $32.00 | 7,003 |
| 2019-04-25 | $35.08 | $35.21 | $34.40 | $34.65 | $31.64 | 16,789 |
| 2019-04-24 | $35.09 | $35.31 | $34.44 | $35.05 | $32.01 | 14,003 |
| 2019-04-23 | $34.59 | $35.36 | $34.32 | $35.35 | $32.28 | 10,373 |
| 2019-04-22 | $35.36 | $35.36 | $34.43 | $34.50 | $31.50 | 11,603 |
| 2019-04-18 | $34.52 | $35.49 | $34.52 | $35.31 | $32.24 | 17,924 |
| 2019-04-17 | $35.64 | $35.64 | $34.51 | $34.63 | $31.62 | 26,341 |
| 2019-04-16 | $36.61 | $36.61 | $35.51 | $35.62 | $32.53 | 11,002 |
| 2019-04-15 | $36.11 | $36.92 | $36.11 | $36.38 | $33.22 | 5,930 |
| 2019-04-12 | $36.32 | $36.52 | $36.10 | $36.10 | $32.97 | 5,606 |
| 2019-04-11 | $36.31 | $37.98 | $36.30 | $36.30 | $33.15 | 7,739 |
| 2019-04-10 | $36.18 | $36.60 | $36.15 | $36.27 | $33.12 | 5,333 |
| 2019-04-09 | $36.52 | $37.06 | $36.02 | $36.27 | $33.12 | 6,830 |
| 2019-04-08 | $37.06 | $37.25 | $36.34 | $36.34 | $33.19 | 8,652 |
| 2019-04-05 | $35.97 | $37.40 | $35.97 | $37.16 | $33.93 | 13,427 |
| 2019-04-04 | $35.73 | $36.16 | $35.49 | $36.14 | $33.00 | 6,140 |
| 2019-04-03 | $35.90 | $35.98 | $35.30 | $35.66 | $32.56 | 10,230 |
| 2019-04-02 | $36.30 | $36.30 | $35.72 | $35.94 | $32.82 | 10,849 |
| 2019-04-01 | $37.31 | $37.31 | $36.19 | $36.19 | $33.05 | 14,139 |
| 2019-03-29 | $37.98 | $37.98 | $37.06 | $37.27 | $34.03 | 6,894 |
| 2019-03-28 | $37.50 | $37.57 | $37.08 | $37.20 | $33.97 | 8,024 |
| 2019-03-27 | $37.62 | $37.89 | $37.11 | $37.38 | $34.13 | 7,559 |
| 2019-03-26 | $37.89 | $38.20 | $37.46 | $37.80 | $34.52 | 8,090 |
| 2019-03-25 | $37.90 | $37.90 | $36.81 | $37.70 | $34.43 | 10,625 |
| 2019-03-22 | $38.97 | $39.20 | $37.87 | $37.87 | $34.58 | 18,897 |
| 2019-03-21 | $38.98 | $39.39 | $38.60 | $38.95 | $35.57 | 8,997 |
| 2019-03-20 | $38.78 | $39.41 | $37.98 | $39.06 | $35.67 | 23,778 |
| 2019-03-19 | $38.80 | $39.65 | $38.63 | $38.77 | $35.40 | 6,478 |
| 2019-03-18 | $40.26 | $40.40 | $38.69 | $38.78 | $35.41 | 14,248 |
| 2019-03-15 | $40.03 | $40.30 | $39.74 | $40.28 | $36.78 | 38,737 |
| 2019-03-14 | $39.66 | $40.15 | $39.50 | $40.00 | $36.53 | 8,928 |
| 2019-03-13 | $39.65 | $40.08 | $39.23 | $39.90 | $36.44 | 10,210 |
| 2019-03-12 | $39.42 | $39.65 | $39.29 | $39.54 | $36.11 | 12,792 |
| 2019-03-11 | $39.09 | $39.69 | $38.23 | $39.44 | $36.02 | 7,150 |
| 2019-03-08 | $38.50 | $39.73 | $37.98 | $38.46 | $35.12 | 8,283 |
| 2019-03-07 | $38.60 | $38.85 | $38.30 | $38.50 | $35.16 | 8,156 |
| 2019-03-06 | $38.98 | $39.46 | $38.46 | $38.48 | $35.14 | 16,844 |
| 2019-03-05 | $39.03 | $39.31 | $38.89 | $39.00 | $35.61 | 6,328 |
| 2019-03-04 | $39.26 | $39.30 | $38.84 | $39.01 | $35.62 | 3,663 |
| 2019-03-01 | $38.72 | $39.48 | $38.72 | $39.28 | $35.87 | 5,760 |
| 2019-02-28 | $39.23 | $39.43 | $38.92 | $39.24 | $35.83 | 7,602 |
| 2019-02-27 | $38.83 | $39.88 | $38.83 | $39.15 | $35.75 | 8,983 |
| 2019-02-26 | $39.04 | $39.28 | $38.28 | $38.98 | $35.60 | 12,163 |
| 2019-02-25 | $40.03 | $40.13 | $39.00 | $39.00 | $35.61 | 11,495 |
| 2019-02-22 | $39.83 | $40.87 | $39.05 | $40.18 | $36.69 | 9,334 |
| 2019-02-21 | $39.52 | $39.82 | $38.68 | $39.82 | $36.36 | 7,784 |
| 2019-02-20 | $39.05 | $40.97 | $39.05 | $39.31 | $35.90 | 32,849 |
| 2019-02-19 | $38.42 | $39.06 | $37.94 | $39.06 | $35.67 | 16,422 |
| 2019-02-15 | $38.01 | $38.82 | $38.01 | $38.82 | $35.45 | 20,945 |
| 2019-02-14 | $37.77 | $38.06 | $37.58 | $37.91 | $34.62 | 9,142 |
| 2019-02-13 | $37.22 | $37.83 | $37.15 | $37.64 | $34.37 | 18,194 |
| 2019-02-12 | $36.92 | $38.08 | $36.92 | $36.96 | $33.75 | 20,726 |
| 2019-02-11 | $37.94 | $38.06 | $36.85 | $36.93 | $33.72 | 11,495 |
| 2019-02-08 | $36.06 | $38.22 | $36.06 | $38.16 | $34.85 | 29,882 |
| 2019-02-07 | $35.43 | $36.57 | $35.43 | $36.32 | $33.17 | 5,700 |
| 2019-02-06 | $36.07 | $36.25 | $36.00 | $36.19 | $32.83 | 5,967 |
| 2019-02-05 | $35.71 | $36.40 | $35.71 | $36.06 | $32.71 | 19,445 |
| 2019-02-04 | $35.35 | $35.68 | $35.35 | $35.62 | $32.31 | 6,563 |
| 2019-02-01 | $35.43 | $35.74 | $35.00 | $35.70 | $32.38 | 8,748 |
| 2019-01-31 | $34.36 | $35.57 | $34.36 | $35.39 | $32.10 | 8,883 |
| 2019-01-30 | $34.26 | $34.63 | $34.26 | $34.54 | $31.33 | 9,863 |
| 2019-01-29 | $34.58 | $34.80 | $34.27 | $34.41 | $31.21 | 12,823 |
| 2019-01-28 | $34.99 | $35.00 | $34.59 | $34.66 | $31.44 | 16,873 |
| 2019-01-25 | $35.70 | $35.83 | $34.91 | $35.03 | $31.78 | 9,016 |
| 2019-01-24 | $35.64 | $35.90 | $35.15 | $35.74 | $32.42 | 6,698 |
| 2019-01-23 | $34.19 | $35.52 | $34.19 | $35.51 | $32.21 | 14,884 |
| 2019-01-22 | $34.61 | $35.12 | $33.91 | $34.10 | $30.93 | 14,033 |
| 2019-01-18 | $34.13 | $34.88 | $34.13 | $34.70 | $31.48 | 13,960 |
| 2019-01-17 | $34.26 | $35.03 | $34.16 | $34.17 | $31.00 | 11,612 |
| 2019-01-16 | $34.79 | $35.11 | $34.31 | $34.31 | $31.12 | 7,449 |
| 2019-01-15 | $33.94 | $34.83 | $33.75 | $34.78 | $31.55 | 8,780 |
| 2019-01-14 | $34.25 | $34.25 | $33.70 | $33.70 | $30.57 | 9,336 |
| 2019-01-11 | $34.11 | $34.17 | $33.72 | $34.17 | $31.00 | 13,030 |
| 2019-01-10 | $33.45 | $34.10 | $33.45 | $34.08 | $30.92 | 6,825 |
| 2019-01-09 | $33.58 | $33.95 | $33.48 | $33.67 | $30.54 | 8,616 |
| 2019-01-08 | $34.01 | $34.06 | $33.53 | $33.72 | $30.59 | 9,928 |
| 2019-01-07 | $34.19 | $34.54 | $33.45 | $33.71 | $30.58 | 8,451 |
| 2019-01-04 | $34.38 | $35.08 | $33.96 | $34.18 | $31.01 | 13,397 |
| 2019-01-03 | $34.35 | $35.28 | $33.94 | $34.09 | $30.92 | 14,433 |
| 2019-01-02 | $34.71 | $35.30 | $33.14 | $34.50 | $31.30 | 18,611 |
| 2018-12-31 | $34.80 | $35.85 | $34.74 | $34.87 | $31.63 | 15,695 |
| 2018-12-28 | $34.72 | $35.60 | $33.21 | $34.79 | $31.56 | 10,769 |
| 2018-12-27 | $33.23 | $36.11 | $33.05 | $34.76 | $31.53 | 18,652 |
| 2018-12-26 | $33.20 | $33.86 | $32.84 | $33.64 | $30.52 | 12,952 |
| 2018-12-24 | $34.06 | $34.17 | $32.84 | $32.84 | $29.79 | 15,349 |
| 2018-12-21 | $34.64 | $34.64 | $34.03 | $34.03 | $30.87 | 102,599 |
| 2018-12-20 | $34.44 | $35.00 | $34.04 | $34.66 | $31.44 | 36,881 |
| 2018-12-19 | $35.46 | $35.47 | $34.49 | $34.63 | $31.41 | 12,456 |
| 2018-12-18 | $36.13 | $36.59 | $35.35 | $35.47 | $32.18 | 15,585 |
| 2018-12-17 | $37.57 | $37.57 | $36.12 | $36.12 | $32.77 | 25,432 |
| 2018-12-14 | $37.00 | $37.67 | $37.00 | $37.46 | $33.98 | 8,796 |
| 2018-12-13 | $37.29 | $37.96 | $37.04 | $37.12 | $33.67 | 16,690 |
| 2018-12-12 | $37.60 | $37.67 | $37.22 | $37.58 | $34.09 | 11,903 |
| 2018-12-11 | $37.74 | $37.74 | $37.09 | $37.57 | $34.08 | 5,335 |
| 2018-12-10 | $37.62 | $37.62 | $37.01 | $37.55 | $34.06 | 7,295 |
| 2018-12-07 | $37.57 | $37.57 | $36.71 | $37.49 | $34.01 | 11,522 |
| 2018-12-06 | $35.59 | $37.52 | $35.59 | $37.39 | $33.92 | 17,398 |
| 2018-12-04 | $35.36 | $36.26 | $35.17 | $35.73 | $32.41 | 32,032 |
| 2018-12-03 | $36.60 | $36.66 | $35.41 | $35.64 | $32.33 | 19,492 |
| 2018-11-30 | $36.25 | $36.89 | $36.20 | $36.36 | $32.98 | 8,101 |
| 2018-11-29 | $36.36 | $36.42 | $35.87 | $36.19 | $32.83 | 11,598 |
| 2018-11-28 | $35.91 | $36.69 | $35.69 | $36.36 | $32.98 | 16,719 |
| 2018-11-27 | $35.61 | $35.94 | $35.41 | $35.78 | $32.46 | 8,658 |
| 2018-11-26 | $36.03 | $36.03 | $35.42 | $35.85 | $32.52 | 15,700 |
| 2018-11-23 | $35.95 | $35.98 | $34.81 | $35.97 | $32.63 | 7,752 |
| 2018-11-21 | $35.58 | $36.09 | $34.92 | $36.09 | $32.74 | 12,275 |
| 2018-11-20 | $35.82 | $36.25 | $35.30 | $35.58 | $32.28 | 18,127 |
| 2018-11-19 | $36.16 | $36.97 | $35.98 | $35.98 | $32.64 | 13,862 |
| 2018-11-16 | $36.76 | $36.76 | $36.13 | $36.14 | $32.78 | 10,065 |
| 2018-11-15 | $36.28 | $36.82 | $36.05 | $36.80 | $33.38 | 9,180 |
| 2018-11-14 | $36.74 | $36.81 | $36.08 | $36.29 | $32.92 | 11,787 |
| 2018-11-13 | $36.67 | $36.81 | $36.02 | $36.68 | $33.27 | 12,103 |
| 2018-11-12 | $36.43 | $37.24 | $36.24 | $36.84 | $33.20 | 7,384 |
| 2018-11-09 | $37.07 | $37.47 | $36.50 | $36.50 | $32.89 | 9,396 |
| 2018-11-08 | $37.57 | $37.98 | $37.26 | $37.26 | $33.58 | 8,384 |
| 2018-11-07 | $38.10 | $38.75 | $37.60 | $38.05 | $34.29 | 12,237 |
| 2018-11-06 | $37.20 | $38.34 | $36.99 | $38.00 | $34.24 | 15,500 |
| 2018-11-05 | $37.83 | $37.90 | $37.18 | $37.28 | $33.60 | 8,357 |
| 2018-11-02 | $37.37 | $37.98 | $37.02 | $37.75 | $34.02 | 18,962 |
| 2018-11-01 | $36.69 | $37.37 | $36.41 | $37.22 | $33.54 | 25,089 |
| 2018-10-31 | $37.89 | $37.89 | $36.44 | $36.59 | $32.97 | 24,388 |
| 2018-10-30 | $36.51 | $37.80 | $35.87 | $37.80 | $34.06 | 22,556 |
| 2018-10-29 | $36.42 | $36.68 | $35.60 | $36.53 | $32.92 | 11,417 |
| 2018-10-26 | $36.30 | $36.47 | $35.97 | $36.20 | $32.62 | 14,815 |
| 2018-10-25 | $36.31 | $36.45 | $35.57 | $36.44 | $32.84 | 15,728 |
| 2018-10-24 | $36.00 | $36.37 | $35.87 | $36.23 | $32.65 | 9,741 |
| 2018-10-23 | $35.50 | $36.19 | $35.30 | $36.00 | $32.44 | 11,741 |
| 2018-10-22 | $35.34 | $36.46 | $35.23 | $35.71 | $32.18 | 21,355 |
| 2018-10-19 | $35.81 | $36.40 | $35.16 | $35.78 | $32.24 | 29,704 |
| 2018-10-18 | $35.86 | $36.24 | $35.26 | $35.96 | $32.41 | 12,074 |
| 2018-10-17 | $36.31 | $36.40 | $36.04 | $36.04 | $32.48 | 6,393 |
| 2018-10-16 | $35.91 | $36.54 | $35.20 | $36.54 | $32.93 | 12,257 |
| 2018-10-15 | $34.73 | $35.97 | $34.73 | $35.74 | $32.21 | 26,788 |
| 2018-10-12 | $36.00 | $36.67 | $35.30 | $35.48 | $31.97 | 24,503 |
| 2018-10-11 | $35.69 | $35.96 | $35.08 | $35.76 | $32.23 | 38,690 |
| 2018-10-10 | $35.80 | $36.14 | $35.52 | $35.90 | $32.35 | 15,533 |
| 2018-10-09 | $35.48 | $36.53 | $35.48 | $35.81 | $32.27 | 12,510 |
| 2018-10-08 | $33.59 | $35.95 | $33.51 | $35.65 | $32.13 | 26,047 |
| 2018-10-05 | $33.48 | $33.68 | $32.27 | $32.92 | $29.67 | 43,083 |
| 2018-10-04 | $34.97 | $35.65 | $33.35 | $33.59 | $30.27 | 31,349 |
| 2018-10-03 | $35.04 | $35.80 | $35.00 | $35.11 | $31.64 | 21,852 |
| 2018-10-02 | $35.77 | $35.77 | $34.64 | $34.90 | $31.45 | 17,500 |
| 2018-10-01 | $36.83 | $36.83 | $35.98 | $36.03 | $32.47 | 17,796 |
| 2018-09-28 | $36.37 | $36.79 | $36.15 | $36.78 | $33.15 | 6,333 |
| 2018-09-27 | $35.80 | $36.75 | $35.78 | $36.50 | $32.89 | 8,237 |
| 2018-09-26 | $36.44 | $36.44 | $35.60 | $35.61 | $32.09 | 10,035 |
| 2018-09-25 | $36.00 | $36.65 | $35.85 | $36.46 | $32.86 | 13,200 |
| 2018-09-24 | $36.30 | $36.50 | $35.67 | $35.88 | $32.33 | 9,009 |
| 2018-09-21 | $35.49 | $36.50 | $35.00 | $36.50 | $32.89 | 71,447 |
| 2018-09-20 | $35.31 | $35.84 | $34.75 | $35.78 | $32.24 | 10,405 |
| 2018-09-19 | $35.92 | $36.50 | $34.43 | $35.18 | $31.70 | 24,430 |
| 2018-09-18 | $36.29 | $36.93 | $35.95 | $35.95 | $32.40 | 8,168 |
| 2018-09-17 | $36.16 | $36.79 | $36.16 | $36.51 | $32.90 | 7,344 |
| 2018-09-14 | $36.33 | $36.93 | $36.06 | $36.37 | $32.78 | 5,812 |
| 2018-09-13 | $36.14 | $37.00 | $35.92 | $36.36 | $32.77 | 10,758 |
| 2018-09-12 | $36.12 | $36.60 | $36.06 | $36.20 | $32.62 | 8,087 |
| 2018-09-11 | $36.00 | $36.55 | $36.00 | $36.05 | $32.49 | 15,353 |
| 2018-09-10 | $37.21 | $37.32 | $36.01 | $36.07 | $32.51 | 14,536 |
| 2018-09-07 | $37.44 | $37.66 | $37.22 | $37.42 | $33.72 | 8,381 |
| 2018-09-06 | $37.00 | $37.73 | $36.60 | $37.55 | $33.84 | 12,154 |
| 2018-09-05 | $36.33 | $37.10 | $36.33 | $37.06 | $33.40 | 4,036 |
| 2018-09-04 | $36.34 | $36.50 | $35.90 | $36.34 | $32.75 | 30,436 |
| 2018-08-31 | $35.78 | $36.26 | $35.78 | $35.93 | $32.38 | 7,807 |
| 2018-08-30 | $36.15 | $36.48 | $35.95 | $35.95 | $32.40 | 13,969 |
| 2018-08-29 | $36.11 | $36.55 | $36.11 | $36.29 | $32.70 | 7,999 |
| 2018-08-28 | $36.45 | $36.50 | $36.02 | $36.07 | $32.51 | 15,998 |
| 2018-08-27 | $38.21 | $38.70 | $36.22 | $36.31 | $32.72 | 21,911 |
| 2018-08-24 | $38.54 | $38.63 | $38.00 | $38.12 | $34.35 | 12,700 |
| 2018-08-23 | $38.41 | $38.73 | $37.74 | $38.40 | $34.61 | 12,353 |
| 2018-08-22 | $38.40 | $38.76 | $38.21 | $38.50 | $34.70 | 12,312 |
| 2018-08-21 | $38.22 | $38.73 | $38.12 | $38.61 | $34.79 | 6,687 |
| 2018-08-20 | $38.00 | $38.35 | $37.85 | $38.18 | $34.41 | 15,267 |
| 2018-08-17 | $36.73 | $38.12 | $36.73 | $38.12 | $34.35 | 22,704 |
| 2018-08-16 | $36.56 | $36.95 | $35.84 | $36.89 | $33.24 | 28,379 |
| 2018-08-15 | $37.25 | $37.27 | $36.54 | $36.54 | $32.93 | 14,350 |
| 2018-08-14 | $35.70 | $37.35 | $35.37 | $37.09 | $33.42 | 16,615 |
| 2018-08-13 | $36.12 | $36.60 | $35.61 | $35.70 | $32.17 | 27,465 |
| 2018-08-10 | $36.93 | $37.08 | $36.53 | $36.56 | $32.95 | 12,664 |
| 2018-08-09 | $36.86 | $37.35 | $36.63 | $37.26 | $33.36 | 8,834 |
| 2018-08-08 | $36.39 | $37.18 | $36.39 | $36.99 | $33.12 | 16,688 |
| 2018-08-07 | $36.00 | $37.01 | $36.00 | $36.81 | $32.96 | 13,799 |
| 2018-08-06 | $36.00 | $37.27 | $36.00 | $36.85 | $32.99 | 20,419 |
| 2018-08-03 | $36.89 | $37.27 | $35.50 | $35.53 | $31.81 | 11,213 |
| 2018-08-02 | $35.82 | $36.72 | $35.68 | $36.32 | $32.52 | 5,627 |
| 2018-08-01 | $36.83 | $37.44 | $35.66 | $36.00 | $32.23 | 7,606 |
| 2018-07-31 | $36.75 | $37.33 | $36.41 | $36.89 | $33.03 | 18,337 |
| 2018-07-30 | $37.45 | $37.56 | $36.60 | $36.70 | $32.86 | 11,584 |
| 2018-07-27 | $38.41 | $38.41 | $37.32 | $37.46 | $33.54 | 15,501 |
| 2018-07-26 | $38.06 | $38.55 | $37.78 | $38.16 | $34.17 | 9,700 |
| 2018-07-25 | $37.72 | $38.37 | $35.70 | $37.61 | $33.67 | 13,026 |
| 2018-07-24 | $38.62 | $38.62 | $38.09 | $38.28 | $34.27 | 4,932 |
| 2018-07-23 | $38.55 | $39.85 | $37.99 | $38.54 | $34.51 | 25,286 |
| 2018-07-20 | $38.42 | $38.46 | $37.74 | $37.98 | $34.00 | 13,446 |
| 2018-07-19 | $37.98 | $38.77 | $37.98 | $38.34 | $34.33 | 13,713 |
| 2018-07-18 | $38.43 | $38.65 | $37.97 | $38.20 | $34.20 | 9,551 |
| 2018-07-17 | $38.68 | $39.24 | $38.22 | $38.46 | $34.43 | 11,556 |
| 2018-07-16 | $38.05 | $38.85 | $38.05 | $38.66 | $34.61 | 7,338 |
| 2018-07-13 | $39.11 | $39.81 | $37.77 | $37.98 | $34.00 | 18,815 |
| 2018-07-12 | $39.30 | $39.69 | $39.10 | $39.10 | $35.01 | 5,928 |
| 2018-07-11 | $38.91 | $39.43 | $38.48 | $39.28 | $35.17 | 16,361 |
| 2018-07-10 | $38.72 | $39.20 | $38.72 | $38.83 | $34.77 | 6,821 |
| 2018-07-09 | $40.07 | $40.10 | $38.79 | $38.83 | $34.77 | 10,136 |
| 2018-07-06 | $39.06 | $40.17 | $39.06 | $39.95 | $35.77 | 8,588 |
| 2018-07-05 | $38.08 | $39.26 | $38.08 | $39.02 | $34.94 | 31,913 |
| 2018-07-03 | $38.65 | $38.65 | $38.29 | $38.46 | $34.43 | 8,344 |
| 2018-07-02 | $38.60 | $38.98 | $38.21 | $38.63 | $34.59 | 8,920 |
| 2018-06-29 | $39.31 | $39.31 | $38.34 | $38.77 | $34.71 | 15,083 |
| 2018-06-28 | $38.85 | $39.53 | $38.85 | $39.19 | $35.09 | 3,532 |
| 2018-06-27 | $39.65 | $39.65 | $38.68 | $38.97 | $34.89 | 9,079 |
| 2018-06-26 | $38.89 | $40.00 | $38.52 | $39.58 | $35.44 | 8,276 |
| 2018-06-25 | $38.96 | $39.59 | $37.57 | $38.95 | $34.87 | 20,548 |
| 2018-06-22 | $38.95 | $39.70 | $36.98 | $39.15 | $35.05 | 73,773 |
| 2018-06-21 | $37.81 | $39.22 | $37.55 | $38.95 | $34.87 | 50,021 |
| 2018-06-20 | $37.83 | $39.15 | $37.51 | $38.28 | $34.27 | 45,200 |
| 2018-06-19 | $37.24 | $38.61 | $37.24 | $38.39 | $34.37 | 15,513 |
| 2018-06-18 | $36.00 | $37.57 | $36.00 | $37.51 | $33.58 | 18,863 |
| 2018-06-15 | $37.21 | $38.31 | $35.77 | $36.04 | $32.27 | 94,448 |
| 2018-06-14 | $37.44 | $37.87 | $36.93 | $37.37 | $33.46 | 16,219 |
| 2018-06-13 | $37.80 | $38.01 | $37.29 | $37.31 | $33.40 | 12,535 |
| 2018-06-12 | $37.38 | $38.10 | $37.38 | $37.76 | $33.81 | 10,262 |
| 2018-06-11 | $38.64 | $38.64 | $36.91 | $37.46 | $33.54 | 19,168 |
| 2018-06-08 | $38.80 | $39.24 | $38.63 | $38.63 | $34.59 | 9,129 |
| 2018-06-07 | $39.01 | $39.38 | $38.72 | $38.79 | $34.73 | 13,046 |
| 2018-06-06 | $39.47 | $39.66 | $38.70 | $38.97 | $34.89 | 33,676 |
| 2018-06-05 | $39.05 | $39.68 | $38.65 | $38.74 | $34.69 | 14,629 |
| 2018-06-04 | $39.37 | $39.73 | $38.73 | $39.50 | $35.37 | 14,785 |
| 2018-06-01 | $39.50 | $39.56 | $38.57 | $39.32 | $35.20 | 4,235 |
| 2018-05-31 | $39.86 | $39.89 | $38.39 | $39.00 | $34.92 | 29,007 |
| 2018-05-30 | $38.74 | $39.96 | $38.69 | $39.72 | $35.56 | 16,929 |
| 2018-05-29 | $38.47 | $38.99 | $37.56 | $38.73 | $34.68 | 18,122 |
| 2018-05-25 | $38.71 | $38.90 | $37.55 | $38.58 | $34.54 | 20,115 |
| 2018-05-24 | $38.09 | $38.73 | $37.02 | $38.43 | $34.41 | 12,139 |
| 2018-05-23 | $36.59 | $38.26 | $36.59 | $38.18 | $34.18 | 15,526 |
| 2018-05-22 | $37.42 | $37.42 | $36.57 | $36.60 | $32.77 | 11,979 |
| 2018-05-21 | $36.95 | $37.27 | $36.52 | $37.07 | $33.19 | 20,242 |
| 2018-05-18 | $37.07 | $37.49 | $36.61 | $36.74 | $32.89 | 19,401 |
| 2018-05-17 | $36.58 | $36.95 | $36.52 | $36.81 | $32.96 | 10,837 |
| 2018-05-16 | $37.12 | $37.12 | $36.33 | $36.59 | $32.76 | 12,738 |
| 2018-05-15 | $38.09 | $38.10 | $36.76 | $37.16 | $33.27 | 25,991 |
| 2018-05-14 | $39.20 | $39.20 | $38.24 | $38.24 | $34.24 | 14,588 |
| 2018-05-11 | $38.74 | $39.06 | $38.40 | $39.06 | $34.97 | 10,202 |
| 2018-05-10 | $39.08 | $39.23 | $38.54 | $38.94 | $34.65 | 10,381 |
| 2018-05-09 | $39.14 | $39.34 | $38.59 | $38.94 | $34.65 | 15,215 |
| 2018-05-08 | $39.02 | $39.38 | $38.37 | $39.11 | $34.80 | 17,259 |
| 2018-05-07 | $38.51 | $39.49 | $37.54 | $39.12 | $34.81 | 19,968 |
| 2018-05-04 | $38.35 | $38.77 | $37.80 | $38.52 | $34.28 | 11,291 |
| 2018-05-03 | $38.66 | $38.66 | $37.47 | $38.38 | $34.15 | 26,042 |
| 2018-05-02 | $38.78 | $38.78 | $38.02 | $38.51 | $34.27 | 11,546 |
| 2018-05-01 | $38.09 | $38.88 | $37.72 | $38.88 | $34.60 | 12,121 |
| 2018-04-30 | $37.80 | $38.46 | $37.55 | $38.30 | $34.08 | 9,629 |
| 2018-04-27 | $38.85 | $38.88 | $38.12 | $38.41 | $34.18 | 7,060 |
| 2018-04-26 | $37.64 | $38.87 | $36.85 | $38.74 | $34.47 | 30,997 |
| 2018-04-25 | $37.08 | $37.74 | $36.50 | $37.48 | $33.35 | 10,898 |
| 2018-04-24 | $37.08 | $37.45 | $36.67 | $37.16 | $33.07 | 4,493 |
| 2018-04-23 | $37.82 | $37.82 | $37.05 | $37.20 | $33.10 | 8,095 |
| 2018-04-20 | $36.81 | $37.99 | $36.80 | $37.75 | $33.59 | 12,641 |
| 2018-04-19 | $37.20 | $37.61 | $36.61 | $37.09 | $33.01 | 9,003 |
| 2018-04-18 | $37.41 | $37.99 | $37.20 | $37.21 | $33.11 | 9,349 |
| 2018-04-17 | $37.25 | $37.56 | $36.27 | $37.47 | $33.34 | 7,151 |
| 2018-04-16 | $36.38 | $37.17 | $36.38 | $37.00 | $32.93 | 8,768 |
| 2018-04-13 | $36.74 | $36.74 | $35.67 | $36.17 | $32.19 | 15,052 |
| 2018-04-12 | $37.75 | $37.75 | $36.35 | $36.73 | $32.69 | 11,210 |
| 2018-04-11 | $36.45 | $37.54 | $36.27 | $37.31 | $33.20 | 12,438 |
| 2018-04-10 | $36.65 | $36.94 | $36.05 | $36.64 | $32.61 | 13,861 |
| 2018-04-09 | $36.62 | $36.79 | $36.28 | $36.45 | $32.44 | 11,273 |
| 2018-04-06 | $36.65 | $37.08 | $36.24 | $36.62 | $32.59 | 8,126 |
| 2018-04-05 | $36.23 | $37.08 | $36.23 | $36.75 | $32.70 | 6,713 |
| 2018-04-04 | $35.50 | $36.23 | $35.50 | $36.09 | $32.12 | 9,178 |
| 2018-04-03 | $35.39 | $36.28 | $35.34 | $35.87 | $31.92 | 16,504 |
| 2018-04-02 | $36.39 | $36.39 | $34.78 | $35.30 | $31.41 | 13,470 |
| 2018-03-29 | $36.37 | $37.16 | $36.37 | $36.48 | $32.46 | 15,724 |
| 2018-03-28 | $36.15 | $36.77 | $36.15 | $36.38 | $32.37 | 13,809 |
| 2018-03-27 | $36.45 | $36.69 | $36.07 | $36.20 | $32.21 | 9,461 |
| 2018-03-26 | $36.25 | $36.65 | $35.44 | $36.46 | $32.45 | 24,438 |
| 2018-03-23 | $37.03 | $38.00 | $35.74 | $35.81 | $31.87 | 22,161 |
| 2018-03-22 | $36.45 | $37.60 | $36.45 | $37.02 | $32.94 | 11,692 |
| 2018-03-21 | $36.66 | $37.61 | $36.45 | $36.78 | $32.73 | 9,048 |
| 2018-03-20 | $37.30 | $37.80 | $36.46 | $36.77 | $32.72 | 21,180 |
| 2018-03-19 | $36.67 | $37.60 | $36.24 | $37.31 | $33.20 | 29,124 |
| 2018-03-16 | $36.39 | $37.32 | $35.67 | $37.03 | $32.95 | 64,550 |
| 2018-03-15 | $35.33 | $36.74 | $34.50 | $36.58 | $32.55 | 16,575 |
| 2018-03-14 | $35.39 | $35.41 | $34.29 | $35.00 | $31.15 | 21,158 |
| 2018-03-13 | $35.46 | $35.46 | $34.12 | $35.12 | $31.25 | 15,015 |
| 2018-03-12 | $34.69 | $35.85 | $34.20 | $35.51 | $31.60 | 26,689 |
| 2018-03-09 | $34.47 | $34.75 | $32.94 | $34.74 | $30.91 | 28,715 |
| 2018-03-08 | $34.00 | $34.74 | $33.47 | $34.34 | $30.56 | 21,291 |
| 2018-03-07 | $32.35 | $34.99 | $32.00 | $34.51 | $30.71 | 26,549 |
| 2018-03-06 | $32.93 | $33.09 | $32.03 | $32.51 | $28.93 | 10,576 |
| 2018-03-05 | $32.91 | $33.55 | $32.76 | $32.90 | $29.28 | 15,400 |
| 2018-03-02 | $32.82 | $33.39 | $32.79 | $33.06 | $29.42 | 15,386 |
| 2018-03-01 | $33.09 | $33.57 | $32.51 | $33.00 | $29.37 | 24,213 |
| 2018-02-28 | $34.55 | $34.57 | $32.92 | $33.09 | $29.45 | 12,746 |
| 2018-02-27 | $34.87 | $35.40 | $34.51 | $34.52 | $30.72 | 11,824 |
| 2018-02-26 | $34.83 | $34.93 | $34.61 | $34.89 | $31.05 | 7,565 |
| 2018-02-23 | $34.41 | $35.39 | $34.41 | $34.75 | $30.92 | 11,106 |
| 2018-02-22 | $34.62 | $34.62 | $33.81 | $34.19 | $30.43 | 13,985 |
| 2018-02-21 | $33.99 | $35.49 | $33.99 | $34.65 | $30.83 | 13,037 |
| 2018-02-20 | $34.71 | $35.40 | $33.77 | $33.86 | $30.13 | 24,063 |
| 2018-02-16 | $34.58 | $36.07 | $34.58 | $35.08 | $31.22 | 16,937 |
| 2018-02-15 | $34.25 | $35.21 | $33.94 | $34.92 | $31.08 | 23,409 |
| 2018-02-14 | $34.09 | $34.93 | $33.94 | $34.15 | $30.39 | 22,570 |
| 2018-02-13 | $34.23 | $34.59 | $33.97 | $34.38 | $30.59 | 14,200 |
| 2018-02-12 | $35.11 | $35.11 | $33.86 | $34.45 | $30.66 | 26,350 |
| 2018-02-09 | $34.02 | $35.81 | $34.02 | $35.05 | $31.19 | 13,226 |
| 2018-02-08 | $34.73 | $34.73 | $33.75 | $33.75 | $30.03 | 15,585 |
| 2018-02-07 | $34.56 | $35.91 | $34.46 | $34.86 | $30.81 | 19,161 |
| 2018-02-06 | $34.85 | $35.25 | $33.57 | $34.88 | $30.82 | 34,860 |
| 2018-02-05 | $36.01 | $37.18 | $34.60 | $34.87 | $30.82 | 62,048 |
| 2018-02-02 | $36.41 | $36.81 | $36.10 | $36.17 | $31.96 | 28,576 |
| 2018-02-01 | $37.17 | $37.58 | $36.50 | $36.67 | $32.41 | 32,293 |
| 2018-01-31 | $37.13 | $37.52 | $36.81 | $37.18 | $32.86 | 20,044 |
| 2018-01-30 | $37.77 | $37.82 | $37.14 | $37.14 | $32.82 | 8,093 |
| 2018-01-29 | $37.33 | $38.61 | $37.07 | $37.79 | $33.40 | 16,619 |
| 2018-01-26 | $38.00 | $38.00 | $36.76 | $37.53 | $33.17 | 37,572 |
| 2018-01-25 | $38.53 | $38.53 | $37.53 | $37.83 | $33.43 | 20,257 |
| 2018-01-24 | $38.31 | $38.87 | $38.19 | $38.20 | $33.76 | 15,864 |
| 2018-01-23 | $38.70 | $39.31 | $38.21 | $38.29 | $33.84 | 12,024 |
| 2018-01-22 | $39.19 | $39.35 | $38.50 | $38.83 | $34.32 | 32,065 |
| 2018-01-19 | $37.67 | $39.20 | $37.67 | $39.20 | $34.64 | 23,424 |
| 2018-01-18 | $38.07 | $38.40 | $37.21 | $37.39 | $33.04 | 16,387 |
| 2018-01-17 | $37.99 | $38.38 | $37.42 | $38.25 | $33.80 | 33,713 |
| 2018-01-16 | $38.41 | $39.25 | $37.50 | $37.54 | $33.18 | 18,814 |
| 2018-01-12 | $38.66 | $39.00 | $38.07 | $38.40 | $33.94 | 18,218 |
| 2018-01-11 | $38.20 | $39.55 | $38.00 | $38.87 | $34.35 | 18,016 |
| 2018-01-10 | $39.23 | $39.40 | $37.98 | $38.19 | $33.75 | 12,555 |
| 2018-01-09 | $41.77 | $41.77 | $37.00 | $39.24 | $34.68 | 21,126 |
| 2018-01-08 | $38.16 | $41.92 | $38.00 | $41.89 | $37.02 | 61,313 |
| 2018-01-05 | $38.55 | $38.55 | $37.71 | $38.12 | $33.69 | 28,460 |
| 2018-01-04 | $37.85 | $38.81 | $37.11 | $38.51 | $34.03 | 28,407 |
| 2018-01-03 | $37.32 | $38.59 | $36.79 | $37.83 | $33.43 | 24,878 |
| 2018-01-02 | $38.61 | $39.31 | $37.18 | $37.31 | $32.97 | 33,175 |
| 2017-12-29 | $39.04 | $39.10 | $38.55 | $38.56 | $34.08 | 9,585 |
| 2017-12-28 | $38.30 | $39.17 | $38.17 | $38.91 | $34.39 | 24,424 |
| 2017-12-27 | $38.18 | $39.10 | $37.85 | $38.30 | $33.85 | 11,937 |
| 2017-12-26 | $38.80 | $39.20 | $38.05 | $38.14 | $33.71 | 14,036 |
| 2017-12-22 | $38.70 | $38.90 | $37.74 | $38.82 | $34.31 | 20,681 |
| 2017-12-21 | $37.86 | $39.13 | $37.51 | $38.70 | $34.20 | 17,480 |
| 2017-12-20 | $37.73 | $38.60 | $36.99 | $38.01 | $33.59 | 21,611 |
| 2017-12-19 | $38.27 | $38.58 | $37.40 | $37.63 | $33.25 | 35,396 |
| 2017-12-18 | $39.80 | $39.92 | $38.07 | $38.27 | $33.82 | 37,926 |
| 2017-12-15 | $37.88 | $40.09 | $37.88 | $39.46 | $34.87 | 53,963 |
| 2017-12-14 | $38.25 | $38.89 | $37.72 | $37.90 | $33.49 | 30,268 |
| 2017-12-13 | $37.24 | $38.61 | $37.24 | $38.36 | $33.90 | 31,403 |
| 2017-12-12 | $37.82 | $38.23 | $37.00 | $37.14 | $32.82 | 20,215 |
| 2017-12-11 | $38.66 | $38.66 | $37.38 | $37.64 | $33.26 | 22,500 |
| 2017-12-08 | $39.31 | $39.33 | $38.36 | $38.45 | $33.98 | 12,419 |
| 2017-12-07 | $39.69 | $40.01 | $39.06 | $39.10 | $34.55 | 9,396 |
| 2017-12-06 | $40.11 | $40.55 | $39.52 | $39.68 | $35.07 | 13,152 |
| 2017-12-05 | $41.49 | $41.49 | $40.12 | $40.24 | $35.56 | 15,161 |
| 2017-12-04 | $42.15 | $42.64 | $41.34 | $41.48 | $36.66 | 12,328 |
| 2017-12-01 | $42.33 | $42.91 | $41.13 | $41.99 | $37.11 | 15,288 |
| 2017-11-30 | $42.67 | $43.16 | $42.13 | $42.34 | $37.42 | 39,987 |
| 2017-11-29 | $40.73 | $42.99 | $40.73 | $42.66 | $37.70 | 31,720 |
| 2017-11-28 | $40.65 | $41.39 | $40.19 | $41.11 | $36.33 | 12,237 |
| 2017-11-27 | $40.79 | $40.90 | $40.02 | $40.60 | $35.88 | 23,620 |
| 2017-11-24 | $40.80 | $41.03 | $39.97 | $40.81 | $36.07 | 14,729 |
| 2017-11-22 | $40.94 | $40.99 | $39.90 | $40.67 | $35.94 | 15,131 |
| 2017-11-21 | $40.05 | $40.90 | $39.99 | $40.72 | $35.99 | 18,107 |
| 2017-11-20 | $39.35 | $39.95 | $38.99 | $39.95 | $35.31 | 12,832 |
| 2017-11-17 | $39.29 | $39.58 | $38.74 | $39.34 | $34.77 | 17,417 |
| 2017-11-16 | $38.49 | $39.65 | $38.11 | $39.57 | $34.97 | 16,651 |
| 2017-11-15 | $38.87 | $39.25 | $38.29 | $38.45 | $33.98 | 18,107 |
| 2017-11-14 | $37.56 | $39.25 | $37.52 | $39.01 | $34.47 | 42,849 |
| 2017-11-13 | $38.40 | $38.40 | $37.31 | $37.79 | $33.40 | 26,019 |
| 2017-11-10 | $38.55 | $38.83 | $37.83 | $37.96 | $33.55 | 13,621 |
| 2017-11-09 | $39.07 | $39.47 | $38.61 | $38.89 | $34.16 | 23,146 |
| 2017-11-08 | $39.03 | $39.49 | $38.65 | $39.49 | $34.68 | 11,694 |
| 2017-11-07 | $38.89 | $39.41 | $38.46 | $39.11 | $34.35 | 40,943 |
| 2017-11-06 | $40.95 | $40.98 | $38.89 | $38.89 | $34.16 | 41,872 |
| 2017-11-03 | $41.04 | $41.40 | $40.49 | $40.86 | $35.89 | 8,118 |
| 2017-11-02 | $40.32 | $41.55 | $40.01 | $41.39 | $36.35 | 15,851 |
| 2017-11-01 | $40.97 | $40.97 | $39.70 | $40.09 | $35.21 | 11,037 |
| 2017-10-31 | $40.51 | $41.59 | $40.44 | $40.62 | $35.68 | 18,818 |
| 2017-10-30 | $41.40 | $42.21 | $40.02 | $40.59 | $35.65 | 32,947 |
| 2017-10-27 | $41.30 | $42.81 | $41.30 | $42.08 | $36.96 | 18,227 |
| 2017-10-26 | $41.00 | $41.94 | $40.71 | $41.17 | $36.16 | 31,125 |
| 2017-10-25 | $39.98 | $40.99 | $39.57 | $40.92 | $35.94 | 19,630 |
| 2017-10-24 | $41.30 | $41.43 | $40.08 | $40.22 | $35.32 | 14,044 |
| 2017-10-23 | $41.63 | $41.94 | $41.17 | $41.22 | $36.20 | 14,597 |
| 2017-10-20 | $42.46 | $42.46 | $41.76 | $41.80 | $36.71 | 9,890 |
| 2017-10-19 | $42.19 | $42.50 | $42.03 | $42.32 | $37.17 | 19,639 |
| 2017-10-18 | $42.40 | $42.69 | $41.65 | $42.21 | $37.07 | 24,033 |
| 2017-10-17 | $42.70 | $43.02 | $42.09 | $42.21 | $37.07 | 30,172 |
| 2017-10-16 | $42.32 | $43.09 | $42.19 | $42.36 | $37.20 | 33,289 |
| 2017-10-13 | $42.82 | $43.22 | $42.17 | $42.49 | $37.32 | 22,727 |
| 2017-10-12 | $41.82 | $43.10 | $41.82 | $42.56 | $37.38 | 33,482 |
| 2017-10-11 | $39.40 | $42.09 | $39.40 | $42.06 | $36.94 | 58,438 |
| 2017-10-10 | $39.73 | $40.68 | $39.73 | $40.37 | $35.46 | 12,997 |
| 2017-10-09 | $39.70 | $40.56 | $39.70 | $39.85 | $35.00 | 10,058 |
| 2017-10-06 | $40.22 | $40.22 | $39.56 | $39.69 | $34.86 | 8,757 |
| 2017-10-05 | $39.51 | $40.53 | $39.50 | $40.52 | $35.59 | 22,832 |
| 2017-10-04 | $38.93 | $40.09 | $38.89 | $39.71 | $34.88 | 29,721 |
| 2017-10-03 | $38.27 | $39.33 | $38.27 | $39.19 | $34.42 | 16,181 |
| 2017-10-02 | $38.02 | $38.63 | $37.38 | $38.56 | $33.87 | 29,275 |
| 2017-09-29 | $38.56 | $38.76 | $37.65 | $37.80 | $33.20 | 11,213 |
| 2017-09-28 | $38.21 | $38.69 | $37.65 | $38.69 | $33.98 | 10,182 |
| 2017-09-27 | $37.80 | $38.52 | $37.38 | $38.20 | $33.55 | 18,966 |
| 2017-09-26 | $37.00 | $37.85 | $37.00 | $37.70 | $33.11 | 23,502 |
| 2017-09-25 | $37.00 | $37.35 | $36.71 | $37.23 | $32.70 | 9,715 |
| 2017-09-22 | $37.12 | $37.49 | $36.86 | $37.01 | $32.51 | 13,873 |
| 2017-09-21 | $37.20 | $37.51 | $37.07 | $37.21 | $32.68 | 11,960 |
| 2017-09-20 | $37.50 | $37.55 | $37.27 | $37.39 | $32.84 | 14,990 |
| 2017-09-19 | $37.21 | $37.55 | $37.15 | $37.51 | $32.94 | 11,279 |
| 2017-09-18 | $37.13 | $37.48 | $36.93 | $37.13 | $32.61 | 13,634 |
| 2017-09-15 | $37.45 | $37.45 | $36.86 | $37.08 | $32.57 | 52,803 |
| 2017-09-14 | $36.93 | $37.55 | $36.86 | $37.30 | $32.76 | 21,681 |
| 2017-09-13 | $37.14 | $37.66 | $36.91 | $36.92 | $32.43 | 21,418 |
| 2017-09-12 | $38.98 | $38.98 | $36.95 | $37.14 | $32.62 | 35,151 |
| 2017-09-11 | $38.08 | $39.29 | $38.08 | $38.97 | $34.23 | 22,178 |
| 2017-09-08 | $37.73 | $38.71 | $37.73 | $38.07 | $33.44 | 31,902 |
| 2017-09-07 | $37.21 | $37.84 | $37.07 | $37.72 | $33.13 | 29,622 |
| 2017-09-06 | $37.03 | $37.89 | $37.03 | $37.09 | $32.58 | 17,430 |
| 2017-09-05 | $36.11 | $37.13 | $36.11 | $37.02 | $32.51 | 32,496 |
| 2017-09-01 | $37.28 | $37.42 | $36.24 | $36.55 | $32.10 | 15,690 |
| 2017-08-31 | $36.95 | $37.40 | $36.52 | $37.09 | $32.58 | 18,864 |
| 2017-08-30 | $37.18 | $37.18 | $36.82 | $36.85 | $32.37 | 12,170 |
| 2017-08-29 | $36.98 | $37.88 | $36.72 | $37.27 | $32.73 | 15,721 |
| 2017-08-28 | $37.32 | $37.34 | $36.79 | $37.05 | $32.54 | 30,953 |
| 2017-08-25 | $37.11 | $37.51 | $36.43 | $37.29 | $32.75 | 42,242 |
| 2017-08-24 | $35.97 | $36.97 | $35.85 | $36.88 | $32.39 | 35,982 |
| 2017-08-23 | $36.30 | $36.78 | $35.77 | $35.96 | $31.58 | 60,728 |
| 2017-08-22 | $36.36 | $36.74 | $36.21 | $36.39 | $31.96 | 39,239 |
| 2017-08-21 | $36.16 | $36.53 | $36.15 | $36.32 | $31.90 | 10,106 |
| 2017-08-18 | $36.56 | $36.71 | $36.17 | $36.27 | $31.86 | 18,106 |
| 2017-08-17 | $36.80 | $36.91 | $36.33 | $36.69 | $32.22 | 17,246 |
| 2017-08-16 | $36.90 | $37.20 | $36.70 | $36.81 | $32.33 | 9,386 |
| 2017-08-15 | $37.59 | $37.59 | $36.57 | $36.74 | $32.27 | 13,531 |
| 2017-08-14 | $36.02 | $37.31 | $36.02 | $37.27 | $32.73 | 12,850 |
| 2017-08-11 | $37.26 | $37.26 | $35.97 | $36.01 | $31.63 | 26,970 |
| 2017-08-10 | $37.30 | $37.85 | $36.94 | $37.28 | $32.74 | 41,007 |
| 2017-08-09 | $38.11 | $38.34 | $37.29 | $37.59 | $32.81 | 27,159 |
| 2017-08-08 | $38.82 | $38.96 | $38.05 | $38.09 | $33.25 | 25,341 |
| 2017-08-07 | $39.39 | $39.48 | $38.28 | $38.87 | $33.93 | 29,150 |
| 2017-08-04 | $40.08 | $40.13 | $39.28 | $39.46 | $34.44 | 19,916 |
| 2017-08-03 | $39.57 | $40.19 | $39.51 | $39.80 | $34.74 | 31,468 |
| 2017-08-02 | $38.64 | $39.67 | $38.08 | $39.40 | $34.39 | 27,842 |
| 2017-08-01 | $39.07 | $39.11 | $38.18 | $39.00 | $34.04 | 19,037 |
| 2017-07-31 | $39.33 | $39.40 | $38.70 | $38.89 | $33.95 | 11,670 |
| 2017-07-28 | $38.76 | $39.39 | $38.56 | $39.23 | $34.24 | 12,417 |
| 2017-07-27 | $39.80 | $39.80 | $38.40 | $38.73 | $33.81 | 20,442 |
| 2017-07-26 | $39.41 | $39.90 | $38.58 | $39.68 | $34.64 | 12,372 |
| 2017-07-25 | $38.30 | $39.88 | $38.15 | $39.45 | $34.43 | 38,955 |
| 2017-07-24 | $38.95 | $38.95 | $38.00 | $38.06 | $33.22 | 16,524 |
| 2017-07-21 | $38.48 | $39.09 | $38.35 | $38.96 | $34.01 | 19,683 |
| 2017-07-20 | $37.99 | $38.34 | $37.52 | $38.34 | $33.47 | 9,816 |
| 2017-07-19 | $37.48 | $38.19 | $37.48 | $38.00 | $33.17 | 19,610 |
| 2017-07-18 | $36.68 | $37.65 | $36.68 | $37.39 | $32.64 | 23,135 |
| 2017-07-17 | $36.98 | $37.36 | $36.51 | $37.00 | $32.30 | 13,085 |
| 2017-07-14 | $37.26 | $37.75 | $36.91 | $37.16 | $32.44 | 16,356 |
| 2017-07-13 | $37.18 | $37.88 | $36.32 | $37.10 | $32.38 | 26,024 |
| 2017-07-12 | $36.83 | $37.97 | $36.79 | $37.24 | $32.51 | 25,260 |
| 2017-07-11 | $37.01 | $37.62 | $36.30 | $36.56 | $31.91 | 22,157 |
| 2017-07-10 | $37.42 | $38.70 | $36.93 | $37.02 | $32.31 | 27,179 |
| 2017-07-07 | $37.33 | $37.98 | $37.33 | $37.75 | $32.95 | 9,061 |
| 2017-07-06 | $37.56 | $37.72 | $36.84 | $37.22 | $32.49 | 9,314 |
| 2017-07-05 | $38.21 | $38.21 | $37.34 | $37.61 | $32.83 | 22,768 |
| 2017-07-03 | $38.03 | $38.59 | $37.90 | $38.45 | $33.56 | 6,374 |
| 2017-06-30 | $37.45 | $39.09 | $36.17 | $37.64 | $32.85 | 16,630 |
| 2017-06-29 | $38.07 | $38.17 | $37.00 | $37.39 | $32.64 | 25,030 |
| 2017-06-28 | $38.07 | $39.52 | $37.51 | $38.06 | $33.22 | 53,559 |
| 2017-06-27 | $39.38 | $39.38 | $37.71 | $38.06 | $33.22 | 20,720 |
| 2017-06-26 | $39.67 | $39.89 | $39.35 | $39.38 | $34.37 | 12,099 |
| 2017-06-23 | $39.34 | $40.25 | $38.29 | $40.10 | $35.00 | 53,891 |
| 2017-06-22 | $38.60 | $39.28 | $37.96 | $38.72 | $33.80 | 23,253 |
| 2017-06-21 | $38.50 | $39.39 | $38.43 | $38.55 | $33.65 | 13,404 |
| 2017-06-20 | $40.01 | $40.01 | $38.90 | $39.42 | $34.41 | 25,837 |
| 2017-06-19 | $41.77 | $41.90 | $39.22 | $40.03 | $34.94 | 20,039 |
| 2017-06-16 | $40.14 | $41.61 | $40.14 | $41.56 | $36.28 | 47,984 |
| 2017-06-15 | $39.96 | $41.10 | $39.96 | $40.68 | $35.51 | 28,888 |
| 2017-06-14 | $40.40 | $40.80 | $39.97 | $40.53 | $35.38 | 15,544 |
| 2017-06-13 | $39.75 | $41.04 | $39.58 | $40.41 | $35.27 | 31,711 |
| 2017-06-12 | $40.99 | $41.12 | $39.31 | $39.88 | $34.81 | 19,426 |
| 2017-06-09 | $39.19 | $41.17 | $38.73 | $41.00 | $35.79 | 30,363 |
| 2017-06-08 | $37.90 | $39.91 | $37.90 | $39.12 | $34.15 | 27,921 |
| 2017-06-07 | $37.39 | $39.00 | $37.39 | $38.21 | $33.35 | 29,179 |
| 2017-06-06 | $37.44 | $38.50 | $36.63 | $37.11 | $32.39 | 8,392 |
| 2017-06-05 | $38.29 | $38.45 | $36.98 | $37.46 | $32.70 | 18,503 |
| 2017-06-02 | $36.50 | $38.48 | $36.50 | $37.53 | $32.76 | 37,970 |
| 2017-06-01 | $35.23 | $36.20 | $35.01 | $36.03 | $31.45 | 18,348 |
| 2017-05-31 | $35.53 | $35.87 | $35.06 | $35.13 | $30.66 | 14,807 |
| 2017-05-30 | $36.12 | $36.28 | $35.47 | $35.51 | $31.00 | 23,273 |
| 2017-05-26 | $36.34 | $36.41 | $36.05 | $36.24 | $31.63 | 15,870 |
| 2017-05-25 | $36.29 | $36.55 | $36.08 | $36.08 | $31.49 | 11,781 |
| 2017-05-24 | $36.78 | $37.04 | $36.10 | $36.29 | $31.68 | 17,027 |
| 2017-05-23 | $36.29 | $36.70 | $36.22 | $36.69 | $32.03 | 10,497 |
| 2017-05-22 | $36.00 | $36.36 | $36.00 | $36.08 | $31.49 | 12,808 |
| 2017-05-19 | $36.55 | $36.60 | $36.00 | $36.07 | $31.48 | 23,968 |
| 2017-05-18 | $37.27 | $37.31 | $36.52 | $36.56 | $31.91 | 23,525 |
| 2017-05-17 | $37.16 | $37.91 | $36.25 | $37.36 | $32.61 | 46,656 |
| 2017-05-16 | $36.62 | $37.69 | $36.49 | $37.56 | $32.78 | 23,306 |
| 2017-05-15 | $36.50 | $37.05 | $36.50 | $36.74 | $32.07 | 19,119 |
| 2017-05-12 | $36.72 | $36.95 | $36.08 | $36.43 | $31.80 | 24,034 |
| 2017-05-11 | $36.77 | $36.94 | $35.53 | $36.56 | $31.91 | 22,117 |
| 2017-05-10 | $36.02 | $37.13 | $35.87 | $36.81 | $31.93 | 23,030 |
| 2017-05-09 | $36.55 | $36.91 | $35.49 | $36.05 | $31.27 | 37,941 |
| 2017-05-08 | $37.09 | $37.50 | $35.27 | $36.35 | $31.53 | 39,464 |
| 2017-05-05 | $38.09 | $38.09 | $36.26 | $37.08 | $32.16 | 61,862 |
| 2017-05-04 | $38.00 | $38.30 | $35.97 | $38.30 | $33.22 | 66,921 |
| 2017-05-03 | $38.22 | $38.26 | $37.81 | $38.10 | $33.05 | 14,535 |
| 2017-05-02 | $38.56 | $38.80 | $38.31 | $38.44 | $33.34 | 9,862 |
| 2017-05-01 | $38.34 | $38.83 | $38.04 | $38.51 | $33.40 | 13,852 |
| 2017-04-28 | $38.79 | $38.83 | $38.09 | $38.41 | $33.32 | 19,054 |
| 2017-04-27 | $39.50 | $39.97 | $38.57 | $38.83 | $33.68 | 19,430 |
| 2017-04-26 | $38.41 | $40.40 | $37.58 | $39.49 | $34.25 | 47,121 |
| 2017-04-25 | $38.58 | $39.13 | $38.14 | $38.48 | $33.38 | 47,197 |
| 2017-04-24 | $38.70 | $38.75 | $38.16 | $38.26 | $33.19 | 17,504 |
| 2017-04-21 | $38.37 | $38.70 | $38.10 | $38.18 | $33.12 | 31,361 |
| 2017-04-20 | $37.48 | $38.74 | $36.85 | $38.73 | $33.59 | 46,720 |
| 2017-04-19 | $37.38 | $38.10 | $36.78 | $37.48 | $32.51 | 35,562 |
| 2017-04-18 | $36.01 | $37.59 | $35.74 | $37.44 | $32.47 | 55,068 |
| 2017-04-17 | $35.55 | $36.41 | $35.55 | $36.20 | $31.40 | 9,968 |
| 2017-04-13 | $35.64 | $36.10 | $35.05 | $35.77 | $31.03 | 16,331 |
| 2017-04-12 | $35.67 | $35.67 | $35.37 | $35.50 | $30.79 | 12,013 |
| 2017-04-11 | $35.13 | $36.16 | $35.13 | $35.84 | $31.09 | 24,693 |
| 2017-04-10 | $35.86 | $35.86 | $34.89 | $35.07 | $30.42 | 9,707 |
| 2017-04-07 | $33.90 | $36.84 | $33.77 | $35.70 | $30.97 | 53,303 |
| 2017-04-06 | $34.00 | $34.00 | $33.54 | $33.99 | $29.48 | 13,836 |
| 2017-04-05 | $33.55 | $34.00 | $33.55 | $33.95 | $29.45 | 15,733 |
| 2017-04-04 | $32.85 | $33.87 | $32.84 | $33.73 | $29.26 | 20,177 |
| 2017-04-03 | $32.56 | $33.48 | $32.30 | $32.99 | $28.61 | 20,777 |
| 2017-03-31 | $32.58 | $32.78 | $32.28 | $32.56 | $28.24 | 15,960 |
| 2017-03-30 | $32.40 | $32.74 | $32.17 | $32.56 | $28.24 | 143 |
| 2017-03-29 | $32.13 | $32.86 | $32.13 | $32.75 | $28.41 | 212 |
| 2017-03-28 | $32.25 | $32.34 | $32.01 | $32.28 | $28.00 | 13,664 |
| 2017-03-27 | $32.26 | $32.40 | $32.10 | $32.22 | $27.95 | 9,095 |
| 2017-03-24 | $32.96 | $33.91 | $32.30 | $32.38 | $28.09 | 11,479 |
| 2017-03-23 | $32.56 | $33.28 | $32.56 | $32.91 | $28.55 | 13,366 |
| 2017-03-22 | $33.00 | $33.62 | $32.20 | $32.67 | $28.34 | 13,415 |
| 2017-03-21 | $33.40 | $33.72 | $32.98 | $32.99 | $28.61 | 18,868 |
| 2017-03-20 | $33.74 | $33.74 | $33.30 | $33.39 | $28.96 | 13,693 |
| 2017-03-17 | $33.35 | $34.00 | $32.18 | $33.66 | $29.20 | 34,629 |
| 2017-03-16 | $33.72 | $33.96 | $33.06 | $33.44 | $29.00 | 17,501 |
| 2017-03-15 | $32.55 | $34.00 | $31.79 | $33.91 | $29.41 | 34,773 |
| 2017-03-14 | $31.88 | $32.62 | $31.56 | $32.53 | $28.22 | 18,503 |
| 2017-03-13 | $31.51 | $32.05 | $31.50 | $31.93 | $27.70 | 19,513 |
| 2017-03-10 | $31.67 | $31.96 | $31.47 | $31.60 | $27.41 | 22,292 |
| 2017-03-09 | $32.00 | $32.26 | $31.37 | $31.37 | $27.21 | 21,219 |
| 2017-03-08 | $32.32 | $32.42 | $32.07 | $32.14 | $27.88 | 18,587 |
| 2017-03-07 | $32.65 | $32.74 | $32.16 | $32.27 | $27.99 | 14,829 |
| 2017-03-06 | $32.36 | $32.66 | $32.26 | $32.27 | $27.99 | 11,113 |
| 2017-03-03 | $34.22 | $34.50 | $32.11 | $32.39 | $28.09 | 36,747 |
| 2017-03-02 | $33.52 | $34.49 | $32.87 | $34.21 | $29.67 | 36,573 |
| 2017-03-01 | $32.98 | $33.95 | $32.88 | $33.75 | $29.27 | 48,730 |
| 2017-02-28 | $32.92 | $33.00 | $32.72 | $32.95 | $28.58 | 26,469 |
| 2017-02-27 | $32.62 | $33.00 | $32.57 | $32.99 | $28.61 | 19,683 |
| 2017-02-24 | $32.84 | $32.97 | $32.49 | $32.71 | $28.37 | 11,248 |
| 2017-02-23 | $32.66 | $33.00 | $32.01 | $32.98 | $28.61 | 19,325 |
| 2017-02-22 | $32.29 | $32.66 | $32.01 | $32.35 | $28.06 | 23,800 |
| 2017-02-21 | $32.40 | $32.40 | $31.99 | $32.13 | $27.87 | 24,081 |
| 2017-02-17 | $31.70 | $32.44 | $31.51 | $32.39 | $28.09 | 23,047 |
| 2017-02-16 | $31.84 | $32.00 | $31.19 | $31.60 | $27.41 | 9,058 |
| 2017-02-15 | $31.31 | $31.87 | $31.15 | $31.79 | $27.57 | 13,417 |
| 2017-02-14 | $31.39 | $31.66 | $31.21 | $31.50 | $27.32 | 23,268 |
| 2017-02-13 | $30.21 | $31.41 | $30.09 | $31.39 | $27.23 | 22,682 |
| 2017-02-10 | $29.95 | $30.22 | $29.86 | $29.99 | $26.01 | 20,371 |
| 2017-02-09 | $30.20 | $30.34 | $29.95 | $30.01 | $26.03 | 34,271 |
| 2017-02-08 | $30.10 | $30.67 | $29.83 | $30.07 | $26.08 | 13,497 |
| 2017-02-07 | $30.41 | $31.07 | $30.21 | $30.58 | $26.32 | 16,071 |
| 2017-02-06 | $31.19 | $31.57 | $30.39 | $30.56 | $26.31 | 12,514 |
| 2017-02-03 | $31.45 | $31.95 | $30.80 | $31.05 | $26.73 | 10,308 |
| 2017-02-02 | $31.12 | $31.14 | $30.50 | $30.83 | $26.54 | 12,350 |
| 2017-02-01 | $30.97 | $31.26 | $30.66 | $30.83 | $26.54 | 13,949 |
| 2017-01-31 | $30.80 | $31.05 | $30.51 | $31.03 | $26.71 | 35,412 |
| 2017-01-30 | $32.19 | $32.33 | $31.00 | $31.04 | $26.72 | 16,544 |
| 2017-01-27 | $32.72 | $32.72 | $31.88 | $32.25 | $27.76 | 9,711 |
| 2017-01-26 | $32.53 | $32.74 | $32.15 | $32.42 | $27.91 | 12,540 |
| 2017-01-25 | $32.00 | $32.77 | $32.00 | $32.74 | $28.18 | 16,807 |
| 2017-01-24 | $31.85 | $32.00 | $31.51 | $31.99 | $27.54 | 18,324 |
| 2017-01-23 | $31.69 | $31.86 | $31.50 | $31.65 | $27.25 | 14,861 |
| 2017-01-20 | $31.41 | $31.89 | $31.41 | $31.57 | $27.18 | 13,983 |
| 2017-01-19 | $31.68 | $31.90 | $31.25 | $31.50 | $27.12 | 16,584 |
| 2017-01-18 | $30.72 | $31.93 | $30.72 | $31.64 | $27.24 | 31,607 |
| 2017-01-17 | $30.19 | $30.92 | $30.02 | $30.73 | $26.45 | 28,132 |
| 2017-01-13 | $29.43 | $29.95 | $29.37 | $29.83 | $25.68 | 14,934 |
| 2017-01-12 | $30.22 | $30.37 | $29.43 | $29.46 | $25.36 | 19,533 |
| 2017-01-11 | $30.27 | $30.56 | $30.11 | $30.31 | $26.09 | 14,636 |
| 2017-01-10 | $30.06 | $30.48 | $29.92 | $30.38 | $26.15 | 12,692 |
| 2017-01-09 | $30.57 | $30.62 | $30.10 | $30.13 | $25.94 | 16,715 |
| 2017-01-06 | $30.93 | $31.08 | $30.23 | $30.70 | $26.43 | 22,951 |
| 2017-01-05 | $31.01 | $31.79 | $30.77 | $30.85 | $26.56 | 13,815 |
| 2017-01-04 | $30.98 | $31.77 | $30.97 | $31.14 | $26.81 | 31,987 |
| 2017-01-03 | $32.03 | $32.03 | $30.84 | $30.89 | $26.59 | 27,134 |
| 2016-12-30 | $31.75 | $31.96 | $31.50 | $31.94 | $27.50 | 15,159 |
| 2016-12-29 | $31.94 | $32.83 | $31.81 | $31.92 | $27.48 | 14,089 |
| 2016-12-28 | $32.38 | $32.95 | $31.84 | $31.95 | $27.50 | 12,583 |
| 2016-12-27 | $31.94 | $32.76 | $31.93 | $32.56 | $28.03 | 15,705 |
| 2016-12-23 | $31.80 | $32.20 | $31.63 | $31.77 | $27.35 | 12,417 |
| 2016-12-22 | $32.40 | $32.59 | $31.80 | $31.84 | $27.41 | 20,100 |
| 2016-12-21 | $32.21 | $32.80 | $32.21 | $32.43 | $27.92 | 14,954 |
| 2016-12-20 | $32.36 | $32.82 | $32.20 | $32.37 | $27.87 | 19,408 |
| 2016-12-19 | $32.03 | $32.75 | $32.03 | $32.63 | $28.09 | 16,522 |
| 2016-12-16 | $32.00 | $32.40 | $31.86 | $32.32 | $27.82 | 68,763 |
| 2016-12-15 | $31.47 | $32.10 | $31.43 | $31.93 | $27.49 | 20,991 |
| 2016-12-14 | $32.68 | $32.68 | $31.45 | $31.46 | $27.08 | 27,045 |
| 2016-12-13 | $32.71 | $32.75 | $32.21 | $32.49 | $27.97 | 13,002 |
| 2016-12-12 | $32.66 | $32.90 | $32.40 | $32.62 | $28.08 | 23,929 |
| 2016-12-09 | $32.44 | $32.84 | $31.95 | $32.73 | $28.18 | 21,560 |
| 2016-12-08 | $32.01 | $32.69 | $31.36 | $32.35 | $27.85 | 36,248 |
| 2016-12-07 | $32.43 | $32.57 | $31.69 | $31.95 | $27.50 | 18,085 |
| 2016-12-06 | $32.55 | $32.69 | $31.86 | $32.37 | $27.87 | 21,883 |
| 2016-12-05 | $32.01 | $32.61 | $31.39 | $32.52 | $27.99 | 22,483 |
| 2016-12-02 | $31.87 | $32.10 | $31.82 | $31.89 | $27.45 | 10,936 |
| 2016-12-01 | $31.47 | $32.20 | $31.29 | $31.49 | $27.11 | 13,729 |
| 2016-11-30 | $32.52 | $32.74 | $31.44 | $31.52 | $27.13 | 19,411 |
| 2016-11-29 | $32.46 | $32.94 | $32.46 | $32.79 | $28.23 | 17,589 |
| 2016-11-28 | $32.47 | $32.99 | $32.43 | $32.70 | $28.15 | 18,044 |
| 2016-11-25 | $31.61 | $32.75 | $31.46 | $32.43 | $27.92 | 5,825 |
| 2016-11-23 | $32.48 | $33.00 | $31.22 | $31.53 | $27.14 | 20,869 |
| 2016-11-22 | $32.29 | $33.00 | $32.21 | $33.00 | $28.41 | 32,554 |
| 2016-11-21 | $31.93 | $32.30 | $31.63 | $32.29 | $27.80 | 20,623 |
| 2016-11-18 | $31.65 | $31.95 | $30.98 | $31.74 | $27.32 | 23,401 |
| 2016-11-17 | $31.30 | $31.91 | $30.51 | $31.65 | $27.25 | 23,012 |
| 2016-11-16 | $30.72 | $31.40 | $29.71 | $31.40 | $27.03 | 25,758 |
| 2016-11-15 | $30.88 | $31.48 | $30.23 | $31.05 | $26.73 | 22,886 |
| 2016-11-14 | $30.78 | $31.24 | $29.79 | $30.93 | $26.63 | 24,273 |
| 2016-11-11 | $28.30 | $30.97 | $27.93 | $30.96 | $26.65 | 51,683 |
| 2016-11-10 | $27.98 | $28.45 | $27.13 | $28.36 | $24.41 | 31,443 |
| 2016-11-09 | $27.98 | $28.34 | $27.31 | $28.00 | $24.10 | 43,681 |
| 2016-11-08 | $28.27 | $28.59 | $28.20 | $28.53 | $24.56 | 18,191 |
| 2016-11-07 | $27.62 | $28.34 | $27.62 | $28.27 | $24.34 | 19,260 |
| 2016-11-04 | $28.58 | $28.74 | $27.93 | $28.03 | $23.94 | 28,592 |
| 2016-11-03 | $27.58 | $28.50 | $27.58 | $28.27 | $24.14 | 23,354 |
| 2016-11-02 | $27.32 | $27.55 | $27.10 | $27.27 | $23.29 | 17,264 |
| 2016-11-01 | $28.12 | $28.35 | $27.32 | $27.39 | $23.39 | 24,149 |
| 2016-10-31 | $27.83 | $28.29 | $27.60 | $28.22 | $24.10 | 17,509 |
| 2016-10-28 | $27.64 | $28.01 | $27.54 | $27.73 | $23.68 | 11,236 |
| 2016-10-27 | $27.90 | $28.00 | $27.73 | $27.75 | $23.70 | 13,198 |
| 2016-10-26 | $28.36 | $28.73 | $27.93 | $28.06 | $23.96 | 12,274 |
| 2016-10-25 | $28.34 | $28.68 | $28.21 | $28.43 | $24.28 | 15,781 |
| 2016-10-24 | $28.32 | $28.44 | $28.25 | $28.27 | $24.14 | 10,763 |
| 2016-10-21 | $28.22 | $28.36 | $28.13 | $28.28 | $24.15 | 6,109 |
| 2016-10-20 | $28.08 | $28.34 | $28.04 | $28.23 | $24.11 | 10,171 |
| 2016-10-19 | $28.10 | $28.25 | $27.60 | $28.12 | $24.01 | 14,492 |
| 2016-10-18 | $28.06 | $28.12 | $27.70 | $28.00 | $23.91 | 14,429 |
| 2016-10-17 | $27.90 | $28.11 | $27.60 | $27.97 | $23.88 | 10,279 |
| 2016-10-14 | $27.89 | $28.10 | $27.62 | $27.69 | $23.65 | 17,340 |
| 2016-10-13 | $27.20 | $28.10 | $27.20 | $27.88 | $23.81 | 16,802 |
| 2016-10-12 | $27.09 | $28.05 | $26.92 | $27.47 | $23.46 | 26,689 |
| 2016-10-11 | $27.79 | $27.95 | $26.89 | $26.96 | $23.02 | 26,486 |
| 2016-10-10 | $26.83 | $27.96 | $26.83 | $27.81 | $23.75 | 20,000 |
| 2016-10-07 | $27.23 | $27.30 | $26.78 | $26.78 | $22.87 | 20,974 |
| 2016-10-06 | $26.85 | $27.20 | $26.75 | $27.18 | $23.21 | 17,973 |
| 2016-10-05 | $27.41 | $27.41 | $26.72 | $26.98 | $23.04 | 27,441 |
| 2016-10-04 | $28.18 | $28.18 | $27.00 | $27.14 | $23.18 | 30,747 |
| 2016-10-03 | $28.35 | $28.68 | $28.03 | $28.18 | $24.06 | 28,276 |
| 2016-09-30 | $28.44 | $28.74 | $28.26 | $28.54 | $24.37 | 20,300 |
| 2016-09-29 | $28.65 | $28.65 | $28.11 | $28.31 | $24.18 | 11,435 |
| 2016-09-28 | $28.75 | $29.01 | $28.60 | $28.75 | $24.55 | 20,774 |
| 2016-09-27 | $29.13 | $29.38 | $28.70 | $28.78 | $24.58 | 18,995 |
| 2016-09-26 | $29.49 | $29.59 | $29.00 | $29.05 | $24.81 | 24,702 |
| 2016-09-23 | $29.86 | $29.86 | $29.05 | $29.45 | $25.15 | 23,900 |
| 2016-09-22 | $29.00 | $30.04 | $28.69 | $30.00 | $25.62 | 36,062 |
| 2016-09-21 | $28.67 | $28.96 | $28.09 | $28.92 | $24.70 | 28,619 |
| 2016-09-20 | $28.20 | $28.75 | $27.89 | $28.49 | $24.33 | 30,172 |
| 2016-09-19 | $27.96 | $28.44 | $27.74 | $28.22 | $24.09 | 21,651 |
| 2016-09-16 | $27.23 | $27.96 | $27.12 | $27.92 | $23.84 | 54,869 |
| 2016-09-15 | $26.57 | $27.22 | $26.57 | $27.14 | $23.18 | 23,358 |
| 2016-09-14 | $26.55 | $26.71 | $26.36 | $26.64 | $22.75 | 25,795 |
| 2016-09-13 | $26.74 | $26.96 | $26.28 | $26.32 | $22.48 | 28,867 |
| 2016-09-12 | $26.56 | $27.33 | $26.48 | $26.97 | $23.03 | 38,809 |
| 2016-09-09 | $27.85 | $27.85 | $26.41 | $26.43 | $22.57 | 31,073 |
| 2016-09-08 | $27.12 | $28.09 | $27.12 | $27.98 | $23.89 | 23,577 |
| 2016-09-07 | $27.15 | $27.36 | $27.07 | $27.18 | $23.21 | 51,301 |
| 2016-09-06 | $27.19 | $27.33 | $27.07 | $27.18 | $23.21 | 35,132 |
| 2016-09-02 | $27.10 | $27.81 | $27.00 | $27.18 | $23.21 | 48,101 |
| 2016-09-01 | $27.64 | $27.64 | $27.06 | $27.10 | $23.14 | 38,383 |
| 2016-08-31 | $27.86 | $27.86 | $27.42 | $27.47 | $23.46 | 37,472 |
| 2016-08-30 | $29.15 | $29.18 | $27.89 | $27.95 | $23.87 | 39,244 |
| 2016-08-29 | $29.79 | $29.91 | $29.11 | $29.18 | $24.92 | 28,636 |
| 2016-08-26 | $29.89 | $30.33 | $29.62 | $29.77 | $25.42 | 15,085 |
| 2016-08-25 | $29.65 | $29.93 | $29.63 | $29.73 | $25.39 | 23,662 |
| 2016-08-24 | $30.04 | $30.04 | $29.57 | $29.72 | $25.38 | 13,783 |
| 2016-08-23 | $30.23 | $30.39 | $29.80 | $29.93 | $25.56 | 29,365 |
| 2016-08-22 | $29.98 | $30.30 | $29.78 | $30.11 | $25.71 | 19,809 |
| 2016-08-19 | $30.26 | $30.62 | $29.63 | $29.76 | $25.41 | 32,893 |
| 2016-08-18 | $30.09 | $30.55 | $30.08 | $30.44 | $25.99 | 29,986 |
| 2016-08-17 | $29.23 | $30.11 | $29.18 | $29.98 | $25.60 | 30,815 |
| 2016-08-16 | $31.00 | $31.00 | $29.11 | $29.40 | $25.11 | 49,935 |
| 2016-08-15 | $31.54 | $31.54 | $30.86 | $30.97 | $26.45 | 32,070 |
| 2016-08-12 | $31.41 | $31.66 | $31.36 | $31.44 | $26.85 | 17,101 |
| 2016-08-11 | $31.19 | $31.55 | $31.03 | $31.47 | $26.87 | 24,254 |
| 2016-08-10 | $31.68 | $31.80 | $30.94 | $31.19 | $26.63 | 49,977 |
| 2016-08-09 | $32.01 | $32.57 | $31.63 | $31.77 | $27.13 | 50,168 |
| 2016-08-08 | $32.64 | $32.64 | $32.00 | $32.02 | $27.34 | 20,813 |
| 2016-08-05 | $32.51 | $32.79 | $32.32 | $32.37 | $27.45 | 48,082 |
| 2016-08-04 | $32.50 | $33.01 | $32.50 | $32.50 | $27.56 | 32,080 |
| 2016-08-03 | $33.10 | $33.13 | $32.50 | $32.71 | $27.74 | 40,326 |
| 2016-08-02 | $33.20 | $33.28 | $33.08 | $33.11 | $28.08 | 18,136 |
| 2016-08-01 | $34.24 | $34.27 | $33.33 | $33.39 | $28.31 | 18,583 |
| 2016-07-29 | $33.82 | $34.26 | $33.69 | $34.09 | $28.91 | 27,043 |
| 2016-07-28 | $33.72 | $33.91 | $33.39 | $33.81 | $28.67 | 12,269 |
| 2016-07-27 | $33.43 | $33.74 | $33.25 | $33.70 | $28.58 | 18,961 |
| 2016-07-26 | $33.59 | $33.70 | $33.25 | $33.40 | $28.32 | 19,260 |
| 2016-07-25 | $33.51 | $33.84 | $33.00 | $33.40 | $28.32 | 42,113 |
| 2016-07-22 | $33.15 | $33.75 | $33.07 | $33.75 | $28.62 | 56,059 |
| 2016-07-21 | $33.29 | $33.73 | $33.13 | $33.24 | $28.19 | 28,324 |
| 2016-07-20 | $33.37 | $33.83 | $32.96 | $33.41 | $28.33 | 24,898 |
| 2016-07-19 | $33.20 | $33.70 | $33.11 | $33.32 | $28.25 | 27,842 |
| 2016-07-18 | $32.73 | $33.40 | $32.60 | $33.22 | $28.17 | 44,072 |
| 2016-07-15 | $33.19 | $34.31 | $32.54 | $32.67 | $27.70 | 51,079 |
| 2016-07-14 | $33.76 | $33.90 | $33.13 | $33.17 | $28.13 | 25,049 |
| 2016-07-13 | $34.07 | $34.26 | $33.73 | $33.78 | $28.64 | 27,915 |
| 2016-07-12 | $33.92 | $34.20 | $33.38 | $33.94 | $28.78 | 28,833 |
| 2016-07-11 | $33.96 | $34.18 | $33.40 | $34.07 | $28.89 | 27,227 |
| 2016-07-08 | $33.39 | $34.21 | $33.27 | $34.16 | $28.97 | 35,871 |
| 2016-07-07 | $34.43 | $34.44 | $33.48 | $33.48 | $28.39 | 36,337 |
| 2016-07-06 | $34.82 | $35.00 | $34.04 | $34.42 | $29.19 | 27,151 |
| 2016-07-05 | $34.63 | $34.93 | $34.32 | $34.87 | $29.57 | 43,187 |
| 2016-07-01 | $34.15 | $34.58 | $33.80 | $34.09 | $28.91 | 39,621 |
| 2016-06-30 | $33.58 | $33.94 | $33.20 | $33.92 | $28.76 | 28,152 |
| 2016-06-29 | $33.27 | $33.54 | $33.15 | $33.38 | $28.31 | 25,631 |
| 2016-06-28 | $33.21 | $33.21 | $32.72 | $33.08 | $28.05 | 40,752 |
| 2016-06-27 | $31.44 | $33.22 | $31.35 | $33.08 | $28.05 | 63,855 |
| 2016-06-24 | $30.10 | $31.69 | $29.41 | $31.69 | $26.87 | 92,243 |
| 2016-06-23 | $31.26 | $31.36 | $30.61 | $30.93 | $26.23 | 19,189 |
| 2016-06-22 | $30.99 | $31.41 | $30.90 | $31.01 | $26.30 | 31,669 |
| 2016-06-21 | $30.65 | $31.33 | $30.60 | $31.04 | $26.32 | 16,224 |
| 2016-06-20 | $30.60 | $30.84 | $30.20 | $30.65 | $25.99 | 27,051 |
| 2016-06-17 | $31.29 | $31.35 | $29.86 | $30.56 | $25.91 | 150,050 |
| 2016-06-16 | $30.68 | $31.34 | $29.59 | $31.21 | $26.47 | 37,767 |
| 2016-06-15 | $31.02 | $31.31 | $30.32 | $30.58 | $25.93 | 22,371 |
| 2016-06-14 | $30.43 | $31.31 | $29.53 | $31.04 | $26.32 | 33,245 |
| 2016-06-13 | $29.82 | $30.73 | $29.71 | $30.55 | $25.91 | 30,026 |
| 2016-06-10 | $29.49 | $30.06 | $29.46 | $29.71 | $25.19 | 29,296 |
| 2016-06-09 | $30.14 | $30.31 | $29.63 | $29.67 | $25.16 | 29,493 |
| 2016-06-08 | $29.76 | $30.32 | $29.56 | $30.31 | $25.70 | 26,912 |
| 2016-06-07 | $29.37 | $29.88 | $29.13 | $29.56 | $25.07 | 16,525 |
| 2016-06-06 | $28.93 | $29.39 | $28.93 | $29.26 | $24.81 | 16,992 |
| 2016-06-03 | $28.75 | $29.02 | $28.66 | $28.92 | $24.52 | 22,148 |
| 2016-06-02 | $28.37 | $28.81 | $28.37 | $28.59 | $24.24 | 22,545 |
| 2016-06-01 | $28.03 | $28.58 | $27.82 | $28.53 | $24.19 | 15,754 |
| 2016-05-31 | $28.76 | $28.76 | $28.02 | $28.20 | $23.91 | 22,254 |
| 2016-05-27 | $28.58 | $28.89 | $28.19 | $28.68 | $24.32 | 34,786 |
| 2016-05-26 | $28.50 | $28.74 | $28.01 | $28.25 | $23.96 | 32,002 |
| 2016-05-25 | $28.90 | $29.31 | $28.06 | $28.28 | $23.98 | 34,329 |
| 2016-05-24 | $27.42 | $29.14 | $27.42 | $28.87 | $24.48 | 59,980 |
| 2016-05-23 | $27.44 | $27.73 | $26.95 | $27.18 | $23.05 | 23,527 |
| 2016-05-20 | $26.84 | $27.51 | $26.61 | $27.50 | $23.32 | 32,770 |
| 2016-05-19 | $26.35 | $26.94 | $26.13 | $26.84 | $22.76 | 23,554 |
| 2016-05-18 | $26.26 | $26.94 | $26.06 | $26.39 | $22.38 | 21,909 |
| 2016-05-17 | $27.59 | $27.59 | $26.02 | $26.26 | $22.27 | 45,092 |
| 2016-05-16 | $27.39 | $28.57 | $27.39 | $27.57 | $23.38 | 27,289 |
| 2016-05-13 | $27.41 | $27.86 | $27.37 | $27.42 | $23.25 | 22,293 |
| 2016-05-12 | $27.85 | $28.59 | $27.37 | $27.42 | $23.25 | 26,773 |
| 2016-05-11 | $28.47 | $28.47 | $27.83 | $27.89 | $23.46 | 11,229 |
| 2016-05-10 | $28.60 | $28.72 | $28.28 | $28.48 | $23.95 | 31,175 |
| 2016-05-09 | $28.51 | $28.55 | $27.28 | $28.43 | $23.91 | 33,483 |
| 2016-05-06 | $28.59 | $29.01 | $28.12 | $28.86 | $24.27 | 35,334 |
| 2016-05-05 | $27.67 | $28.82 | $27.67 | $28.64 | $24.09 | 27,197 |
| 2016-05-04 | $27.26 | $28.00 | $26.81 | $27.70 | $23.30 | 31,073 |
| 2016-05-03 | $27.00 | $27.45 | $27.00 | $27.31 | $22.97 | 14,896 |
| 2016-05-02 | $26.94 | $27.16 | $26.71 | $27.06 | $22.76 | 31,428 |
| 2016-04-29 | $26.87 | $27.08 | $26.55 | $26.99 | $22.70 | 34,351 |
| 2016-04-28 | $27.19 | $27.60 | $26.75 | $26.80 | $22.54 | 34,760 |
| 2016-04-27 | $27.59 | $27.67 | $27.02 | $27.38 | $23.03 | 23,784 |
| 2016-04-26 | $27.47 | $27.69 | $27.07 | $27.56 | $23.18 | 28,351 |
| 2016-04-25 | $27.11 | $27.67 | $26.68 | $27.29 | $22.95 | 22,384 |
| 2016-04-22 | $26.54 | $27.43 | $26.54 | $27.04 | $22.74 | 10,715 |
| 2016-04-21 | $28.68 | $28.97 | $26.52 | $26.54 | $22.32 | 71,798 |
| 2016-04-20 | $29.45 | $29.45 | $28.70 | $28.70 | $24.14 | 25,589 |
| 2016-04-19 | $29.53 | $29.53 | $28.86 | $29.45 | $24.77 | 24,288 |
| 2016-04-18 | $28.88 | $29.57 | $28.76 | $29.38 | $24.71 | 32,911 |
| 2016-04-15 | $27.86 | $28.91 | $27.70 | $28.77 | $24.20 | 18,512 |
| 2016-04-14 | $27.67 | $27.87 | $27.18 | $27.83 | $23.41 | 23,081 |
| 2016-04-13 | $27.67 | $27.67 | $27.20 | $27.58 | $23.20 | 27,086 |
| 2016-04-12 | $27.30 | $27.78 | $27.16 | $27.55 | $23.17 | 46,750 |
| 2016-04-11 | $27.35 | $27.58 | $27.14 | $27.23 | $22.90 | 27,028 |
| 2016-04-08 | $27.52 | $27.60 | $27.17 | $27.37 | $23.02 | 26,286 |
| 2016-04-07 | $27.30 | $27.77 | $27.29 | $27.51 | $23.14 | 31,823 |
| 2016-04-06 | $27.18 | $27.56 | $27.08 | $27.36 | $23.01 | 28,696 |
| 2016-04-05 | $27.57 | $27.80 | $26.79 | $27.07 | $22.77 | 25,330 |
| 2016-04-04 | $27.50 | $27.87 | $27.16 | $27.73 | $23.32 | 30,134 |
| 2016-04-01 | $27.87 | $27.98 | $27.45 | $27.60 | $23.21 | 30,225 |
| 2016-03-31 | $27.65 | $28.00 | $27.17 | $27.96 | $23.52 | 41,304 |
| 2016-03-30 | $27.20 | $27.73 | $26.75 | $27.48 | $23.11 | 40,365 |
| 2016-03-29 | $26.25 | $27.23 | $25.90 | $27.20 | $22.88 | 30,995 |
| 2016-03-28 | $26.24 | $26.24 | $25.72 | $26.15 | $21.99 | 26,440 |
| 2016-03-24 | $25.55 | $26.20 | $25.28 | $26.06 | $21.92 | 31,289 |
| 2016-03-23 | $26.50 | $26.70 | $25.49 | $25.62 | $21.55 | 65,018 |
| 2016-03-22 | $26.76 | $26.76 | $26.18 | $26.47 | $22.26 | 21,745 |
| 2016-03-21 | $26.80 | $26.84 | $26.17 | $26.52 | $22.31 | 38,823 |
| 2016-03-18 | $25.64 | $27.01 | $25.18 | $26.96 | $22.68 | 164,379 |
| 2016-03-17 | $26.05 | $26.05 | $25.17 | $25.52 | $21.46 | 56,755 |
| 2016-03-16 | $26.05 | $26.37 | $25.75 | $26.07 | $21.93 | 34,160 |
| 2016-03-15 | $26.21 | $26.50 | $26.03 | $26.07 | $21.93 | 29,456 |
| 2016-03-14 | $26.73 | $26.73 | $26.15 | $26.18 | $22.02 | 26,144 |
| 2016-03-11 | $27.03 | $27.13 | $26.07 | $26.73 | $22.48 | 69,474 |
| 2016-03-10 | $27.72 | $27.72 | $26.69 | $26.81 | $22.55 | 29,015 |
| 2016-03-09 | $27.26 | $27.48 | $26.98 | $27.40 | $23.05 | 33,326 |
| 2016-03-08 | $27.10 | $27.33 | $26.99 | $27.07 | $22.77 | 28,371 |
| 2016-03-07 | $27.54 | $27.75 | $26.98 | $27.19 | $22.87 | 45,767 |
| 2016-03-04 | $27.17 | $27.80 | $26.78 | $27.68 | $23.28 | 26,061 |
| 2016-03-03 | $27.69 | $27.95 | $27.25 | $27.38 | $23.03 | 28,036 |
| 2016-03-02 | $27.63 | $27.82 | $27.12 | $27.78 | $23.37 | 31,894 |
| 2016-03-01 | $28.17 | $28.49 | $27.89 | $27.97 | $23.53 | 33,029 |
| 2016-02-29 | $27.70 | $28.70 | $27.64 | $28.25 | $23.76 | 28,680 |
| 2016-02-26 | $29.00 | $29.00 | $27.76 | $27.86 | $23.43 | 24,290 |
| 2016-02-25 | $29.15 | $29.66 | $28.74 | $29.13 | $24.50 | 13,245 |
| 2016-02-24 | $28.81 | $29.18 | $28.81 | $29.16 | $24.53 | 13,381 |
| 2016-02-23 | $28.72 | $29.25 | $28.72 | $28.81 | $24.23 | 24,431 |
| 2016-02-22 | $29.26 | $29.46 | $28.77 | $28.93 | $24.33 | 21,473 |
| 2016-02-19 | $29.04 | $29.68 | $28.75 | $29.10 | $24.48 | 23,934 |
| 2016-02-18 | $29.14 | $29.60 | $28.72 | $29.11 | $24.48 | 25,807 |
| 2016-02-17 | $29.30 | $29.67 | $29.01 | $29.12 | $24.49 | 30,209 |
| 2016-02-16 | $29.57 | $29.82 | $28.99 | $29.35 | $24.69 | 23,933 |
| 2016-02-12 | $29.69 | $30.30 | $29.15 | $29.32 | $24.66 | 37,313 |
| 2016-02-11 | $30.10 | $30.37 | $29.46 | $29.51 | $24.82 | 20,743 |
| 2016-02-10 | $29.68 | $30.45 | $29.68 | $30.30 | $25.48 | 29,225 |
| 2016-02-09 | $29.32 | $30.08 | $29.01 | $29.66 | $24.95 | 33,024 |
| 2016-02-08 | $28.82 | $29.37 | $28.00 | $29.32 | $24.66 | 44,329 |
| 2016-02-05 | $29.47 | $30.55 | $28.84 | $29.22 | $24.39 | 32,237 |
| 2016-02-04 | $31.03 | $31.03 | $29.44 | $29.59 | $24.70 | 31,275 |
| 2016-02-03 | $31.46 | $31.94 | $31.04 | $31.05 | $25.92 | 33,611 |
| 2016-02-02 | $30.97 | $31.51 | $30.83 | $31.31 | $26.14 | 43,712 |
| 2016-02-01 | $30.46 | $31.31 | $30.43 | $31.10 | $25.96 | 60,325 |
| 2016-01-29 | $28.99 | $30.34 | $28.87 | $30.31 | $25.30 | 90,072 |
| 2016-01-28 | $27.79 | $29.00 | $27.79 | $28.76 | $24.01 | 23,657 |
| 2016-01-27 | $27.99 | $28.34 | $27.54 | $27.59 | $23.03 | 36,688 |
| 2016-01-26 | $28.17 | $28.65 | $27.83 | $28.04 | $23.41 | 22,189 |
| 2016-01-25 | $28.32 | $28.63 | $27.83 | $27.97 | $23.35 | 25,736 |
| 2016-01-22 | $27.64 | $28.38 | $27.14 | $28.32 | $23.64 | 27,604 |
| 2016-01-21 | $27.04 | $27.62 | $26.73 | $27.29 | $22.78 | 29,282 |
| 2016-01-20 | $26.39 | $27.61 | $26.30 | $27.09 | $22.61 | 45,221 |
| 2016-01-19 | $26.73 | $27.08 | $26.57 | $26.83 | $22.40 | 29,960 |
| 2016-01-15 | $26.58 | $27.15 | $26.06 | $26.74 | $22.32 | 34,489 |
| 2016-01-14 | $26.91 | $27.78 | $26.91 | $27.17 | $22.68 | 29,306 |
| 2016-01-13 | $27.04 | $27.67 | $26.55 | $26.98 | $22.52 | 49,623 |
| 2016-01-12 | $27.96 | $27.96 | $26.73 | $27.16 | $22.67 | 37,514 |
| 2016-01-11 | $27.50 | $28.06 | $27.36 | $27.86 | $23.26 | 27,937 |
| 2016-01-08 | $27.17 | $27.73 | $26.71 | $27.44 | $22.91 | 35,979 |
| 2016-01-07 | $27.10 | $27.25 | $26.91 | $27.14 | $22.66 | 26,329 |
| 2016-01-06 | $26.52 | $27.27 | $26.20 | $27.25 | $22.75 | 33,799 |
| 2016-01-05 | $26.50 | $26.92 | $25.76 | $26.82 | $22.39 | 33,177 |
| 2016-01-04 | $27.34 | $27.48 | $26.24 | $26.39 | $22.03 | 63,726 |
| 2015-12-31 | $28.60 | $28.60 | $27.58 | $27.70 | $23.12 | 18,807 |
| 2015-12-30 | $29.02 | $29.02 | $28.47 | $28.53 | $23.82 | 25,805 |
| 2015-12-29 | $28.72 | $29.16 | $28.55 | $29.11 | $24.30 | 27,622 |
| 2015-12-28 | $28.28 | $28.99 | $28.21 | $28.72 | $23.97 | 31,342 |
| 2015-12-24 | $28.23 | $28.49 | $27.96 | $28.45 | $23.75 | 28,299 |
| 2015-12-23 | $28.10 | $28.50 | $27.68 | $28.21 | $23.55 | 42,665 |
| 2015-12-22 | $27.59 | $28.09 | $27.10 | $28.08 | $23.44 | 34,762 |
| 2015-12-21 | $27.47 | $28.05 | $27.28 | $27.50 | $22.96 | 43,184 |
| 2015-12-18 | $26.07 | $27.48 | $25.96 | $27.38 | $22.86 | 111,371 |
| 2015-12-17 | $26.15 | $26.36 | $25.59 | $26.16 | $21.84 | 24,381 |
| 2015-12-16 | $24.98 | $25.67 | $24.98 | $25.60 | $21.37 | 29,065 |
| 2015-12-15 | $24.95 | $25.29 | $24.69 | $25.05 | $20.91 | 11,839 |
| 2015-12-14 | $24.70 | $25.89 | $24.59 | $24.77 | $20.68 | 16,680 |
| 2015-12-11 | $25.05 | $25.70 | $24.58 | $24.70 | $20.62 | 22,386 |
| 2015-12-10 | $26.05 | $26.05 | $25.23 | $25.29 | $21.11 | 17,156 |
| 2015-12-09 | $25.84 | $26.05 | $25.72 | $25.80 | $21.54 | 11,008 |
| 2015-12-08 | $25.99 | $26.18 | $25.62 | $25.99 | $21.70 | 25,957 |
| 2015-12-07 | $25.69 | $26.16 | $25.65 | $25.96 | $21.67 | 21,595 |
| 2015-12-04 | $25.66 | $26.00 | $25.57 | $25.74 | $21.49 | 27,712 |
| 2015-12-03 | $25.86 | $26.15 | $25.56 | $25.65 | $21.41 | 26,327 |
| 2015-12-02 | $26.65 | $26.65 | $25.82 | $25.89 | $21.61 | 15,947 |
| 2015-12-01 | $26.82 | $26.82 | $25.94 | $26.26 | $21.92 | 19,974 |
| 2015-11-30 | $25.85 | $26.32 | $25.66 | $26.21 | $21.88 | 29,154 |
| 2015-11-27 | $25.60 | $25.81 | $25.21 | $25.75 | $21.50 | 11,193 |
| 2015-11-25 | $25.47 | $25.60 | $24.98 | $25.58 | $21.35 | 22,300 |
| 2015-11-24 | $25.22 | $25.46 | $24.87 | $25.46 | $21.25 | 22,633 |
| 2015-11-23 | $25.50 | $25.78 | $24.97 | $25.22 | $21.05 | 41,470 |
| 2015-11-20 | $25.18 | $25.50 | $25.11 | $25.49 | $21.28 | 34,642 |
| 2015-11-19 | $24.99 | $25.15 | $24.70 | $25.07 | $20.93 | 37,460 |
| 2015-11-18 | $24.68 | $24.99 | $24.24 | $24.97 | $20.84 | 23,802 |
| 2015-11-17 | $24.99 | $24.99 | $24.41 | $24.67 | $20.59 | 27,879 |
| 2015-11-16 | $24.67 | $25.00 | $24.23 | $24.99 | $20.86 | 27,130 |
| 2015-11-13 | $24.82 | $25.13 | $24.63 | $24.67 | $20.59 | 20,791 |
| 2015-11-12 | $24.87 | $25.05 | $24.66 | $24.82 | $20.72 | 16,514 |
| 2015-11-11 | $24.53 | $25.11 | $24.49 | $24.74 | $20.65 | 54,084 |
| 2015-11-10 | $24.42 | $24.58 | $24.07 | $24.52 | $20.47 | 20,964 |
| 2015-11-09 | $24.32 | $24.80 | $23.80 | $24.20 | $20.20 | 31,472 |
| 2015-11-06 | $24.34 | $24.34 | $23.93 | $24.31 | $20.29 | 27,477 |
| 2015-11-05 | $24.44 | $24.70 | $24.27 | $24.34 | $20.32 | 17,974 |
| 2015-11-04 | $24.38 | $24.53 | $24.21 | $24.49 | $20.26 | 15,211 |
| 2015-11-03 | $24.38 | $24.53 | $24.01 | $24.23 | $20.04 | 24,603 |
| 2015-11-02 | $24.45 | $24.52 | $24.10 | $24.36 | $20.15 | 20,897 |
| 2015-10-30 | $24.40 | $24.54 | $24.18 | $24.36 | $20.15 | 15,033 |
| 2015-10-29 | $24.67 | $24.67 | $24.18 | $24.47 | $20.24 | 22,857 |
| 2015-10-28 | $24.14 | $24.72 | $24.14 | $24.58 | $20.33 | 22,168 |
| 2015-10-27 | $24.15 | $24.53 | $24.10 | $24.14 | $19.97 | 30,510 |
| 2015-10-26 | $24.99 | $24.99 | $24.17 | $24.24 | $20.05 | 42,629 |
| 2015-10-23 | $25.03 | $25.12 | $24.64 | $25.00 | $20.68 | 23,601 |
| 2015-10-22 | $24.60 | $25.45 | $24.51 | $25.04 | $20.71 | 78,762 |
| 2015-10-21 | $26.40 | $26.53 | $24.00 | $24.79 | $20.51 | 110,275 |
| 2015-10-20 | $26.46 | $26.85 | $26.30 | $26.78 | $22.15 | 19,573 |
| 2015-10-19 | $26.50 | $26.78 | $26.32 | $26.53 | $21.95 | 53,835 |
| 2015-10-16 | $26.50 | $26.60 | $26.16 | $26.52 | $21.94 | 48,326 |
| 2015-10-15 | $25.75 | $26.66 | $25.67 | $26.61 | $22.01 | 42,993 |
| 2015-10-14 | $25.78 | $25.94 | $25.46 | $25.69 | $21.25 | 25,323 |
| 2015-10-13 | $25.78 | $26.00 | $25.78 | $25.79 | $21.33 | 17,650 |
| 2015-10-12 | $25.83 | $25.87 | $25.68 | $25.78 | $21.33 | 32,198 |
| 2015-10-09 | $25.89 | $26.16 | $25.70 | $25.87 | $21.40 | 27,525 |
| 2015-10-08 | $25.60 | $26.09 | $25.58 | $25.85 | $21.38 | 49,137 |
| 2015-10-07 | $25.28 | $25.72 | $25.19 | $25.47 | $21.07 | 43,743 |
| 2015-10-06 | $25.80 | $25.80 | $25.00 | $25.17 | $20.82 | 69,624 |
| 2015-10-05 | $24.39 | $25.90 | $24.39 | $25.84 | $21.38 | 79,282 |
| 2015-10-02 | $24.22 | $24.50 | $24.16 | $24.47 | $20.24 | 32,546 |
| 2015-10-01 | $24.22 | $24.30 | $23.90 | $24.14 | $19.97 | 33,723 |
| 2015-09-30 | $24.27 | $24.27 | $24.01 | $24.14 | $19.97 | 33,913 |
| 2015-09-29 | $24.00 | $24.47 | $23.96 | $24.03 | $19.88 | 47,162 |
| 2015-09-28 | $23.51 | $24.20 | $23.32 | $23.98 | $19.84 | 50,760 |
| 2015-09-25 | $23.45 | $23.81 | $23.33 | $23.59 | $19.51 | 27,098 |
| 2015-09-24 | $23.16 | $23.46 | $23.06 | $23.32 | $19.29 | 28,144 |
| 2015-09-23 | $23.30 | $23.30 | $23.08 | $23.24 | $19.23 | 17,690 |
| 2015-09-22 | $23.37 | $23.45 | $22.66 | $23.14 | $19.14 | 34,158 |
| 2015-09-21 | $22.48 | $23.50 | $22.48 | $23.34 | $19.31 | 41,561 |
| 2015-09-18 | $22.06 | $22.50 | $22.06 | $22.49 | $18.60 | 54,522 |
| 2015-09-17 | $21.98 | $22.38 | $21.95 | $22.26 | $18.41 | 38,497 |
| 2015-09-16 | $22.00 | $22.00 | $21.91 | $21.98 | $18.18 | 20,541 |
| 2015-09-15 | $21.70 | $22.00 | $21.61 | $21.99 | $18.19 | 18,484 |
| 2015-09-14 | $21.63 | $21.70 | $21.52 | $21.70 | $17.95 | 17,634 |
| 2015-09-11 | $21.47 | $21.60 | $21.32 | $21.59 | $17.86 | 15,103 |
| 2015-09-10 | $21.65 | $21.67 | $21.50 | $21.55 | $17.83 | 15,483 |
| 2015-09-09 | $21.78 | $21.78 | $21.50 | $21.62 | $17.89 | 18,376 |
| 2015-09-08 | $21.78 | $21.85 | $21.59 | $21.70 | $17.95 | 18,217 |