Banco de Chile (BCH) Exchange: NYSE
Data as of Aug. 21, 2025
$29.30 ($0.32) 1.10%
Banco de Chile - Daily Information
Click for more stock information on Banco de Chile.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $29.11 |
| Previous Close | $29.30 |
| High | $29.37 |
| Low | $29.01 |
| Adjusted Open | $29.11 |
| Previous Adjusted Close | $29.30 |
| Adjusted High | $29.37 |
| Adjusted Low | $29.01 |
Invest in Banco de Chile (BCH)
Key People Banco de Chile
| Employee | Position |
|---|---|
| Pablo Jose Granifo Lavín | Chairman |
| Eduardo Ebensperger Orrego | Chief Executive Officer |
| Esteban Kemp De La Hoz | Manager-Operations & Technology Division |
| Rolando Arias Sánchez | Chief Financial Officer |
| Felipe Echaiz Bornemann | Manager-Global Compliance Division |
| Crescencio Salinas Atencion | Manager |
| Hernán Alberto Büchi Buc | Director |
| Raúl A. Anaya Elizalde | Director |
| Andrónico Mariano Luksic Craig | Vice Chairman |
| José Francisco Pérez Mackenna | Director |
| Jean-Paul Luksic Fontbona | Director |
| Samuel Libnic | Director |
| Andrés Ergas Heymann | Director |
| Julio Santiago Figueroa | Vice Chairman |
| Sergio Karlezi Aboitiz | Manager-Treasury Division |
| Claudia Marcela Herrera García | Manager-Marketing & Digital Banking Division |
| Oscar Mehech Castellón | Manager-Internal Audit Division |
| Pablo Mejia Ricci | Head-Investor Relations |
| Cristián Lagos Contardo | Manager-People & Organization Division |
| Alfredo Villegas Montes | Secretary & General Legal Counsel |
| Jaime Luis Estévez Valencia | Independent Director |
| Alfredo Cutiel Ergas Segal | Independent Director |
Company Profile Banco de Chile
Exchange: NYSE
IPO Date: Jan. 8, 2002
Employees: 17,000
Sector: Financial Services
Industry: Banks-Regional
Website: Banco de Chile Website
Address: Ahumada 200, Santiago, Chile
Historical Stock Data for Banco de Chile (BCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $29.11 | $29.37 | $29.01 | $29.30 | $29.30 | 168,352 |
| 2025-08-14 | $29.52 | $29.57 | $28.93 | $28.98 | $28.98 | 235,371 |
| 2025-08-13 | $29.18 | $29.81 | $29.18 | $29.64 | $29.64 | 198,318 |
| 2025-08-12 | $28.89 | $29.20 | $28.76 | $29.11 | $29.11 | 193,303 |
| 2025-08-11 | $29.05 | $29.23 | $28.73 | $28.73 | $28.73 | 400,559 |
| 2025-08-08 | $28.50 | $29.00 | $28.41 | $28.99 | $28.99 | 219,285 |
| 2025-08-07 | $27.85 | $28.45 | $27.69 | $28.43 | $28.43 | 245,358 |
| 2025-08-06 | $28.12 | $28.13 | $27.69 | $27.74 | $27.74 | 295,316 |
| 2025-08-05 | $28.10 | $28.31 | $27.94 | $28.08 | $28.08 | 294,117 |
| 2025-08-04 | $27.78 | $28.04 | $27.78 | $27.94 | $27.94 | 228,182 |
| 2025-08-01 | $27.24 | $27.85 | $27.24 | $27.59 | $27.59 | 267,946 |
| 2025-07-31 | $27.38 | $27.66 | $27.08 | $27.32 | $27.32 | 272,412 |
| 2025-07-30 | $27.91 | $27.94 | $27.34 | $27.37 | $27.37 | 276,380 |
| 2025-07-29 | $27.42 | $28.17 | $27.38 | $28.17 | $28.17 | 431,486 |
| 2025-07-28 | $27.46 | $27.55 | $27.23 | $27.42 | $27.42 | 292,267 |
| 2025-07-25 | $28.12 | $28.20 | $27.60 | $27.64 | $27.64 | 201,871 |
| 2025-07-24 | $28.51 | $28.51 | $28.10 | $28.10 | $28.10 | 193,572 |
| 2025-07-23 | $28.63 | $28.63 | $28.29 | $28.49 | $28.49 | 961,032 |
| 2025-07-22 | $28.60 | $28.64 | $28.20 | $28.36 | $28.36 | 987,790 |
| 2025-07-21 | $28.43 | $28.88 | $28.43 | $28.53 | $28.53 | 290,998 |
| 2025-07-18 | $28.58 | $28.69 | $28.30 | $28.40 | $28.40 | 350,972 |
| 2025-07-17 | $28.11 | $28.52 | $28.11 | $28.45 | $28.45 | 382,810 |
| 2025-07-16 | $28.36 | $28.37 | $28.10 | $28.20 | $28.20 | 229,659 |
| 2025-07-15 | $28.45 | $28.56 | $28.17 | $28.29 | $28.29 | 312,872 |
| 2025-07-14 | $28.71 | $28.76 | $28.28 | $28.31 | $28.31 | 562,744 |
| 2025-07-11 | $29.15 | $29.50 | $28.67 | $28.76 | $28.76 | 521,530 |
| 2025-07-10 | $29.33 | $29.42 | $29.09 | $29.35 | $29.35 | 271,712 |
| 2025-07-09 | $29.49 | $29.54 | $29.13 | $29.29 | $29.29 | 305,469 |
| 2025-07-08 | $29.52 | $29.58 | $29.12 | $29.33 | $29.33 | 408,364 |
| 2025-07-07 | $29.97 | $30.01 | $29.17 | $29.43 | $29.43 | 425,191 |
| 2025-07-03 | $30.43 | $30.54 | $30.05 | $30.18 | $30.18 | 326,232 |
| 2025-07-02 | $30.29 | $30.47 | $30.06 | $30.33 | $30.33 | 198,636 |
| 2025-07-01 | $30.54 | $30.75 | $30.10 | $30.25 | $30.25 | 388,217 |
| 2025-06-30 | $29.79 | $30.68 | $29.76 | $30.42 | $30.42 | 324,434 |
| 2025-06-27 | $29.83 | $29.85 | $29.37 | $29.66 | $29.66 | 168,975 |
| 2025-06-26 | $29.56 | $29.93 | $29.54 | $29.72 | $29.72 | 122,388 |
| 2025-06-25 | $29.40 | $29.65 | $29.35 | $29.46 | $29.46 | 226,345 |
| 2025-06-24 | $29.46 | $29.75 | $29.39 | $29.57 | $29.57 | 354,419 |
| 2025-06-23 | $29.35 | $29.51 | $28.89 | $29.15 | $29.15 | 266,997 |
| 2025-06-20 | $29.54 | $29.99 | $29.33 | $29.36 | $29.36 | 205,235 |
| 2025-06-18 | $29.58 | $29.78 | $29.40 | $29.53 | $29.53 | 139,198 |
| 2025-06-17 | $29.99 | $30.16 | $29.47 | $29.56 | $29.56 | 295,224 |
| 2025-06-16 | $30.32 | $30.70 | $30.13 | $30.21 | $30.21 | 367,736 |
| 2025-06-13 | $30.66 | $30.81 | $30.02 | $30.42 | $30.42 | 249,152 |
| 2025-06-12 | $30.98 | $31.36 | $30.98 | $31.13 | $31.13 | 168,928 |
| 2025-06-11 | $30.03 | $31.24 | $30.03 | $30.99 | $30.99 | 267,907 |
| 2025-06-10 | $30.32 | $30.43 | $29.97 | $30.01 | $30.01 | 207,059 |
| 2025-06-09 | $30.26 | $30.46 | $30.12 | $30.19 | $30.19 | 173,086 |
| 2025-06-06 | $30.44 | $30.71 | $30.09 | $30.40 | $30.40 | 199,727 |
| 2025-06-05 | $30.24 | $30.52 | $30.14 | $30.42 | $30.42 | 232,918 |
| 2025-06-04 | $30.30 | $30.84 | $30.13 | $30.15 | $30.15 | 199,049 |
| 2025-06-03 | $30.08 | $30.32 | $29.71 | $30.27 | $30.27 | 207,680 |
| 2025-06-02 | $30.24 | $30.29 | $29.81 | $30.21 | $30.21 | 737,753 |
| 2025-05-30 | $30.57 | $30.58 | $29.99 | $30.21 | $30.21 | 717,216 |
| 2025-05-29 | $30.63 | $30.80 | $30.42 | $30.57 | $30.57 | 324,846 |
| 2025-05-28 | $30.78 | $30.88 | $30.54 | $30.54 | $30.54 | 330,617 |
| 2025-05-27 | $31.16 | $31.22 | $30.80 | $30.93 | $30.93 | 180,325 |
| 2025-05-23 | $30.57 | $31.09 | $30.57 | $31.08 | $31.08 | 380,765 |
| 2025-05-22 | $31.20 | $31.33 | $30.86 | $30.90 | $30.90 | 344,690 |
| 2025-05-21 | $31.03 | $31.44 | $31.03 | $31.27 | $31.27 | 199,252 |
| 2025-05-20 | $31.37 | $31.37 | $30.92 | $31.03 | $31.03 | 279,366 |
| 2025-05-19 | $30.98 | $31.57 | $30.98 | $31.34 | $31.34 | 272,130 |
| 2025-05-16 | $31.47 | $31.47 | $30.72 | $31.18 | $31.18 | 175,312 |
| 2025-05-15 | $31.75 | $31.84 | $31.30 | $31.47 | $31.47 | 232,767 |
| 2025-05-14 | $30.99 | $31.77 | $30.99 | $31.69 | $31.69 | 291,332 |
| 2025-05-13 | $30.27 | $30.81 | $30.27 | $30.75 | $30.75 | 244,139 |
| 2025-05-12 | $30.18 | $30.71 | $29.96 | $30.26 | $30.26 | 311,636 |
| 2025-05-09 | $30.91 | $30.99 | $30.35 | $30.48 | $30.48 | 256,395 |
| 2025-05-08 | $30.55 | $30.90 | $30.49 | $30.73 | $30.73 | 232,847 |
| 2025-05-07 | $30.48 | $30.95 | $30.45 | $30.55 | $30.55 | 302,720 |
| 2025-05-06 | $29.58 | $30.57 | $29.50 | $30.51 | $30.51 | 267,907 |
| 2025-05-05 | $29.50 | $29.86 | $29.46 | $29.63 | $29.63 | 100,458 |
| 2025-05-02 | $29.84 | $29.84 | $29.22 | $29.50 | $29.50 | 339,073 |
| 2025-05-01 | $29.41 | $30.15 | $29.12 | $29.33 | $29.33 | 170,627 |
| 2025-04-30 | $29.99 | $29.99 | $29.23 | $29.52 | $29.52 | 277,240 |
| 2025-04-29 | $30.48 | $30.81 | $29.98 | $30.09 | $30.09 | 280,388 |
| 2025-04-28 | $30.80 | $30.83 | $30.17 | $30.45 | $30.45 | 445,419 |
| 2025-04-25 | $30.65 | $30.76 | $30.39 | $30.67 | $30.67 | 245,308 |
| 2025-04-24 | $29.99 | $30.82 | $29.87 | $30.63 | $30.63 | 460,861 |
| 2025-04-23 | $29.49 | $30.21 | $29.41 | $29.83 | $29.83 | 457,472 |
| 2025-04-22 | $28.69 | $29.33 | $28.57 | $29.29 | $29.29 | 439,939 |
| 2025-04-21 | $28.13 | $28.42 | $27.98 | $28.40 | $28.40 | 265,043 |
| 2025-04-17 | $27.90 | $28.21 | $27.68 | $27.97 | $27.97 | 160,047 |
| 2025-04-16 | $27.57 | $27.81 | $27.39 | $27.76 | $27.76 | 301,119 |
| 2025-04-15 | $26.99 | $27.55 | $26.97 | $27.44 | $27.44 | 206,902 |
| 2025-04-14 | $26.43 | $27.04 | $26.43 | $26.90 | $26.90 | 291,403 |
| 2025-04-11 | $25.52 | $26.60 | $25.52 | $26.45 | $26.45 | 311,366 |
| 2025-04-10 | $25.81 | $25.93 | $25.01 | $25.44 | $25.44 | 383,752 |
| 2025-04-09 | $24.40 | $25.86 | $24.21 | $25.85 | $25.85 | 653,341 |
| 2025-04-08 | $25.32 | $25.32 | $24.09 | $24.36 | $24.36 | 479,621 |
| 2025-04-07 | $24.88 | $25.90 | $23.66 | $24.84 | $24.84 | 651,682 |
| 2025-04-04 | $26.39 | $26.40 | $25.51 | $25.65 | $25.65 | 911,317 |
| 2025-04-03 | $26.77 | $27.40 | $26.53 | $27.21 | $27.21 | 698,819 |
| 2025-04-02 | $26.61 | $26.76 | $26.47 | $26.76 | $26.76 | 295,208 |
| 2025-04-01 | $26.50 | $26.76 | $26.29 | $26.72 | $26.72 | 328,583 |
| 2025-03-31 | $26.41 | $26.54 | $26.20 | $26.49 | $26.49 | 279,141 |
| 2025-03-28 | $26.82 | $26.82 | $26.48 | $26.59 | $26.59 | 201,971 |
| 2025-03-27 | $26.97 | $27.11 | $26.86 | $26.96 | $26.96 | 179,811 |
| 2025-03-26 | $27.10 | $27.18 | $26.87 | $27.08 | $27.08 | 129,012 |
| 2025-03-25 | $27.19 | $27.30 | $26.93 | $27.08 | $27.08 | 220,077 |
| 2025-03-24 | $27.10 | $27.39 | $26.89 | $27.01 | $27.01 | 543,474 |
| 2025-03-21 | $25.91 | $26.38 | $25.81 | $26.37 | $26.37 | 631,174 |
| 2025-03-20 | $28.47 | $28.52 | $27.70 | $27.85 | $25.79 | 430,445 |
| 2025-03-19 | $28.42 | $28.58 | $28.36 | $28.49 | $26.39 | 246,477 |
| 2025-03-18 | $28.54 | $28.64 | $28.40 | $28.41 | $26.31 | 403,430 |
| 2025-03-17 | $27.86 | $28.36 | $27.86 | $28.34 | $26.25 | 192,496 |
| 2025-03-14 | $27.41 | $27.81 | $27.33 | $27.69 | $27.69 | 183,642 |
| 2025-03-13 | $26.81 | $27.23 | $26.69 | $27.20 | $27.20 | 226,626 |
| 2025-03-12 | $27.03 | $27.03 | $26.69 | $26.85 | $26.85 | 310,120 |
| 2025-03-11 | $26.71 | $27.02 | $26.69 | $26.88 | $26.88 | 513,629 |
| 2025-03-10 | $26.94 | $27.11 | $26.40 | $26.57 | $26.57 | 284,693 |
| 2025-03-07 | $26.97 | $27.31 | $26.90 | $27.28 | $27.28 | 286,758 |
| 2025-03-06 | $27.07 | $27.32 | $26.88 | $26.95 | $26.95 | 469,754 |
| 2025-03-05 | $26.99 | $27.22 | $26.81 | $27.15 | $27.15 | 239,734 |
| 2025-03-04 | $26.35 | $26.74 | $26.24 | $26.53 | $26.53 | 382,116 |
| 2025-03-03 | $26.28 | $26.69 | $26.13 | $26.27 | $26.27 | 398,000 |
| 2025-02-28 | $26.22 | $26.32 | $25.78 | $25.91 | $25.91 | 231,126 |
| 2025-02-27 | $26.33 | $26.39 | $25.94 | $26.20 | $26.20 | 243,239 |
| 2025-02-26 | $26.68 | $26.75 | $26.48 | $26.49 | $26.49 | 255,080 |
| 2025-02-25 | $26.84 | $26.95 | $26.66 | $26.77 | $26.77 | 171,911 |
| 2025-02-24 | $26.41 | $26.78 | $26.41 | $26.60 | $26.60 | 190,791 |
| 2025-02-21 | $26.61 | $26.91 | $26.29 | $26.37 | $26.37 | 511,775 |
| 2025-02-20 | $26.46 | $26.71 | $26.46 | $26.63 | $26.63 | 345,301 |
| 2025-02-19 | $26.18 | $26.56 | $26.18 | $26.32 | $26.32 | 218,596 |
| 2025-02-18 | $26.79 | $26.81 | $26.23 | $26.38 | $26.38 | 241,247 |
| 2025-02-14 | $26.49 | $26.96 | $26.30 | $26.77 | $26.77 | 262,906 |
| 2025-02-13 | $26.25 | $26.49 | $26.13 | $26.27 | $26.27 | 288,473 |
| 2025-02-12 | $26.13 | $26.56 | $26.13 | $26.22 | $26.22 | 424,840 |
| 2025-02-11 | $25.79 | $26.12 | $25.69 | $25.97 | $25.97 | 229,384 |
| 2025-02-10 | $25.89 | $26.06 | $25.73 | $25.92 | $25.92 | 179,902 |
| 2025-02-07 | $25.66 | $25.77 | $25.54 | $25.74 | $25.74 | 108,163 |
| 2025-02-06 | $25.33 | $25.73 | $25.33 | $25.67 | $25.67 | 125,696 |
| 2025-02-05 | $25.14 | $25.39 | $25.11 | $25.29 | $25.29 | 99,728 |
| 2025-02-04 | $24.73 | $25.20 | $24.73 | $25.14 | $25.14 | 117,518 |
| 2025-02-03 | $24.41 | $24.66 | $24.25 | $24.65 | $24.65 | 208,852 |
| 2025-01-31 | $24.81 | $25.08 | $24.71 | $24.74 | $24.74 | 94,263 |
| 2025-01-30 | $24.44 | $24.89 | $24.44 | $24.82 | $24.82 | 107,247 |
| 2025-01-29 | $24.28 | $24.38 | $24.12 | $24.24 | $24.24 | 137,666 |
| 2025-01-28 | $24.33 | $24.38 | $24.05 | $24.17 | $24.17 | 146,174 |
| 2025-01-27 | $24.74 | $24.74 | $24.19 | $24.37 | $24.37 | 149,650 |
| 2025-01-24 | $24.31 | $24.73 | $24.31 | $24.72 | $24.72 | 165,833 |
| 2025-01-23 | $24.10 | $24.40 | $23.63 | $24.29 | $24.29 | 214,440 |
| 2025-01-22 | $24.10 | $24.35 | $24.01 | $24.01 | $24.01 | 160,275 |
| 2025-01-21 | $23.88 | $24.05 | $23.84 | $23.94 | $23.94 | 111,017 |
| 2025-01-17 | $23.29 | $23.65 | $23.25 | $23.50 | $23.50 | 266,976 |
| 2025-01-16 | $23.18 | $23.34 | $23.11 | $23.22 | $23.22 | 125,463 |
| 2025-01-15 | $23.38 | $23.39 | $23.00 | $23.17 | $23.17 | 190,185 |
| 2025-01-14 | $22.71 | $23.15 | $22.71 | $23.14 | $23.14 | 161,754 |
| 2025-01-13 | $22.29 | $22.66 | $22.29 | $22.65 | $22.65 | 231,789 |
| 2025-01-10 | $22.62 | $22.84 | $22.36 | $22.46 | $22.46 | 319,787 |
| 2025-01-08 | $22.56 | $22.81 | $22.56 | $22.63 | $22.63 | 220,080 |
| 2025-01-07 | $22.49 | $22.90 | $22.49 | $22.71 | $22.71 | 288,924 |
| 2025-01-06 | $22.24 | $22.65 | $22.24 | $22.43 | $22.43 | 196,542 |
| 2025-01-03 | $22.35 | $22.37 | $22.06 | $22.15 | $22.15 | 198,114 |
| 2025-01-02 | $22.69 | $22.92 | $22.37 | $22.48 | $22.48 | 232,541 |
| 2024-12-31 | $22.61 | $22.77 | $22.58 | $22.68 | $22.68 | 88,915 |
| 2024-12-30 | $22.61 | $22.80 | $22.55 | $22.59 | $22.59 | 78,712 |
| 2024-12-27 | $22.65 | $22.85 | $22.51 | $22.75 | $22.75 | 157,680 |
| 2024-12-26 | $22.83 | $22.93 | $22.75 | $22.82 | $22.82 | 72,071 |
| 2024-12-24 | $22.60 | $22.79 | $22.60 | $22.78 | $22.78 | 58,457 |
| 2024-12-23 | $22.90 | $22.90 | $22.52 | $22.56 | $22.56 | 125,496 |
| 2024-12-20 | $22.73 | $22.96 | $22.68 | $22.87 | $22.87 | 207,822 |
| 2024-12-19 | $22.71 | $22.83 | $22.60 | $22.71 | $22.71 | 130,381 |
| 2024-12-18 | $23.26 | $23.30 | $22.53 | $22.56 | $22.56 | 173,184 |
| 2024-12-17 | $23.40 | $23.51 | $23.15 | $23.15 | $23.15 | 655,158 |
| 2024-12-16 | $23.53 | $23.74 | $23.43 | $23.56 | $23.56 | 460,330 |
| 2024-12-13 | $23.42 | $23.60 | $23.37 | $23.53 | $23.53 | 545,215 |
| 2024-12-12 | $23.34 | $23.53 | $23.30 | $23.51 | $23.51 | 401,731 |
| 2024-12-11 | $23.37 | $23.44 | $23.19 | $23.43 | $23.43 | 383,643 |
| 2024-12-10 | $23.39 | $23.53 | $23.32 | $23.40 | $23.40 | 246,878 |
| 2024-12-09 | $23.47 | $23.69 | $23.31 | $23.39 | $23.39 | 276,124 |
| 2024-12-06 | $23.52 | $23.52 | $23.25 | $23.38 | $23.38 | 388,482 |
| 2024-12-05 | $23.09 | $23.63 | $23.08 | $23.52 | $23.52 | 287,553 |
| 2024-12-04 | $23.17 | $23.24 | $22.99 | $23.02 | $23.02 | 215,802 |
| 2024-12-03 | $23.01 | $23.22 | $22.98 | $23.18 | $23.18 | 300,906 |
| 2024-12-02 | $22.70 | $22.98 | $22.69 | $22.94 | $22.94 | 118,818 |
| 2024-11-29 | $22.76 | $22.90 | $22.70 | $22.80 | $22.80 | 62,681 |
| 2024-11-27 | $22.88 | $23.05 | $22.78 | $22.85 | $22.85 | 118,485 |
| 2024-11-26 | $22.96 | $22.99 | $22.75 | $22.88 | $22.88 | 133,854 |
| 2024-11-25 | $22.93 | $23.09 | $22.78 | $22.82 | $22.82 | 234,754 |
| 2024-11-22 | $23.32 | $23.32 | $22.54 | $22.55 | $22.55 | 298,987 |
| 2024-11-21 | $23.38 | $23.46 | $23.22 | $23.41 | $23.41 | 451,143 |
| 2024-11-20 | $23.21 | $23.49 | $23.18 | $23.39 | $23.39 | 476,803 |
| 2024-11-19 | $23.01 | $23.22 | $23.01 | $23.16 | $23.16 | 277,399 |
| 2024-11-18 | $22.97 | $23.21 | $22.97 | $23.13 | $23.13 | 160,541 |
| 2024-11-15 | $22.91 | $23.08 | $22.87 | $23.05 | $23.05 | 175,712 |
| 2024-11-14 | $23.05 | $23.14 | $22.88 | $22.89 | $22.89 | 187,469 |
| 2024-11-13 | $23.11 | $23.13 | $22.96 | $22.96 | $22.96 | 263,412 |
| 2024-11-12 | $23.05 | $23.30 | $23.01 | $23.12 | $23.12 | 283,398 |
| 2024-11-11 | $23.18 | $23.18 | $23.00 | $23.10 | $23.10 | 219,960 |
| 2024-11-08 | $23.42 | $23.42 | $23.15 | $23.29 | $23.29 | 419,381 |
| 2024-11-07 | $23.83 | $23.89 | $23.61 | $23.80 | $23.80 | 256,423 |
| 2024-11-06 | $23.06 | $23.63 | $22.70 | $23.61 | $23.61 | 123,888 |
| 2024-11-05 | $23.62 | $23.66 | $23.13 | $23.15 | $23.15 | 127,560 |
| 2024-11-04 | $23.58 | $23.84 | $23.35 | $23.36 | $23.36 | 131,961 |
| 2024-11-01 | $23.34 | $23.45 | $23.08 | $23.10 | $23.10 | 76,014 |
| 2024-10-31 | $23.47 | $23.49 | $23.20 | $23.20 | $23.20 | 139,118 |
| 2024-10-30 | $23.64 | $23.79 | $23.46 | $23.50 | $23.50 | 266,246 |
| 2024-10-29 | $23.99 | $24.47 | $23.67 | $23.67 | $23.67 | 195,947 |
| 2024-10-28 | $24.59 | $24.69 | $24.10 | $24.24 | $24.24 | 165,664 |
| 2024-10-25 | $24.75 | $24.84 | $24.49 | $24.49 | $24.49 | 155,569 |
| 2024-10-24 | $24.77 | $24.86 | $24.61 | $24.75 | $24.75 | 134,012 |
| 2024-10-23 | $24.38 | $24.79 | $24.38 | $24.69 | $24.69 | 125,380 |
| 2024-10-22 | $24.69 | $24.82 | $24.40 | $24.54 | $24.54 | 91,242 |
| 2024-10-21 | $24.50 | $24.64 | $24.34 | $24.56 | $24.56 | 104,409 |
| 2024-10-18 | $24.27 | $24.70 | $24.18 | $24.60 | $24.60 | 86,696 |
| 2024-10-17 | $24.61 | $24.61 | $24.26 | $24.26 | $24.26 | 151,113 |
| 2024-10-16 | $24.38 | $24.74 | $24.31 | $24.68 | $24.68 | 132,394 |
| 2024-10-15 | $24.49 | $24.51 | $24.20 | $24.23 | $24.23 | 153,514 |
| 2024-10-14 | $24.39 | $24.72 | $24.37 | $24.66 | $24.66 | 104,928 |
| 2024-10-11 | $24.39 | $24.56 | $24.36 | $24.48 | $24.48 | 71,847 |
| 2024-10-10 | $24.15 | $24.36 | $24.05 | $24.36 | $24.36 | 126,457 |
| 2024-10-09 | $24.20 | $24.26 | $23.93 | $24.17 | $24.17 | 133,771 |
| 2024-10-08 | $24.01 | $24.38 | $23.93 | $24.34 | $24.34 | 232,792 |
| 2024-10-07 | $24.50 | $24.50 | $23.92 | $24.20 | $24.20 | 123,398 |
| 2024-10-04 | $24.54 | $24.58 | $24.16 | $24.49 | $24.49 | 118,071 |
| 2024-10-03 | $24.18 | $24.48 | $23.95 | $24.40 | $24.40 | 268,980 |
| 2024-10-02 | $24.93 | $25.03 | $24.38 | $24.38 | $24.38 | 123,662 |
| 2024-10-01 | $25.44 | $25.44 | $24.93 | $25.03 | $25.03 | 264,147 |
| 2024-09-30 | $25.46 | $25.51 | $25.09 | $25.31 | $25.31 | 206,936 |
| 2024-09-27 | $25.93 | $25.97 | $25.44 | $25.52 | $25.52 | 147,308 |
| 2024-09-26 | $25.18 | $25.78 | $25.18 | $25.64 | $25.64 | 278,664 |
| 2024-09-25 | $25.00 | $25.00 | $24.62 | $24.87 | $24.87 | 224,972 |
| 2024-09-24 | $24.99 | $25.00 | $24.85 | $24.96 | $24.96 | 134,331 |
| 2024-09-23 | $24.52 | $24.83 | $24.44 | $24.48 | $24.48 | 192,447 |
| 2024-09-20 | $24.57 | $24.57 | $24.20 | $24.40 | $24.40 | 130,385 |
| 2024-09-19 | $24.69 | $24.77 | $24.49 | $24.56 | $24.56 | 115,445 |
| 2024-09-18 | $24.53 | $24.62 | $24.30 | $24.44 | $24.44 | 62,147 |
| 2024-09-17 | $24.94 | $24.94 | $24.41 | $24.41 | $24.41 | 51,272 |
| 2024-09-16 | $25.02 | $25.04 | $24.83 | $24.99 | $24.99 | 153,939 |
| 2024-09-13 | $24.80 | $25.16 | $24.76 | $24.99 | $24.99 | 130,734 |
| 2024-09-12 | $24.70 | $24.79 | $24.47 | $24.76 | $24.76 | 153,977 |
| 2024-09-11 | $24.36 | $24.52 | $24.32 | $24.45 | $24.45 | 146,582 |
| 2024-09-10 | $24.48 | $24.48 | $24.10 | $24.30 | $24.30 | 148,817 |
| 2024-09-09 | $24.51 | $24.64 | $24.40 | $24.40 | $24.40 | 94,716 |
| 2024-09-06 | $25.01 | $25.10 | $24.34 | $24.41 | $24.41 | 232,780 |
| 2024-09-05 | $25.06 | $25.09 | $24.81 | $25.00 | $25.00 | 130,610 |
| 2024-09-04 | $24.92 | $25.25 | $24.90 | $24.91 | $24.91 | 133,110 |
| 2024-09-03 | $25.15 | $25.16 | $24.82 | $25.08 | $25.08 | 175,096 |
| 2024-08-30 | $25.23 | $25.45 | $25.06 | $25.35 | $25.35 | 262,602 |
| 2024-08-29 | $25.13 | $25.26 | $24.94 | $25.13 | $25.13 | 187,771 |
| 2024-08-28 | $25.42 | $25.42 | $25.04 | $25.19 | $25.19 | 127,843 |
| 2024-08-27 | $25.72 | $25.72 | $25.23 | $25.48 | $25.48 | 114,572 |
| 2024-08-26 | $25.30 | $25.70 | $25.30 | $25.60 | $25.60 | 165,288 |
| 2024-08-23 | $25.42 | $25.64 | $25.16 | $25.55 | $25.55 | 151,774 |
| 2024-08-22 | $25.48 | $25.48 | $25.09 | $25.25 | $25.25 | 173,078 |
| 2024-08-21 | $25.66 | $25.66 | $25.30 | $25.43 | $25.43 | 167,088 |
| 2024-08-20 | $24.98 | $25.54 | $24.94 | $25.54 | $25.54 | 228,353 |
| 2024-08-19 | $24.76 | $25.06 | $24.57 | $25.06 | $25.06 | 131,953 |
| 2024-08-16 | $24.87 | $24.91 | $24.54 | $24.76 | $24.76 | 196,981 |
| 2024-08-15 | $24.79 | $25.13 | $24.41 | $24.91 | $24.91 | 145,810 |
| 2024-08-14 | $24.37 | $24.61 | $24.29 | $24.60 | $24.60 | 264,625 |
| 2024-08-13 | $24.22 | $24.48 | $24.10 | $24.39 | $24.39 | 163,804 |
| 2024-08-12 | $23.54 | $24.15 | $23.54 | $24.09 | $24.09 | 111,056 |
| 2024-08-09 | $23.36 | $23.57 | $23.36 | $23.54 | $23.54 | 180,730 |
| 2024-08-08 | $23.27 | $23.47 | $23.03 | $23.45 | $23.45 | 215,975 |
| 2024-08-07 | $23.49 | $23.49 | $22.75 | $23.10 | $23.10 | 157,962 |
| 2024-08-06 | $22.90 | $23.24 | $22.89 | $23.18 | $23.18 | 247,872 |
| 2024-08-05 | $22.70 | $22.94 | $22.51 | $22.92 | $22.92 | 272,124 |
| 2024-08-02 | $23.22 | $23.47 | $23.15 | $23.34 | $23.34 | 200,923 |
| 2024-08-01 | $23.98 | $24.11 | $23.36 | $23.42 | $23.42 | 199,463 |
| 2024-07-31 | $23.72 | $23.97 | $23.72 | $23.92 | $23.92 | 221,271 |
| 2024-07-30 | $23.67 | $23.77 | $23.41 | $23.54 | $23.54 | 192,543 |
| 2024-07-29 | $23.66 | $23.66 | $23.41 | $23.63 | $23.63 | 199,743 |
| 2024-07-26 | $23.71 | $23.84 | $23.62 | $23.65 | $23.65 | 135,580 |
| 2024-07-25 | $23.69 | $23.87 | $23.57 | $23.63 | $23.63 | 162,069 |
| 2024-07-24 | $23.80 | $23.90 | $23.52 | $23.69 | $23.69 | 205,779 |
| 2024-07-23 | $23.62 | $23.81 | $23.50 | $23.76 | $23.76 | 192,144 |
| 2024-07-22 | $23.70 | $23.88 | $23.42 | $23.83 | $23.83 | 245,483 |
| 2024-07-19 | $23.52 | $23.99 | $23.38 | $23.68 | $23.68 | 303,235 |
| 2024-07-18 | $23.86 | $23.86 | $23.42 | $23.45 | $23.45 | 260,562 |
| 2024-07-17 | $24.39 | $24.39 | $23.78 | $23.83 | $23.83 | 266,305 |
| 2024-07-16 | $24.29 | $24.56 | $24.29 | $24.39 | $24.39 | 166,638 |
| 2024-07-15 | $24.38 | $24.42 | $24.06 | $24.12 | $24.12 | 155,236 |
| 2024-07-12 | $24.05 | $24.38 | $23.80 | $24.38 | $24.38 | 154,871 |
| 2024-07-11 | $24.23 | $24.39 | $24.02 | $24.12 | $24.12 | 195,091 |
| 2024-07-10 | $23.45 | $24.01 | $23.45 | $24.00 | $24.00 | 127,171 |
| 2024-07-09 | $23.00 | $23.56 | $23.00 | $23.50 | $23.50 | 142,166 |
| 2024-07-08 | $23.03 | $23.31 | $23.02 | $23.13 | $23.13 | 123,412 |
| 2024-07-05 | $23.31 | $23.41 | $22.98 | $23.09 | $23.09 | 238,641 |
| 2024-07-03 | $22.74 | $23.44 | $22.71 | $23.37 | $23.37 | 97,887 |
| 2024-07-02 | $22.60 | $22.69 | $22.44 | $22.68 | $22.68 | 93,789 |
| 2024-07-01 | $22.62 | $22.78 | $22.35 | $22.47 | $22.47 | 152,677 |
| 2024-06-28 | $22.52 | $22.83 | $22.46 | $22.63 | $22.63 | 156,184 |
| 2024-06-27 | $22.74 | $22.92 | $22.50 | $22.58 | $22.58 | 130,707 |
| 2024-06-26 | $22.71 | $22.90 | $22.56 | $22.83 | $22.83 | 126,574 |
| 2024-06-25 | $22.74 | $22.90 | $22.63 | $22.75 | $22.75 | 134,939 |
| 2024-06-24 | $22.63 | $22.86 | $22.62 | $22.79 | $22.79 | 127,146 |
| 2024-06-21 | $23.21 | $23.21 | $22.63 | $22.63 | $22.63 | 142,069 |
| 2024-06-20 | $23.01 | $23.27 | $22.85 | $23.27 | $23.27 | 47,599 |
| 2024-06-18 | $22.90 | $23.17 | $22.79 | $22.90 | $22.90 | 146,964 |
| 2024-06-17 | $22.89 | $23.01 | $22.78 | $22.86 | $22.86 | 164,333 |
| 2024-06-14 | $22.96 | $22.98 | $22.72 | $22.89 | $22.89 | 124,954 |
| 2024-06-13 | $23.30 | $23.47 | $23.08 | $23.20 | $23.20 | 223,676 |
| 2024-06-12 | $23.60 | $23.60 | $23.22 | $23.26 | $23.26 | 277,103 |
| 2024-06-11 | $23.30 | $23.36 | $23.09 | $23.32 | $23.32 | 179,213 |
| 2024-06-10 | $23.51 | $23.60 | $23.37 | $23.41 | $23.41 | 140,002 |
| 2024-06-07 | $23.59 | $23.81 | $23.34 | $23.52 | $23.52 | 260,505 |
| 2024-06-06 | $23.76 | $23.86 | $23.53 | $23.78 | $23.78 | 197,170 |
| 2024-06-05 | $24.03 | $24.04 | $23.59 | $23.69 | $23.69 | 127,899 |
| 2024-06-04 | $24.17 | $24.17 | $23.82 | $23.86 | $23.86 | 156,080 |
| 2024-06-03 | $23.94 | $24.23 | $23.67 | $24.22 | $24.22 | 164,739 |
| 2024-05-31 | $23.46 | $23.76 | $23.40 | $23.68 | $23.68 | 227,312 |
| 2024-05-30 | $23.81 | $23.81 | $23.35 | $23.61 | $23.61 | 264,664 |
| 2024-05-29 | $24.00 | $24.04 | $23.71 | $23.80 | $23.80 | 143,613 |
| 2024-05-28 | $24.26 | $24.43 | $24.06 | $24.25 | $24.25 | 139,669 |
| 2024-05-24 | $24.61 | $24.61 | $24.06 | $24.14 | $24.14 | 144,068 |
| 2024-05-23 | $24.37 | $24.37 | $24.08 | $24.33 | $24.33 | 315,868 |
| 2024-05-22 | $24.48 | $24.48 | $24.20 | $24.28 | $24.28 | 827,864 |
| 2024-05-21 | $24.28 | $24.65 | $24.28 | $24.54 | $24.54 | 132,643 |
| 2024-05-20 | $24.50 | $24.68 | $24.39 | $24.41 | $24.41 | 246,398 |
| 2024-05-17 | $24.49 | $24.67 | $24.25 | $24.54 | $24.54 | 301,160 |
| 2024-05-16 | $24.61 | $24.61 | $24.35 | $24.37 | $24.37 | 466,992 |
| 2024-05-15 | $24.58 | $24.79 | $24.42 | $24.70 | $24.70 | 983,637 |
| 2024-05-14 | $23.95 | $24.46 | $23.90 | $24.44 | $24.44 | 1,143,863 |
| 2024-05-13 | $23.53 | $23.90 | $23.53 | $23.90 | $23.90 | 252,531 |
| 2024-05-10 | $23.08 | $23.36 | $23.04 | $23.35 | $23.35 | 241,994 |
| 2024-05-09 | $22.79 | $23.06 | $22.79 | $22.96 | $22.96 | 451,741 |
| 2024-05-08 | $22.62 | $22.97 | $22.62 | $22.92 | $22.92 | 367,258 |
| 2024-05-07 | $22.59 | $22.83 | $22.48 | $22.78 | $22.78 | 308,797 |
| 2024-05-06 | $22.53 | $22.64 | $22.48 | $22.60 | $22.60 | 658,607 |
| 2024-05-03 | $22.32 | $22.62 | $22.18 | $22.45 | $22.45 | 99,090 |
| 2024-05-02 | $22.22 | $22.26 | $22.00 | $22.19 | $22.19 | 141,155 |
| 2024-05-01 | $22.09 | $22.22 | $21.76 | $22.01 | $22.01 | 109,780 |
| 2024-04-30 | $22.35 | $22.44 | $22.01 | $22.08 | $22.08 | 166,176 |
| 2024-04-29 | $22.21 | $22.63 | $22.21 | $22.48 | $22.48 | 147,945 |
| 2024-04-26 | $22.24 | $22.41 | $22.09 | $22.20 | $22.20 | 117,257 |
| 2024-04-25 | $22.15 | $22.34 | $22.11 | $22.14 | $22.14 | 241,328 |
| 2024-04-24 | $22.64 | $22.67 | $22.27 | $22.29 | $22.29 | 132,888 |
| 2024-04-23 | $22.17 | $22.62 | $22.05 | $22.62 | $22.62 | 99,001 |
| 2024-04-22 | $21.91 | $22.22 | $21.83 | $22.10 | $22.10 | 111,268 |
| 2024-04-19 | $21.99 | $22.23 | $21.86 | $21.96 | $21.96 | 127,625 |
| 2024-04-18 | $21.93 | $22.25 | $21.89 | $22.05 | $22.05 | 155,728 |
| 2024-04-17 | $21.68 | $21.88 | $21.37 | $21.84 | $21.84 | 191,306 |
| 2024-04-16 | $21.54 | $21.73 | $21.19 | $21.56 | $21.56 | 182,101 |
| 2024-04-15 | $22.26 | $22.26 | $21.56 | $21.57 | $21.57 | 199,834 |
| 2024-04-12 | $22.82 | $22.82 | $22.03 | $22.28 | $22.28 | 357,637 |
| 2024-04-11 | $22.81 | $22.84 | $22.60 | $22.80 | $22.80 | 179,767 |
| 2024-04-10 | $22.94 | $22.94 | $22.50 | $22.80 | $22.80 | 158,887 |
| 2024-04-09 | $22.96 | $23.18 | $22.92 | $23.00 | $23.00 | 233,815 |
| 2024-04-08 | $23.00 | $23.14 | $22.90 | $22.98 | $22.98 | 233,748 |
| 2024-04-05 | $22.79 | $23.05 | $22.68 | $22.96 | $22.96 | 274,818 |
| 2024-04-04 | $22.92 | $23.24 | $22.91 | $23.03 | $23.03 | 212,235 |
| 2024-04-03 | $22.18 | $22.77 | $22.18 | $22.74 | $22.74 | 159,320 |
| 2024-04-02 | $21.99 | $22.26 | $21.95 | $22.15 | $22.15 | 185,623 |
| 2024-04-01 | $22.53 | $22.53 | $22.03 | $22.03 | $22.03 | 136,288 |
| 2024-03-28 | $21.95 | $22.39 | $21.94 | $22.27 | $22.27 | 277,836 |
| 2024-03-27 | $21.90 | $21.94 | $21.64 | $21.90 | $21.90 | 113,771 |
| 2024-03-26 | $21.89 | $22.03 | $21.77 | $21.89 | $21.89 | 225,245 |
| 2024-03-25 | $21.50 | $21.78 | $21.40 | $21.61 | $21.61 | 191,466 |
| 2024-03-22 | $21.26 | $21.44 | $21.15 | $21.27 | $21.27 | 210,742 |
| 2024-03-21 | $21.00 | $21.38 | $20.93 | $21.25 | $21.25 | 423,509 |
| 2024-03-20 | $22.55 | $22.97 | $22.41 | $22.80 | $21.12 | 495,802 |
| 2024-03-19 | $23.29 | $23.29 | $22.73 | $22.76 | $21.08 | 385,539 |
| 2024-03-18 | $23.55 | $23.64 | $23.28 | $23.40 | $21.67 | 181,664 |
| 2024-03-15 | $23.81 | $24.00 | $23.36 | $23.39 | $21.66 | 331,603 |
| 2024-03-14 | $23.90 | $23.93 | $23.61 | $23.76 | $22.01 | 361,179 |
| 2024-03-13 | $23.73 | $23.93 | $23.52 | $23.60 | $21.86 | 237,974 |
| 2024-03-12 | $23.22 | $23.60 | $23.14 | $23.37 | $21.65 | 200,252 |
| 2024-03-11 | $23.16 | $23.21 | $22.86 | $23.21 | $21.50 | 194,100 |
| 2024-03-08 | $23.15 | $23.45 | $23.15 | $23.22 | $21.51 | 117,179 |
| 2024-03-07 | $22.98 | $23.10 | $22.69 | $22.90 | $21.21 | 129,234 |
| 2024-03-06 | $22.55 | $23.00 | $22.55 | $22.87 | $21.18 | 130,518 |
| 2024-03-05 | $22.37 | $22.58 | $22.09 | $22.27 | $20.63 | 202,593 |
| 2024-03-04 | $22.77 | $22.84 | $22.33 | $22.33 | $20.68 | 135,942 |
| 2024-03-01 | $23.14 | $23.18 | $22.95 | $23.18 | $21.47 | 128,973 |
| 2024-02-29 | $22.64 | $23.17 | $22.42 | $23.13 | $21.42 | 176,733 |
| 2024-02-28 | $22.63 | $22.95 | $22.58 | $22.68 | $21.01 | 208,165 |
| 2024-02-27 | $22.14 | $22.43 | $21.98 | $22.40 | $20.75 | 285,391 |
| 2024-02-26 | $21.87 | $22.20 | $21.69 | $21.93 | $20.31 | 244,353 |
| 2024-02-23 | $22.65 | $22.69 | $22.07 | $22.11 | $22.11 | 275,753 |
| 2024-02-22 | $23.47 | $23.47 | $22.55 | $22.73 | $22.73 | 182,199 |
| 2024-02-21 | $23.80 | $23.80 | $23.36 | $23.42 | $23.42 | 240,491 |
| 2024-02-20 | $24.05 | $24.10 | $23.68 | $23.82 | $23.82 | 138,105 |
| 2024-02-16 | $23.20 | $23.71 | $23.20 | $23.60 | $23.60 | 164,297 |
| 2024-02-15 | $23.23 | $23.38 | $22.92 | $23.16 | $23.16 | 180,817 |
| 2024-02-14 | $22.70 | $23.26 | $22.58 | $23.26 | $23.26 | 189,620 |
| 2024-02-13 | $22.30 | $22.43 | $22.17 | $22.23 | $22.23 | 110,639 |
| 2024-02-12 | $22.40 | $22.46 | $22.21 | $22.45 | $22.45 | 73,219 |
| 2024-02-09 | $22.16 | $22.43 | $22.16 | $22.38 | $22.38 | 43,117 |
| 2024-02-08 | $22.65 | $22.66 | $22.18 | $22.18 | $22.18 | 74,266 |
| 2024-02-07 | $22.96 | $23.00 | $22.59 | $22.71 | $22.71 | 77,899 |
| 2024-02-06 | $22.93 | $23.00 | $22.76 | $22.82 | $22.82 | 59,549 |
| 2024-02-05 | $22.35 | $22.72 | $22.24 | $22.46 | $22.46 | 85,516 |
| 2024-02-02 | $22.85 | $22.85 | $22.40 | $22.56 | $22.56 | 96,543 |
| 2024-02-01 | $22.33 | $23.07 | $22.33 | $22.99 | $22.99 | 181,562 |
| 2024-01-31 | $22.22 | $22.62 | $22.08 | $22.22 | $22.22 | 153,266 |
| 2024-01-30 | $22.14 | $22.35 | $21.99 | $22.30 | $22.30 | 180,933 |
| 2024-01-29 | $22.26 | $22.56 | $22.07 | $22.10 | $22.10 | 104,028 |
| 2024-01-26 | $22.22 | $22.33 | $22.04 | $22.12 | $22.12 | 85,281 |
| 2024-01-25 | $22.22 | $22.42 | $22.09 | $22.37 | $22.37 | 121,685 |
| 2024-01-24 | $22.21 | $22.27 | $21.94 | $22.17 | $22.17 | 199,091 |
| 2024-01-23 | $22.00 | $22.10 | $21.62 | $21.89 | $21.89 | 167,228 |
| 2024-01-22 | $21.85 | $21.94 | $21.74 | $21.93 | $21.93 | 85,241 |
| 2024-01-19 | $21.65 | $21.89 | $21.60 | $21.89 | $21.89 | 72,323 |
| 2024-01-18 | $21.65 | $21.67 | $21.40 | $21.65 | $21.65 | 97,543 |
| 2024-01-17 | $21.33 | $21.59 | $21.24 | $21.56 | $21.56 | 126,121 |
| 2024-01-16 | $21.72 | $21.72 | $21.30 | $21.56 | $21.56 | 101,481 |
| 2024-01-12 | $21.96 | $22.09 | $21.82 | $22.04 | $22.04 | 135,419 |
| 2024-01-11 | $21.76 | $21.95 | $21.64 | $21.92 | $21.92 | 236,162 |
| 2024-01-10 | $21.82 | $21.86 | $21.47 | $21.86 | $21.86 | 111,796 |
| 2024-01-09 | $22.00 | $22.00 | $21.50 | $21.93 | $21.93 | 161,401 |
| 2024-01-08 | $22.40 | $22.40 | $21.87 | $22.22 | $22.22 | 121,157 |
| 2024-01-05 | $22.34 | $22.58 | $22.05 | $22.40 | $22.40 | 107,607 |
| 2024-01-04 | $22.70 | $22.82 | $22.41 | $22.59 | $22.59 | 145,815 |
| 2024-01-03 | $22.76 | $22.92 | $22.63 | $22.86 | $22.86 | 147,200 |
| 2024-01-02 | $22.90 | $22.99 | $22.70 | $22.92 | $22.92 | 122,337 |
| 2023-12-29 | $23.24 | $23.43 | $22.99 | $23.08 | $23.08 | 165,561 |
| 2023-12-28 | $22.89 | $23.24 | $22.87 | $23.07 | $23.07 | 72,824 |
| 2023-12-27 | $22.92 | $23.15 | $22.81 | $22.83 | $22.83 | 43,128 |
| 2023-12-26 | $22.90 | $22.95 | $22.73 | $22.86 | $22.86 | 34,739 |
| 2023-12-22 | $22.83 | $22.92 | $22.68 | $22.80 | $22.80 | 84,439 |
| 2023-12-21 | $22.82 | $22.89 | $22.58 | $22.86 | $22.86 | 194,868 |
| 2023-12-20 | $22.94 | $22.97 | $22.47 | $22.49 | $22.49 | 101,159 |
| 2023-12-19 | $22.83 | $23.16 | $22.74 | $23.01 | $23.01 | 138,032 |
| 2023-12-18 | $23.10 | $23.14 | $22.62 | $22.81 | $22.81 | 526,657 |
| 2023-12-15 | $23.32 | $23.80 | $23.25 | $23.26 | $23.26 | 172,713 |
| 2023-12-14 | $23.50 | $23.72 | $23.09 | $23.55 | $23.55 | 166,780 |
| 2023-12-13 | $22.72 | $23.35 | $22.72 | $23.33 | $23.33 | 157,005 |
| 2023-12-12 | $22.49 | $22.72 | $22.34 | $22.65 | $22.65 | 123,473 |
| 2023-12-11 | $22.68 | $22.99 | $22.26 | $22.49 | $22.49 | 166,569 |
| 2023-12-08 | $22.61 | $22.89 | $22.60 | $22.74 | $22.74 | 76,367 |
| 2023-12-07 | $22.79 | $22.79 | $22.56 | $22.64 | $22.64 | 80,440 |
| 2023-12-06 | $22.66 | $22.82 | $22.47 | $22.49 | $22.49 | 136,173 |
| 2023-12-05 | $22.53 | $22.59 | $22.29 | $22.54 | $22.54 | 186,927 |
| 2023-12-04 | $22.78 | $22.90 | $22.50 | $22.53 | $22.53 | 132,566 |
| 2023-12-01 | $22.73 | $23.00 | $22.65 | $22.86 | $22.86 | 80,235 |
| 2023-11-30 | $22.29 | $22.75 | $22.19 | $22.70 | $22.70 | 165,772 |
| 2023-11-29 | $22.25 | $22.43 | $22.17 | $22.28 | $22.28 | 106,495 |
| 2023-11-28 | $21.94 | $22.18 | $21.94 | $22.18 | $22.18 | 41,399 |
| 2023-11-27 | $21.91 | $21.98 | $21.83 | $21.91 | $21.91 | 33,428 |
| 2023-11-24 | $21.90 | $22.13 | $21.90 | $22.03 | $22.03 | 27,469 |
| 2023-11-22 | $21.87 | $21.92 | $21.65 | $21.90 | $21.90 | 90,076 |
| 2023-11-21 | $21.80 | $21.91 | $21.68 | $21.76 | $21.76 | 52,270 |
| 2023-11-20 | $21.57 | $21.80 | $21.31 | $21.72 | $21.72 | 74,696 |
| 2023-11-17 | $21.49 | $21.58 | $21.35 | $21.57 | $21.57 | 81,075 |
| 2023-11-16 | $21.45 | $21.71 | $21.45 | $21.50 | $21.50 | 66,515 |
| 2023-11-15 | $21.14 | $21.63 | $21.14 | $21.53 | $21.53 | 66,432 |
| 2023-11-14 | $20.78 | $21.22 | $20.78 | $21.22 | $21.22 | 63,181 |
| 2023-11-13 | $20.71 | $20.71 | $20.32 | $20.47 | $20.47 | 92,124 |
| 2023-11-10 | $20.43 | $20.84 | $20.29 | $20.84 | $20.84 | 93,288 |
| 2023-11-09 | $21.18 | $21.18 | $20.48 | $20.54 | $20.54 | 106,185 |
| 2023-11-08 | $21.41 | $21.47 | $21.02 | $21.31 | $21.31 | 130,264 |
| 2023-11-07 | $21.66 | $21.71 | $21.54 | $21.61 | $21.61 | 62,898 |
| 2023-11-06 | $21.58 | $21.84 | $21.54 | $21.65 | $21.65 | 66,333 |
| 2023-11-03 | $21.23 | $21.61 | $21.23 | $21.51 | $21.51 | 132,159 |
| 2023-11-02 | $20.85 | $21.14 | $20.66 | $21.04 | $21.04 | 69,270 |
| 2023-11-01 | $20.50 | $20.88 | $20.31 | $20.87 | $20.87 | 75,543 |
| 2023-10-31 | $20.14 | $20.69 | $20.14 | $20.48 | $20.48 | 102,280 |
| 2023-10-30 | $20.28 | $20.33 | $19.87 | $19.98 | $19.98 | 120,069 |
| 2023-10-27 | $19.56 | $19.73 | $19.51 | $19.64 | $19.64 | 69,194 |
| 2023-10-26 | $19.70 | $19.78 | $19.42 | $19.53 | $19.53 | 56,692 |
| 2023-10-25 | $19.76 | $19.95 | $19.49 | $19.63 | $19.63 | 88,359 |
| 2023-10-24 | $19.60 | $19.84 | $19.40 | $19.75 | $19.75 | 93,744 |
| 2023-10-23 | $19.47 | $19.58 | $19.27 | $19.41 | $19.41 | 87,722 |
| 2023-10-20 | $20.05 | $20.05 | $19.47 | $19.54 | $19.54 | 96,716 |
| 2023-10-19 | $19.90 | $20.22 | $19.90 | $20.01 | $20.01 | 69,949 |
| 2023-10-18 | $20.04 | $20.12 | $19.81 | $19.83 | $19.83 | 113,915 |
| 2023-10-17 | $19.76 | $20.17 | $19.70 | $20.12 | $20.12 | 100,731 |
| 2023-10-16 | $19.36 | $19.98 | $19.36 | $19.83 | $19.83 | 218,614 |
| 2023-10-13 | $19.51 | $19.59 | $19.20 | $19.40 | $19.40 | 130,826 |
| 2023-10-12 | $19.96 | $19.96 | $19.38 | $19.43 | $19.43 | 80,708 |
| 2023-10-11 | $20.00 | $20.24 | $19.85 | $20.00 | $20.00 | 121,050 |
| 2023-10-10 | $19.74 | $20.07 | $19.74 | $19.99 | $19.99 | 117,104 |
| 2023-10-09 | $19.70 | $20.00 | $19.49 | $19.78 | $19.78 | 35,251 |
| 2023-10-06 | $19.69 | $19.84 | $19.39 | $19.79 | $19.79 | 110,039 |
| 2023-10-05 | $19.85 | $19.90 | $19.65 | $19.81 | $19.81 | 51,875 |
| 2023-10-04 | $19.74 | $19.82 | $19.56 | $19.79 | $19.79 | 61,518 |
| 2023-10-03 | $19.83 | $19.85 | $19.51 | $19.60 | $19.60 | 84,864 |
| 2023-10-02 | $20.24 | $20.26 | $19.69 | $19.81 | $19.81 | 75,221 |
| 2023-09-29 | $20.38 | $20.41 | $20.18 | $20.20 | $20.20 | 79,567 |
| 2023-09-28 | $19.96 | $20.32 | $19.96 | $20.25 | $20.25 | 108,113 |
| 2023-09-27 | $20.06 | $20.10 | $19.60 | $19.90 | $19.90 | 229,883 |
| 2023-09-26 | $20.03 | $20.23 | $19.88 | $19.95 | $19.95 | 110,477 |
| 2023-09-25 | $20.04 | $20.35 | $19.91 | $20.10 | $20.10 | 211,285 |
| 2023-09-22 | $20.08 | $20.32 | $19.95 | $20.07 | $20.07 | 160,331 |
| 2023-09-21 | $20.26 | $20.38 | $19.84 | $19.88 | $19.88 | 128,397 |
| 2023-09-20 | $21.13 | $21.41 | $20.52 | $20.52 | $20.52 | 127,064 |
| 2023-09-19 | $21.03 | $21.22 | $21.03 | $21.16 | $21.16 | 53,984 |
| 2023-09-18 | $21.11 | $21.14 | $20.91 | $21.01 | $21.01 | 29,746 |
| 2023-09-15 | $20.93 | $21.29 | $20.91 | $21.10 | $21.10 | 95,073 |
| 2023-09-14 | $20.54 | $20.96 | $20.35 | $20.86 | $20.86 | 65,020 |
| 2023-09-13 | $20.08 | $20.52 | $20.01 | $20.39 | $20.39 | 85,860 |
| 2023-09-12 | $19.96 | $20.09 | $19.85 | $20.01 | $20.01 | 69,252 |
| 2023-09-11 | $20.01 | $20.20 | $19.87 | $19.92 | $19.92 | 56,914 |
| 2023-09-08 | $19.94 | $19.96 | $19.75 | $19.76 | $19.76 | 104,411 |
| 2023-09-07 | $20.33 | $20.36 | $20.01 | $20.24 | $20.24 | 82,428 |
| 2023-09-06 | $20.45 | $20.57 | $20.22 | $20.39 | $20.39 | 91,963 |
| 2023-09-05 | $21.41 | $21.51 | $20.40 | $20.41 | $20.41 | 149,266 |
| 2023-09-01 | $22.00 | $22.13 | $21.65 | $21.71 | $21.71 | 34,439 |
| 2023-08-31 | $22.03 | $22.11 | $21.76 | $21.82 | $21.82 | 264,586 |
| 2023-08-30 | $21.94 | $22.07 | $21.85 | $21.97 | $21.97 | 55,974 |
| 2023-08-29 | $21.79 | $22.08 | $21.70 | $21.88 | $21.88 | 54,876 |
| 2023-08-28 | $21.77 | $21.97 | $21.60 | $21.79 | $21.79 | 56,376 |
| 2023-08-25 | $21.50 | $21.70 | $21.40 | $21.64 | $21.64 | 67,223 |
| 2023-08-24 | $21.98 | $22.02 | $21.40 | $21.44 | $21.44 | 158,041 |
| 2023-08-23 | $21.43 | $21.92 | $21.43 | $21.92 | $21.92 | 98,708 |
| 2023-08-22 | $21.51 | $21.66 | $21.25 | $21.26 | $21.26 | 316,857 |
| 2023-08-21 | $21.60 | $21.62 | $21.22 | $21.43 | $21.43 | 361,276 |
| 2023-08-18 | $21.45 | $21.65 | $21.29 | $21.55 | $21.55 | 148,602 |
| 2023-08-17 | $21.44 | $21.83 | $21.42 | $21.62 | $21.62 | 151,410 |
| 2023-08-16 | $21.12 | $21.55 | $21.12 | $21.44 | $21.44 | 139,047 |
| 2023-08-15 | $21.63 | $21.63 | $21.19 | $21.21 | $21.21 | 48,142 |
| 2023-08-14 | $21.45 | $21.62 | $20.86 | $21.54 | $21.54 | 122,504 |
| 2023-08-11 | $21.96 | $22.07 | $21.47 | $21.50 | $21.50 | 101,605 |
| 2023-08-10 | $21.97 | $22.21 | $21.77 | $21.92 | $21.92 | 146,170 |
| 2023-08-09 | $21.15 | $21.92 | $21.08 | $21.71 | $21.71 | 172,654 |
| 2023-08-08 | $21.20 | $21.20 | $20.81 | $21.03 | $21.03 | 49,179 |
| 2023-08-07 | $21.28 | $21.42 | $21.00 | $21.35 | $21.35 | 61,983 |
| 2023-08-04 | $21.29 | $21.86 | $21.18 | $21.25 | $21.25 | 81,703 |
| 2023-08-03 | $21.39 | $21.45 | $21.11 | $21.20 | $21.20 | 55,446 |
| 2023-08-02 | $22.05 | $22.05 | $21.42 | $21.53 | $21.53 | 97,968 |
| 2023-08-01 | $22.20 | $22.22 | $21.97 | $22.09 | $22.09 | 106,000 |
| 2023-07-31 | $22.60 | $22.82 | $22.12 | $22.35 | $22.35 | 198,530 |
| 2023-07-28 | $22.97 | $23.24 | $22.57 | $22.63 | $22.63 | 62,746 |
| 2023-07-27 | $23.38 | $23.38 | $22.75 | $22.77 | $22.77 | 92,503 |
| 2023-07-26 | $23.10 | $23.50 | $23.10 | $23.38 | $23.38 | 75,771 |
| 2023-07-25 | $22.83 | $23.11 | $22.59 | $23.04 | $23.04 | 108,160 |
| 2023-07-24 | $22.32 | $22.92 | $22.10 | $22.89 | $22.89 | 135,748 |
| 2023-07-21 | $21.96 | $22.28 | $21.64 | $22.16 | $22.16 | 151,565 |
| 2023-07-20 | $21.82 | $22.13 | $21.71 | $21.82 | $21.82 | 76,682 |
| 2023-07-19 | $21.94 | $22.14 | $21.78 | $22.00 | $22.00 | 89,293 |
| 2023-07-18 | $21.37 | $21.98 | $21.05 | $21.87 | $21.87 | 140,445 |
| 2023-07-17 | $21.30 | $21.34 | $20.96 | $21.26 | $21.26 | 131,450 |
| 2023-07-14 | $21.10 | $21.32 | $20.91 | $21.25 | $21.25 | 156,887 |
| 2023-07-13 | $21.31 | $21.33 | $20.98 | $21.00 | $21.00 | 222,026 |
| 2023-07-12 | $20.93 | $21.22 | $20.73 | $21.17 | $21.17 | 73,682 |
| 2023-07-11 | $20.66 | $20.70 | $20.41 | $20.69 | $20.69 | 79,013 |
| 2023-07-10 | $20.92 | $20.92 | $20.55 | $20.59 | $20.59 | 58,091 |
| 2023-07-07 | $20.86 | $20.96 | $20.72 | $20.85 | $20.85 | 104,224 |
| 2023-07-06 | $20.76 | $20.83 | $20.43 | $20.66 | $20.66 | 75,197 |
| 2023-07-05 | $20.75 | $21.03 | $20.73 | $20.96 | $20.96 | 77,452 |
| 2023-07-03 | $21.16 | $21.16 | $20.83 | $20.90 | $20.90 | 58,850 |
| 2023-06-30 | $21.00 | $21.18 | $20.83 | $20.96 | $20.96 | 59,747 |
| 2023-06-29 | $20.26 | $20.88 | $20.23 | $20.86 | $20.86 | 90,041 |
| 2023-06-28 | $20.30 | $20.30 | $20.06 | $20.21 | $20.21 | 75,283 |
| 2023-06-27 | $20.49 | $20.57 | $20.20 | $20.34 | $20.34 | 85,340 |
| 2023-06-26 | $20.18 | $20.38 | $20.18 | $20.35 | $20.35 | 118,556 |
| 2023-06-23 | $20.50 | $20.50 | $20.18 | $20.24 | $20.24 | 110,161 |
| 2023-06-22 | $20.79 | $20.79 | $20.47 | $20.49 | $20.49 | 72,448 |
| 2023-06-21 | $20.72 | $20.88 | $20.60 | $20.78 | $20.78 | 54,835 |
| 2023-06-20 | $21.22 | $21.35 | $20.60 | $20.69 | $20.69 | 108,816 |
| 2023-06-16 | $21.28 | $21.44 | $20.95 | $21.25 | $21.25 | 440,888 |
| 2023-06-15 | $21.15 | $21.29 | $21.09 | $21.20 | $21.20 | 106,479 |
| 2023-06-14 | $21.42 | $21.57 | $20.96 | $21.07 | $21.07 | 130,858 |
| 2023-06-13 | $21.17 | $21.40 | $21.14 | $21.30 | $21.30 | 115,380 |
| 2023-06-12 | $21.45 | $21.45 | $20.92 | $20.98 | $20.98 | 100,937 |
| 2023-06-09 | $21.38 | $21.71 | $21.36 | $21.47 | $21.47 | 81,593 |
| 2023-06-08 | $21.94 | $21.94 | $21.20 | $21.30 | $21.30 | 155,116 |
| 2023-06-07 | $21.67 | $21.99 | $21.67 | $21.87 | $21.87 | 170,367 |
| 2023-06-06 | $21.73 | $21.84 | $21.52 | $21.71 | $21.71 | 100,640 |
| 2023-06-05 | $21.62 | $21.81 | $21.60 | $21.72 | $21.72 | 50,815 |
| 2023-06-02 | $21.85 | $21.85 | $21.16 | $21.65 | $21.65 | 118,934 |
| 2023-06-01 | $20.31 | $20.92 | $20.31 | $20.80 | $20.80 | 68,772 |
| 2023-05-31 | $21.07 | $21.07 | $20.15 | $20.20 | $20.20 | 181,580 |
| 2023-05-30 | $21.31 | $21.42 | $20.90 | $21.04 | $21.04 | 69,711 |
| 2023-05-26 | $21.46 | $21.47 | $21.15 | $21.34 | $21.34 | 84,790 |
| 2023-05-25 | $21.50 | $21.64 | $21.34 | $21.42 | $21.42 | 47,595 |
| 2023-05-24 | $21.54 | $21.54 | $20.91 | $21.35 | $21.35 | 110,780 |
| 2023-05-23 | $21.56 | $21.74 | $21.47 | $21.52 | $21.52 | 85,102 |
| 2023-05-22 | $21.86 | $21.86 | $21.49 | $21.57 | $21.57 | 80,916 |
| 2023-05-19 | $21.39 | $21.88 | $21.39 | $21.71 | $21.71 | 86,635 |
| 2023-05-18 | $21.89 | $21.90 | $21.42 | $21.84 | $21.84 | 131,539 |
| 2023-05-17 | $22.06 | $22.37 | $21.72 | $21.84 | $21.84 | 148,546 |
| 2023-05-16 | $22.63 | $22.63 | $21.84 | $21.87 | $21.87 | 188,267 |
| 2023-05-15 | $22.74 | $22.97 | $22.43 | $22.59 | $22.59 | 72,595 |
| 2023-05-12 | $22.54 | $22.71 | $22.32 | $22.68 | $22.68 | 145,443 |
| 2023-05-11 | $22.57 | $22.57 | $22.24 | $22.48 | $22.48 | 77,687 |
| 2023-05-10 | $22.62 | $22.68 | $22.29 | $22.64 | $22.64 | 112,509 |
| 2023-05-09 | $22.42 | $22.56 | $22.06 | $22.52 | $22.52 | 155,336 |
| 2023-05-08 | $22.17 | $22.71 | $22.07 | $22.42 | $22.42 | 239,893 |
| 2023-05-05 | $21.67 | $21.98 | $21.49 | $21.96 | $21.96 | 222,473 |
| 2023-05-04 | $21.04 | $21.50 | $20.66 | $21.45 | $21.45 | 157,707 |
| 2023-05-03 | $21.13 | $21.17 | $20.83 | $21.17 | $21.17 | 169,879 |
| 2023-05-02 | $21.31 | $21.31 | $20.66 | $20.83 | $20.83 | 110,353 |
| 2023-05-01 | $21.26 | $21.60 | $21.16 | $21.39 | $21.39 | 53,573 |
| 2023-04-28 | $21.05 | $21.45 | $20.81 | $21.20 | $21.20 | 142,297 |
| 2023-04-27 | $20.47 | $21.22 | $20.09 | $21.09 | $21.09 | 231,070 |
| 2023-04-26 | $19.65 | $20.68 | $19.65 | $20.53 | $20.53 | 374,533 |
| 2023-04-25 | $19.54 | $19.69 | $19.40 | $19.64 | $19.64 | 55,624 |
| 2023-04-24 | $20.02 | $20.02 | $19.35 | $19.58 | $19.58 | 140,613 |
| 2023-04-21 | $20.30 | $20.30 | $19.80 | $20.00 | $20.00 | 105,609 |
| 2023-04-20 | $20.13 | $20.29 | $20.03 | $20.25 | $20.25 | 168,344 |
| 2023-04-19 | $20.42 | $20.43 | $20.01 | $20.17 | $20.17 | 146,515 |
| 2023-04-18 | $19.88 | $20.54 | $19.88 | $20.46 | $20.46 | 215,929 |
| 2023-04-17 | $19.90 | $19.90 | $19.60 | $19.88 | $19.88 | 191,360 |
| 2023-04-14 | $19.59 | $19.88 | $19.52 | $19.85 | $19.85 | 109,335 |
| 2023-04-13 | $19.55 | $19.83 | $19.55 | $19.71 | $19.71 | 144,245 |
| 2023-04-12 | $19.58 | $19.90 | $19.42 | $19.57 | $19.57 | 169,186 |
| 2023-04-11 | $19.07 | $19.50 | $19.01 | $19.40 | $19.40 | 158,802 |
| 2023-04-10 | $19.03 | $19.03 | $18.64 | $18.93 | $18.93 | 152,332 |
| 2023-04-06 | $19.27 | $19.27 | $19.00 | $19.08 | $19.08 | 113,096 |
| 2023-04-05 | $19.29 | $19.32 | $18.95 | $19.24 | $19.24 | 91,204 |
| 2023-04-04 | $19.35 | $19.35 | $18.90 | $19.25 | $19.25 | 99,124 |
| 2023-04-03 | $19.53 | $19.54 | $19.02 | $19.20 | $19.20 | 114,410 |
| 2023-03-31 | $19.62 | $19.76 | $19.28 | $19.52 | $19.52 | 135,081 |
| 2023-03-30 | $19.95 | $20.02 | $19.44 | $19.57 | $19.57 | 217,734 |
| 2023-03-29 | $19.60 | $19.82 | $19.51 | $19.82 | $19.82 | 168,104 |
| 2023-03-28 | $19.08 | $19.45 | $19.08 | $19.44 | $19.44 | 136,958 |
| 2023-03-27 | $19.15 | $19.26 | $19.00 | $19.05 | $19.05 | 126,543 |
| 2023-03-24 | $18.67 | $19.02 | $18.51 | $18.98 | $18.98 | 153,375 |
| 2023-03-23 | $18.62 | $18.90 | $18.59 | $18.66 | $18.66 | 307,038 |
| 2023-03-22 | $18.58 | $18.66 | $18.33 | $18.33 | $18.33 | 148,721 |
| 2023-03-21 | $18.61 | $18.78 | $18.54 | $18.59 | $18.59 | 188,980 |
| 2023-03-20 | $18.09 | $18.42 | $17.96 | $18.30 | $18.30 | 214,088 |
| 2023-03-17 | $18.66 | $18.67 | $18.11 | $18.11 | $18.11 | 304,113 |
| 2023-03-16 | $18.24 | $18.89 | $18.18 | $18.69 | $18.69 | 325,438 |
| 2023-03-15 | $21.19 | $21.19 | $20.11 | $20.49 | $18.44 | 295,194 |
| 2023-03-14 | $21.84 | $21.87 | $21.20 | $21.50 | $19.35 | 277,607 |
| 2023-03-13 | $21.76 | $21.96 | $21.46 | $21.50 | $19.35 | 314,004 |
| 2023-03-10 | $21.79 | $22.13 | $21.79 | $21.97 | $21.97 | 326,506 |
| 2023-03-09 | $22.01 | $22.41 | $21.81 | $21.83 | $21.83 | 298,293 |
| 2023-03-08 | $21.87 | $21.94 | $21.56 | $21.64 | $21.64 | 248,021 |
| 2023-03-07 | $21.86 | $21.96 | $21.41 | $21.52 | $21.52 | 146,255 |
| 2023-03-06 | $21.67 | $21.80 | $21.61 | $21.78 | $21.78 | 73,344 |
| 2023-03-03 | $21.37 | $21.60 | $21.29 | $21.56 | $21.56 | 197,106 |
| 2023-03-02 | $21.35 | $21.35 | $21.03 | $21.15 | $21.15 | 270,677 |
| 2023-03-01 | $21.21 | $21.38 | $21.10 | $21.38 | $21.38 | 133,135 |
| 2023-02-28 | $20.60 | $20.99 | $20.56 | $20.69 | $20.69 | 134,964 |
| 2023-02-27 | $21.06 | $21.06 | $20.54 | $20.55 | $20.55 | 81,240 |
| 2023-02-24 | $21.18 | $21.18 | $20.81 | $21.02 | $21.02 | 104,530 |
| 2023-02-23 | $21.46 | $21.58 | $21.34 | $21.38 | $21.38 | 113,328 |
| 2023-02-22 | $21.46 | $21.65 | $21.33 | $21.37 | $21.37 | 121,876 |
| 2023-02-21 | $21.83 | $21.83 | $21.32 | $21.37 | $21.37 | 109,454 |
| 2023-02-17 | $21.95 | $21.97 | $21.74 | $21.81 | $21.81 | 108,888 |
| 2023-02-16 | $21.79 | $22.00 | $21.61 | $21.89 | $21.89 | 136,485 |
| 2023-02-15 | $21.71 | $21.90 | $21.38 | $21.90 | $21.90 | 122,938 |
| 2023-02-14 | $22.03 | $22.17 | $21.80 | $21.92 | $21.92 | 118,638 |
| 2023-02-13 | $22.07 | $22.20 | $21.95 | $22.01 | $22.01 | 127,836 |
| 2023-02-10 | $21.86 | $22.12 | $21.74 | $22.00 | $22.00 | 97,042 |
| 2023-02-09 | $21.69 | $22.01 | $21.64 | $21.67 | $21.67 | 189,546 |
| 2023-02-08 | $21.92 | $21.97 | $21.59 | $21.69 | $21.69 | 132,522 |
| 2023-02-07 | $21.74 | $21.96 | $21.67 | $21.78 | $21.78 | 149,180 |
| 2023-02-06 | $21.74 | $21.74 | $21.47 | $21.74 | $21.74 | 216,488 |
| 2023-02-03 | $22.34 | $22.34 | $21.71 | $21.84 | $21.84 | 132,110 |
| 2023-02-02 | $22.32 | $22.56 | $22.11 | $22.31 | $22.31 | 199,195 |
| 2023-02-01 | $22.01 | $22.12 | $21.93 | $22.04 | $22.04 | 148,058 |
| 2023-01-31 | $21.52 | $22.05 | $21.43 | $21.97 | $21.97 | 258,919 |
| 2023-01-30 | $21.42 | $21.43 | $21.20 | $21.33 | $21.33 | 308,782 |
| 2023-01-27 | $21.43 | $21.60 | $21.38 | $21.47 | $21.47 | 132,171 |
| 2023-01-26 | $21.67 | $21.67 | $21.32 | $21.56 | $21.56 | 124,437 |
| 2023-01-25 | $21.12 | $21.61 | $21.02 | $21.53 | $21.53 | 166,447 |
| 2023-01-24 | $21.10 | $21.35 | $21.07 | $21.16 | $21.16 | 216,816 |
| 2023-01-23 | $20.78 | $21.20 | $20.60 | $21.12 | $21.12 | 281,736 |
| 2023-01-20 | $20.35 | $20.70 | $20.18 | $20.66 | $20.66 | 275,549 |
| 2023-01-19 | $20.01 | $20.44 | $19.98 | $20.32 | $20.32 | 243,930 |
| 2023-01-18 | $20.45 | $20.57 | $20.21 | $20.31 | $20.31 | 106,999 |
| 2023-01-17 | $20.47 | $20.52 | $20.30 | $20.41 | $20.41 | 135,932 |
| 2023-01-13 | $20.51 | $20.64 | $20.26 | $20.60 | $20.60 | 158,665 |
| 2023-01-12 | $20.59 | $20.66 | $20.24 | $20.46 | $20.46 | 494,962 |
| 2023-01-11 | $20.29 | $20.63 | $20.23 | $20.56 | $20.56 | 243,350 |
| 2023-01-10 | $20.13 | $20.30 | $19.99 | $20.23 | $20.23 | 85,624 |
| 2023-01-09 | $19.93 | $20.31 | $19.90 | $20.14 | $20.14 | 83,535 |
| 2023-01-06 | $19.78 | $19.98 | $19.64 | $19.85 | $19.85 | 278,279 |
| 2023-01-05 | $19.67 | $19.74 | $19.52 | $19.56 | $19.56 | 175,562 |
| 2023-01-04 | $20.03 | $20.13 | $19.57 | $19.72 | $19.72 | 180,578 |
| 2023-01-03 | $20.57 | $20.69 | $19.76 | $19.78 | $19.78 | 236,628 |
| 2022-12-30 | $20.61 | $20.91 | $20.52 | $20.82 | $20.82 | 181,244 |
| 2022-12-29 | $20.39 | $20.63 | $20.29 | $20.62 | $20.62 | 309,163 |
| 2022-12-28 | $20.06 | $20.39 | $20.06 | $20.35 | $20.35 | 103,699 |
| 2022-12-27 | $19.80 | $20.12 | $19.57 | $20.07 | $20.07 | 106,524 |
| 2022-12-23 | $20.06 | $20.06 | $19.66 | $20.00 | $20.00 | 126,196 |
| 2022-12-22 | $19.92 | $19.96 | $19.63 | $19.96 | $19.96 | 77,054 |
| 2022-12-21 | $19.71 | $20.03 | $19.59 | $20.02 | $20.02 | 79,157 |
| 2022-12-20 | $19.33 | $19.64 | $19.30 | $19.62 | $19.62 | 155,222 |
| 2022-12-19 | $18.94 | $19.23 | $18.84 | $19.20 | $19.20 | 91,856 |
| 2022-12-16 | $18.96 | $19.07 | $18.78 | $19.04 | $19.04 | 186,066 |
| 2022-12-15 | $19.22 | $19.22 | $18.98 | $19.05 | $19.05 | 85,603 |
| 2022-12-14 | $19.46 | $19.53 | $19.13 | $19.48 | $19.48 | 106,596 |
| 2022-12-13 | $19.76 | $19.84 | $19.49 | $19.59 | $19.59 | 151,650 |
| 2022-12-12 | $19.39 | $19.49 | $19.28 | $19.49 | $19.49 | 162,340 |
| 2022-12-09 | $19.34 | $19.41 | $19.22 | $19.28 | $19.28 | 129,553 |
| 2022-12-08 | $19.34 | $19.44 | $19.18 | $19.22 | $19.22 | 91,531 |
| 2022-12-07 | $19.06 | $19.38 | $18.96 | $19.28 | $19.28 | 130,378 |
| 2022-12-06 | $18.82 | $19.25 | $18.82 | $19.14 | $19.14 | 100,360 |
| 2022-12-05 | $18.96 | $19.08 | $18.73 | $18.80 | $18.80 | 149,351 |
| 2022-12-02 | $19.18 | $19.21 | $18.98 | $19.00 | $19.00 | 78,658 |
| 2022-12-01 | $19.01 | $19.23 | $18.88 | $19.20 | $19.20 | 169,636 |
| 2022-11-30 | $18.74 | $18.85 | $18.36 | $18.85 | $18.85 | 173,254 |
| 2022-11-29 | $18.58 | $18.58 | $18.26 | $18.48 | $18.48 | 109,063 |
| 2022-11-28 | $18.39 | $18.49 | $18.32 | $18.38 | $18.38 | 134,819 |
| 2022-11-25 | $18.43 | $18.44 | $18.19 | $18.22 | $18.22 | 63,292 |
| 2022-11-23 | $18.25 | $18.42 | $18.16 | $18.37 | $18.37 | 92,039 |
| 2022-11-22 | $18.08 | $18.29 | $17.98 | $18.22 | $18.22 | 119,777 |
| 2022-11-21 | $18.06 | $18.15 | $17.97 | $18.04 | $18.04 | 159,567 |
| 2022-11-18 | $18.43 | $18.43 | $17.83 | $18.04 | $18.04 | 81,502 |
| 2022-11-17 | $18.11 | $18.37 | $18.02 | $18.34 | $18.34 | 112,737 |
| 2022-11-16 | $18.87 | $18.94 | $18.33 | $18.48 | $18.48 | 107,766 |
| 2022-11-15 | $18.96 | $19.02 | $18.60 | $18.75 | $18.75 | 165,756 |
| 2022-11-14 | $18.74 | $18.87 | $18.60 | $18.71 | $18.71 | 94,710 |
| 2022-11-11 | $18.90 | $19.13 | $18.81 | $18.88 | $18.88 | 142,357 |
| 2022-11-10 | $19.16 | $19.26 | $18.75 | $18.76 | $18.76 | 186,637 |
| 2022-11-09 | $19.00 | $19.19 | $18.64 | $18.77 | $18.77 | 155,086 |
| 2022-11-08 | $18.82 | $19.29 | $18.82 | $19.08 | $19.08 | 290,298 |
| 2022-11-07 | $18.91 | $18.98 | $18.68 | $18.75 | $18.75 | 115,100 |
| 2022-11-04 | $18.64 | $18.80 | $18.51 | $18.76 | $18.76 | 237,914 |
| 2022-11-03 | $18.20 | $18.43 | $18.09 | $18.15 | $18.15 | 229,410 |
| 2022-11-02 | $18.37 | $18.85 | $18.26 | $18.26 | $18.26 | 528,779 |
| 2022-11-01 | $18.06 | $18.23 | $17.81 | $17.84 | $17.84 | 149,017 |
| 2022-10-31 | $18.25 | $18.90 | $17.72 | $17.99 | $17.99 | 158,182 |
| 2022-10-28 | $18.31 | $18.56 | $18.00 | $18.12 | $18.12 | 466,243 |
| 2022-10-27 | $17.93 | $18.39 | $17.91 | $18.18 | $18.18 | 253,700 |
| 2022-10-26 | $17.93 | $18.09 | $17.77 | $17.84 | $17.84 | 193,235 |
| 2022-10-25 | $17.78 | $17.94 | $17.63 | $17.66 | $17.66 | 222,562 |
| 2022-10-24 | $17.90 | $17.90 | $17.34 | $17.51 | $17.51 | 218,278 |
| 2022-10-21 | $17.72 | $18.14 | $17.66 | $18.05 | $18.05 | 221,027 |
| 2022-10-20 | $17.90 | $17.90 | $17.45 | $17.74 | $17.74 | 494,508 |
| 2022-10-19 | $18.05 | $18.05 | $17.66 | $17.82 | $17.82 | 90,332 |
| 2022-10-18 | $18.40 | $18.48 | $17.89 | $18.18 | $18.18 | 120,611 |
| 2022-10-17 | $18.25 | $18.60 | $18.15 | $18.30 | $18.30 | 175,353 |
| 2022-10-14 | $18.50 | $18.77 | $18.21 | $18.29 | $18.29 | 234,500 |
| 2022-10-13 | $18.23 | $18.71 | $18.04 | $18.55 | $18.55 | 106,367 |
| 2022-10-12 | $18.23 | $18.42 | $18.10 | $18.26 | $18.26 | 90,066 |
| 2022-10-11 | $18.12 | $18.49 | $17.87 | $18.12 | $18.12 | 288,346 |
| 2022-10-10 | $18.30 | $18.40 | $18.05 | $18.14 | $18.14 | 87,415 |
| 2022-10-07 | $18.18 | $18.35 | $18.01 | $18.16 | $18.16 | 404,728 |
| 2022-10-06 | $18.49 | $18.49 | $18.03 | $18.15 | $18.15 | 79,167 |
| 2022-10-05 | $18.47 | $18.47 | $18.22 | $18.46 | $18.46 | 114,076 |
| 2022-10-04 | $18.62 | $18.86 | $18.60 | $18.78 | $18.78 | 130,896 |
| 2022-10-03 | $17.77 | $18.47 | $17.64 | $18.35 | $18.35 | 167,576 |
| 2022-09-30 | $17.63 | $17.85 | $17.50 | $17.67 | $17.67 | 136,381 |
| 2022-09-29 | $17.40 | $17.47 | $16.96 | $17.42 | $17.42 | 115,781 |
| 2022-09-28 | $17.27 | $17.66 | $17.14 | $17.46 | $17.46 | 157,805 |
| 2022-09-27 | $17.11 | $17.20 | $16.93 | $17.13 | $17.13 | 259,127 |
| 2022-09-26 | $17.22 | $17.26 | $16.81 | $16.84 | $16.84 | 159,216 |
| 2022-09-23 | $17.98 | $17.98 | $17.27 | $17.43 | $17.43 | 139,768 |
| 2022-09-22 | $18.39 | $18.40 | $18.12 | $18.38 | $18.38 | 116,488 |
| 2022-09-21 | $18.47 | $18.53 | $18.03 | $18.24 | $18.24 | 118,478 |
| 2022-09-20 | $18.66 | $18.66 | $18.31 | $18.52 | $18.52 | 131,715 |
| 2022-09-19 | $18.53 | $19.26 | $18.53 | $19.16 | $19.16 | 106,413 |
| 2022-09-16 | $18.32 | $18.77 | $18.14 | $18.74 | $18.74 | 102,478 |
| 2022-09-15 | $18.96 | $18.96 | $18.50 | $18.53 | $18.53 | 72,784 |
| 2022-09-14 | $19.23 | $19.23 | $18.82 | $19.03 | $19.03 | 170,360 |
| 2022-09-13 | $19.25 | $19.26 | $18.86 | $19.01 | $19.01 | 224,831 |
| 2022-09-12 | $19.34 | $19.67 | $19.33 | $19.50 | $19.50 | 109,946 |
| 2022-09-09 | $19.86 | $19.86 | $19.12 | $19.32 | $19.32 | 199,523 |
| 2022-09-08 | $19.31 | $19.68 | $19.19 | $19.60 | $19.60 | 111,915 |
| 2022-09-07 | $19.86 | $19.86 | $19.34 | $19.37 | $19.37 | 136,680 |
| 2022-09-06 | $20.64 | $20.66 | $19.49 | $19.65 | $19.65 | 205,502 |
| 2022-09-02 | $19.17 | $20.22 | $19.11 | $20.13 | $20.13 | 407,554 |
| 2022-09-01 | $19.00 | $19.23 | $18.79 | $18.98 | $18.98 | 232,113 |
| 2022-08-31 | $19.86 | $19.86 | $19.09 | $19.21 | $19.21 | 123,383 |
| 2022-08-30 | $19.79 | $19.94 | $19.48 | $19.53 | $19.53 | 201,959 |
| 2022-08-29 | $19.68 | $19.84 | $19.24 | $19.59 | $19.59 | 262,226 |
| 2022-08-26 | $19.17 | $19.58 | $18.87 | $19.53 | $19.53 | 269,485 |
| 2022-08-25 | $18.80 | $19.08 | $18.59 | $19.06 | $19.06 | 156,621 |
| 2022-08-24 | $18.48 | $18.77 | $18.41 | $18.75 | $18.75 | 93,772 |
| 2022-08-23 | $18.27 | $18.67 | $18.18 | $18.54 | $18.54 | 198,258 |
| 2022-08-22 | $17.77 | $18.33 | $17.71 | $18.14 | $18.14 | 175,060 |
| 2022-08-19 | $17.88 | $18.14 | $17.71 | $18.04 | $18.04 | 147,199 |
| 2022-08-18 | $19.16 | $19.16 | $18.40 | $18.54 | $18.54 | 86,725 |
| 2022-08-17 | $19.55 | $19.59 | $19.05 | $19.30 | $19.30 | 77,853 |
| 2022-08-16 | $19.44 | $19.91 | $19.44 | $19.70 | $19.70 | 200,489 |
| 2022-08-15 | $19.67 | $19.75 | $19.43 | $19.60 | $19.60 | 67,799 |
| 2022-08-12 | $19.50 | $19.87 | $19.30 | $19.87 | $19.87 | 611,539 |
| 2022-08-11 | $19.13 | $19.43 | $19.08 | $19.30 | $19.30 | 200,342 |
| 2022-08-10 | $18.31 | $19.07 | $18.31 | $18.92 | $18.92 | 313,801 |
| 2022-08-09 | $18.73 | $18.73 | $18.22 | $18.39 | $18.39 | 92,187 |
| 2022-08-08 | $18.70 | $18.70 | $18.41 | $18.65 | $18.65 | 316,180 |
| 2022-08-05 | $18.09 | $18.38 | $17.93 | $18.35 | $18.35 | 242,455 |
| 2022-08-04 | $18.17 | $18.38 | $18.04 | $18.13 | $18.13 | 94,397 |
| 2022-08-03 | $18.49 | $18.61 | $18.03 | $18.09 | $18.09 | 171,948 |
| 2022-08-02 | $19.11 | $19.36 | $18.45 | $18.54 | $18.54 | 175,947 |
| 2022-08-01 | $19.11 | $19.38 | $18.84 | $19.08 | $19.08 | 157,754 |
| 2022-07-29 | $19.11 | $19.61 | $18.69 | $18.94 | $18.94 | 450,186 |
| 2022-07-28 | $19.39 | $19.41 | $18.89 | $19.15 | $19.15 | 78,406 |
| 2022-07-27 | $18.82 | $19.30 | $18.71 | $19.19 | $19.19 | 153,981 |
| 2022-07-26 | $18.43 | $18.84 | $18.43 | $18.68 | $18.68 | 69,303 |
| 2022-07-25 | $18.39 | $18.67 | $18.21 | $18.58 | $18.58 | 313,663 |
| 2022-07-22 | $18.71 | $18.76 | $18.12 | $18.35 | $18.35 | 113,953 |
| 2022-07-21 | $18.63 | $18.87 | $18.54 | $18.70 | $18.70 | 140,849 |
| 2022-07-20 | $18.76 | $19.24 | $18.70 | $18.86 | $18.86 | 171,252 |
| 2022-07-19 | $18.23 | $19.08 | $18.19 | $18.83 | $18.83 | 162,584 |
| 2022-07-18 | $17.50 | $18.36 | $17.50 | $18.14 | $18.14 | 215,344 |
| 2022-07-15 | $16.25 | $17.71 | $16.25 | $17.33 | $17.33 | 294,061 |
| 2022-07-14 | $16.19 | $16.19 | $15.64 | $16.01 | $16.01 | 175,574 |
| 2022-07-13 | $16.42 | $16.60 | $15.98 | $16.43 | $16.43 | 139,519 |
| 2022-07-12 | $16.38 | $16.46 | $16.10 | $16.26 | $16.26 | 258,363 |
| 2022-07-11 | $16.83 | $16.87 | $16.55 | $16.60 | $16.60 | 134,657 |
| 2022-07-08 | $17.43 | $17.49 | $16.80 | $17.00 | $17.00 | 127,546 |
| 2022-07-07 | $17.19 | $17.55 | $17.09 | $17.43 | $17.43 | 145,929 |
| 2022-07-06 | $17.41 | $17.52 | $16.65 | $17.02 | $17.02 | 155,875 |
| 2022-07-05 | $18.14 | $18.14 | $17.23 | $17.45 | $17.45 | 79,142 |
| 2022-07-01 | $18.20 | $18.44 | $17.88 | $18.23 | $18.23 | 163,716 |
| 2022-06-30 | $18.21 | $18.29 | $17.86 | $18.23 | $18.23 | 96,870 |
| 2022-06-29 | $18.58 | $18.58 | $18.10 | $18.34 | $18.34 | 243,309 |
| 2022-06-28 | $18.84 | $18.99 | $18.28 | $18.47 | $18.47 | 378,797 |
| 2022-06-27 | $18.30 | $18.82 | $18.30 | $18.80 | $18.80 | 120,101 |
| 2022-06-24 | $18.52 | $18.75 | $18.05 | $18.10 | $18.10 | 300,539 |
| 2022-06-23 | $19.20 | $19.31 | $18.29 | $18.48 | $18.48 | 235,998 |
| 2022-06-22 | $19.41 | $19.54 | $19.16 | $19.23 | $19.23 | 417,749 |
| 2022-06-21 | $19.41 | $19.75 | $19.41 | $19.67 | $19.67 | 22,613 |
| 2022-06-17 | $19.53 | $19.53 | $19.10 | $19.26 | $19.26 | 120,488 |
| 2022-06-16 | $19.57 | $19.67 | $19.28 | $19.44 | $19.44 | 164,037 |
| 2022-06-15 | $19.58 | $19.93 | $19.40 | $19.88 | $19.88 | 100,864 |
| 2022-06-14 | $19.27 | $19.53 | $19.19 | $19.35 | $19.35 | 276,331 |
| 2022-06-13 | $19.10 | $19.41 | $19.00 | $19.22 | $19.22 | 254,773 |
| 2022-06-10 | $19.89 | $19.89 | $19.42 | $19.45 | $19.45 | 142,357 |
| 2022-06-09 | $20.61 | $20.61 | $20.18 | $20.18 | $20.18 | 116,471 |
| 2022-06-08 | $20.87 | $21.08 | $20.74 | $20.79 | $20.79 | 64,631 |
| 2022-06-07 | $20.18 | $21.01 | $19.64 | $20.96 | $20.96 | 213,681 |
| 2022-06-06 | $21.12 | $21.12 | $20.38 | $20.59 | $20.59 | 478,800 |
| 2022-06-03 | $20.94 | $21.53 | $20.91 | $20.93 | $20.93 | 46,243 |
| 2022-06-02 | $20.56 | $21.32 | $20.30 | $21.27 | $21.27 | 80,094 |
| 2022-06-01 | $20.68 | $20.74 | $20.48 | $20.64 | $20.64 | 158,203 |
| 2022-05-31 | $20.52 | $20.67 | $20.15 | $20.55 | $20.55 | 199,284 |
| 2022-05-27 | $20.29 | $20.65 | $20.21 | $20.45 | $20.45 | 171,355 |
| 2022-05-26 | $20.43 | $20.56 | $20.23 | $20.34 | $20.34 | 156,972 |
| 2022-05-25 | $20.35 | $20.56 | $19.82 | $20.42 | $20.42 | 157,263 |
| 2022-05-24 | $19.88 | $20.42 | $19.79 | $20.39 | $20.39 | 189,434 |
| 2022-05-23 | $20.16 | $20.54 | $19.93 | $20.00 | $20.00 | 440,442 |
| 2022-05-20 | $20.29 | $20.37 | $19.62 | $19.78 | $19.78 | 262,335 |
| 2022-05-19 | $20.06 | $20.11 | $19.70 | $19.88 | $19.88 | 263,192 |
| 2022-05-18 | $19.80 | $19.95 | $19.55 | $19.61 | $19.61 | 115,859 |
| 2022-05-17 | $19.63 | $19.91 | $19.50 | $19.87 | $19.87 | 256,431 |
| 2022-05-16 | $19.43 | $19.65 | $19.24 | $19.48 | $19.48 | 62,752 |
| 2022-05-13 | $19.07 | $19.55 | $18.90 | $19.29 | $19.29 | 113,159 |
| 2022-05-12 | $18.88 | $19.26 | $18.69 | $18.99 | $18.99 | 84,866 |
| 2022-05-11 | $18.99 | $19.54 | $18.84 | $19.02 | $19.02 | 208,000 |
| 2022-05-10 | $19.48 | $19.52 | $18.88 | $18.90 | $18.90 | 185,999 |
| 2022-05-09 | $20.20 | $20.20 | $19.21 | $19.31 | $19.31 | 90,421 |
| 2022-05-06 | $20.14 | $20.38 | $19.68 | $20.11 | $20.11 | 197,175 |
| 2022-05-05 | $20.45 | $20.48 | $20.16 | $20.29 | $20.29 | 291,221 |
| 2022-05-04 | $20.05 | $20.72 | $19.98 | $20.65 | $20.65 | 106,754 |
| 2022-05-03 | $19.65 | $20.22 | $19.65 | $20.05 | $20.05 | 140,215 |
| 2022-05-02 | $19.93 | $20.33 | $19.26 | $19.62 | $19.62 | 124,820 |
| 2022-04-29 | $20.10 | $20.44 | $19.95 | $20.08 | $20.08 | 148,865 |
| 2022-04-28 | $20.61 | $20.61 | $19.98 | $20.14 | $20.14 | 163,867 |
| 2022-04-27 | $20.84 | $20.87 | $20.44 | $20.60 | $20.60 | 81,422 |
| 2022-04-26 | $20.83 | $20.95 | $20.60 | $20.67 | $20.67 | 181,596 |
| 2022-04-25 | $21.14 | $21.14 | $20.53 | $20.95 | $20.95 | 130,804 |
| 2022-04-22 | $21.62 | $21.69 | $21.33 | $21.39 | $21.39 | 42,994 |
| 2022-04-21 | $22.01 | $22.10 | $21.75 | $21.75 | $21.75 | 73,605 |
| 2022-04-20 | $21.39 | $21.96 | $21.33 | $21.91 | $21.91 | 84,176 |
| 2022-04-19 | $21.42 | $21.61 | $21.16 | $21.48 | $21.48 | 55,828 |
| 2022-04-18 | $21.27 | $21.46 | $21.08 | $21.46 | $21.46 | 56,493 |
| 2022-04-14 | $21.67 | $21.67 | $21.21 | $21.40 | $21.40 | 140,547 |
| 2022-04-13 | $21.52 | $21.69 | $21.28 | $21.45 | $21.45 | 88,735 |
| 2022-04-12 | $20.99 | $21.40 | $20.97 | $21.23 | $21.23 | 82,287 |
| 2022-04-11 | $20.85 | $21.41 | $20.52 | $20.78 | $20.78 | 68,198 |
| 2022-04-08 | $21.79 | $21.81 | $20.77 | $20.79 | $20.79 | 198,071 |
| 2022-04-07 | $21.61 | $21.97 | $21.45 | $21.86 | $21.86 | 202,589 |
| 2022-04-06 | $21.36 | $21.70 | $21.25 | $21.63 | $21.63 | 226,939 |
| 2022-04-05 | $21.61 | $21.72 | $21.31 | $21.42 | $21.42 | 84,873 |
| 2022-04-04 | $21.64 | $21.87 | $21.53 | $21.67 | $21.67 | 61,321 |
| 2022-04-01 | $21.40 | $21.87 | $21.39 | $21.56 | $21.56 | 56,607 |
| 2022-03-31 | $20.71 | $21.48 | $20.70 | $21.43 | $21.43 | 135,534 |
| 2022-03-30 | $21.00 | $21.02 | $20.66 | $20.71 | $20.71 | 46,979 |
| 2022-03-29 | $21.39 | $21.39 | $21.07 | $21.07 | $21.07 | 38,010 |
| 2022-03-28 | $20.85 | $21.40 | $20.83 | $21.25 | $21.25 | 74,468 |
| 2022-03-25 | $20.99 | $21.19 | $20.85 | $21.08 | $21.08 | 55,519 |
| 2022-03-24 | $20.28 | $21.01 | $20.13 | $20.94 | $20.94 | 140,693 |
| 2022-03-23 | $22.21 | $22.33 | $21.50 | $21.61 | $20.32 | 188,008 |
| 2022-03-22 | $22.63 | $22.74 | $22.07 | $22.29 | $20.96 | 119,934 |
| 2022-03-21 | $21.79 | $22.63 | $21.79 | $22.62 | $21.27 | 133,354 |
| 2022-03-18 | $21.61 | $21.70 | $21.45 | $21.56 | $20.27 | 57,261 |
| 2022-03-17 | $21.66 | $22.19 | $21.56 | $21.64 | $20.35 | 425,967 |
| 2022-03-16 | $21.19 | $21.58 | $21.19 | $21.56 | $20.27 | 82,294 |
| 2022-03-15 | $20.94 | $21.22 | $20.75 | $20.85 | $19.60 | 172,620 |
| 2022-03-14 | $21.24 | $21.36 | $20.94 | $21.07 | $19.81 | 136,807 |
| 2022-03-11 | $21.50 | $21.67 | $21.13 | $21.23 | $19.96 | 73,228 |
| 2022-03-10 | $21.92 | $22.04 | $21.09 | $21.54 | $20.25 | 106,329 |
| 2022-03-09 | $21.83 | $22.31 | $21.79 | $22.13 | $20.81 | 104,780 |
| 2022-03-08 | $21.53 | $21.80 | $21.32 | $21.44 | $20.16 | 219,271 |
| 2022-03-07 | $21.75 | $21.75 | $21.16 | $21.27 | $20.00 | 65,446 |
| 2022-03-04 | $21.70 | $21.97 | $21.20 | $21.87 | $20.56 | 213,840 |
| 2022-03-03 | $21.25 | $22.20 | $21.21 | $22.16 | $20.84 | 284,550 |
| 2022-03-02 | $21.29 | $21.29 | $20.96 | $21.11 | $19.85 | 64,046 |
| 2022-03-01 | $21.05 | $21.09 | $20.37 | $20.68 | $19.44 | 89,568 |
| 2022-02-28 | $20.71 | $21.29 | $20.71 | $21.21 | $19.94 | 80,723 |
| 2022-02-25 | $20.56 | $20.95 | $20.28 | $20.84 | $19.59 | 71,455 |
| 2022-02-24 | $19.90 | $20.16 | $19.47 | $19.89 | $18.70 | 92,404 |
| 2022-02-23 | $21.29 | $21.35 | $20.47 | $20.59 | $19.36 | 85,167 |
| 2022-02-22 | $21.26 | $21.44 | $20.87 | $21.25 | $19.98 | 115,406 |
| 2022-02-18 | $21.50 | $21.60 | $21.10 | $21.14 | $19.88 | 73,270 |
| 2022-02-17 | $21.04 | $21.67 | $20.91 | $21.43 | $20.15 | 81,923 |
| 2022-02-16 | $21.56 | $21.69 | $21.42 | $21.68 | $20.38 | 41,115 |
| 2022-02-15 | $20.92 | $21.54 | $20.92 | $21.45 | $20.17 | 51,949 |
| 2022-02-14 | $20.87 | $21.02 | $20.68 | $20.88 | $19.63 | 60,138 |
| 2022-02-11 | $20.96 | $21.40 | $20.75 | $20.93 | $19.68 | 105,659 |
| 2022-02-10 | $20.85 | $21.14 | $20.77 | $20.88 | $19.63 | 73,266 |
| 2022-02-09 | $20.71 | $21.24 | $20.40 | $20.90 | $19.65 | 119,929 |
| 2022-02-08 | $19.61 | $20.78 | $19.60 | $20.68 | $19.44 | 107,548 |
| 2022-02-07 | $19.45 | $19.77 | $19.30 | $19.64 | $18.47 | 175,360 |
| 2022-02-04 | $19.52 | $19.78 | $19.11 | $19.48 | $18.32 | 116,120 |
| 2022-02-03 | $20.20 | $20.86 | $19.39 | $19.57 | $18.40 | 131,020 |
| 2022-02-02 | $20.16 | $20.46 | $19.96 | $20.21 | $19.00 | 43,890 |
| 2022-02-01 | $20.14 | $20.24 | $19.81 | $20.24 | $19.03 | 77,351 |
| 2022-01-31 | $19.91 | $20.57 | $19.91 | $20.07 | $18.87 | 147,717 |
| 2022-01-28 | $19.88 | $19.96 | $19.64 | $19.91 | $18.72 | 51,019 |
| 2022-01-27 | $19.54 | $19.87 | $19.54 | $19.85 | $18.66 | 66,922 |
| 2022-01-26 | $19.30 | $19.50 | $19.13 | $19.23 | $18.08 | 74,690 |
| 2022-01-25 | $19.36 | $19.52 | $19.13 | $19.40 | $18.24 | 51,862 |
| 2022-01-24 | $19.47 | $19.72 | $18.96 | $19.35 | $18.19 | 81,421 |
| 2022-01-21 | $19.25 | $20.26 | $19.22 | $19.76 | $18.58 | 187,355 |
| 2022-01-20 | $18.73 | $19.09 | $18.65 | $18.73 | $17.61 | 42,579 |
| 2022-01-19 | $18.36 | $18.76 | $18.30 | $18.55 | $17.44 | 78,830 |
| 2022-01-18 | $18.50 | $18.50 | $18.04 | $18.16 | $17.07 | 80,076 |
| 2022-01-14 | $18.71 | $18.79 | $18.35 | $18.46 | $17.36 | 50,987 |
| 2022-01-13 | $18.40 | $19.05 | $18.40 | $18.91 | $17.78 | 112,605 |
| 2022-01-12 | $18.41 | $18.60 | $18.22 | $18.37 | $17.27 | 40,138 |
| 2022-01-11 | $18.38 | $18.52 | $18.02 | $18.29 | $17.20 | 215,519 |
| 2022-01-10 | $18.06 | $18.27 | $18.04 | $18.26 | $17.17 | 54,286 |
| 2022-01-07 | $18.03 | $18.41 | $17.61 | $18.05 | $16.97 | 90,864 |
| 2022-01-06 | $17.42 | $18.06 | $17.42 | $18.01 | $16.93 | 99,050 |
| 2022-01-05 | $16.82 | $17.62 | $16.82 | $17.29 | $16.26 | 134,126 |
| 2022-01-04 | $16.35 | $16.85 | $16.35 | $16.76 | $15.76 | 156,926 |
| 2022-01-03 | $15.94 | $16.28 | $15.75 | $16.26 | $15.29 | 86,960 |
| 2021-12-31 | $16.16 | $16.16 | $15.68 | $15.71 | $14.77 | 77,711 |
| 2021-12-30 | $15.89 | $16.17 | $15.60 | $16.09 | $15.13 | 109,569 |
| 2021-12-29 | $15.84 | $16.14 | $15.74 | $15.74 | $14.80 | 66,537 |
| 2021-12-28 | $15.90 | $16.00 | $15.77 | $15.84 | $14.89 | 68,331 |
| 2021-12-27 | $16.13 | $16.16 | $15.81 | $16.01 | $15.05 | 70,951 |
| 2021-12-23 | $16.09 | $16.32 | $15.93 | $16.11 | $15.15 | 206,090 |
| 2021-12-22 | $15.91 | $16.05 | $15.74 | $16.03 | $15.07 | 109,270 |
| 2021-12-21 | $16.26 | $16.34 | $15.90 | $15.90 | $14.95 | 99,928 |
| 2021-12-20 | $16.96 | $16.96 | $15.76 | $16.17 | $15.20 | 189,638 |
| 2021-12-17 | $17.64 | $17.80 | $17.37 | $17.53 | $16.48 | 172,087 |
| 2021-12-16 | $17.28 | $17.77 | $17.23 | $17.71 | $16.65 | 135,940 |
| 2021-12-15 | $17.02 | $17.29 | $16.78 | $17.16 | $16.13 | 86,131 |
| 2021-12-14 | $17.33 | $17.52 | $16.85 | $16.95 | $15.94 | 114,941 |
| 2021-12-13 | $18.04 | $18.29 | $17.23 | $17.25 | $16.22 | 70,614 |
| 2021-12-10 | $18.11 | $18.24 | $17.58 | $18.13 | $17.05 | 164,878 |
| 2021-12-09 | $18.76 | $18.77 | $18.09 | $18.11 | $17.03 | 100,376 |
| 2021-12-08 | $18.61 | $18.72 | $18.56 | $18.68 | $17.56 | 19,546 |
| 2021-12-07 | $18.56 | $18.65 | $18.42 | $18.59 | $17.48 | 77,839 |
| 2021-12-06 | $18.33 | $18.82 | $18.33 | $18.57 | $17.46 | 96,267 |
| 2021-12-03 | $18.47 | $18.71 | $18.16 | $18.20 | $17.11 | 141,501 |
| 2021-12-02 | $18.15 | $18.60 | $18.15 | $18.48 | $17.38 | 170,989 |
| 2021-12-01 | $19.10 | $19.10 | $18.03 | $18.16 | $17.07 | 204,171 |
| 2021-11-30 | $18.81 | $19.21 | $18.66 | $19.00 | $17.86 | 417,198 |
| 2021-11-29 | $19.49 | $19.49 | $18.85 | $19.15 | $18.01 | 115,772 |
| 2021-11-26 | $19.82 | $19.82 | $19.49 | $19.64 | $18.47 | 63,359 |
| 2021-11-24 | $20.23 | $20.34 | $20.00 | $20.25 | $19.04 | 109,769 |
| 2021-11-23 | $20.11 | $20.39 | $19.75 | $20.15 | $18.95 | 201,429 |
| 2021-11-22 | $19.58 | $20.57 | $19.46 | $20.16 | $18.96 | 229,149 |
| 2021-11-19 | $18.06 | $18.28 | $17.91 | $18.09 | $17.01 | 85,677 |
| 2021-11-18 | $18.25 | $18.35 | $18.02 | $18.26 | $17.17 | 103,651 |
| 2021-11-17 | $18.90 | $18.95 | $18.11 | $18.20 | $17.11 | 75,575 |
| 2021-11-16 | $19.31 | $19.53 | $18.77 | $18.81 | $17.69 | 131,198 |
| 2021-11-15 | $19.28 | $19.56 | $19.14 | $19.45 | $18.29 | 106,592 |
| 2021-11-12 | $19.32 | $19.53 | $19.06 | $19.26 | $18.11 | 84,068 |
| 2021-11-11 | $19.18 | $19.54 | $19.01 | $19.46 | $18.30 | 108,588 |
| 2021-11-10 | $18.98 | $19.27 | $18.90 | $19.07 | $17.93 | 68,349 |
| 2021-11-09 | $17.90 | $19.15 | $17.90 | $18.80 | $17.68 | 124,466 |
| 2021-11-08 | $18.06 | $18.14 | $17.85 | $18.01 | $16.93 | 61,745 |
| 2021-11-05 | $18.45 | $18.56 | $17.75 | $17.94 | $16.87 | 99,437 |
| 2021-11-04 | $18.21 | $18.56 | $18.06 | $18.38 | $17.28 | 100,320 |
| 2021-11-03 | $17.65 | $18.29 | $17.65 | $18.18 | $17.09 | 72,713 |
| 2021-11-02 | $17.57 | $17.85 | $17.33 | $17.65 | $16.60 | 97,432 |
| 2021-11-01 | $17.29 | $17.86 | $17.29 | $17.75 | $16.69 | 63,076 |
| 2021-10-29 | $17.40 | $17.52 | $17.10 | $17.28 | $16.25 | 85,612 |
| 2021-10-28 | $17.37 | $17.42 | $17.12 | $17.31 | $16.28 | 73,225 |
| 2021-10-27 | $18.33 | $18.33 | $17.23 | $17.28 | $16.25 | 104,624 |
| 2021-10-26 | $18.16 | $18.54 | $18.00 | $18.23 | $17.14 | 86,944 |
| 2021-10-25 | $17.43 | $18.09 | $17.40 | $18.09 | $17.01 | 116,313 |
| 2021-10-22 | $17.21 | $17.58 | $17.12 | $17.43 | $16.39 | 55,731 |
| 2021-10-21 | $17.17 | $17.30 | $17.09 | $17.19 | $16.16 | 61,607 |
| 2021-10-20 | $17.14 | $17.41 | $17.04 | $17.24 | $16.21 | 75,653 |
| 2021-10-19 | $16.96 | $17.20 | $16.91 | $17.10 | $16.08 | 103,900 |
| 2021-10-18 | $16.38 | $17.13 | $16.38 | $16.94 | $15.93 | 81,034 |
| 2021-10-15 | $16.55 | $16.64 | $16.33 | $16.47 | $15.49 | 130,359 |
| 2021-10-14 | $16.78 | $16.81 | $16.42 | $16.43 | $15.45 | 106,917 |
| 2021-10-13 | $16.72 | $16.89 | $16.37 | $16.69 | $15.69 | 100,359 |
| 2021-10-12 | $17.09 | $17.21 | $16.64 | $16.67 | $15.67 | 87,089 |
| 2021-10-11 | $17.19 | $17.38 | $17.19 | $17.23 | $16.20 | 34,822 |
| 2021-10-08 | $17.37 | $17.41 | $17.10 | $17.27 | $16.24 | 66,168 |
| 2021-10-07 | $17.36 | $17.84 | $17.22 | $17.36 | $16.32 | 115,022 |
| 2021-10-06 | $17.46 | $17.63 | $16.92 | $17.40 | $16.36 | 138,624 |
| 2021-10-05 | $18.02 | $18.27 | $17.46 | $17.60 | $16.55 | 227,801 |
| 2021-10-04 | $18.43 | $18.46 | $17.89 | $18.06 | $16.98 | 107,486 |
| 2021-10-01 | $18.55 | $18.70 | $18.33 | $18.55 | $17.44 | 90,771 |
| 2021-09-30 | $18.45 | $18.59 | $18.10 | $18.49 | $17.39 | 184,710 |
| 2021-09-29 | $18.62 | $18.62 | $18.26 | $18.31 | $17.22 | 67,801 |
| 2021-09-28 | $18.91 | $18.91 | $18.55 | $18.56 | $17.45 | 43,416 |
| 2021-09-27 | $19.03 | $19.22 | $18.83 | $18.95 | $17.82 | 60,667 |
| 2021-09-24 | $19.65 | $19.65 | $19.03 | $19.04 | $17.90 | 44,986 |
| 2021-09-23 | $19.67 | $19.77 | $19.44 | $19.77 | $18.59 | 60,539 |
| 2021-09-22 | $19.36 | $19.64 | $19.36 | $19.54 | $18.37 | 47,550 |
| 2021-09-21 | $19.44 | $19.63 | $19.04 | $19.26 | $18.11 | 112,001 |
| 2021-09-20 | $19.36 | $19.57 | $19.05 | $19.33 | $18.17 | 114,420 |
| 2021-09-17 | $19.72 | $19.72 | $19.39 | $19.52 | $18.35 | 55,075 |
| 2021-09-16 | $19.78 | $19.92 | $19.73 | $19.84 | $18.65 | 38,394 |
| 2021-09-15 | $19.23 | $19.99 | $19.23 | $19.83 | $18.65 | 181,192 |
| 2021-09-14 | $19.51 | $19.72 | $19.39 | $19.47 | $18.31 | 77,035 |
| 2021-09-13 | $19.16 | $19.50 | $19.16 | $19.44 | $18.28 | 58,892 |
| 2021-09-10 | $19.07 | $19.30 | $19.07 | $19.15 | $18.01 | 56,794 |
| 2021-09-09 | $19.02 | $19.03 | $18.60 | $18.99 | $17.86 | 77,452 |
| 2021-09-08 | $19.37 | $19.37 | $18.84 | $19.10 | $17.96 | 119,418 |
| 2021-09-07 | $19.50 | $19.56 | $19.29 | $19.47 | $18.31 | 138,382 |
| 2021-09-03 | $19.69 | $19.81 | $19.47 | $19.59 | $18.42 | 44,569 |
| 2021-09-02 | $19.65 | $19.85 | $19.41 | $19.62 | $18.45 | 93,739 |
| 2021-09-01 | $19.56 | $19.83 | $19.33 | $19.65 | $18.48 | 98,325 |
| 2021-08-31 | $19.16 | $19.85 | $18.96 | $19.54 | $18.37 | 108,026 |
| 2021-08-30 | $18.89 | $19.32 | $18.89 | $19.12 | $17.98 | 48,747 |
| 2021-08-27 | $18.77 | $18.95 | $18.67 | $18.85 | $17.72 | 37,705 |
| 2021-08-26 | $18.93 | $19.00 | $18.50 | $18.70 | $17.58 | 212,467 |
| 2021-08-25 | $18.35 | $18.95 | $18.26 | $18.94 | $17.81 | 256,824 |
| 2021-08-24 | $18.53 | $18.53 | $18.27 | $18.45 | $17.35 | 192,286 |
| 2021-08-23 | $18.42 | $18.59 | $18.27 | $18.45 | $17.35 | 80,592 |
| 2021-08-20 | $18.24 | $18.39 | $18.16 | $18.29 | $17.20 | 92,873 |
| 2021-08-19 | $17.73 | $18.27 | $17.62 | $18.27 | $17.18 | 82,868 |
| 2021-08-18 | $17.53 | $17.97 | $17.48 | $17.83 | $16.76 | 82,094 |
| 2021-08-17 | $17.42 | $17.64 | $17.31 | $17.62 | $16.57 | 111,721 |
| 2021-08-16 | $17.99 | $18.00 | $17.47 | $17.48 | $16.44 | 92,404 |
| 2021-08-13 | $17.76 | $18.06 | $17.76 | $17.89 | $16.82 | 67,162 |
| 2021-08-12 | $17.83 | $17.89 | $17.48 | $17.69 | $16.63 | 76,753 |
| 2021-08-11 | $17.75 | $17.82 | $17.57 | $17.79 | $16.73 | 107,020 |
| 2021-08-10 | $17.31 | $17.80 | $17.24 | $17.60 | $16.55 | 95,213 |
| 2021-08-09 | $17.34 | $17.53 | $17.14 | $17.26 | $16.23 | 99,667 |
| 2021-08-06 | $17.31 | $17.65 | $17.31 | $17.42 | $16.38 | 38,943 |
| 2021-08-05 | $17.23 | $17.47 | $17.17 | $17.47 | $16.43 | 103,842 |
| 2021-08-04 | $17.22 | $17.36 | $17.05 | $17.17 | $16.14 | 67,200 |
| 2021-08-03 | $17.56 | $17.66 | $17.07 | $17.15 | $16.13 | 58,029 |
| 2021-08-02 | $18.33 | $18.56 | $17.50 | $17.51 | $16.46 | 69,948 |
| 2021-07-30 | $18.50 | $18.84 | $18.08 | $18.24 | $17.15 | 75,719 |
| 2021-07-29 | $17.72 | $18.64 | $17.72 | $18.64 | $17.53 | 106,423 |
| 2021-07-28 | $17.79 | $17.79 | $17.48 | $17.73 | $16.67 | 70,226 |
| 2021-07-27 | $17.69 | $17.81 | $17.53 | $17.67 | $16.61 | 89,997 |
| 2021-07-26 | $17.89 | $18.17 | $17.71 | $17.77 | $16.71 | 102,989 |
| 2021-07-23 | $18.54 | $18.80 | $17.97 | $18.06 | $16.98 | 86,591 |
| 2021-07-22 | $18.75 | $18.87 | $18.30 | $18.47 | $17.37 | 232,746 |
| 2021-07-21 | $18.62 | $18.97 | $18.50 | $18.74 | $17.62 | 52,694 |
| 2021-07-20 | $18.25 | $18.64 | $18.25 | $18.49 | $17.39 | 88,576 |
| 2021-07-19 | $17.55 | $18.59 | $17.53 | $18.35 | $17.25 | 147,294 |
| 2021-07-16 | $17.84 | $17.92 | $17.55 | $17.66 | $16.60 | 48,234 |
| 2021-07-15 | $18.44 | $18.44 | $17.55 | $17.78 | $16.72 | 126,312 |
| 2021-07-14 | $18.31 | $18.51 | $18.05 | $18.23 | $17.14 | 62,204 |
| 2021-07-13 | $18.65 | $18.75 | $18.11 | $18.27 | $17.18 | 58,889 |
| 2021-07-12 | $18.68 | $18.92 | $18.55 | $18.63 | $17.52 | 72,073 |
| 2021-07-09 | $18.45 | $18.77 | $18.45 | $18.74 | $17.62 | 33,373 |
| 2021-07-08 | $18.28 | $18.61 | $18.20 | $18.31 | $17.22 | 60,386 |
| 2021-07-07 | $18.65 | $19.20 | $18.24 | $18.57 | $17.46 | 89,001 |
| 2021-07-06 | $19.40 | $19.40 | $18.44 | $18.44 | $17.34 | 135,901 |
| 2021-07-02 | $19.61 | $19.70 | $19.39 | $19.54 | $18.37 | 53,517 |
| 2021-07-01 | $19.87 | $20.00 | $19.40 | $19.53 | $18.36 | 46,433 |
| 2021-06-30 | $19.70 | $20.25 | $19.70 | $19.75 | $18.57 | 68,523 |
| 2021-06-29 | $19.92 | $20.22 | $19.54 | $19.82 | $18.64 | 149,554 |
| 2021-06-28 | $20.15 | $20.15 | $19.70 | $19.82 | $18.64 | 51,257 |
| 2021-06-25 | $20.75 | $20.75 | $20.11 | $20.21 | $19.00 | 51,531 |
| 2021-06-24 | $20.47 | $20.74 | $20.47 | $20.60 | $19.37 | 49,046 |
| 2021-06-23 | $20.27 | $20.56 | $20.22 | $20.36 | $19.14 | 84,129 |
| 2021-06-22 | $19.89 | $20.32 | $19.58 | $20.15 | $18.95 | 107,298 |
| 2021-06-21 | $19.98 | $19.98 | $19.66 | $19.83 | $18.65 | 43,270 |
| 2021-06-18 | $19.95 | $20.11 | $19.70 | $19.79 | $18.61 | 98,239 |
| 2021-06-17 | $20.53 | $20.53 | $20.10 | $20.12 | $18.92 | 108,049 |
| 2021-06-16 | $20.48 | $20.83 | $19.84 | $20.53 | $19.30 | 229,964 |
| 2021-06-15 | $20.67 | $20.74 | $20.11 | $20.44 | $19.22 | 130,344 |
| 2021-06-14 | $20.31 | $20.80 | $20.31 | $20.66 | $19.43 | 47,706 |
| 2021-06-11 | $20.41 | $20.52 | $20.18 | $20.31 | $19.10 | 89,799 |
| 2021-06-10 | $20.17 | $20.70 | $20.08 | $20.44 | $19.22 | 108,581 |
| 2021-06-09 | $19.44 | $20.24 | $19.44 | $20.17 | $18.96 | 156,515 |
| 2021-06-08 | $19.83 | $20.10 | $19.53 | $19.59 | $18.42 | 122,924 |
| 2021-06-07 | $20.10 | $20.49 | $19.72 | $19.85 | $18.66 | 100,064 |
| 2021-06-04 | $20.11 | $20.27 | $19.75 | $20.12 | $18.92 | 190,595 |
| 2021-06-03 | $20.51 | $20.74 | $19.71 | $20.00 | $18.80 | 219,372 |
| 2021-06-02 | $20.97 | $21.24 | $20.59 | $20.82 | $19.58 | 143,997 |
| 2021-06-01 | $20.50 | $21.20 | $20.40 | $20.90 | $19.65 | 273,168 |
| 2021-05-28 | $19.38 | $20.09 | $19.35 | $20.06 | $18.86 | 114,329 |
| 2021-05-27 | $19.10 | $19.76 | $19.07 | $19.34 | $18.18 | 255,043 |
| 2021-05-26 | $18.80 | $19.04 | $18.62 | $18.91 | $17.78 | 129,690 |
| 2021-05-25 | $19.16 | $19.44 | $18.67 | $18.70 | $17.58 | 174,476 |
| 2021-05-24 | $18.94 | $19.27 | $18.65 | $19.04 | $17.90 | 127,165 |
| 2021-05-21 | $18.90 | $19.00 | $18.59 | $18.59 | $17.48 | 78,512 |
| 2021-05-20 | $19.01 | $19.10 | $18.60 | $18.84 | $17.71 | 124,172 |
| 2021-05-19 | $18.90 | $19.34 | $18.68 | $18.74 | $17.62 | 254,145 |
| 2021-05-18 | $19.62 | $19.84 | $18.90 | $19.10 | $17.96 | 188,931 |
| 2021-05-17 | $20.70 | $20.70 | $18.88 | $19.38 | $18.22 | 276,176 |
| 2021-05-14 | $21.07 | $21.95 | $21.07 | $21.76 | $20.46 | 95,838 |
| 2021-05-13 | $21.26 | $21.50 | $20.87 | $20.93 | $19.68 | 113,135 |
| 2021-05-12 | $21.86 | $22.01 | $21.28 | $21.30 | $20.03 | 102,353 |
| 2021-05-11 | $21.94 | $21.97 | $21.64 | $21.94 | $20.63 | 87,771 |
| 2021-05-10 | $23.23 | $23.23 | $22.00 | $22.12 | $20.80 | 99,776 |
| 2021-05-07 | $23.15 | $23.77 | $22.75 | $22.92 | $21.55 | 152,404 |
| 2021-05-06 | $22.92 | $23.29 | $22.92 | $23.23 | $21.84 | 141,015 |
| 2021-05-05 | $22.62 | $23.02 | $22.59 | $22.83 | $21.47 | 95,200 |
| 2021-05-04 | $22.20 | $22.83 | $22.05 | $22.69 | $21.33 | 100,275 |
| 2021-05-03 | $21.87 | $22.24 | $21.41 | $22.13 | $20.81 | 108,310 |
| 2021-04-30 | $22.31 | $22.31 | $21.63 | $21.78 | $20.48 | 158,086 |
| 2021-04-29 | $22.51 | $22.77 | $22.06 | $22.14 | $20.82 | 144,962 |
| 2021-04-28 | $23.03 | $23.22 | $22.39 | $22.51 | $21.16 | 87,496 |
| 2021-04-27 | $23.58 | $23.74 | $22.90 | $22.96 | $21.59 | 115,258 |
| 2021-04-26 | $23.30 | $23.71 | $23.18 | $23.45 | $22.05 | 156,475 |
| 2021-04-23 | $23.63 | $23.83 | $23.19 | $23.30 | $21.91 | 220,820 |
| 2021-04-22 | $24.84 | $24.84 | $23.46 | $23.70 | $22.28 | 94,982 |
| 2021-04-21 | $24.50 | $24.81 | $24.38 | $24.73 | $23.25 | 72,980 |
| 2021-04-20 | $24.29 | $24.72 | $24.03 | $24.53 | $23.06 | 158,390 |
| 2021-04-19 | $24.58 | $24.71 | $24.22 | $24.48 | $23.02 | 94,159 |
| 2021-04-16 | $24.39 | $24.88 | $24.11 | $24.64 | $23.17 | 108,385 |
| 2021-04-15 | $23.94 | $24.50 | $23.14 | $24.44 | $22.98 | 138,710 |
| 2021-04-14 | $24.04 | $24.23 | $23.76 | $23.97 | $22.54 | 83,435 |
| 2021-04-13 | $23.88 | $24.34 | $23.88 | $24.03 | $22.59 | 84,678 |
| 2021-04-12 | $23.93 | $24.09 | $23.86 | $23.94 | $22.51 | 47,113 |
| 2021-04-09 | $23.72 | $23.94 | $23.30 | $23.86 | $22.43 | 116,111 |
| 2021-04-08 | $23.50 | $23.77 | $23.39 | $23.72 | $22.30 | 68,211 |
| 2021-04-07 | $23.39 | $23.63 | $23.35 | $23.43 | $22.03 | 76,298 |
| 2021-04-06 | $23.61 | $23.61 | $23.27 | $23.43 | $22.03 | 68,359 |
| 2021-04-05 | $23.92 | $24.02 | $23.50 | $23.52 | $22.11 | 87,407 |
| 2021-04-01 | $23.59 | $23.89 | $23.49 | $23.65 | $22.24 | 122,609 |
| 2021-03-31 | $23.61 | $23.90 | $23.52 | $23.62 | $22.21 | 141,013 |
| 2021-03-30 | $23.39 | $23.52 | $23.08 | $23.21 | $21.82 | 52,987 |
| 2021-03-29 | $23.10 | $23.75 | $22.89 | $23.17 | $21.79 | 189,620 |
| 2021-03-26 | $23.08 | $23.22 | $22.72 | $23.03 | $21.65 | 156,913 |
| 2021-03-25 | $23.83 | $24.00 | $23.41 | $23.55 | $21.57 | 63,062 |
| 2021-03-24 | $24.35 | $24.39 | $23.89 | $24.20 | $22.17 | 73,792 |
| 2021-03-23 | $24.36 | $24.44 | $24.11 | $24.19 | $22.16 | 49,683 |
| 2021-03-22 | $24.56 | $24.72 | $24.42 | $24.58 | $22.52 | 53,855 |
| 2021-03-19 | $24.79 | $24.89 | $24.51 | $24.81 | $22.73 | 48,579 |
| 2021-03-18 | $24.73 | $25.12 | $24.64 | $24.98 | $22.88 | 71,252 |
| 2021-03-17 | $24.52 | $24.89 | $24.21 | $24.77 | $22.69 | 56,380 |
| 2021-03-16 | $24.83 | $24.92 | $24.53 | $24.68 | $22.61 | 50,586 |
| 2021-03-15 | $24.60 | $24.88 | $24.35 | $24.78 | $22.70 | 93,986 |
| 2021-03-12 | $24.70 | $24.80 | $24.15 | $24.59 | $22.53 | 85,671 |
| 2021-03-11 | $24.57 | $24.89 | $24.51 | $24.87 | $22.78 | 122,278 |
| 2021-03-10 | $24.10 | $24.31 | $23.86 | $24.19 | $22.16 | 69,624 |
| 2021-03-09 | $23.44 | $23.80 | $23.35 | $23.59 | $21.61 | 83,510 |
| 2021-03-08 | $22.89 | $23.56 | $22.89 | $23.34 | $21.38 | 153,494 |
| 2021-03-05 | $23.40 | $23.48 | $22.85 | $23.38 | $21.42 | 82,768 |
| 2021-03-04 | $23.31 | $23.73 | $22.46 | $23.06 | $21.13 | 88,769 |
| 2021-03-03 | $22.76 | $23.52 | $22.56 | $23.34 | $21.38 | 101,180 |
| 2021-03-02 | $22.26 | $22.78 | $22.24 | $22.76 | $20.85 | 73,799 |
| 2021-03-01 | $22.26 | $22.41 | $22.09 | $22.28 | $20.41 | 58,691 |
| 2021-02-26 | $22.06 | $22.22 | $21.69 | $21.94 | $20.10 | 102,545 |
| 2021-02-25 | $22.50 | $22.58 | $21.87 | $21.94 | $20.10 | 70,771 |
| 2021-02-24 | $22.42 | $22.86 | $22.42 | $22.70 | $20.80 | 89,509 |
| 2021-02-23 | $22.61 | $22.74 | $22.26 | $22.43 | $20.55 | 97,531 |
| 2021-02-22 | $22.63 | $22.90 | $22.46 | $22.53 | $20.64 | 88,069 |
| 2021-02-19 | $23.00 | $23.19 | $22.88 | $23.08 | $21.14 | 74,193 |
| 2021-02-18 | $22.50 | $22.90 | $22.36 | $22.66 | $20.76 | 66,495 |
| 2021-02-17 | $22.91 | $23.05 | $22.60 | $22.97 | $21.04 | 82,355 |
| 2021-02-16 | $22.87 | $23.15 | $22.56 | $23.11 | $21.17 | 59,280 |
| 2021-02-12 | $22.11 | $22.32 | $21.92 | $22.13 | $20.27 | 85,183 |
| 2021-02-11 | $21.62 | $22.15 | $21.48 | $22.11 | $20.26 | 180,944 |
| 2021-02-10 | $21.26 | $21.51 | $21.13 | $21.37 | $19.58 | 105,036 |
| 2021-02-09 | $20.67 | $21.06 | $20.64 | $21.00 | $19.24 | 194,669 |
| 2021-02-08 | $20.68 | $21.01 | $20.60 | $20.78 | $19.04 | 80,177 |
| 2021-02-05 | $20.82 | $20.91 | $20.46 | $20.53 | $18.81 | 74,059 |
| 2021-02-04 | $20.43 | $20.70 | $20.33 | $20.61 | $18.88 | 92,791 |
| 2021-02-03 | $20.54 | $20.82 | $20.41 | $20.42 | $18.71 | 141,342 |
| 2021-02-02 | $20.71 | $20.95 | $20.38 | $20.38 | $18.67 | 156,817 |
| 2021-02-01 | $20.46 | $20.73 | $20.20 | $20.55 | $18.83 | 247,283 |
| 2021-01-29 | $20.60 | $20.76 | $20.30 | $20.53 | $18.81 | 127,547 |
| 2021-01-28 | $20.33 | $20.94 | $20.15 | $20.71 | $18.97 | 201,573 |
| 2021-01-27 | $20.59 | $20.77 | $20.10 | $20.12 | $18.43 | 104,587 |
| 2021-01-26 | $21.09 | $21.09 | $20.67 | $20.78 | $19.04 | 34,551 |
| 2021-01-25 | $21.04 | $21.04 | $20.65 | $20.78 | $19.04 | 66,623 |
| 2021-01-22 | $21.49 | $21.50 | $20.87 | $21.25 | $19.47 | 153,467 |
| 2021-01-21 | $22.12 | $22.20 | $21.80 | $21.82 | $19.99 | 46,995 |
| 2021-01-20 | $22.18 | $22.19 | $21.72 | $21.85 | $20.02 | 67,566 |
| 2021-01-19 | $21.84 | $22.29 | $21.66 | $22.07 | $20.22 | 126,256 |
| 2021-01-15 | $21.87 | $22.33 | $21.44 | $21.51 | $19.71 | 108,005 |
| 2021-01-14 | $21.83 | $22.29 | $21.72 | $22.25 | $20.38 | 53,565 |
| 2021-01-13 | $21.82 | $21.97 | $21.48 | $21.83 | $20.00 | 69,881 |
| 2021-01-12 | $21.79 | $22.05 | $21.69 | $21.80 | $19.97 | 70,350 |
| 2021-01-11 | $21.78 | $22.02 | $21.64 | $21.87 | $20.04 | 120,846 |
| 2021-01-08 | $22.00 | $22.26 | $21.70 | $22.15 | $20.29 | 62,947 |
| 2021-01-07 | $21.49 | $21.99 | $21.31 | $21.83 | $20.00 | 67,815 |
| 2021-01-06 | $21.60 | $21.79 | $21.27 | $21.49 | $19.69 | 97,249 |
| 2021-01-05 | $20.83 | $21.63 | $20.83 | $21.48 | $19.68 | 76,607 |
| 2021-01-04 | $20.86 | $21.09 | $20.65 | $20.70 | $18.96 | 92,853 |
| 2020-12-31 | $20.43 | $20.59 | $20.18 | $20.38 | $18.67 | 16,408 |
| 2020-12-30 | $20.61 | $20.76 | $20.31 | $20.46 | $18.74 | 57,876 |
| 2020-12-29 | $20.83 | $21.04 | $20.58 | $20.66 | $18.93 | 61,785 |
| 2020-12-28 | $20.87 | $20.95 | $20.69 | $20.82 | $19.07 | 81,883 |
| 2020-12-24 | $20.82 | $20.82 | $20.45 | $20.48 | $18.76 | 46,986 |
| 2020-12-23 | $20.85 | $20.85 | $20.37 | $20.66 | $18.93 | 99,813 |
| 2020-12-22 | $20.80 | $21.22 | $20.59 | $20.60 | $18.87 | 138,181 |
| 2020-12-21 | $19.92 | $20.57 | $19.85 | $20.34 | $18.63 | 112,760 |
| 2020-12-18 | $20.66 | $20.79 | $20.19 | $20.25 | $18.55 | 159,203 |
| 2020-12-17 | $20.05 | $20.84 | $20.05 | $20.56 | $18.84 | 89,379 |
| 2020-12-16 | $19.71 | $20.00 | $19.60 | $20.00 | $18.32 | 84,183 |
| 2020-12-15 | $19.64 | $19.73 | $19.48 | $19.53 | $17.89 | 60,234 |
| 2020-12-14 | $20.06 | $20.18 | $19.58 | $19.64 | $17.99 | 76,990 |
| 2020-12-11 | $19.93 | $20.05 | $19.69 | $19.90 | $18.23 | 86,142 |
| 2020-12-10 | $19.91 | $20.14 | $19.67 | $20.01 | $18.33 | 128,374 |
| 2020-12-09 | $19.45 | $20.06 | $19.45 | $19.91 | $18.24 | 135,623 |
| 2020-12-08 | $19.10 | $19.34 | $18.97 | $19.01 | $17.42 | 34,691 |
| 2020-12-07 | $19.73 | $19.73 | $18.99 | $19.16 | $17.55 | 125,527 |
| 2020-12-04 | $19.45 | $19.95 | $19.44 | $19.79 | $18.13 | 93,530 |
| 2020-12-03 | $19.49 | $19.58 | $19.04 | $19.27 | $17.65 | 122,519 |
| 2020-12-02 | $18.64 | $19.42 | $18.44 | $19.27 | $17.65 | 139,638 |
| 2020-12-01 | $17.87 | $18.80 | $17.87 | $18.52 | $16.97 | 197,540 |
| 2020-11-30 | $17.61 | $17.73 | $17.22 | $17.39 | $15.93 | 195,727 |
| 2020-11-27 | $17.74 | $17.95 | $17.59 | $17.59 | $16.11 | 81,498 |
| 2020-11-25 | $18.25 | $18.76 | $17.77 | $17.95 | $16.44 | 265,621 |
| 2020-11-24 | $18.04 | $18.35 | $17.96 | $18.32 | $16.78 | 146,328 |
| 2020-11-23 | $18.38 | $18.46 | $17.65 | $17.88 | $16.38 | 138,570 |
| 2020-11-20 | $18.37 | $18.55 | $18.02 | $18.27 | $16.74 | 114,448 |
| 2020-11-19 | $18.60 | $18.80 | $18.40 | $18.68 | $17.11 | 110,105 |
| 2020-11-18 | $18.93 | $19.36 | $18.67 | $18.86 | $17.28 | 122,658 |
| 2020-11-17 | $18.85 | $19.18 | $18.42 | $18.80 | $17.22 | 147,049 |
| 2020-11-16 | $18.96 | $19.08 | $18.66 | $18.99 | $17.40 | 79,926 |
| 2020-11-13 | $18.43 | $18.67 | $18.41 | $18.67 | $17.10 | 62,111 |
| 2020-11-12 | $18.55 | $18.74 | $18.38 | $18.42 | $16.87 | 165,266 |
| 2020-11-11 | $18.87 | $19.02 | $18.62 | $18.92 | $17.33 | 113,544 |
| 2020-11-10 | $18.20 | $19.01 | $18.05 | $18.88 | $17.30 | 137,746 |
| 2020-11-09 | $18.15 | $18.76 | $18.10 | $18.48 | $16.93 | 156,355 |
| 2020-11-06 | $16.99 | $17.79 | $16.57 | $17.44 | $15.98 | 89,294 |
| 2020-11-05 | $15.86 | $16.95 | $15.82 | $16.95 | $15.53 | 141,208 |
| 2020-11-04 | $16.00 | $16.06 | $15.56 | $15.56 | $14.25 | 101,899 |
| 2020-11-03 | $16.26 | $16.54 | $15.92 | $16.09 | $14.74 | 116,102 |
| 2020-11-02 | $15.93 | $16.23 | $15.83 | $16.12 | $14.77 | 97,761 |
| 2020-10-30 | $15.85 | $16.01 | $15.42 | $15.75 | $14.43 | 247,491 |
| 2020-10-29 | $16.03 | $16.10 | $15.57 | $15.93 | $14.59 | 105,041 |
| 2020-10-28 | $16.07 | $16.26 | $15.92 | $15.99 | $14.65 | 99,756 |
| 2020-10-27 | $16.57 | $16.59 | $16.25 | $16.41 | $15.03 | 78,141 |
| 2020-10-26 | $16.90 | $16.90 | $16.17 | $16.41 | $15.03 | 130,418 |
| 2020-10-23 | $16.76 | $17.15 | $16.57 | $17.10 | $15.67 | 143,807 |
| 2020-10-22 | $16.20 | $16.88 | $16.20 | $16.69 | $15.29 | 128,961 |
| 2020-10-21 | $15.60 | $16.26 | $15.60 | $16.20 | $14.84 | 123,952 |
| 2020-10-20 | $15.51 | $15.63 | $15.30 | $15.44 | $14.14 | 78,976 |
| 2020-10-19 | $15.17 | $15.63 | $15.05 | $15.36 | $14.07 | 102,816 |
| 2020-10-16 | $15.09 | $15.15 | $14.89 | $15.11 | $13.84 | 91,706 |
| 2020-10-15 | $14.89 | $15.12 | $14.76 | $15.08 | $13.81 | 136,843 |
| 2020-10-14 | $15.19 | $15.20 | $14.94 | $15.00 | $13.74 | 200,469 |
| 2020-10-13 | $15.42 | $15.47 | $15.10 | $15.11 | $13.84 | 232,256 |
| 2020-10-12 | $15.37 | $15.57 | $15.33 | $15.55 | $14.25 | 44,423 |
| 2020-10-09 | $15.20 | $15.45 | $15.17 | $15.36 | $14.07 | 101,837 |
| 2020-10-08 | $14.94 | $15.18 | $14.89 | $15.16 | $13.89 | 131,007 |
| 2020-10-07 | $15.13 | $15.14 | $14.84 | $14.95 | $13.70 | 70,985 |
| 2020-10-06 | $15.52 | $15.60 | $15.02 | $15.03 | $13.77 | 124,714 |
| 2020-10-05 | $15.70 | $15.89 | $15.51 | $15.70 | $14.38 | 102,774 |
| 2020-10-02 | $15.21 | $15.90 | $15.21 | $15.78 | $14.46 | 104,698 |
| 2020-10-01 | $15.30 | $15.54 | $15.27 | $15.36 | $14.07 | 119,824 |
| 2020-09-30 | $15.03 | $15.30 | $15.00 | $15.12 | $13.85 | 101,532 |
| 2020-09-29 | $15.16 | $15.17 | $14.88 | $14.91 | $13.66 | 90,947 |
| 2020-09-28 | $15.35 | $15.49 | $15.12 | $15.13 | $13.86 | 80,459 |
| 2020-09-25 | $15.35 | $15.41 | $15.20 | $15.31 | $14.03 | 138,267 |
| 2020-09-24 | $15.14 | $15.64 | $14.85 | $15.40 | $14.11 | 239,460 |
| 2020-09-23 | $15.67 | $15.72 | $14.91 | $14.98 | $13.72 | 316,303 |
| 2020-09-22 | $15.76 | $16.01 | $15.70 | $15.76 | $14.44 | 246,451 |
| 2020-09-21 | $15.50 | $15.96 | $15.38 | $15.69 | $14.37 | 163,499 |
| 2020-09-18 | $16.12 | $16.12 | $15.37 | $15.50 | $14.20 | 142,997 |
| 2020-09-17 | $16.17 | $16.27 | $15.92 | $16.20 | $14.84 | 128,865 |
| 2020-09-16 | $16.10 | $16.32 | $15.88 | $16.29 | $14.92 | 185,794 |
| 2020-09-15 | $16.39 | $16.41 | $15.95 | $16.00 | $14.66 | 133,956 |
| 2020-09-14 | $16.20 | $16.40 | $16.08 | $16.08 | $14.73 | 158,985 |
| 2020-09-11 | $16.29 | $16.34 | $15.99 | $16.10 | $14.75 | 283,977 |
| 2020-09-10 | $16.59 | $16.79 | $16.09 | $16.09 | $14.74 | 218,840 |
| 2020-09-09 | $17.07 | $17.28 | $16.60 | $16.60 | $15.21 | 86,965 |
| 2020-09-08 | $16.92 | $17.14 | $16.85 | $16.93 | $15.51 | 98,516 |
| 2020-09-04 | $17.24 | $17.33 | $16.84 | $17.03 | $15.60 | 164,708 |
| 2020-09-03 | $16.68 | $17.20 | $16.66 | $17.05 | $15.62 | 155,351 |
| 2020-09-02 | $16.63 | $16.79 | $16.46 | $16.79 | $15.38 | 106,832 |
| 2020-09-01 | $16.70 | $16.95 | $16.52 | $16.69 | $15.29 | 222,153 |
| 2020-08-31 | $17.13 | $17.19 | $16.65 | $16.77 | $15.36 | 147,369 |
| 2020-08-28 | $17.16 | $17.33 | $17.05 | $17.18 | $15.74 | 101,103 |
| 2020-08-27 | $17.18 | $17.25 | $16.80 | $17.07 | $15.64 | 153,591 |
| 2020-08-26 | $17.29 | $17.29 | $16.91 | $17.02 | $15.59 | 101,588 |
| 2020-08-25 | $17.47 | $17.57 | $17.15 | $17.36 | $15.90 | 145,320 |
| 2020-08-24 | $17.50 | $17.76 | $17.38 | $17.48 | $16.01 | 120,672 |
| 2020-08-21 | $17.41 | $17.63 | $17.31 | $17.45 | $15.99 | 98,283 |
| 2020-08-20 | $17.48 | $17.61 | $17.35 | $17.49 | $16.02 | 82,919 |
| 2020-08-19 | $17.91 | $17.96 | $17.67 | $17.68 | $16.20 | 135,909 |
| 2020-08-18 | $17.61 | $17.91 | $17.55 | $17.81 | $16.32 | 112,237 |
| 2020-08-17 | $17.39 | $17.72 | $17.37 | $17.55 | $16.08 | 120,855 |
| 2020-08-14 | $17.46 | $17.48 | $17.30 | $17.42 | $15.96 | 67,909 |
| 2020-08-13 | $17.47 | $17.70 | $17.38 | $17.48 | $16.01 | 77,914 |
| 2020-08-12 | $17.60 | $17.79 | $17.43 | $17.58 | $16.11 | 153,543 |
| 2020-08-11 | $17.55 | $17.73 | $17.39 | $17.46 | $16.00 | 85,478 |
| 2020-08-10 | $17.79 | $17.97 | $17.31 | $17.32 | $15.87 | 94,135 |
| 2020-08-07 | $17.96 | $18.12 | $17.79 | $17.86 | $16.36 | 97,785 |
| 2020-08-06 | $17.74 | $18.14 | $17.67 | $18.10 | $16.58 | 80,680 |
| 2020-08-05 | $18.20 | $18.21 | $17.79 | $17.81 | $16.32 | 118,595 |
| 2020-08-04 | $18.47 | $18.58 | $18.07 | $18.10 | $16.58 | 101,840 |
| 2020-08-03 | $18.60 | $18.76 | $18.46 | $18.49 | $16.94 | 148,807 |
| 2020-07-31 | $18.60 | $18.82 | $18.51 | $18.60 | $17.04 | 149,187 |
| 2020-07-30 | $18.61 | $18.77 | $18.36 | $18.62 | $17.06 | 97,629 |
| 2020-07-29 | $19.28 | $19.28 | $18.72 | $18.83 | $17.25 | 125,758 |
| 2020-07-28 | $19.33 | $19.39 | $19.11 | $19.21 | $17.60 | 138,698 |
| 2020-07-27 | $19.27 | $19.52 | $19.22 | $19.34 | $17.72 | 224,907 |
| 2020-07-24 | $18.55 | $19.15 | $18.55 | $19.03 | $17.43 | 445,853 |
| 2020-07-23 | $18.40 | $18.91 | $18.39 | $18.63 | $17.07 | 100,617 |
| 2020-07-22 | $18.20 | $18.60 | $18.20 | $18.52 | $16.97 | 177,558 |
| 2020-07-21 | $18.06 | $18.55 | $18.06 | $18.32 | $16.78 | 134,365 |
| 2020-07-20 | $18.07 | $18.13 | $17.87 | $18.00 | $16.49 | 207,036 |
| 2020-07-17 | $18.40 | $18.47 | $18.12 | $18.14 | $16.62 | 171,028 |
| 2020-07-16 | $18.69 | $18.76 | $18.35 | $18.45 | $16.90 | 61,547 |
| 2020-07-15 | $19.39 | $19.39 | $18.64 | $18.77 | $17.20 | 229,839 |
| 2020-07-14 | $18.70 | $19.21 | $18.49 | $19.14 | $17.53 | 127,050 |
| 2020-07-13 | $18.73 | $19.21 | $18.66 | $18.81 | $17.23 | 101,744 |
| 2020-07-10 | $18.64 | $18.87 | $18.45 | $18.69 | $17.12 | 93,053 |
| 2020-07-09 | $19.52 | $19.52 | $18.44 | $18.76 | $17.19 | 182,184 |
| 2020-07-08 | $19.94 | $20.04 | $19.21 | $19.41 | $17.78 | 155,205 |
| 2020-07-07 | $19.45 | $19.99 | $19.45 | $19.91 | $18.24 | 175,533 |
| 2020-07-06 | $19.65 | $19.79 | $19.44 | $19.61 | $17.96 | 117,481 |
| 2020-07-02 | $18.62 | $19.44 | $18.58 | $19.32 | $17.70 | 134,768 |
| 2020-07-01 | $17.66 | $18.49 | $17.65 | $18.33 | $16.79 | 138,358 |
| 2020-06-30 | $17.70 | $17.90 | $17.53 | $17.65 | $16.17 | 110,435 |
| 2020-06-29 | $17.93 | $17.93 | $17.69 | $17.83 | $16.33 | 44,225 |
| 2020-06-26 | $18.21 | $18.21 | $17.81 | $17.81 | $16.32 | 62,335 |
| 2020-06-25 | $18.26 | $18.56 | $18.26 | $18.37 | $16.83 | 133,760 |
| 2020-06-24 | $18.68 | $18.68 | $18.31 | $18.33 | $16.79 | 153,654 |
| 2020-06-23 | $18.70 | $18.85 | $18.47 | $18.62 | $17.06 | 147,323 |
| 2020-06-22 | $18.42 | $18.84 | $18.29 | $18.45 | $16.90 | 87,022 |
| 2020-06-19 | $18.45 | $18.53 | $18.15 | $18.45 | $16.90 | 122,145 |
| 2020-06-18 | $18.78 | $18.81 | $18.22 | $18.30 | $16.76 | 101,147 |
| 2020-06-17 | $19.18 | $19.22 | $18.80 | $18.94 | $17.35 | 96,936 |
| 2020-06-16 | $19.13 | $19.25 | $18.77 | $19.06 | $17.46 | 122,393 |
| 2020-06-15 | $18.73 | $18.89 | $18.24 | $18.67 | $17.10 | 105,718 |
| 2020-06-12 | $19.35 | $19.72 | $18.66 | $19.12 | $17.52 | 169,403 |
| 2020-06-11 | $19.20 | $19.20 | $18.75 | $18.98 | $17.39 | 156,954 |
| 2020-06-10 | $19.91 | $20.28 | $19.70 | $19.75 | $18.09 | 104,430 |
| 2020-06-09 | $20.91 | $20.91 | $19.67 | $20.04 | $18.36 | 161,438 |
| 2020-06-08 | $20.12 | $20.54 | $19.63 | $20.52 | $18.80 | 121,232 |
| 2020-06-05 | $19.69 | $20.10 | $19.57 | $20.07 | $18.39 | 213,202 |
| 2020-06-04 | $18.19 | $19.07 | $18.15 | $18.99 | $17.40 | 249,583 |
| 2020-06-03 | $18.06 | $18.78 | $18.06 | $18.32 | $16.78 | 172,423 |
| 2020-06-02 | $17.40 | $18.24 | $17.40 | $18.04 | $16.53 | 302,875 |
| 2020-06-01 | $16.56 | $17.51 | $16.52 | $17.21 | $15.77 | 153,101 |
| 2020-05-29 | $16.38 | $16.69 | $16.29 | $16.54 | $15.15 | 217,951 |
| 2020-05-28 | $17.42 | $17.42 | $16.49 | $16.57 | $15.18 | 166,695 |
| 2020-05-27 | $17.19 | $17.33 | $16.75 | $17.32 | $15.87 | 226,753 |
| 2020-05-26 | $16.87 | $17.19 | $16.77 | $16.88 | $15.46 | 246,318 |
| 2020-05-22 | $17.05 | $17.05 | $16.47 | $16.56 | $15.17 | 140,218 |
| 2020-05-21 | $16.91 | $17.17 | $16.67 | $17.17 | $15.73 | 87,624 |
| 2020-05-20 | $16.69 | $16.92 | $16.44 | $16.92 | $15.50 | 262,505 |
| 2020-05-19 | $16.77 | $16.84 | $16.45 | $16.46 | $15.08 | 162,324 |
| 2020-05-18 | $16.37 | $16.84 | $16.37 | $16.74 | $15.34 | 226,854 |
| 2020-05-15 | $16.33 | $16.53 | $16.03 | $16.08 | $14.73 | 162,711 |
| 2020-05-14 | $16.22 | $16.71 | $15.92 | $16.51 | $15.12 | 108,205 |
| 2020-05-13 | $17.01 | $17.08 | $16.22 | $16.37 | $15.00 | 148,951 |
| 2020-05-12 | $17.17 | $17.72 | $16.95 | $17.00 | $15.57 | 243,364 |
| 2020-05-11 | $17.23 | $17.57 | $17.00 | $17.00 | $15.57 | 164,573 |
| 2020-05-08 | $18.09 | $18.35 | $17.26 | $17.44 | $15.98 | 149,465 |
| 2020-05-07 | $17.91 | $18.30 | $17.78 | $17.79 | $16.30 | 119,494 |
| 2020-05-06 | $17.83 | $18.02 | $17.49 | $17.86 | $16.36 | 128,841 |
| 2020-05-05 | $17.51 | $18.09 | $17.42 | $17.76 | $16.27 | 162,228 |
| 2020-05-04 | $17.22 | $17.52 | $16.93 | $17.41 | $15.95 | 134,134 |
| 2020-05-01 | $17.55 | $17.55 | $16.99 | $17.32 | $15.87 | 109,694 |
| 2020-04-30 | $18.04 | $18.25 | $17.67 | $17.95 | $16.44 | 174,572 |
| 2020-04-29 | $17.47 | $18.23 | $17.43 | $18.15 | $16.63 | 183,644 |
| 2020-04-28 | $16.45 | $17.39 | $16.28 | $17.27 | $15.82 | 342,256 |
| 2020-04-27 | $15.84 | $16.33 | $15.64 | $16.24 | $14.88 | 121,804 |
| 2020-04-24 | $16.12 | $16.16 | $15.48 | $15.78 | $14.46 | 232,097 |
| 2020-04-23 | $16.24 | $16.57 | $16.05 | $16.07 | $14.72 | 288,059 |
| 2020-04-22 | $15.97 | $16.20 | $15.97 | $16.15 | $14.80 | 222,366 |
| 2020-04-21 | $15.78 | $15.99 | $15.38 | $15.80 | $14.47 | 296,153 |
| 2020-04-20 | $16.49 | $16.50 | $16.04 | $16.05 | $14.70 | 203,917 |
| 2020-04-17 | $17.15 | $17.50 | $16.60 | $16.73 | $15.33 | 127,100 |
| 2020-04-16 | $17.28 | $17.38 | $16.49 | $16.90 | $15.48 | 171,360 |
| 2020-04-15 | $17.06 | $17.61 | $16.58 | $17.08 | $15.65 | 123,587 |
| 2020-04-14 | $17.66 | $18.17 | $17.39 | $17.41 | $15.95 | 120,725 |
| 2020-04-13 | $17.49 | $17.55 | $17.05 | $17.45 | $15.99 | 103,831 |
| 2020-04-09 | $17.42 | $17.87 | $17.42 | $17.55 | $16.08 | 96,483 |
| 2020-04-08 | $17.66 | $17.76 | $17.27 | $17.41 | $15.95 | 157,090 |
| 2020-04-07 | $18.50 | $18.74 | $17.40 | $17.73 | $16.24 | 205,259 |
| 2020-04-06 | $18.20 | $18.69 | $17.67 | $18.30 | $16.76 | 179,772 |
| 2020-04-03 | $17.25 | $17.56 | $17.10 | $17.45 | $15.99 | 219,344 |
| 2020-04-02 | $16.45 | $17.41 | $16.45 | $17.37 | $15.91 | 226,283 |
| 2020-04-01 | $15.62 | $16.21 | $15.33 | $15.91 | $14.58 | 147,539 |
| 2020-03-31 | $15.68 | $16.26 | $15.68 | $16.11 | $14.76 | 146,262 |
| 2020-03-30 | $15.31 | $15.64 | $15.06 | $15.47 | $14.17 | 210,027 |
| 2020-03-27 | $14.70 | $15.63 | $14.61 | $15.30 | $14.02 | 377,158 |
| 2020-03-26 | $14.56 | $15.83 | $14.56 | $15.75 | $13.71 | 211,069 |
| 2020-03-25 | $14.45 | $14.92 | $14.32 | $14.50 | $12.62 | 108,741 |
| 2020-03-24 | $14.57 | $15.19 | $14.04 | $14.34 | $12.48 | 156,659 |
| 2020-03-23 | $15.37 | $15.68 | $14.08 | $14.18 | $12.34 | 299,871 |
| 2020-03-20 | $15.99 | $17.25 | $15.20 | $15.52 | $13.51 | 491,105 |
| 2020-03-19 | $13.45 | $16.55 | $13.45 | $15.55 | $13.53 | 274,306 |
| 2020-03-18 | $14.67 | $14.77 | $12.50 | $13.62 | $11.85 | 141,524 |
| 2020-03-17 | $15.07 | $16.06 | $15.07 | $15.38 | $13.39 | 214,441 |
| 2020-03-16 | $14.57 | $15.71 | $14.57 | $14.79 | $12.87 | 184,741 |
| 2020-03-13 | $16.76 | $17.16 | $16.42 | $17.12 | $14.90 | 250,565 |
| 2020-03-12 | $16.45 | $16.45 | $15.01 | $16.06 | $13.98 | 231,213 |
| 2020-03-11 | $17.71 | $17.79 | $17.07 | $17.26 | $15.02 | 199,865 |
| 2020-03-10 | $17.62 | $18.07 | $17.33 | $18.05 | $15.71 | 190,717 |
| 2020-03-09 | $17.48 | $17.62 | $17.15 | $17.23 | $15.00 | 177,502 |
| 2020-03-06 | $18.35 | $18.55 | $18.25 | $18.37 | $15.99 | 176,182 |
| 2020-03-05 | $19.05 | $19.17 | $18.63 | $18.75 | $16.32 | 195,952 |
| 2020-03-04 | $19.23 | $19.52 | $19.04 | $19.42 | $16.90 | 143,464 |
| 2020-03-03 | $18.91 | $19.61 | $18.73 | $19.13 | $16.65 | 263,117 |
| 2020-03-02 | $18.00 | $18.91 | $17.89 | $18.84 | $16.40 | 228,554 |
| 2020-02-28 | $18.41 | $18.49 | $17.59 | $18.07 | $15.73 | 268,066 |
| 2020-02-27 | $18.52 | $18.96 | $18.46 | $18.77 | $16.34 | 271,199 |
| 2020-02-26 | $18.60 | $19.20 | $18.60 | $18.87 | $16.42 | 275,633 |
| 2020-02-25 | $18.77 | $18.85 | $18.45 | $18.62 | $16.21 | 160,918 |
| 2020-02-24 | $19.00 | $19.00 | $18.60 | $18.77 | $16.34 | 106,478 |
| 2020-02-21 | $19.08 | $19.45 | $19.04 | $19.29 | $16.79 | 102,935 |
| 2020-02-20 | $19.15 | $19.36 | $18.94 | $19.19 | $16.70 | 140,081 |
| 2020-02-19 | $19.78 | $19.78 | $19.11 | $19.24 | $16.75 | 140,196 |
| 2020-02-18 | $20.34 | $20.34 | $19.51 | $19.74 | $17.18 | 361,569 |
| 2020-02-14 | $20.38 | $20.50 | $20.17 | $20.39 | $17.75 | 166,376 |
| 2020-02-13 | $20.40 | $20.40 | $20.05 | $20.26 | $17.63 | 98,692 |
| 2020-02-12 | $20.41 | $20.59 | $20.25 | $20.34 | $17.70 | 109,956 |
| 2020-02-11 | $20.45 | $20.45 | $20.13 | $20.26 | $17.63 | 185,996 |
| 2020-02-10 | $20.16 | $20.22 | $20.00 | $20.19 | $17.57 | 66,667 |
| 2020-02-07 | $20.03 | $20.39 | $20.01 | $20.26 | $17.63 | 56,385 |
| 2020-02-06 | $20.54 | $20.63 | $20.16 | $20.22 | $17.60 | 90,473 |
| 2020-02-05 | $20.85 | $21.11 | $20.53 | $20.59 | $17.92 | 81,526 |
| 2020-02-04 | $20.26 | $21.10 | $20.26 | $20.68 | $18.00 | 102,449 |
| 2020-02-03 | $19.81 | $20.44 | $19.61 | $20.33 | $17.69 | 127,924 |
| 2020-01-31 | $19.42 | $19.90 | $19.40 | $19.90 | $17.32 | 118,415 |
| 2020-01-30 | $19.55 | $19.72 | $19.37 | $19.60 | $17.06 | 116,621 |
| 2020-01-29 | $20.15 | $20.16 | $19.56 | $19.71 | $17.15 | 101,312 |
| 2020-01-28 | $19.74 | $20.14 | $19.63 | $20.12 | $17.51 | 88,522 |
| 2020-01-27 | $19.94 | $19.94 | $19.20 | $19.57 | $17.03 | 131,985 |
| 2020-01-24 | $20.46 | $20.76 | $20.19 | $20.22 | $17.60 | 85,932 |
| 2020-01-23 | $20.70 | $20.70 | $20.26 | $20.42 | $17.77 | 87,575 |
| 2020-01-22 | $21.78 | $21.91 | $20.56 | $20.60 | $17.93 | 99,981 |
| 2020-01-21 | $21.02 | $21.19 | $20.39 | $20.54 | $17.88 | 135,862 |
| 2020-01-17 | $21.29 | $21.62 | $21.22 | $21.28 | $18.52 | 56,238 |
| 2020-01-16 | $21.65 | $21.65 | $21.13 | $21.29 | $18.53 | 86,142 |
| 2020-01-15 | $21.95 | $21.96 | $21.35 | $21.49 | $18.70 | 109,709 |
| 2020-01-14 | $22.20 | $22.34 | $21.83 | $22.04 | $19.18 | 91,964 |
| 2020-01-13 | $22.39 | $22.64 | $22.13 | $22.25 | $19.36 | 105,684 |
| 2020-01-10 | $22.17 | $22.67 | $22.11 | $22.40 | $19.50 | 130,259 |
| 2020-01-09 | $22.47 | $22.49 | $22.08 | $22.29 | $19.40 | 58,594 |
| 2020-01-08 | $22.25 | $23.08 | $22.25 | $22.33 | $19.43 | 118,617 |
| 2020-01-07 | $22.05 | $22.60 | $22.05 | $22.35 | $19.45 | 78,515 |
| 2020-01-06 | $21.85 | $22.10 | $21.50 | $22.05 | $19.19 | 183,264 |
| 2020-01-03 | $21.76 | $22.16 | $21.70 | $21.97 | $19.12 | 193,529 |
| 2020-01-02 | $21.00 | $22.42 | $21.00 | $21.94 | $19.10 | 191,372 |
| 2019-12-31 | $20.82 | $21.15 | $20.82 | $20.99 | $18.27 | 42,736 |
| 2019-12-30 | $21.22 | $21.25 | $20.84 | $20.84 | $18.14 | 108,977 |
| 2019-12-27 | $21.51 | $21.51 | $21.01 | $21.13 | $18.39 | 156,675 |
| 2019-12-26 | $21.65 | $21.78 | $21.43 | $21.55 | $18.76 | 164,332 |
| 2019-12-24 | $21.77 | $21.80 | $21.50 | $21.60 | $18.80 | 27,420 |
| 2019-12-23 | $21.71 | $21.97 | $21.66 | $21.82 | $18.99 | 127,945 |
| 2019-12-20 | $22.00 | $22.17 | $21.71 | $21.71 | $18.89 | 126,514 |
| 2019-12-19 | $21.99 | $22.17 | $21.90 | $22.04 | $19.18 | 92,313 |
| 2019-12-18 | $22.40 | $22.55 | $22.04 | $22.11 | $19.24 | 213,615 |
| 2019-12-17 | $22.50 | $22.77 | $22.20 | $22.48 | $19.57 | 142,603 |
| 2019-12-16 | $22.74 | $22.99 | $22.58 | $22.58 | $19.65 | 84,800 |
| 2019-12-13 | $22.25 | $22.79 | $22.25 | $22.61 | $19.68 | 74,382 |
| 2019-12-12 | $21.88 | $22.40 | $21.87 | $22.26 | $19.37 | 93,762 |
| 2019-12-11 | $21.93 | $22.20 | $21.80 | $21.88 | $19.04 | 121,458 |
| 2019-12-10 | $21.79 | $21.85 | $21.66 | $21.80 | $18.97 | 263,292 |
| 2019-12-09 | $21.70 | $22.12 | $21.70 | $21.76 | $18.94 | 86,975 |
| 2019-12-06 | $22.56 | $23.00 | $21.74 | $21.74 | $18.92 | 135,710 |
| 2019-12-05 | $22.01 | $22.28 | $21.74 | $22.05 | $19.19 | 316,982 |
| 2019-12-04 | $19.94 | $21.11 | $19.89 | $20.73 | $18.04 | 213,283 |
| 2019-12-03 | $20.10 | $20.10 | $19.62 | $19.78 | $17.22 | 310,834 |
| 2019-12-02 | $20.40 | $20.51 | $20.07 | $20.28 | $17.65 | 227,198 |
| 2019-11-29 | $20.88 | $20.90 | $20.39 | $20.44 | $17.79 | 236,029 |
| 2019-11-27 | $21.32 | $21.34 | $20.68 | $21.15 | $18.41 | 267,812 |
| 2019-11-26 | $21.60 | $21.60 | $20.81 | $21.36 | $18.59 | 301,381 |
| 2019-11-25 | $21.80 | $22.22 | $21.80 | $21.95 | $19.10 | 168,830 |
| 2019-11-22 | $21.89 | $22.24 | $21.67 | $21.85 | $19.02 | 236,619 |
| 2019-11-21 | $22.76 | $22.88 | $22.17 | $22.36 | $19.46 | 106,605 |
| 2019-11-20 | $22.91 | $23.13 | $22.73 | $22.91 | $19.94 | 94,443 |
| 2019-11-19 | $23.64 | $23.65 | $23.04 | $23.17 | $20.17 | 110,353 |
| 2019-11-18 | $24.57 | $24.72 | $23.74 | $23.74 | $20.66 | 197,939 |
| 2019-11-15 | $23.60 | $24.89 | $23.55 | $24.62 | $21.43 | 435,546 |
| 2019-11-14 | $21.42 | $21.63 | $21.26 | $21.40 | $18.63 | 289,751 |
| 2019-11-13 | $21.86 | $22.00 | $20.89 | $21.56 | $18.76 | 330,232 |
| 2019-11-12 | $22.10 | $22.60 | $20.43 | $22.14 | $19.27 | 409,871 |
| 2019-11-11 | $24.20 | $24.46 | $23.27 | $23.83 | $20.74 | 198,939 |
| 2019-11-08 | $24.65 | $24.99 | $24.58 | $24.66 | $21.46 | 120,202 |
| 2019-11-07 | $25.22 | $25.79 | $23.34 | $24.67 | $21.47 | 400,883 |
| 2019-11-06 | $25.29 | $25.29 | $24.32 | $24.60 | $21.41 | 232,633 |
| 2019-11-05 | $25.83 | $25.93 | $24.99 | $25.67 | $22.34 | 353,016 |
| 2019-11-04 | $26.24 | $26.50 | $25.75 | $25.86 | $22.51 | 109,237 |
| 2019-11-01 | $25.73 | $26.01 | $25.73 | $25.96 | $22.59 | 77,429 |
| 2019-10-31 | $25.81 | $25.83 | $25.48 | $25.68 | $22.35 | 42,426 |
| 2019-10-30 | $26.17 | $26.25 | $25.47 | $25.95 | $22.59 | 123,497 |
| 2019-10-29 | $27.06 | $27.11 | $26.39 | $26.47 | $23.04 | 45,209 |
| 2019-10-28 | $27.03 | $27.40 | $27.03 | $27.19 | $23.66 | 39,165 |
| 2019-10-25 | $27.22 | $27.42 | $26.97 | $26.98 | $23.48 | 49,647 |
| 2019-10-24 | $27.39 | $27.54 | $27.23 | $27.37 | $23.82 | 48,010 |
| 2019-10-23 | $27.34 | $27.49 | $26.93 | $27.31 | $23.77 | 53,654 |
| 2019-10-22 | $27.38 | $27.61 | $27.24 | $27.53 | $23.96 | 54,183 |
| 2019-10-21 | $28.03 | $28.03 | $27.19 | $27.40 | $23.85 | 55,030 |
| 2019-10-18 | $28.52 | $28.99 | $28.52 | $28.64 | $24.93 | 102,462 |
| 2019-10-17 | $28.62 | $28.88 | $28.62 | $28.66 | $24.94 | 34,454 |
| 2019-10-16 | $28.77 | $28.86 | $28.27 | $28.44 | $24.75 | 102,538 |
| 2019-10-15 | $28.70 | $28.93 | $28.57 | $28.81 | $25.07 | 86,333 |
| 2019-10-14 | $28.70 | $28.96 | $28.70 | $28.80 | $25.07 | 29,310 |
| 2019-10-11 | $28.46 | $29.00 | $28.46 | $28.84 | $25.10 | 51,716 |
| 2019-10-10 | $28.03 | $28.38 | $28.03 | $28.14 | $24.49 | 59,506 |
| 2019-10-09 | $28.07 | $28.14 | $27.91 | $27.96 | $24.33 | 187,667 |
| 2019-10-08 | $28.23 | $28.24 | $27.84 | $27.85 | $24.24 | 53,243 |
| 2019-10-07 | $28.70 | $28.70 | $28.27 | $28.29 | $24.62 | 43,514 |
| 2019-10-04 | $28.22 | $28.66 | $28.22 | $28.65 | $24.93 | 76,294 |
| 2019-10-03 | $27.93 | $28.49 | $27.67 | $28.34 | $24.67 | 116,194 |
| 2019-10-02 | $27.80 | $28.16 | $27.63 | $28.00 | $24.37 | 70,596 |
| 2019-10-01 | $28.22 | $28.22 | $27.64 | $27.83 | $24.22 | 31,784 |
| 2019-09-30 | $28.44 | $28.44 | $27.98 | $28.10 | $24.46 | 43,731 |
| 2019-09-27 | $28.28 | $28.88 | $27.68 | $28.46 | $24.77 | 56,530 |
| 2019-09-26 | $28.44 | $28.69 | $28.34 | $28.40 | $24.72 | 43,336 |
| 2019-09-25 | $28.44 | $28.47 | $28.24 | $28.44 | $24.75 | 47,427 |
| 2019-09-24 | $28.49 | $28.82 | $28.42 | $28.62 | $24.91 | 149,664 |
| 2019-09-23 | $28.79 | $28.99 | $28.50 | $28.61 | $24.90 | 322,919 |
| 2019-09-20 | $28.96 | $29.00 | $28.70 | $29.00 | $25.24 | 318,377 |
| 2019-09-19 | $28.90 | $29.19 | $28.90 | $28.96 | $25.20 | 29,640 |
| 2019-09-18 | $28.87 | $29.36 | $28.87 | $29.00 | $25.24 | 40,587 |
| 2019-09-17 | $29.34 | $29.39 | $28.93 | $29.02 | $25.26 | 106,429 |
| 2019-09-16 | $28.99 | $29.54 | $28.95 | $29.41 | $25.60 | 85,189 |
| 2019-09-13 | $28.99 | $29.39 | $28.70 | $29.21 | $25.42 | 78,427 |
| 2019-09-12 | $29.06 | $29.06 | $28.72 | $28.82 | $25.08 | 357,919 |
| 2019-09-11 | $29.17 | $29.17 | $28.76 | $28.85 | $25.11 | 278,391 |
| 2019-09-10 | $28.80 | $29.13 | $28.65 | $29.08 | $25.31 | 58,789 |
| 2019-09-09 | $28.97 | $29.38 | $28.73 | $28.81 | $25.07 | 47,726 |
| 2019-09-06 | $28.65 | $29.07 | $28.65 | $29.01 | $25.25 | 85,292 |
| 2019-09-05 | $28.51 | $28.77 | $28.31 | $28.77 | $25.04 | 210,955 |
| 2019-09-04 | $28.36 | $28.51 | $28.25 | $28.34 | $24.67 | 43,095 |
| 2019-09-03 | $28.31 | $28.31 | $28.02 | $28.07 | $24.43 | 120,907 |
| 2019-08-30 | $28.28 | $28.51 | $28.07 | $28.51 | $24.81 | 119,903 |
| 2019-08-29 | $27.70 | $28.05 | $27.70 | $28.05 | $24.41 | 151,934 |
| 2019-08-28 | $27.83 | $27.90 | $27.55 | $27.69 | $24.10 | 125,869 |
| 2019-08-27 | $27.86 | $28.04 | $27.63 | $27.98 | $24.35 | 322,511 |
| 2019-08-26 | $28.14 | $28.37 | $27.74 | $27.86 | $24.25 | 83,430 |
| 2019-08-23 | $28.62 | $28.73 | $28.02 | $28.02 | $24.39 | 90,938 |
| 2019-08-22 | $29.03 | $29.16 | $28.69 | $28.70 | $24.98 | 93,458 |
| 2019-08-21 | $29.63 | $29.70 | $29.05 | $29.16 | $25.38 | 63,449 |
| 2019-08-20 | $29.07 | $29.31 | $29.00 | $29.30 | $25.50 | 151,296 |
| 2019-08-19 | $29.62 | $29.73 | $28.56 | $29.22 | $25.43 | 137,933 |
| 2019-08-16 | $29.14 | $29.46 | $29.00 | $29.26 | $25.47 | 148,954 |
| 2019-08-15 | $29.20 | $29.24 | $28.56 | $29.02 | $25.26 | 108,512 |
| 2019-08-14 | $28.69 | $29.25 | $28.69 | $29.00 | $25.24 | 127,387 |
| 2019-08-13 | $29.00 | $29.57 | $29.00 | $29.39 | $25.58 | 136,456 |
| 2019-08-12 | $29.08 | $29.08 | $28.59 | $28.69 | $24.97 | 49,901 |
| 2019-08-09 | $29.31 | $29.45 | $29.09 | $29.45 | $25.63 | 125,111 |
| 2019-08-08 | $28.75 | $29.30 | $28.75 | $29.29 | $25.49 | 116,243 |
| 2019-08-07 | $28.27 | $28.74 | $28.15 | $28.66 | $24.94 | 61,515 |
| 2019-08-06 | $28.14 | $28.46 | $27.83 | $28.41 | $24.73 | 52,584 |
| 2019-08-05 | $27.77 | $27.86 | $27.46 | $27.46 | $23.90 | 73,683 |
| 2019-08-02 | $28.60 | $28.60 | $27.91 | $28.18 | $24.53 | 31,810 |
| 2019-08-01 | $28.90 | $29.09 | $28.56 | $28.56 | $24.86 | 23,988 |
| 2019-07-31 | $28.89 | $29.17 | $28.57 | $28.74 | $25.01 | 32,727 |
| 2019-07-30 | $29.48 | $29.77 | $28.82 | $28.98 | $25.22 | 54,147 |
| 2019-07-29 | $29.29 | $29.29 | $29.01 | $29.27 | $25.47 | 11,018 |
| 2019-07-26 | $29.08 | $29.51 | $28.92 | $29.20 | $25.41 | 95,590 |
| 2019-07-25 | $29.21 | $29.21 | $28.68 | $28.91 | $25.16 | 39,839 |
| 2019-07-24 | $28.90 | $29.03 | $28.56 | $28.70 | $24.98 | 22,253 |
| 2019-07-23 | $29.18 | $29.20 | $28.75 | $28.85 | $25.11 | 20,981 |
| 2019-07-22 | $29.50 | $29.57 | $29.16 | $29.25 | $25.46 | 34,071 |
| 2019-07-19 | $29.53 | $29.57 | $29.33 | $29.53 | $25.70 | 30,832 |
| 2019-07-18 | $29.76 | $29.76 | $29.38 | $29.59 | $25.75 | 32,948 |
| 2019-07-17 | $29.67 | $29.67 | $29.37 | $29.47 | $25.65 | 97,102 |
| 2019-07-16 | $29.64 | $29.78 | $29.58 | $29.60 | $25.76 | 10,940 |
| 2019-07-15 | $29.39 | $29.76 | $29.31 | $29.53 | $25.70 | 47,373 |
| 2019-07-12 | $29.24 | $29.50 | $29.24 | $29.40 | $25.59 | 25,756 |
| 2019-07-11 | $29.19 | $29.56 | $29.11 | $29.32 | $25.52 | 40,896 |
| 2019-07-10 | $29.22 | $29.44 | $29.06 | $29.06 | $25.29 | 34,351 |
| 2019-07-09 | $29.13 | $29.46 | $28.88 | $29.10 | $25.33 | 38,998 |
| 2019-07-08 | $29.30 | $29.49 | $29.09 | $29.33 | $25.53 | 28,223 |
| 2019-07-05 | $29.35 | $29.49 | $29.21 | $29.45 | $25.63 | 56,339 |
| 2019-07-03 | $29.30 | $29.60 | $29.21 | $29.35 | $25.54 | 42,804 |
| 2019-07-02 | $29.29 | $29.49 | $29.25 | $29.31 | $25.51 | 40,362 |
| 2019-07-01 | $30.00 | $30.00 | $29.24 | $29.29 | $25.49 | 55,031 |
| 2019-06-28 | $29.64 | $29.78 | $29.37 | $29.69 | $25.84 | 61,979 |
| 2019-06-27 | $29.84 | $29.97 | $29.33 | $29.52 | $25.69 | 101,538 |
| 2019-06-26 | $29.78 | $29.87 | $29.24 | $29.72 | $25.87 | 171,395 |
| 2019-06-25 | $29.79 | $30.00 | $29.62 | $29.62 | $25.78 | 84,658 |
| 2019-06-24 | $29.44 | $30.03 | $29.44 | $29.81 | $25.94 | 100,887 |
| 2019-06-21 | $28.99 | $29.94 | $28.99 | $29.50 | $25.67 | 251,593 |
| 2019-06-20 | $29.21 | $29.33 | $28.91 | $29.14 | $25.36 | 45,204 |
| 2019-06-19 | $28.48 | $28.88 | $28.47 | $28.75 | $25.02 | 43,052 |
| 2019-06-18 | $28.38 | $28.62 | $28.37 | $28.50 | $24.80 | 30,342 |
| 2019-06-17 | $28.65 | $28.65 | $28.22 | $28.22 | $24.56 | 25,761 |
| 2019-06-14 | $28.72 | $28.80 | $28.46 | $28.58 | $24.87 | 75,546 |
| 2019-06-13 | $28.54 | $28.83 | $28.45 | $28.83 | $25.09 | 41,345 |
| 2019-06-12 | $28.69 | $28.92 | $28.47 | $28.47 | $24.78 | 63,745 |
| 2019-06-11 | $28.50 | $28.87 | $28.46 | $28.80 | $25.07 | 36,535 |
| 2019-06-10 | $28.92 | $28.92 | $28.09 | $28.21 | $24.55 | 93,116 |
| 2019-06-07 | $28.43 | $28.79 | $28.05 | $28.64 | $24.93 | 137,554 |
| 2019-06-06 | $28.57 | $28.57 | $28.01 | $28.15 | $24.50 | 90,057 |
| 2019-06-05 | $28.90 | $28.90 | $28.31 | $28.42 | $24.73 | 29,113 |
| 2019-06-04 | $28.91 | $29.02 | $28.58 | $28.87 | $25.13 | 47,651 |
| 2019-06-03 | $28.65 | $29.02 | $28.23 | $28.77 | $25.04 | 107,357 |
| 2019-05-31 | $27.99 | $28.63 | $27.88 | $28.54 | $24.84 | 62,180 |
| 2019-05-30 | $28.24 | $28.44 | $28.02 | $28.15 | $24.50 | 123,704 |
| 2019-05-29 | $27.72 | $28.20 | $27.65 | $28.15 | $24.50 | 46,675 |
| 2019-05-28 | $28.53 | $28.53 | $27.72 | $27.76 | $24.16 | 69,978 |
| 2019-05-24 | $28.64 | $28.64 | $28.50 | $28.50 | $24.80 | 17,338 |
| 2019-05-23 | $28.00 | $28.53 | $28.00 | $28.44 | $24.75 | 21,655 |
| 2019-05-22 | $28.20 | $28.49 | $28.09 | $28.32 | $24.65 | 39,260 |
| 2019-05-21 | $28.28 | $28.28 | $28.00 | $28.18 | $24.53 | 28,396 |
| 2019-05-20 | $28.07 | $28.22 | $27.89 | $28.10 | $24.46 | 42,499 |
| 2019-05-17 | $28.00 | $28.34 | $27.92 | $28.21 | $24.55 | 47,479 |
| 2019-05-16 | $28.50 | $28.80 | $28.21 | $28.29 | $24.62 | 74,585 |
| 2019-05-15 | $28.02 | $28.48 | $27.70 | $28.43 | $24.74 | 67,610 |
| 2019-05-14 | $27.99 | $28.47 | $27.99 | $28.25 | $24.59 | 62,103 |
| 2019-05-13 | $28.15 | $28.53 | $27.79 | $27.89 | $24.27 | 34,778 |
| 2019-05-10 | $28.74 | $29.00 | $28.43 | $28.65 | $24.93 | 103,146 |
| 2019-05-09 | $28.42 | $28.88 | $28.14 | $28.67 | $24.95 | 282,165 |
| 2019-05-08 | $28.77 | $29.11 | $28.49 | $28.70 | $24.98 | 52,907 |
| 2019-05-07 | $28.89 | $29.28 | $28.65 | $28.80 | $25.07 | 53,687 |
| 2019-05-06 | $28.79 | $29.17 | $28.79 | $29.17 | $25.39 | 35,243 |
| 2019-05-03 | $28.99 | $29.34 | $28.91 | $29.33 | $25.53 | 39,902 |
| 2019-05-02 | $29.11 | $29.11 | $28.68 | $28.82 | $25.08 | 93,578 |
| 2019-05-01 | $29.35 | $29.49 | $29.16 | $29.16 | $25.38 | 26,223 |
| 2019-04-30 | $29.07 | $29.40 | $28.87 | $29.40 | $25.59 | 67,361 |
| 2019-04-29 | $29.38 | $29.38 | $29.05 | $29.11 | $25.34 | 23,505 |
| 2019-04-26 | $29.20 | $29.40 | $29.15 | $29.29 | $25.49 | 30,305 |
| 2019-04-25 | $29.25 | $29.34 | $29.06 | $29.21 | $25.42 | 41,819 |
| 2019-04-24 | $29.72 | $29.72 | $29.29 | $29.45 | $25.63 | 106,108 |
| 2019-04-23 | $30.03 | $30.06 | $29.76 | $29.91 | $26.03 | 62,446 |
| 2019-04-22 | $29.89 | $30.28 | $29.89 | $30.08 | $26.18 | 134,278 |
| 2019-04-18 | $30.07 | $30.30 | $29.94 | $30.04 | $26.14 | 35,711 |
| 2019-04-17 | $29.78 | $30.17 | $29.78 | $30.05 | $26.15 | 52,477 |
| 2019-04-16 | $29.94 | $29.94 | $29.65 | $29.73 | $25.87 | 24,123 |
| 2019-04-15 | $30.03 | $30.03 | $29.74 | $29.85 | $25.98 | 28,422 |
| 2019-04-12 | $29.92 | $30.11 | $29.63 | $29.88 | $26.01 | 61,462 |
| 2019-04-11 | $29.95 | $30.10 | $29.24 | $29.79 | $25.93 | 91,801 |
| 2019-04-10 | $30.04 | $30.13 | $29.82 | $30.05 | $26.15 | 107,768 |
| 2019-04-09 | $29.99 | $29.99 | $29.75 | $29.90 | $26.02 | 26,815 |
| 2019-04-08 | $29.64 | $30.05 | $29.64 | $29.98 | $26.09 | 47,699 |
| 2019-04-05 | $29.96 | $30.01 | $29.71 | $29.80 | $25.94 | 46,261 |
| 2019-04-04 | $29.87 | $30.19 | $29.49 | $29.87 | $26.00 | 279,947 |
| 2019-04-03 | $29.26 | $29.82 | $29.22 | $29.67 | $25.82 | 94,702 |
| 2019-04-02 | $29.64 | $29.64 | $29.09 | $29.11 | $25.34 | 19,983 |
| 2019-04-01 | $29.77 | $29.92 | $29.61 | $29.68 | $25.83 | 29,387 |
| 2019-03-29 | $29.23 | $29.46 | $29.13 | $29.44 | $25.62 | 70,988 |
| 2019-03-28 | $28.94 | $29.20 | $28.82 | $28.98 | $25.22 | 30,338 |
| 2019-03-27 | $28.80 | $29.14 | $28.30 | $28.87 | $25.13 | 39,530 |
| 2019-03-26 | $29.05 | $29.40 | $28.86 | $29.01 | $25.25 | 31,909 |
| 2019-03-25 | $28.94 | $29.42 | $28.73 | $28.97 | $25.21 | 49,931 |
| 2019-03-22 | $29.42 | $29.64 | $28.89 | $28.96 | $25.20 | 42,129 |
| 2019-03-21 | $30.42 | $30.42 | $29.61 | $29.72 | $25.87 | 65,899 |
| 2019-03-20 | $30.70 | $31.24 | $30.70 | $30.86 | $25.94 | 38,163 |
| 2019-03-19 | $31.33 | $31.44 | $30.70 | $30.73 | $25.83 | 65,804 |
| 2019-03-18 | $31.14 | $31.32 | $31.02 | $31.19 | $26.21 | 51,630 |
| 2019-03-15 | $30.84 | $31.34 | $30.75 | $30.91 | $25.98 | 38,401 |
| 2019-03-14 | $31.01 | $31.07 | $30.55 | $30.82 | $25.90 | 25,948 |
| 2019-03-13 | $31.30 | $31.72 | $30.89 | $31.19 | $26.21 | 37,869 |
| 2019-03-12 | $31.38 | $31.50 | $31.10 | $31.16 | $26.19 | 22,348 |
| 2019-03-11 | $31.13 | $31.36 | $30.93 | $31.24 | $26.25 | 55,782 |
| 2019-03-08 | $30.72 | $31.02 | $30.60 | $30.94 | $26.00 | 35,033 |
| 2019-03-07 | $31.21 | $31.21 | $30.85 | $31.02 | $26.07 | 52,588 |
| 2019-03-06 | $31.11 | $31.61 | $30.98 | $31.35 | $26.35 | 238,142 |
| 2019-03-05 | $31.53 | $31.53 | $31.06 | $31.06 | $26.10 | 18,115 |
| 2019-03-04 | $31.39 | $31.65 | $31.21 | $31.38 | $26.37 | 27,210 |
| 2019-03-01 | $31.87 | $31.87 | $31.20 | $31.25 | $26.26 | 59,293 |
| 2019-02-28 | $32.28 | $32.28 | $31.77 | $31.87 | $26.78 | 18,838 |
| 2019-02-27 | $32.26 | $32.75 | $32.04 | $32.26 | $27.11 | 19,530 |
| 2019-02-26 | $32.18 | $32.83 | $32.12 | $32.48 | $27.30 | 30,535 |
| 2019-02-25 | $32.46 | $32.56 | $32.03 | $32.26 | $27.11 | 98,040 |
| 2019-02-22 | $32.40 | $32.40 | $32.01 | $32.14 | $27.01 | 99,404 |
| 2019-02-21 | $31.91 | $32.26 | $31.74 | $32.12 | $26.99 | 64,239 |
| 2019-02-20 | $31.66 | $31.98 | $31.63 | $31.78 | $26.71 | 30,430 |
| 2019-02-19 | $31.46 | $31.74 | $31.27 | $31.50 | $26.47 | 46,737 |
| 2019-02-15 | $31.56 | $31.76 | $31.42 | $31.42 | $26.41 | 23,196 |
| 2019-02-14 | $31.34 | $31.60 | $30.59 | $31.58 | $26.54 | 129,109 |
| 2019-02-13 | $31.90 | $31.90 | $31.24 | $31.26 | $26.27 | 105,120 |
| 2019-02-12 | $31.24 | $31.85 | $31.24 | $31.72 | $26.66 | 51,535 |
| 2019-02-11 | $31.58 | $31.58 | $31.03 | $31.03 | $26.08 | 148,216 |
| 2019-02-08 | $31.50 | $31.50 | $31.11 | $31.36 | $26.36 | 34,454 |
| 2019-02-07 | $31.83 | $32.13 | $31.53 | $31.58 | $26.54 | 17,461 |
| 2019-02-06 | $31.80 | $32.59 | $31.80 | $31.90 | $26.81 | 13,478 |
| 2019-02-05 | $32.22 | $32.43 | $32.04 | $32.04 | $26.93 | 12,380 |
| 2019-02-04 | $31.57 | $32.29 | $31.52 | $32.14 | $27.01 | 27,985 |
| 2019-02-01 | $31.82 | $32.19 | $31.40 | $31.76 | $26.69 | 100,870 |
| 2019-01-31 | $31.45 | $32.00 | $31.44 | $31.76 | $26.69 | 29,993 |
| 2019-01-30 | $30.97 | $31.45 | $30.71 | $31.45 | $26.43 | 32,702 |
| 2019-01-29 | $30.79 | $31.43 | $30.28 | $30.90 | $25.97 | 14,981 |
| 2019-01-28 | $30.60 | $31.07 | $30.58 | $30.58 | $25.70 | 48,243 |
| 2019-01-25 | $30.64 | $31.31 | $30.60 | $30.90 | $25.97 | 17,269 |
| 2019-01-24 | $30.80 | $31.07 | $30.48 | $30.75 | $25.84 | 28,683 |
| 2019-01-23 | $30.83 | $30.87 | $30.25 | $30.76 | $25.85 | 18,154 |
| 2019-01-22 | $30.78 | $31.03 | $30.23 | $30.60 | $25.72 | 17,057 |
| 2019-01-18 | $30.88 | $31.28 | $30.34 | $30.97 | $26.03 | 42,267 |
| 2019-01-17 | $30.32 | $30.83 | $30.03 | $30.80 | $25.88 | 24,563 |
| 2019-01-16 | $30.26 | $31.00 | $29.61 | $30.50 | $25.63 | 17,913 |
| 2019-01-15 | $30.12 | $30.65 | $29.95 | $30.16 | $25.35 | 36,172 |
| 2019-01-14 | $29.80 | $30.29 | $29.80 | $30.14 | $25.33 | 24,797 |
| 2019-01-11 | $29.11 | $30.37 | $29.01 | $29.89 | $25.12 | 44,241 |
| 2019-01-10 | $29.55 | $29.96 | $29.55 | $29.69 | $24.95 | 27,809 |
| 2019-01-09 | $30.02 | $30.15 | $29.60 | $29.90 | $25.13 | 30,530 |
| 2019-01-08 | $29.55 | $30.20 | $29.42 | $29.90 | $25.13 | 22,778 |
| 2019-01-07 | $29.63 | $30.08 | $29.40 | $29.54 | $24.83 | 41,162 |
| 2019-01-04 | $28.97 | $29.77 | $28.97 | $29.52 | $24.81 | 45,708 |
| 2019-01-03 | $28.91 | $28.99 | $28.28 | $28.74 | $24.15 | 30,741 |
| 2019-01-02 | $28.53 | $29.09 | $28.10 | $29.00 | $24.37 | 55,919 |
| 2018-12-31 | $28.57 | $29.08 | $28.48 | $28.60 | $24.04 | 53,419 |
| 2018-12-28 | $28.81 | $29.14 | $28.47 | $28.66 | $24.09 | 31,486 |
| 2018-12-27 | $28.57 | $29.05 | $27.93 | $28.75 | $24.16 | 46,570 |
| 2018-12-26 | $28.13 | $28.74 | $27.65 | $28.45 | $23.91 | 41,289 |
| 2018-12-24 | $27.81 | $28.58 | $27.81 | $28.03 | $23.56 | 48,242 |
| 2018-12-21 | $27.96 | $28.50 | $27.93 | $28.20 | $23.70 | 164,987 |
| 2018-12-20 | $28.10 | $28.60 | $27.72 | $27.88 | $23.43 | 137,949 |
| 2018-12-19 | $28.55 | $28.90 | $28.01 | $28.13 | $23.64 | 73,100 |
| 2018-12-18 | $28.17 | $28.72 | $28.02 | $28.55 | $23.99 | 68,784 |
| 2018-12-17 | $28.47 | $28.49 | $27.81 | $27.92 | $23.46 | 45,346 |
| 2018-12-14 | $28.58 | $28.87 | $28.20 | $28.60 | $24.04 | 107,444 |
| 2018-12-13 | $28.74 | $29.13 | $28.57 | $28.99 | $24.36 | 66,979 |
| 2018-12-12 | $28.58 | $29.16 | $28.55 | $28.65 | $24.08 | 78,530 |
| 2018-12-11 | $28.34 | $28.49 | $27.81 | $28.24 | $23.73 | 78,629 |
| 2018-12-10 | $28.28 | $28.46 | $27.85 | $28.09 | $23.61 | 116,820 |
| 2018-12-07 | $28.95 | $29.00 | $28.23 | $28.43 | $23.89 | 92,020 |
| 2018-12-06 | $28.35 | $29.00 | $27.83 | $28.71 | $24.13 | 40,880 |
| 2018-12-04 | $28.94 | $29.48 | $28.42 | $29.07 | $24.43 | 73,588 |
| 2018-12-03 | $29.48 | $29.52 | $29.04 | $29.04 | $24.41 | 111,197 |
| 2018-11-30 | $29.60 | $29.60 | $28.89 | $29.14 | $24.49 | 63,221 |
| 2018-11-29 | $29.75 | $30.04 | $29.51 | $29.60 | $24.88 | 102,669 |
| 2018-11-28 | $29.44 | $29.74 | $29.19 | $29.62 | $24.89 | 47,552 |
| 2018-11-27 | $29.25 | $29.54 | $28.96 | $29.32 | $24.64 | 71,975 |
| 2018-11-26 | $29.10 | $29.57 | $29.00 | $29.23 | $24.57 | 105,553 |
| 2018-11-23 | $28.98 | $29.42 | $28.94 | $29.10 | $24.46 | 24,443 |
| 2018-11-21 | $87.64 | $87.99 | $87.21 | $87.21 | $24.43 | 75,078 |
| 2018-11-20 | $87.80 | $87.80 | $86.55 | $86.55 | $24.25 | 35,007 |
| 2018-11-19 | $89.16 | $89.16 | $87.90 | $88.78 | $24.87 | 40,785 |
| 2018-11-16 | $87.86 | $89.27 | $87.68 | $89.27 | $25.01 | 86,796 |
| 2018-11-15 | $86.30 | $87.75 | $86.30 | $87.75 | $24.58 | 111,006 |
| 2018-11-14 | $85.67 | $86.83 | $85.26 | $86.83 | $24.32 | 51,615 |
| 2018-11-13 | $85.70 | $85.97 | $84.62 | $85.29 | $23.89 | 30,396 |
| 2018-11-12 | $86.82 | $87.36 | $85.71 | $86.02 | $24.10 | 45,822 |
| 2018-11-09 | $86.43 | $87.61 | $85.73 | $86.38 | $24.20 | 12,738 |
| 2018-11-08 | $86.26 | $88.03 | $86.26 | $86.64 | $24.27 | 161,094 |
| 2018-11-07 | $86.33 | $87.73 | $86.33 | $87.22 | $24.43 | 66,414 |
| 2018-11-06 | $86.55 | $87.40 | $85.50 | $85.82 | $24.04 | 32,910 |
| 2018-11-05 | $87.46 | $88.01 | $86.46 | $87.09 | $24.40 | 61,860 |
| 2018-11-02 | $87.01 | $88.43 | $85.36 | $88.26 | $24.72 | 32,652 |
| 2018-11-01 | $82.94 | $87.00 | $82.94 | $87.00 | $24.37 | 27,762 |
| 2018-10-31 | $82.70 | $83.91 | $82.30 | $82.83 | $23.20 | 105,378 |
| 2018-10-30 | $83.70 | $83.84 | $81.11 | $83.56 | $23.41 | 54,981 |
| 2018-10-29 | $84.63 | $84.63 | $81.89 | $83.04 | $23.26 | 85,710 |
| 2018-10-26 | $84.57 | $85.40 | $83.78 | $85.39 | $23.92 | 58,773 |
| 2018-10-25 | $84.19 | $85.33 | $84.02 | $84.39 | $23.64 | 46,401 |
| 2018-10-24 | $85.35 | $86.59 | $83.04 | $83.04 | $23.26 | 86,076 |
| 2018-10-23 | $84.06 | $86.43 | $83.20 | $84.90 | $23.78 | 56,769 |
| 2018-10-22 | $85.10 | $85.88 | $85.10 | $85.88 | $24.06 | 19,083 |
| 2018-10-19 | $85.78 | $87.09 | $85.78 | $86.08 | $24.11 | 56,499 |
| 2018-10-18 | $85.97 | $87.05 | $85.93 | $86.05 | $24.11 | 67,659 |
| 2018-10-17 | $88.22 | $88.50 | $86.60 | $87.22 | $24.43 | 95,622 |
| 2018-10-16 | $88.02 | $89.37 | $87.33 | $89.31 | $25.02 | 68,778 |
| 2018-10-15 | $85.62 | $88.67 | $85.50 | $87.99 | $24.65 | 24,834 |
| 2018-10-12 | $86.52 | $87.49 | $86.24 | $87.02 | $24.38 | 71,679 |
| 2018-10-11 | $86.20 | $86.60 | $85.13 | $85.13 | $23.85 | 121,395 |
| 2018-10-10 | $88.70 | $88.70 | $85.78 | $86.52 | $24.24 | 119,166 |
| 2018-10-09 | $87.51 | $89.03 | $87.42 | $88.26 | $24.72 | 21,192 |
| 2018-10-08 | $88.73 | $88.76 | $87.09 | $88.76 | $24.87 | 42,198 |
| 2018-10-05 | $89.48 | $89.94 | $87.20 | $88.59 | $24.82 | 107,709 |
| 2018-10-04 | $90.63 | $91.97 | $88.90 | $89.10 | $24.96 | 48,765 |
| 2018-10-03 | $91.19 | $91.81 | $90.72 | $91.33 | $25.58 | 75,504 |
| 2018-10-02 | $90.30 | $92.35 | $90.30 | $91.20 | $25.55 | 75,450 |
| 2018-10-01 | $90.92 | $92.27 | $90.70 | $91.41 | $25.61 | 50,667 |
| 2018-09-28 | $90.39 | $91.55 | $90.39 | $91.05 | $25.51 | 79,698 |
| 2018-09-27 | $89.71 | $91.24 | $89.24 | $90.22 | $25.27 | 56,754 |
| 2018-09-26 | $90.26 | $90.72 | $89.15 | $89.79 | $25.15 | 135,522 |
| 2018-09-25 | $90.85 | $90.86 | $89.46 | $90.10 | $25.24 | 36,333 |
| 2018-09-24 | $92.21 | $92.25 | $89.60 | $89.67 | $25.12 | 57,318 |
| 2018-09-21 | $91.01 | $94.58 | $90.20 | $92.57 | $25.93 | 109,833 |
| 2018-09-20 | $88.95 | $92.96 | $88.15 | $91.83 | $25.73 | 127,125 |
| 2018-09-19 | $88.07 | $88.58 | $86.39 | $88.24 | $24.72 | 46,488 |
| 2018-09-18 | $87.51 | $88.50 | $86.17 | $87.65 | $24.55 | 119,799 |
| 2018-09-17 | $86.15 | $87.57 | $86.15 | $87.02 | $24.38 | 139,797 |
| 2018-09-14 | $87.71 | $88.49 | $86.41 | $86.42 | $24.21 | 158,181 |
| 2018-09-13 | $86.99 | $88.40 | $85.10 | $87.36 | $24.47 | 174,126 |
| 2018-09-12 | $84.99 | $87.10 | $84.99 | $86.29 | $24.17 | 279,708 |
| 2018-09-11 | $85.46 | $85.79 | $84.14 | $85.12 | $23.85 | 198,702 |
| 2018-09-10 | $87.26 | $87.26 | $85.43 | $86.07 | $24.11 | 151,659 |
| 2018-09-07 | $85.50 | $87.95 | $84.62 | $86.55 | $24.25 | 273,483 |
| 2018-09-06 | $83.84 | $85.69 | $82.72 | $85.60 | $23.98 | 199,275 |
| 2018-09-05 | $84.83 | $85.04 | $83.22 | $84.54 | $23.68 | 194,445 |
| 2018-09-04 | $85.68 | $86.38 | $83.53 | $84.74 | $23.74 | 197,241 |
| 2018-08-31 | $87.56 | $88.42 | $86.29 | $87.36 | $24.47 | 135,045 |
| 2018-08-30 | $87.10 | $88.15 | $86.80 | $86.91 | $24.35 | 172,989 |
| 2018-08-29 | $88.81 | $89.29 | $88.53 | $88.83 | $24.88 | 76,824 |
| 2018-08-28 | $89.48 | $90.67 | $88.18 | $89.55 | $25.09 | 223,233 |
| 2018-08-27 | $87.64 | $91.20 | $87.64 | $89.82 | $25.16 | 95,808 |
| 2018-08-24 | $87.61 | $89.94 | $87.03 | $89.02 | $24.94 | 112,338 |
| 2018-08-23 | $88.72 | $89.99 | $87.65 | $88.06 | $24.67 | 129,921 |
| 2018-08-22 | $88.72 | $90.15 | $88.47 | $90.04 | $25.22 | 162,120 |
| 2018-08-21 | $89.99 | $90.26 | $88.87 | $88.87 | $24.90 | 91,614 |
| 2018-08-20 | $88.45 | $89.99 | $87.91 | $89.11 | $24.96 | 152,268 |
| 2018-08-17 | $90.85 | $90.85 | $87.81 | $89.63 | $25.11 | 63,597 |
| 2018-08-16 | $90.22 | $91.50 | $89.00 | $89.50 | $25.07 | 77,484 |
| 2018-08-15 | $91.06 | $91.06 | $89.35 | $89.46 | $25.06 | 57,207 |
| 2018-08-14 | $89.02 | $92.11 | $89.02 | $90.58 | $25.37 | 121,308 |
| 2018-08-13 | $91.65 | $93.00 | $90.04 | $90.75 | $25.42 | 160,041 |
| 2018-08-10 | $93.60 | $93.60 | $90.67 | $91.50 | $25.63 | 154,053 |
| 2018-08-09 | $92.55 | $93.43 | $91.80 | $93.42 | $26.17 | 137,214 |
| 2018-08-08 | $92.72 | $93.79 | $92.21 | $92.76 | $25.99 | 128,427 |
| 2018-08-07 | $93.11 | $93.81 | $92.55 | $92.77 | $25.99 | 43,065 |
| 2018-08-06 | $92.51 | $93.98 | $92.50 | $93.40 | $26.16 | 97,299 |
| 2018-08-03 | $92.87 | $93.60 | $92.87 | $93.60 | $26.22 | 42,048 |
| 2018-08-02 | $92.12 | $93.30 | $92.00 | $92.86 | $26.01 | 96,654 |
| 2018-08-01 | $91.94 | $93.86 | $91.94 | $93.40 | $26.16 | 56,460 |
| 2018-07-31 | $92.35 | $93.95 | $92.16 | $93.51 | $26.20 | 165,321 |
| 2018-07-30 | $91.90 | $93.20 | $91.90 | $92.50 | $25.91 | 65,151 |
| 2018-07-27 | $92.29 | $93.40 | $90.49 | $91.98 | $25.77 | 137,820 |
| 2018-07-26 | $93.21 | $93.45 | $91.66 | $91.79 | $25.71 | 85,368 |
| 2018-07-25 | $94.40 | $95.29 | $93.85 | $95.00 | $26.03 | 48,856 |
| 2018-07-24 | $92.80 | $93.50 | $92.00 | $93.00 | $25.48 | 38,621 |
| 2018-07-23 | $91.75 | $92.40 | $91.06 | $91.06 | $24.95 | 12,737 |
| 2018-07-20 | $91.94 | $92.81 | $91.60 | $92.40 | $25.32 | 87,560 |
| 2018-07-19 | $91.17 | $92.43 | $90.80 | $91.18 | $24.98 | 126,102 |
| 2018-07-18 | $91.00 | $92.63 | $90.61 | $92.42 | $25.32 | 82,521 |
| 2018-07-17 | $91.52 | $92.58 | $91.19 | $92.31 | $25.29 | 57,097 |
| 2018-07-16 | $91.93 | $92.26 | $90.69 | $91.01 | $24.94 | 36,750 |
| 2018-07-13 | $90.75 | $93.09 | $90.75 | $92.65 | $25.39 | 56,567 |
| 2018-07-12 | $92.70 | $93.20 | $92.06 | $92.17 | $25.26 | 64,069 |
| 2018-07-11 | $92.38 | $93.60 | $92.04 | $92.31 | $25.29 | 80,076 |
| 2018-07-10 | $94.00 | $94.97 | $92.88 | $94.16 | $25.80 | 102,973 |
| 2018-07-09 | $91.74 | $93.96 | $90.57 | $93.44 | $25.60 | 92,284 |
| 2018-07-06 | $92.15 | $92.43 | $91.33 | $92.18 | $25.26 | 70,906 |
| 2018-07-05 | $93.25 | $93.97 | $91.28 | $92.12 | $25.24 | 112,738 |
| 2018-07-03 | $89.67 | $94.12 | $89.67 | $92.52 | $25.35 | 115,174 |
| 2018-07-02 | $91.14 | $92.23 | $88.42 | $89.75 | $24.59 | 77,623 |
| 2018-06-29 | $92.05 | $92.98 | $90.52 | $92.96 | $25.47 | 118,753 |
| 2018-06-28 | $91.98 | $93.20 | $91.98 | $92.78 | $25.42 | 105,954 |
| 2018-06-27 | $93.33 | $93.95 | $91.72 | $92.10 | $25.24 | 87,367 |
| 2018-06-26 | $93.82 | $94.02 | $93.49 | $93.73 | $25.68 | 53,331 |
| 2018-06-25 | $94.23 | $94.74 | $93.25 | $93.44 | $25.60 | 92,106 |
| 2018-06-22 | $95.29 | $95.44 | $94.51 | $94.57 | $25.91 | 86,211 |
| 2018-06-21 | $93.61 | $94.74 | $93.61 | $94.25 | $25.82 | 84,576 |
| 2018-06-20 | $95.25 | $95.35 | $93.90 | $94.03 | $25.76 | 220,125 |
| 2018-06-19 | $95.00 | $95.48 | $93.26 | $94.84 | $25.99 | 322,794 |
| 2018-06-18 | $95.79 | $95.93 | $94.18 | $95.15 | $26.07 | 433,969 |
| 2018-06-15 | $94.46 | $95.99 | $94.01 | $95.99 | $26.30 | 251,140 |
| 2018-06-14 | $95.71 | $95.71 | $95.00 | $95.00 | $26.03 | 162,984 |
| 2018-06-13 | $94.83 | $95.80 | $94.62 | $95.21 | $26.09 | 133,245 |
| 2018-06-12 | $95.08 | $95.91 | $94.64 | $94.92 | $26.01 | 107,941 |
| 2018-06-11 | $96.70 | $96.70 | $94.89 | $95.27 | $26.10 | 121,701 |
| 2018-06-08 | $95.14 | $96.57 | $95.00 | $96.20 | $26.36 | 199,913 |
| 2018-06-07 | $95.14 | $96.01 | $93.71 | $94.59 | $25.92 | 63,971 |
| 2018-06-06 | $95.29 | $95.90 | $94.23 | $95.13 | $26.07 | 72,271 |
| 2018-06-05 | $95.76 | $95.77 | $94.42 | $94.89 | $26.00 | 66,854 |
| 2018-06-04 | $96.31 | $96.41 | $94.74 | $96.14 | $26.34 | 165,055 |
| 2018-06-01 | $94.55 | $95.71 | $93.66 | $95.71 | $26.23 | 138,757 |
| 2018-05-31 | $93.58 | $94.10 | $93.20 | $93.70 | $25.67 | 176,339 |
| 2018-05-30 | $92.21 | $93.71 | $92.05 | $93.58 | $25.64 | 135,785 |
| 2018-05-29 | $95.04 | $96.08 | $92.36 | $92.45 | $25.33 | 92,235 |
| 2018-05-25 | $95.90 | $96.78 | $94.94 | $95.69 | $26.22 | 96,513 |
| 2018-05-24 | $95.19 | $95.86 | $94.38 | $95.80 | $26.25 | 40,725 |
| 2018-05-23 | $94.90 | $96.11 | $94.73 | $95.27 | $26.10 | 48,703 |
| 2018-05-22 | $95.00 | $96.37 | $95.00 | $95.47 | $26.16 | 87,652 |
| 2018-05-21 | $94.26 | $94.59 | $93.00 | $93.96 | $25.75 | 48,163 |
| 2018-05-18 | $94.30 | $95.20 | $93.82 | $94.74 | $25.96 | 39,857 |
| 2018-05-17 | $95.37 | $95.89 | $94.47 | $94.60 | $25.92 | 63,594 |
| 2018-05-16 | $94.42 | $96.22 | $94.42 | $96.20 | $26.36 | 92,612 |
| 2018-05-15 | $95.61 | $95.96 | $93.70 | $94.31 | $25.84 | 119,557 |
| 2018-05-14 | $97.08 | $97.36 | $96.07 | $96.12 | $26.34 | 64,112 |
| 2018-05-11 | $97.62 | $98.50 | $95.93 | $96.92 | $26.56 | 72,209 |
| 2018-05-10 | $96.23 | $97.79 | $95.44 | $97.50 | $26.72 | 47,111 |
| 2018-05-09 | $94.18 | $95.43 | $93.73 | $94.83 | $25.98 | 87,379 |
| 2018-05-08 | $96.13 | $96.13 | $94.08 | $94.15 | $25.80 | 51,304 |
| 2018-05-07 | $96.54 | $97.23 | $95.58 | $96.52 | $26.45 | 38,001 |
| 2018-05-04 | $97.11 | $97.11 | $95.87 | $96.55 | $26.46 | 34,910 |
| 2018-05-03 | $97.75 | $99.13 | $96.30 | $97.07 | $26.60 | 82,214 |
| 2018-05-02 | $97.50 | $99.61 | $97.50 | $98.01 | $26.86 | 44,721 |
| 2018-05-01 | $97.80 | $99.17 | $97.80 | $98.37 | $26.95 | 12,017 |
| 2018-04-30 | $99.05 | $100.20 | $97.55 | $98.00 | $26.85 | 53,558 |
| 2018-04-27 | $100.64 | $101.15 | $99.48 | $100.25 | $27.47 | 29,972 |
| 2018-04-26 | $100.85 | $101.90 | $100.16 | $100.64 | $27.58 | 57,717 |
| 2018-04-25 | $101.18 | $101.48 | $99.87 | $101.04 | $27.69 | 48,847 |
| 2018-04-24 | $101.65 | $102.24 | $101.13 | $101.13 | $27.71 | 9,747 |
| 2018-04-23 | $101.57 | $101.57 | $101.13 | $101.29 | $27.75 | 28,131 |
| 2018-04-20 | $101.50 | $102.41 | $100.99 | $101.34 | $27.77 | 84,260 |
| 2018-04-19 | $101.44 | $102.70 | $101.44 | $102.16 | $27.99 | 31,640 |
| 2018-04-18 | $101.33 | $101.89 | $100.56 | $101.40 | $27.78 | 31,109 |
| 2018-04-17 | $101.70 | $101.70 | $100.24 | $101.23 | $27.74 | 52,494 |
| 2018-04-16 | $102.13 | $102.16 | $99.40 | $101.04 | $27.69 | 56,677 |
| 2018-04-13 | $101.30 | $102.29 | $100.20 | $101.79 | $27.89 | 66,173 |
| 2018-04-12 | $102.57 | $102.57 | $101.16 | $101.20 | $27.73 | 48,059 |
| 2018-04-11 | $101.65 | $103.19 | $101.65 | $101.80 | $27.89 | 125,580 |
| 2018-04-10 | $100.35 | $101.90 | $100.35 | $101.25 | $27.74 | 129,899 |
| 2018-04-09 | $100.34 | $100.97 | $99.35 | $99.95 | $27.39 | 36,189 |
| 2018-04-06 | $100.55 | $101.00 | $99.38 | $99.73 | $27.33 | 57,137 |
| 2018-04-05 | $100.90 | $101.50 | $100.13 | $100.50 | $27.54 | 91,409 |
| 2018-04-04 | $101.56 | $101.56 | $99.74 | $99.75 | $27.33 | 105,616 |
| 2018-04-03 | $100.11 | $101.96 | $99.51 | $101.96 | $27.94 | 58,435 |
| 2018-04-02 | $100.87 | $102.09 | $99.46 | $100.35 | $27.50 | 102,614 |
| 2018-03-29 | $99.82 | $101.37 | $97.96 | $100.58 | $27.56 | 68,461 |
| 2018-03-28 | $97.84 | $99.47 | $97.80 | $98.99 | $27.12 | 49,859 |
| 2018-03-27 | $100.66 | $101.84 | $98.44 | $100.34 | $26.65 | 134,313 |
| 2018-03-26 | $100.13 | $102.11 | $99.25 | $101.14 | $26.87 | 176,059 |
| 2018-03-23 | $101.80 | $101.80 | $98.75 | $98.75 | $26.23 | 123,443 |
| 2018-03-22 | $100.68 | $102.75 | $100.54 | $101.92 | $27.07 | 118,686 |
| 2018-03-21 | $101.20 | $103.40 | $100.01 | $101.42 | $26.94 | 138,904 |
| 2018-03-20 | $101.65 | $103.24 | $100.00 | $101.38 | $26.93 | 255,072 |
| 2018-03-19 | $102.32 | $103.85 | $100.43 | $101.37 | $26.93 | 74,850 |
| 2018-03-16 | $101.62 | $103.24 | $100.49 | $102.15 | $27.14 | 776,842 |
| 2018-03-15 | $102.45 | $103.76 | $101.52 | $101.65 | $27.00 | 112,968 |
| 2018-03-14 | $102.60 | $103.38 | $101.41 | $102.17 | $27.14 | 154,792 |
| 2018-03-13 | $103.30 | $103.30 | $101.17 | $102.93 | $27.34 | 233,035 |
| 2018-03-12 | $101.64 | $103.67 | $101.11 | $102.56 | $27.24 | 272,555 |
| 2018-03-09 | $101.31 | $102.92 | $100.91 | $102.12 | $27.13 | 97,120 |
| 2018-03-08 | $102.00 | $102.56 | $100.03 | $100.79 | $26.77 | 136,545 |
| 2018-03-07 | $100.93 | $103.46 | $100.53 | $102.26 | $27.16 | 95,921 |
| 2018-03-06 | $102.18 | $103.37 | $100.25 | $101.09 | $26.85 | 100,746 |
| 2018-03-05 | $99.01 | $101.93 | $99.01 | $101.67 | $27.01 | 81,349 |
| 2018-03-02 | $100.34 | $102.01 | $99.01 | $100.02 | $26.57 | 84,695 |
| 2018-03-01 | $102.40 | $102.40 | $98.73 | $100.35 | $26.66 | 166,493 |
| 2018-02-28 | $101.95 | $103.30 | $100.12 | $101.86 | $27.06 | 192,950 |
| 2018-02-27 | $104.38 | $105.49 | $100.65 | $101.20 | $26.88 | 136,935 |
| 2018-02-26 | $106.31 | $106.36 | $102.87 | $105.00 | $27.89 | 106,184 |
| 2018-02-23 | $104.12 | $105.79 | $104.12 | $105.50 | $28.02 | 137,272 |
| 2018-02-22 | $103.27 | $105.27 | $101.98 | $103.75 | $27.56 | 59,116 |
| 2018-02-21 | $102.76 | $103.95 | $102.05 | $102.41 | $27.20 | 68,670 |
| 2018-02-20 | $101.85 | $103.14 | $100.28 | $101.97 | $27.09 | 186,144 |
| 2018-02-16 | $103.09 | $103.46 | $102.00 | $102.00 | $27.10 | 34,060 |
| 2018-02-15 | $103.38 | $104.09 | $102.65 | $103.60 | $27.52 | 61,818 |
| 2018-02-14 | $100.95 | $103.30 | $100.95 | $102.61 | $27.26 | 106,227 |
| 2018-02-13 | $100.93 | $102.75 | $100.48 | $101.21 | $26.89 | 73,415 |
| 2018-02-12 | $101.30 | $102.50 | $99.16 | $100.99 | $26.83 | 62,811 |
| 2018-02-09 | $100.68 | $101.81 | $97.38 | $101.50 | $26.96 | 205,317 |
| 2018-02-08 | $103.48 | $104.77 | $100.29 | $100.29 | $26.64 | 68,299 |
| 2018-02-07 | $103.26 | $104.54 | $101.41 | $101.95 | $27.08 | 136,119 |
| 2018-02-06 | $100.00 | $103.95 | $100.00 | $103.08 | $27.38 | 138,542 |
| 2018-02-05 | $101.24 | $104.40 | $100.00 | $100.48 | $26.69 | 102,467 |
| 2018-02-02 | $103.35 | $104.26 | $101.98 | $102.10 | $27.12 | 245,809 |
| 2018-02-01 | $103.05 | $104.37 | $102.64 | $104.06 | $27.64 | 133,776 |
| 2018-01-31 | $103.33 | $104.39 | $101.55 | $101.55 | $26.98 | 102,920 |
| 2018-01-30 | $102.96 | $103.71 | $102.07 | $103.52 | $27.50 | 91,038 |
| 2018-01-29 | $104.60 | $106.04 | $102.88 | $105.00 | $27.89 | 97,492 |
| 2018-01-26 | $102.95 | $105.27 | $102.95 | $104.84 | $27.85 | 87,039 |
| 2018-01-25 | $104.65 | $106.50 | $102.96 | $103.40 | $27.47 | 105,656 |
| 2018-01-24 | $102.75 | $104.00 | $102.09 | $103.99 | $27.62 | 169,530 |
| 2018-01-23 | $102.86 | $103.87 | $101.36 | $102.53 | $27.24 | 133,205 |
| 2018-01-22 | $103.65 | $105.00 | $101.17 | $104.36 | $27.72 | 157,264 |
| 2018-01-19 | $102.63 | $104.14 | $100.61 | $103.24 | $27.42 | 128,549 |
| 2018-01-18 | $102.56 | $103.52 | $99.10 | $101.96 | $27.08 | 177,857 |
| 2018-01-17 | $101.76 | $104.76 | $101.04 | $103.60 | $27.52 | 95,078 |
| 2018-01-16 | $102.31 | $103.89 | $101.39 | $102.14 | $27.13 | 64,597 |
| 2018-01-12 | $102.01 | $103.58 | $102.01 | $102.71 | $27.28 | 39,793 |
| 2018-01-11 | $99.16 | $103.24 | $97.75 | $103.07 | $27.38 | 91,357 |
| 2018-01-10 | $100.07 | $101.27 | $98.96 | $99.45 | $26.42 | 81,693 |
| 2018-01-09 | $100.84 | $101.45 | $99.74 | $100.41 | $26.67 | 49,022 |
| 2018-01-08 | $100.35 | $101.55 | $99.70 | $100.61 | $26.73 | 82,996 |
| 2018-01-05 | $99.78 | $101.72 | $98.66 | $100.93 | $26.81 | 78,712 |
| 2018-01-04 | $99.48 | $99.91 | $97.56 | $99.13 | $26.33 | 69,415 |
| 2018-01-03 | $100.43 | $100.79 | $98.31 | $98.91 | $26.27 | 101,963 |
| 2018-01-02 | $97.54 | $100.90 | $97.54 | $100.90 | $26.80 | 89,465 |
| 2017-12-29 | $97.01 | $97.77 | $95.92 | $96.53 | $25.64 | 55,469 |
| 2017-12-28 | $95.53 | $98.31 | $95.03 | $98.14 | $26.07 | 162,521 |
| 2017-12-27 | $96.49 | $96.49 | $94.40 | $94.69 | $25.15 | 94,228 |
| 2017-12-26 | $94.24 | $97.55 | $94.24 | $96.32 | $25.59 | 102,552 |
| 2017-12-22 | $94.51 | $94.96 | $93.49 | $93.64 | $24.87 | 46,583 |
| 2017-12-21 | $94.80 | $94.95 | $93.15 | $94.00 | $24.97 | 114,069 |
| 2017-12-20 | $95.78 | $96.70 | $94.29 | $94.59 | $25.13 | 184,638 |
| 2017-12-19 | $96.00 | $96.35 | $94.61 | $95.19 | $25.29 | 318,792 |
| 2017-12-18 | $94.25 | $97.51 | $92.50 | $96.06 | $25.52 | 355,202 |
| 2017-12-15 | $85.32 | $88.10 | $85.32 | $86.65 | $23.02 | 329,895 |
| 2017-12-14 | $84.17 | $86.32 | $84.17 | $84.81 | $22.53 | 126,988 |
| 2017-12-13 | $84.89 | $85.36 | $83.90 | $84.55 | $22.46 | 152,630 |
| 2017-12-12 | $83.80 | $85.33 | $82.27 | $84.31 | $22.40 | 213,669 |
| 2017-12-11 | $81.24 | $85.66 | $80.32 | $84.00 | $22.31 | 575,064 |
| 2017-12-08 | $81.34 | $82.24 | $80.20 | $81.11 | $21.55 | 94,615 |
| 2017-12-07 | $80.91 | $81.36 | $79.60 | $80.64 | $21.42 | 188,276 |
| 2017-12-06 | $80.96 | $81.79 | $79.79 | $81.57 | $21.67 | 63,468 |
| 2017-12-05 | $82.74 | $82.74 | $80.86 | $81.40 | $21.62 | 45,390 |
| 2017-12-04 | $82.62 | $83.85 | $82.22 | $82.40 | $21.89 | 74,286 |
| 2017-12-01 | $82.79 | $83.17 | $82.11 | $83.01 | $22.05 | 61,072 |
| 2017-11-30 | $83.48 | $84.67 | $81.99 | $82.96 | $22.04 | 167,563 |
| 2017-11-29 | $83.99 | $84.08 | $82.13 | $83.31 | $22.13 | 155,467 |
| 2017-11-28 | $83.77 | $84.30 | $82.84 | $83.87 | $22.28 | 147,768 |
| 2017-11-27 | $84.80 | $85.00 | $83.25 | $83.48 | $22.18 | 165,288 |
| 2017-11-24 | $84.80 | $85.16 | $83.89 | $85.16 | $22.62 | 93,280 |
| 2017-11-22 | $85.55 | $85.76 | $84.26 | $85.56 | $22.73 | 119,688 |
| 2017-11-21 | $84.82 | $86.34 | $84.09 | $85.09 | $22.60 | 143,082 |
| 2017-11-20 | $83.06 | $86.29 | $83.06 | $84.18 | $22.36 | 198,735 |
| 2017-11-17 | $88.59 | $90.00 | $87.44 | $90.00 | $23.91 | 73,046 |
| 2017-11-16 | $87.74 | $88.84 | $87.74 | $88.39 | $23.48 | 59,493 |
| 2017-11-15 | $87.08 | $88.42 | $86.97 | $87.93 | $23.36 | 118,486 |
| 2017-11-14 | $88.52 | $89.24 | $87.40 | $87.60 | $23.27 | 121,697 |
| 2017-11-13 | $89.41 | $90.35 | $88.21 | $89.09 | $23.67 | 73,408 |
| 2017-11-10 | $90.65 | $90.95 | $89.62 | $90.04 | $23.92 | 53,153 |
| 2017-11-09 | $91.06 | $91.18 | $89.52 | $90.49 | $24.04 | 107,512 |
| 2017-11-08 | $90.88 | $92.03 | $89.63 | $91.15 | $24.21 | 69,893 |
| 2017-11-07 | $90.95 | $92.16 | $90.64 | $91.28 | $24.25 | 96,762 |
| 2017-11-06 | $90.37 | $91.76 | $90.20 | $90.49 | $24.04 | 79,782 |
| 2017-11-03 | $92.64 | $93.57 | $90.13 | $90.76 | $24.11 | 132,282 |
| 2017-11-02 | $91.78 | $93.05 | $91.42 | $92.61 | $24.60 | 103,393 |
| 2017-11-01 | $92.73 | $93.47 | $90.87 | $91.30 | $24.25 | 122,296 |
| 2017-10-31 | $93.38 | $94.62 | $91.70 | $92.12 | $24.47 | 321,611 |
| 2017-10-30 | $91.57 | $93.01 | $91.57 | $92.57 | $24.59 | 110,272 |
| 2017-10-27 | $90.57 | $91.49 | $90.57 | $91.03 | $24.18 | 49,423 |
| 2017-10-26 | $91.45 | $91.96 | $90.67 | $90.75 | $24.11 | 75,509 |
| 2017-10-25 | $91.18 | $91.87 | $90.63 | $91.17 | $24.22 | 95,013 |
| 2017-10-24 | $91.54 | $91.71 | $89.60 | $90.71 | $24.10 | 173,983 |
| 2017-10-23 | $91.91 | $92.70 | $90.50 | $90.85 | $24.13 | 151,378 |
| 2017-10-20 | $92.84 | $93.88 | $91.51 | $92.38 | $24.54 | 313,891 |
| 2017-10-19 | $93.04 | $93.82 | $92.00 | $92.85 | $24.66 | 91,462 |
| 2017-10-18 | $93.38 | $94.63 | $92.94 | $93.70 | $24.89 | 92,112 |
| 2017-10-17 | $93.81 | $94.06 | $92.65 | $93.41 | $24.81 | 74,583 |
| 2017-10-16 | $93.26 | $94.33 | $92.94 | $94.22 | $25.03 | 134,497 |
| 2017-10-13 | $94.77 | $95.65 | $92.56 | $92.97 | $24.70 | 137,226 |
| 2017-10-12 | $95.14 | $95.41 | $93.45 | $94.15 | $25.01 | 112,692 |
| 2017-10-11 | $95.08 | $95.80 | $94.47 | $94.78 | $25.18 | 141,766 |
| 2017-10-10 | $93.65 | $95.67 | $93.65 | $95.50 | $25.37 | 95,277 |
| 2017-10-09 | $93.92 | $94.77 | $92.78 | $92.83 | $24.66 | 27,726 |
| 2017-10-06 | $94.31 | $94.47 | $92.69 | $93.29 | $24.78 | 132,650 |
| 2017-10-05 | $94.38 | $95.01 | $93.56 | $94.50 | $25.10 | 78,429 |
| 2017-10-04 | $93.44 | $94.43 | $93.44 | $93.97 | $24.96 | 87,333 |
| 2017-10-03 | $92.27 | $94.43 | $92.27 | $94.34 | $25.06 | 107,138 |
| 2017-10-02 | $91.26 | $92.61 | $89.69 | $92.19 | $24.49 | 85,057 |
| 2017-09-29 | $91.66 | $92.39 | $91.17 | $91.17 | $24.22 | 134,944 |
| 2017-09-28 | $90.70 | $91.87 | $89.71 | $90.99 | $24.17 | 232,894 |
| 2017-09-27 | $91.04 | $92.03 | $90.21 | $90.77 | $24.11 | 112,493 |
| 2017-09-26 | $91.90 | $92.15 | $90.56 | $91.19 | $24.22 | 116,968 |
| 2017-09-25 | $93.49 | $93.49 | $90.64 | $91.90 | $24.41 | 225,505 |
| 2017-09-22 | $91.88 | $93.66 | $91.19 | $92.99 | $24.70 | 203,701 |
| 2017-09-21 | $88.57 | $92.50 | $88.57 | $92.43 | $24.55 | 230,348 |
| 2017-09-20 | $87.67 | $88.99 | $87.67 | $88.35 | $23.47 | 130,880 |
| 2017-09-19 | $87.37 | $87.71 | $86.46 | $87.16 | $23.15 | 122,513 |
| 2017-09-18 | $87.87 | $89.02 | $87.02 | $87.51 | $23.25 | 86,021 |
| 2017-09-15 | $86.75 | $88.56 | $85.83 | $87.70 | $23.30 | 286,958 |
| 2017-09-14 | $87.19 | $87.33 | $85.82 | $86.51 | $22.98 | 179,188 |
| 2017-09-13 | $88.26 | $88.26 | $86.11 | $86.71 | $23.03 | 139,235 |
| 2017-09-12 | $88.68 | $88.68 | $87.23 | $87.90 | $23.35 | 132,521 |
| 2017-09-11 | $86.89 | $88.15 | $86.81 | $88.06 | $23.39 | 169,658 |
| 2017-09-08 | $87.56 | $88.10 | $86.41 | $86.71 | $23.03 | 106,374 |
| 2017-09-07 | $87.27 | $88.52 | $85.98 | $88.04 | $23.39 | 196,637 |
| 2017-09-06 | $87.77 | $88.76 | $86.80 | $87.26 | $23.18 | 433,761 |
| 2017-09-05 | $89.08 | $89.50 | $87.80 | $88.48 | $23.50 | 109,196 |
| 2017-09-01 | $87.66 | $89.90 | $87.66 | $88.81 | $23.59 | 72,093 |
| 2017-08-31 | $88.39 | $88.39 | $87.15 | $87.52 | $23.25 | 61,112 |
| 2017-08-30 | $89.39 | $89.39 | $87.67 | $87.81 | $23.33 | 255,860 |
| 2017-08-29 | $87.84 | $89.07 | $87.67 | $89.07 | $23.66 | 75,144 |
| 2017-08-28 | $89.91 | $89.91 | $87.91 | $88.36 | $23.47 | 108,460 |
| 2017-08-25 | $89.89 | $89.90 | $88.49 | $89.01 | $23.64 | 208,734 |
| 2017-08-24 | $88.83 | $89.50 | $88.16 | $88.87 | $23.61 | 101,917 |
| 2017-08-23 | $87.50 | $88.85 | $86.05 | $88.37 | $23.47 | 103,408 |
| 2017-08-22 | $87.95 | $87.97 | $87.21 | $87.50 | $23.24 | 69,774 |
| 2017-08-21 | $87.85 | $88.78 | $87.43 | $87.76 | $23.31 | 114,042 |
| 2017-08-18 | $87.11 | $88.25 | $86.82 | $87.38 | $23.21 | 187,439 |
| 2017-08-17 | $87.70 | $87.73 | $86.08 | $86.60 | $23.00 | 113,211 |
| 2017-08-16 | $86.70 | $87.44 | $86.61 | $87.12 | $23.14 | 81,546 |
| 2017-08-15 | $87.43 | $87.82 | $85.81 | $87.18 | $23.16 | 52,389 |
| 2017-08-14 | $86.72 | $87.35 | $86.03 | $86.86 | $23.07 | 59,839 |
| 2017-08-11 | $85.22 | $86.90 | $84.40 | $86.10 | $22.87 | 83,775 |
| 2017-08-10 | $86.94 | $86.94 | $84.86 | $85.23 | $22.64 | 108,496 |
| 2017-08-09 | $85.92 | $86.82 | $85.44 | $86.45 | $22.96 | 139,475 |
| 2017-08-08 | $86.37 | $86.82 | $85.92 | $86.50 | $22.98 | 62,434 |
| 2017-08-07 | $86.50 | $86.51 | $85.44 | $85.86 | $22.81 | 127,838 |
| 2017-08-04 | $86.46 | $87.20 | $85.68 | $86.79 | $23.05 | 109,702 |
| 2017-08-03 | $85.96 | $86.44 | $85.43 | $86.28 | $22.92 | 116,753 |
| 2017-08-02 | $86.07 | $87.07 | $85.60 | $86.22 | $22.90 | 228,860 |
| 2017-08-01 | $85.69 | $86.97 | $85.53 | $86.01 | $22.85 | 103,672 |
| 2017-07-31 | $84.64 | $86.17 | $83.74 | $85.48 | $22.71 | 162,561 |
| 2017-07-28 | $84.46 | $84.56 | $83.90 | $84.31 | $22.40 | 102,427 |
| 2017-07-27 | $84.60 | $84.97 | $83.81 | $84.64 | $22.48 | 127,154 |
| 2017-07-26 | $83.88 | $85.02 | $83.44 | $84.42 | $22.43 | 473,778 |
| 2017-07-25 | $84.57 | $85.14 | $83.64 | $84.09 | $22.34 | 173,290 |
| 2017-07-24 | $84.56 | $84.92 | $84.02 | $84.45 | $22.43 | 259,197 |
| 2017-07-21 | $85.23 | $86.49 | $83.77 | $84.33 | $22.40 | 183,703 |
| 2017-07-20 | $86.07 | $86.07 | $83.78 | $84.49 | $22.44 | 106,270 |
| 2017-07-19 | $87.08 | $87.09 | $85.38 | $86.94 | $22.50 | 81,855 |
| 2017-07-18 | $85.71 | $87.12 | $85.60 | $86.74 | $22.44 | 151,542 |
| 2017-07-17 | $85.76 | $86.12 | $85.26 | $85.71 | $22.18 | 140,452 |
| 2017-07-14 | $84.99 | $86.07 | $84.42 | $85.73 | $22.18 | 212,292 |
| 2017-07-13 | $84.50 | $85.28 | $84.30 | $84.70 | $21.92 | 166,863 |
| 2017-07-12 | $82.00 | $84.41 | $82.00 | $84.07 | $21.75 | 131,592 |
| 2017-07-11 | $80.74 | $82.14 | $80.74 | $81.55 | $21.10 | 137,958 |
| 2017-07-10 | $81.45 | $81.90 | $80.44 | $81.23 | $21.02 | 129,756 |
| 2017-07-07 | $80.44 | $81.10 | $79.98 | $80.42 | $20.81 | 68,754 |
| 2017-07-06 | $80.51 | $81.19 | $79.02 | $80.19 | $20.75 | 155,342 |
| 2017-07-05 | $78.48 | $80.41 | $77.76 | $80.00 | $20.70 | 180,541 |
| 2017-07-03 | $77.51 | $78.19 | $76.56 | $77.89 | $20.15 | 66,757 |
| 2017-06-30 | $77.96 | $78.07 | $77.55 | $77.93 | $20.17 | 107,089 |
| 2017-06-29 | $77.77 | $77.96 | $76.97 | $77.71 | $20.11 | 230,488 |
| 2017-06-28 | $78.45 | $78.45 | $77.45 | $77.50 | $20.05 | 146,116 |
| 2017-06-27 | $77.82 | $78.62 | $77.42 | $77.69 | $20.10 | 180,632 |
| 2017-06-26 | $78.08 | $78.08 | $76.20 | $77.72 | $20.11 | 84,730 |
| 2017-06-23 | $77.29 | $78.14 | $76.91 | $77.61 | $20.08 | 250,526 |
| 2017-06-22 | $77.33 | $77.88 | $77.03 | $77.40 | $20.03 | 115,282 |
| 2017-06-21 | $78.07 | $78.07 | $77.24 | $77.44 | $20.04 | 110,873 |
| 2017-06-20 | $77.70 | $78.44 | $77.09 | $77.58 | $20.07 | 122,464 |
| 2017-06-19 | $79.35 | $79.35 | $77.68 | $78.65 | $20.35 | 90,552 |
| 2017-06-16 | $78.73 | $79.84 | $78.11 | $79.01 | $20.44 | 325,005 |
| 2017-06-15 | $78.96 | $79.03 | $77.97 | $78.59 | $20.34 | 82,910 |
| 2017-06-14 | $78.25 | $79.65 | $77.89 | $79.04 | $20.45 | 69,169 |
| 2017-06-13 | $78.11 | $78.84 | $76.82 | $78.28 | $20.26 | 142,250 |
| 2017-06-12 | $77.85 | $78.51 | $76.66 | $77.65 | $20.09 | 194,779 |
| 2017-06-09 | $78.02 | $78.25 | $77.24 | $77.55 | $20.07 | 82,139 |
| 2017-06-08 | $77.28 | $78.37 | $76.84 | $77.57 | $20.07 | 71,270 |
| 2017-06-07 | $78.27 | $78.27 | $76.42 | $77.46 | $20.04 | 93,408 |
| 2017-06-06 | $77.21 | $77.94 | $75.78 | $77.77 | $20.12 | 66,820 |
| 2017-06-05 | $77.68 | $78.10 | $76.72 | $77.30 | $20.00 | 90,816 |
| 2017-06-02 | $76.90 | $77.99 | $76.70 | $77.47 | $20.05 | 115,549 |
| 2017-06-01 | $76.87 | $77.49 | $76.58 | $77.33 | $20.01 | 95,328 |
| 2017-05-31 | $77.87 | $77.87 | $76.13 | $76.61 | $19.82 | 87,743 |
| 2017-05-30 | $77.71 | $77.71 | $76.61 | $77.40 | $20.03 | 136,267 |
| 2017-05-26 | $77.32 | $78.21 | $77.11 | $77.99 | $20.18 | 88,423 |
| 2017-05-25 | $77.93 | $78.13 | $76.96 | $77.56 | $20.07 | 147,744 |
| 2017-05-24 | $75.98 | $77.51 | $75.15 | $77.30 | $20.00 | 294,718 |
| 2017-05-23 | $75.95 | $76.83 | $74.50 | $76.20 | $19.72 | 141,689 |
| 2017-05-22 | $75.47 | $76.51 | $74.85 | $75.98 | $19.66 | 270,394 |
| 2017-05-19 | $74.24 | $76.63 | $74.24 | $75.42 | $19.52 | 93,691 |
| 2017-05-18 | $74.23 | $75.33 | $72.78 | $73.72 | $19.08 | 110,889 |
| 2017-05-17 | $75.44 | $75.57 | $74.22 | $74.87 | $19.37 | 129,246 |
| 2017-05-16 | $75.41 | $76.10 | $75.40 | $76.10 | $19.69 | 93,398 |
| 2017-05-15 | $74.64 | $75.63 | $74.64 | $75.29 | $19.48 | 96,188 |
| 2017-05-12 | $74.13 | $74.63 | $73.91 | $74.62 | $19.31 | 72,611 |
| 2017-05-11 | $73.74 | $74.40 | $73.59 | $74.14 | $19.18 | 50,577 |
| 2017-05-10 | $73.79 | $74.46 | $73.51 | $73.78 | $19.09 | 89,991 |
| 2017-05-09 | $72.80 | $72.92 | $72.00 | $72.82 | $18.84 | 71,896 |
| 2017-05-08 | $73.53 | $73.53 | $72.37 | $72.70 | $18.81 | 99,176 |
| 2017-05-05 | $73.53 | $74.39 | $73.51 | $74.34 | $19.24 | 67,384 |
| 2017-05-04 | $73.59 | $74.25 | $72.95 | $73.35 | $18.98 | 84,497 |
| 2017-05-03 | $73.37 | $73.76 | $72.93 | $73.60 | $19.04 | 64,799 |
| 2017-05-02 | $73.29 | $74.37 | $73.14 | $74.31 | $19.23 | 67,494 |
| 2017-05-01 | $73.23 | $73.89 | $73.23 | $73.63 | $19.05 | 28,608 |
| 2017-04-28 | $73.17 | $73.32 | $72.00 | $73.27 | $18.96 | 112,599 |
| 2017-04-27 | $73.64 | $73.84 | $73.02 | $73.32 | $18.97 | 81,012 |
| 2017-04-26 | $74.95 | $74.95 | $73.32 | $73.36 | $18.98 | 97,652 |
| 2017-04-25 | $75.51 | $76.23 | $74.13 | $74.57 | $19.30 | 132,552 |
| 2017-04-24 | $75.38 | $75.53 | $74.63 | $75.30 | $19.48 | 154,772 |
| 2017-04-21 | $74.91 | $75.00 | $74.53 | $74.74 | $19.34 | 62,623 |
| 2017-04-20 | $74.96 | $75.31 | $74.55 | $74.94 | $19.39 | 202,849 |
| 2017-04-19 | $74.99 | $75.62 | $74.39 | $74.52 | $19.28 | 53,964 |
| 2017-04-18 | $75.09 | $75.50 | $74.72 | $75.03 | $19.41 | 196,177 |
| 2017-04-17 | $74.94 | $75.68 | $74.94 | $75.58 | $19.56 | 68,678 |
| 2017-04-13 | $74.81 | $75.39 | $74.37 | $74.37 | $19.24 | 65,819 |
| 2017-04-12 | $74.28 | $74.62 | $73.97 | $74.47 | $19.27 | 318,625 |
| 2017-04-11 | $74.56 | $74.56 | $73.83 | $74.20 | $19.20 | 105,111 |
| 2017-04-10 | $74.06 | $74.91 | $73.66 | $74.37 | $19.24 | 81,742 |
| 2017-04-07 | $73.97 | $74.87 | $73.90 | $74.34 | $19.24 | 92,517 |
| 2017-04-06 | $74.37 | $75.02 | $73.90 | $74.08 | $19.17 | 164,180 |
| 2017-04-05 | $74.22 | $75.08 | $73.69 | $74.23 | $19.21 | 256,864 |
| 2017-04-04 | $72.81 | $73.62 | $72.47 | $73.34 | $18.98 | 96,453 |
| 2017-04-03 | $71.71 | $73.30 | $71.45 | $72.77 | $18.83 | 188,888 |
| 2017-03-31 | $73.12 | $73.68 | $71.61 | $72.16 | $18.67 | 312,923 |
| 2017-03-30 | $74.28 | $74.30 | $73.07 | $73.54 | $19.03 | 163,047 |
| 2017-03-29 | $75.17 | $75.28 | $74.04 | $74.51 | $19.28 | 225,822 |
| 2017-03-28 | $73.87 | $75.12 | $73.56 | $74.95 | $19.39 | 171,170 |
| 2017-03-27 | $73.67 | $74.61 | $72.86 | $73.58 | $19.04 | 187,792 |
| 2017-03-24 | $72.95 | $74.70 | $72.95 | $74.10 | $19.17 | 175,871 |
| 2017-03-23 | $72.85 | $73.56 | $72.44 | $73.00 | $18.89 | 166,104 |
| 2017-03-22 | $72.15 | $73.29 | $71.72 | $72.75 | $18.82 | 197,115 |
| 2017-03-21 | $72.22 | $73.40 | $71.92 | $72.74 | $18.82 | 197,695 |
| 2017-03-20 | $70.46 | $72.18 | $70.46 | $71.70 | $18.55 | 145,081 |
| 2017-03-17 | $72.73 | $72.73 | $70.12 | $70.76 | $18.31 | 1,058,332 |
| 2017-03-16 | $71.80 | $72.86 | $71.55 | $72.80 | $18.84 | 276,292 |
| 2017-03-15 | $69.81 | $71.77 | $69.48 | $71.71 | $18.56 | 220,390 |
| 2017-03-14 | $73.76 | $73.76 | $72.30 | $72.86 | $18.30 | 278,275 |
| 2017-03-13 | $72.15 | $73.93 | $72.13 | $73.91 | $18.56 | 480,284 |
| 2017-03-10 | $71.61 | $71.89 | $71.24 | $71.87 | $18.05 | 109,989 |
| 2017-03-09 | $72.31 | $72.31 | $71.18 | $71.46 | $17.95 | 206,212 |
| 2017-03-08 | $72.97 | $72.98 | $71.87 | $71.95 | $18.07 | 121,018 |
| 2017-03-07 | $72.72 | $73.66 | $72.66 | $73.32 | $18.41 | 62,560 |
| 2017-03-06 | $72.61 | $73.12 | $72.49 | $72.82 | $18.29 | 56,795 |
| 2017-03-03 | $72.56 | $73.15 | $72.56 | $72.94 | $18.32 | 82,233 |
| 2017-03-02 | $73.43 | $73.66 | $72.46 | $72.53 | $18.21 | 136,793 |
| 2017-03-01 | $72.68 | $74.02 | $72.67 | $73.32 | $18.41 | 91,270 |
| 2017-02-28 | $72.35 | $73.14 | $71.84 | $72.18 | $18.13 | 101,827 |
| 2017-02-27 | $72.31 | $72.56 | $72.15 | $72.39 | $18.18 | 57,025 |
| 2017-02-24 | $72.91 | $72.91 | $71.75 | $72.18 | $18.13 | 71,055 |
| 2017-02-23 | $73.00 | $73.38 | $72.71 | $73.03 | $18.34 | 102,145 |
| 2017-02-22 | $72.49 | $72.89 | $72.14 | $72.68 | $18.25 | 114,246 |
| 2017-02-21 | $72.55 | $73.34 | $72.24 | $73.15 | $18.37 | 105,181 |
| 2017-02-17 | $72.17 | $72.47 | $71.83 | $72.02 | $18.09 | 87,325 |
| 2017-02-16 | $72.69 | $72.90 | $72.20 | $72.31 | $18.16 | 87,633 |
| 2017-02-15 | $72.42 | $73.10 | $71.98 | $72.79 | $18.28 | 87,328 |
| 2017-02-14 | $72.10 | $72.52 | $71.63 | $72.27 | $18.15 | 73,678 |
| 2017-02-13 | $72.22 | $72.41 | $71.64 | $71.78 | $18.03 | 52,711 |
| 2017-02-10 | $72.78 | $72.79 | $71.13 | $72.70 | $18.26 | 286,931 |
| 2017-02-09 | $71.62 | $72.89 | $71.62 | $72.32 | $18.16 | 199,685 |
| 2017-02-08 | $72.13 | $72.36 | $71.19 | $71.89 | $18.05 | 139,800 |
| 2017-02-07 | $72.23 | $72.58 | $71.90 | $72.53 | $18.21 | 60,479 |
| 2017-02-06 | $72.07 | $72.87 | $71.84 | $72.38 | $18.18 | 94,872 |
| 2017-02-03 | $72.18 | $72.96 | $71.92 | $72.13 | $18.11 | 75,133 |
| 2017-02-02 | $71.63 | $72.29 | $71.63 | $72.12 | $18.11 | 125,559 |
| 2017-02-01 | $71.68 | $72.20 | $71.37 | $71.78 | $18.03 | 126,119 |
| 2017-01-31 | $71.84 | $72.19 | $71.30 | $71.31 | $17.91 | 94,299 |
| 2017-01-30 | $71.83 | $72.37 | $71.61 | $71.92 | $18.06 | 76,849 |
| 2017-01-27 | $72.63 | $72.63 | $71.91 | $72.26 | $18.15 | 54,144 |
| 2017-01-26 | $73.04 | $73.40 | $72.15 | $72.55 | $18.22 | 100,319 |
| 2017-01-25 | $71.58 | $73.01 | $71.37 | $72.70 | $18.26 | 74,176 |
| 2017-01-24 | $72.65 | $72.65 | $71.17 | $71.35 | $17.92 | 199,795 |
| 2017-01-23 | $71.38 | $72.38 | $71.38 | $72.29 | $18.15 | 90,706 |
| 2017-01-20 | $71.40 | $71.71 | $70.93 | $71.66 | $18.00 | 86,245 |
| 2017-01-19 | $71.67 | $71.67 | $70.88 | $71.31 | $17.91 | 67,183 |
| 2017-01-18 | $71.56 | $72.23 | $71.34 | $71.78 | $18.03 | 69,138 |
| 2017-01-17 | $71.25 | $71.92 | $71.25 | $71.49 | $17.95 | 36,744 |
| 2017-01-13 | $71.44 | $71.73 | $71.04 | $71.29 | $17.90 | 59,793 |
| 2017-01-12 | $71.41 | $71.98 | $71.04 | $71.32 | $17.91 | 62,353 |
| 2017-01-11 | $70.49 | $71.34 | $70.00 | $71.14 | $17.87 | 73,455 |
| 2017-01-10 | $70.27 | $70.78 | $70.04 | $70.72 | $17.76 | 71,619 |
| 2017-01-09 | $70.55 | $70.79 | $69.99 | $70.61 | $17.73 | 141,891 |
| 2017-01-06 | $70.64 | $71.19 | $70.24 | $70.66 | $17.74 | 81,468 |
| 2017-01-05 | $70.63 | $71.36 | $70.60 | $71.07 | $17.85 | 126,314 |
| 2017-01-04 | $70.08 | $70.56 | $70.00 | $70.07 | $17.60 | 95,114 |
| 2017-01-03 | $70.28 | $70.82 | $69.45 | $69.91 | $17.56 | 142,505 |
| 2016-12-30 | $70.59 | $70.71 | $70.12 | $70.45 | $17.69 | 44,814 |
| 2016-12-29 | $69.45 | $70.96 | $69.45 | $70.53 | $17.71 | 87,652 |
| 2016-12-28 | $68.70 | $69.57 | $68.70 | $69.12 | $17.36 | 86,191 |
| 2016-12-27 | $68.57 | $68.85 | $68.12 | $68.69 | $17.25 | 63,061 |
| 2016-12-23 | $68.30 | $68.72 | $68.18 | $68.62 | $17.23 | 52,434 |
| 2016-12-22 | $68.62 | $68.99 | $68.13 | $68.45 | $17.19 | 82,998 |
| 2016-12-21 | $68.97 | $69.76 | $68.58 | $68.91 | $17.31 | 109,995 |
| 2016-12-20 | $68.81 | $69.73 | $68.28 | $68.91 | $17.31 | 160,455 |
| 2016-12-19 | $69.52 | $69.52 | $68.37 | $68.59 | $17.22 | 112,819 |
| 2016-12-16 | $70.44 | $70.44 | $68.90 | $69.41 | $17.43 | 132,439 |
| 2016-12-15 | $70.48 | $70.87 | $69.98 | $70.61 | $17.73 | 66,855 |
| 2016-12-14 | $72.17 | $72.43 | $70.46 | $70.87 | $17.80 | 150,978 |
| 2016-12-13 | $71.78 | $72.69 | $71.32 | $72.36 | $18.17 | 279,412 |
| 2016-12-12 | $70.75 | $70.90 | $70.29 | $70.70 | $17.75 | 151,220 |
| 2016-12-09 | $69.48 | $70.99 | $69.48 | $70.53 | $17.71 | 191,407 |
| 2016-12-08 | $69.25 | $70.57 | $69.14 | $69.68 | $17.50 | 154,460 |
| 2016-12-07 | $69.55 | $69.82 | $69.18 | $69.41 | $17.43 | 180,065 |
| 2016-12-06 | $69.41 | $69.95 | $69.05 | $69.20 | $17.38 | 156,819 |
| 2016-12-05 | $68.67 | $69.76 | $68.23 | $69.44 | $17.44 | 127,602 |
| 2016-12-02 | $67.49 | $68.47 | $67.42 | $67.95 | $17.06 | 74,075 |
| 2016-12-01 | $67.79 | $68.80 | $67.27 | $67.36 | $16.92 | 138,147 |
| 2016-11-30 | $68.18 | $68.72 | $67.37 | $67.37 | $16.92 | 163,113 |
| 2016-11-29 | $68.12 | $68.72 | $67.80 | $68.02 | $17.08 | 92,747 |
| 2016-11-28 | $69.49 | $69.49 | $67.95 | $68.07 | $17.09 | 108,096 |
| 2016-11-25 | $69.50 | $69.54 | $68.45 | $69.40 | $17.43 | 85,952 |
| 2016-11-23 | $69.03 | $69.58 | $68.43 | $69.50 | $17.45 | 171,268 |
| 2016-11-22 | $70.06 | $70.32 | $69.01 | $69.01 | $17.33 | 114,057 |
| 2016-11-21 | $69.40 | $70.56 | $69.26 | $69.72 | $17.51 | 216,212 |
| 2016-11-18 | $68.16 | $69.09 | $68.16 | $69.05 | $17.34 | 163,843 |
| 2016-11-17 | $68.64 | $69.46 | $68.55 | $68.55 | $17.21 | 105,281 |
| 2016-11-16 | $68.41 | $69.54 | $67.86 | $68.48 | $17.20 | 236,792 |
| 2016-11-15 | $67.22 | $68.79 | $67.22 | $68.78 | $17.27 | 181,448 |
| 2016-11-14 | $68.00 | $68.27 | $66.85 | $67.37 | $16.92 | 248,155 |
| 2016-11-11 | $68.59 | $68.88 | $66.65 | $68.24 | $17.14 | 188,822 |
| 2016-11-10 | $70.85 | $70.93 | $69.24 | $69.30 | $17.40 | 195,963 |
| 2016-11-09 | $71.57 | $71.80 | $70.59 | $70.59 | $17.73 | 345,279 |
| 2016-11-08 | $71.16 | $72.30 | $70.67 | $72.08 | $18.10 | 103,559 |
| 2016-11-07 | $71.00 | $71.41 | $70.47 | $71.23 | $17.89 | 168,579 |
| 2016-11-04 | $71.49 | $71.49 | $69.91 | $70.11 | $17.61 | 136,223 |
| 2016-11-03 | $71.84 | $72.45 | $71.63 | $71.71 | $18.01 | 89,346 |
| 2016-11-02 | $71.17 | $72.04 | $71.17 | $71.99 | $18.08 | 134,589 |
| 2016-11-01 | $72.65 | $72.65 | $71.56 | $71.63 | $17.99 | 130,836 |
| 2016-10-31 | $71.72 | $72.79 | $71.72 | $72.48 | $18.20 | 39,065 |
| 2016-10-28 | $71.75 | $72.16 | $71.04 | $71.69 | $18.00 | 133,629 |
| 2016-10-27 | $71.63 | $71.98 | $71.32 | $71.66 | $18.00 | 93,770 |
| 2016-10-26 | $71.18 | $71.43 | $70.97 | $71.10 | $17.86 | 112,530 |
| 2016-10-25 | $69.14 | $71.78 | $69.14 | $71.59 | $17.98 | 233,369 |
| 2016-10-24 | $68.82 | $69.54 | $68.64 | $69.26 | $17.39 | 71,651 |
| 2016-10-21 | $68.42 | $68.82 | $68.28 | $68.71 | $17.25 | 261,200 |
| 2016-10-20 | $68.72 | $68.72 | $68.16 | $68.41 | $17.18 | 87,243 |
| 2016-10-19 | $68.43 | $68.79 | $67.89 | $68.43 | $17.18 | 156,929 |
| 2016-10-18 | $66.82 | $68.05 | $66.50 | $67.76 | $17.02 | 237,761 |
| 2016-10-17 | $66.81 | $66.81 | $66.00 | $66.47 | $16.69 | 73,848 |
| 2016-10-14 | $66.52 | $66.92 | $66.21 | $66.79 | $16.77 | 86,241 |
| 2016-10-13 | $66.26 | $66.73 | $65.75 | $66.32 | $16.65 | 71,336 |
| 2016-10-12 | $67.06 | $68.06 | $66.64 | $66.83 | $16.78 | 49,112 |
| 2016-10-11 | $67.00 | $67.01 | $66.45 | $66.91 | $16.80 | 61,203 |
| 2016-10-10 | $66.77 | $67.43 | $66.77 | $66.96 | $16.82 | 96,632 |
| 2016-10-07 | $66.97 | $66.97 | $66.21 | $66.65 | $16.74 | 83,499 |
| 2016-10-06 | $67.03 | $67.40 | $66.11 | $66.84 | $16.79 | 66,351 |
| 2016-10-05 | $68.03 | $68.03 | $67.20 | $67.20 | $16.88 | 87,888 |
| 2016-10-04 | $67.68 | $67.82 | $67.35 | $67.57 | $16.97 | 191,804 |
| 2016-10-03 | $67.10 | $67.77 | $66.50 | $67.77 | $17.02 | 169,376 |
| 2016-09-30 | $67.73 | $67.96 | $66.97 | $67.30 | $16.90 | 98,827 |
| 2016-09-29 | $67.83 | $68.34 | $67.27 | $67.35 | $16.91 | 123,723 |
| 2016-09-28 | $68.01 | $68.01 | $67.47 | $67.94 | $17.06 | 58,382 |
| 2016-09-27 | $67.84 | $68.22 | $67.19 | $67.91 | $17.05 | 147,118 |
| 2016-09-26 | $68.22 | $68.33 | $67.84 | $67.95 | $17.06 | 80,829 |
| 2016-09-23 | $68.18 | $68.78 | $68.01 | $68.47 | $17.19 | 90,838 |
| 2016-09-22 | $69.21 | $69.22 | $68.26 | $68.48 | $17.20 | 98,389 |
| 2016-09-21 | $67.80 | $68.54 | $67.72 | $68.54 | $17.21 | 91,279 |
| 2016-09-20 | $67.33 | $67.71 | $66.60 | $67.19 | $16.87 | 174,514 |
| 2016-09-19 | $66.78 | $67.23 | $66.23 | $66.37 | $16.67 | 50,252 |
| 2016-09-16 | $66.17 | $67.11 | $66.15 | $66.36 | $16.66 | 141,815 |
| 2016-09-15 | $66.51 | $67.47 | $66.33 | $66.95 | $16.81 | 73,974 |
| 2016-09-14 | $66.13 | $66.93 | $65.96 | $65.98 | $16.57 | 174,489 |
| 2016-09-13 | $66.28 | $66.39 | $65.29 | $65.83 | $16.53 | 128,229 |
| 2016-09-12 | $65.64 | $66.66 | $64.66 | $66.41 | $16.68 | 64,509 |
| 2016-09-09 | $66.77 | $67.03 | $66.14 | $66.14 | $16.61 | 97,136 |
| 2016-09-08 | $67.49 | $67.73 | $66.93 | $67.47 | $16.94 | 85,360 |
| 2016-09-07 | $67.84 | $68.19 | $67.53 | $67.60 | $16.98 | 42,557 |
| 2016-09-06 | $67.24 | $68.17 | $66.63 | $67.83 | $17.03 | 180,327 |
| 2016-09-02 | $66.79 | $67.30 | $66.18 | $67.18 | $16.87 | 114,790 |
| 2016-09-01 | $65.94 | $66.46 | $65.94 | $66.01 | $16.58 | 134,255 |
| 2016-08-31 | $67.23 | $67.23 | $65.86 | $66.02 | $16.58 | 331,088 |
| 2016-08-30 | $67.19 | $67.19 | $66.59 | $67.03 | $16.83 | 106,856 |
| 2016-08-29 | $66.83 | $66.97 | $66.52 | $66.94 | $16.81 | 109,623 |
| 2016-08-26 | $67.54 | $68.05 | $66.67 | $67.05 | $16.84 | 103,228 |
| 2016-08-25 | $67.98 | $67.98 | $67.37 | $67.82 | $17.03 | 58,102 |
| 2016-08-24 | $67.51 | $67.65 | $67.16 | $67.63 | $16.98 | 256,361 |
| 2016-08-23 | $67.35 | $68.24 | $67.28 | $67.70 | $17.00 | 117,193 |
| 2016-08-22 | $67.39 | $67.81 | $66.81 | $67.39 | $16.92 | 114,589 |
| 2016-08-19 | $68.00 | $68.00 | $67.33 | $67.65 | $16.99 | 155,610 |
| 2016-08-18 | $67.79 | $68.26 | $67.63 | $67.86 | $17.04 | 136,822 |
| 2016-08-17 | $68.00 | $68.25 | $67.29 | $67.77 | $17.02 | 139,325 |
| 2016-08-16 | $69.01 | $69.01 | $67.86 | $68.30 | $17.15 | 215,579 |
| 2016-08-15 | $69.12 | $69.84 | $68.82 | $69.30 | $17.40 | 150,921 |
| 2016-08-12 | $69.02 | $69.55 | $68.82 | $69.18 | $17.37 | 113,295 |
| 2016-08-11 | $68.01 | $69.36 | $68.01 | $69.29 | $17.40 | 113,893 |
| 2016-08-10 | $67.54 | $68.31 | $67.38 | $68.19 | $17.12 | 74,289 |
| 2016-08-09 | $67.34 | $67.79 | $67.34 | $67.61 | $16.98 | 80,498 |
| 2016-08-08 | $66.96 | $67.57 | $66.89 | $67.51 | $16.95 | 192,040 |
| 2016-08-05 | $66.99 | $67.19 | $66.69 | $67.16 | $16.87 | 114,419 |
| 2016-08-04 | $67.07 | $67.23 | $66.52 | $67.10 | $16.85 | 212,509 |
| 2016-08-03 | $66.05 | $67.00 | $65.40 | $66.93 | $16.81 | 148,251 |
| 2016-08-02 | $66.46 | $66.76 | $65.75 | $66.20 | $16.62 | 132,486 |
| 2016-08-01 | $66.43 | $66.70 | $65.80 | $66.32 | $16.65 | 146,910 |
| 2016-07-29 | $66.06 | $66.88 | $66.06 | $66.46 | $16.69 | 79,188 |
| 2016-07-28 | $65.03 | $66.22 | $65.03 | $66.00 | $16.57 | 115,565 |
| 2016-07-27 | $66.29 | $66.29 | $65.26 | $65.50 | $16.45 | 101,714 |
| 2016-07-26 | $66.64 | $66.64 | $66.11 | $66.34 | $16.66 | 95,949 |
| 2016-07-25 | $66.63 | $66.70 | $66.02 | $66.53 | $16.71 | 65,268 |
| 2016-07-22 | $66.28 | $67.47 | $66.28 | $67.28 | $16.90 | 75,917 |
| 2016-07-21 | $67.06 | $67.06 | $66.40 | $66.56 | $16.71 | 130,153 |
| 2016-07-20 | $67.24 | $67.38 | $66.72 | $66.98 | $16.82 | 104,976 |
| 2016-07-19 | $66.28 | $67.29 | $66.28 | $67.08 | $16.85 | 140,427 |
| 2016-07-18 | $65.83 | $66.91 | $65.83 | $66.91 | $16.80 | 151,759 |
| 2016-07-15 | $66.47 | $66.47 | $65.50 | $65.72 | $16.50 | 87,255 |
| 2016-07-14 | $64.58 | $65.65 | $64.58 | $65.32 | $16.40 | 94,790 |
| 2016-07-13 | $64.11 | $64.74 | $64.11 | $64.58 | $16.22 | 85,536 |
| 2016-07-12 | $64.42 | $64.74 | $64.00 | $64.20 | $16.12 | 80,029 |
| 2016-07-11 | $63.90 | $64.60 | $63.83 | $63.93 | $16.05 | 61,575 |
| 2016-07-08 | $63.88 | $64.20 | $63.60 | $64.03 | $16.08 | 73,310 |
| 2016-07-07 | $63.35 | $63.88 | $63.21 | $63.31 | $15.90 | 58,036 |
| 2016-07-06 | $63.80 | $63.80 | $62.93 | $63.46 | $15.94 | 130,981 |
| 2016-07-05 | $64.31 | $65.11 | $64.02 | $64.92 | $15.95 | 238,193 |
| 2016-07-01 | $64.36 | $64.99 | $64.36 | $64.99 | $15.96 | 94,283 |
| 2016-06-30 | $63.71 | $64.58 | $63.71 | $64.14 | $15.76 | 111,334 |
| 2016-06-29 | $62.96 | $63.89 | $62.96 | $63.74 | $15.66 | 64,443 |
| 2016-06-28 | $61.61 | $63.20 | $61.61 | $63.14 | $15.51 | 122,716 |
| 2016-06-27 | $61.82 | $61.82 | $60.90 | $61.35 | $15.07 | 84,201 |
| 2016-06-24 | $61.78 | $62.16 | $61.31 | $61.82 | $15.19 | 128,703 |
| 2016-06-23 | $63.21 | $63.52 | $62.94 | $63.44 | $15.58 | 59,641 |
| 2016-06-22 | $62.83 | $63.04 | $62.53 | $62.53 | $15.36 | 55,356 |
| 2016-06-21 | $61.99 | $62.56 | $61.90 | $62.45 | $15.34 | 114,794 |
| 2016-06-20 | $62.63 | $62.63 | $61.85 | $62.00 | $15.23 | 69,870 |
| 2016-06-17 | $60.60 | $61.81 | $60.60 | $61.73 | $15.16 | 365,719 |
| 2016-06-16 | $60.23 | $61.03 | $60.23 | $60.92 | $14.96 | 85,457 |
| 2016-06-15 | $60.28 | $61.04 | $60.28 | $60.81 | $14.94 | 105,266 |
| 2016-06-14 | $61.19 | $61.19 | $60.25 | $60.46 | $14.85 | 83,178 |
| 2016-06-13 | $61.24 | $61.24 | $60.75 | $61.00 | $14.98 | 133,928 |
| 2016-06-10 | $61.42 | $61.58 | $61.14 | $61.21 | $15.04 | 78,079 |
| 2016-06-09 | $61.95 | $62.15 | $61.69 | $61.84 | $15.19 | 104,867 |
| 2016-06-08 | $62.18 | $62.60 | $62.18 | $62.39 | $15.33 | 127,113 |
| 2016-06-07 | $61.81 | $61.93 | $61.67 | $61.90 | $15.21 | 349,750 |
| 2016-06-06 | $62.08 | $62.11 | $61.53 | $61.70 | $15.16 | 124,113 |
| 2016-06-03 | $60.70 | $62.08 | $60.61 | $62.02 | $15.23 | 159,509 |
| 2016-06-02 | $60.43 | $60.82 | $60.25 | $60.70 | $14.91 | 315,462 |
| 2016-06-01 | $60.12 | $60.56 | $59.70 | $60.40 | $14.84 | 129,077 |
| 2016-05-31 | $60.96 | $60.96 | $60.12 | $60.20 | $14.79 | 191,963 |
| 2016-05-27 | $61.08 | $61.18 | $60.78 | $61.01 | $14.99 | 339,449 |
| 2016-05-26 | $61.08 | $61.39 | $61.05 | $61.16 | $15.02 | 85,840 |
| 2016-05-25 | $60.94 | $61.26 | $60.85 | $60.86 | $14.95 | 77,709 |
| 2016-05-24 | $60.97 | $61.19 | $60.68 | $60.80 | $14.94 | 69,349 |
| 2016-05-23 | $60.66 | $61.01 | $60.50 | $60.66 | $14.90 | 110,397 |
| 2016-05-20 | $61.22 | $61.41 | $60.93 | $61.00 | $14.98 | 95,339 |
| 2016-05-19 | $60.67 | $61.08 | $60.48 | $60.94 | $14.97 | 111,820 |
| 2016-05-18 | $61.19 | $61.79 | $60.93 | $61.14 | $15.02 | 181,247 |
| 2016-05-17 | $61.97 | $61.97 | $61.35 | $61.73 | $15.16 | 100,573 |
| 2016-05-16 | $62.32 | $62.65 | $61.74 | $61.78 | $15.18 | 119,323 |
| 2016-05-13 | $62.20 | $62.26 | $61.76 | $61.96 | $15.22 | 106,493 |
| 2016-05-12 | $63.35 | $63.70 | $62.56 | $62.60 | $15.38 | 239,993 |
| 2016-05-11 | $63.49 | $63.49 | $62.83 | $63.34 | $15.56 | 208,540 |
| 2016-05-10 | $63.09 | $63.56 | $62.46 | $63.50 | $15.60 | 247,458 |
| 2016-05-09 | $63.90 | $63.90 | $62.59 | $62.85 | $15.44 | 295,861 |
| 2016-05-06 | $62.59 | $64.19 | $62.59 | $64.05 | $15.73 | 133,377 |
| 2016-05-05 | $63.84 | $64.08 | $63.45 | $63.45 | $15.59 | 95,114 |
| 2016-05-04 | $63.46 | $63.89 | $63.18 | $63.71 | $15.65 | 110,365 |
| 2016-05-03 | $64.26 | $64.49 | $63.30 | $63.79 | $15.67 | 205,086 |
| 2016-05-02 | $66.21 | $66.21 | $64.73 | $65.17 | $16.01 | 83,725 |
| 2016-04-29 | $65.68 | $65.91 | $65.02 | $65.86 | $16.18 | 88,962 |
| 2016-04-28 | $64.26 | $65.64 | $64.26 | $65.39 | $16.06 | 90,707 |
| 2016-04-27 | $63.91 | $64.79 | $63.91 | $64.72 | $15.90 | 81,433 |
| 2016-04-26 | $64.19 | $64.34 | $63.45 | $64.11 | $15.75 | 75,298 |
| 2016-04-25 | $64.19 | $64.19 | $63.53 | $63.79 | $15.67 | 38,691 |
| 2016-04-22 | $64.60 | $64.83 | $63.61 | $64.17 | $15.76 | 80,673 |
| 2016-04-21 | $64.70 | $64.98 | $64.38 | $64.71 | $15.90 | 68,644 |
| 2016-04-20 | $64.79 | $65.00 | $64.39 | $64.98 | $15.96 | 213,172 |
| 2016-04-19 | $64.84 | $65.32 | $64.17 | $65.27 | $16.03 | 157,533 |
| 2016-04-18 | $64.24 | $64.55 | $64.08 | $64.45 | $15.83 | 47,724 |
| 2016-04-15 | $64.18 | $64.58 | $63.94 | $64.40 | $15.82 | 50,466 |
| 2016-04-14 | $64.65 | $64.75 | $64.35 | $64.50 | $15.84 | 103,699 |
| 2016-04-13 | $64.83 | $64.89 | $64.01 | $64.57 | $15.86 | 92,307 |
| 2016-04-12 | $64.26 | $64.87 | $63.97 | $64.87 | $15.93 | 104,931 |
| 2016-04-11 | $63.42 | $64.25 | $63.41 | $63.95 | $15.71 | 116,594 |
| 2016-04-08 | $62.72 | $63.65 | $62.53 | $63.59 | $15.62 | 85,199 |
| 2016-04-07 | $62.59 | $62.59 | $61.65 | $62.31 | $15.31 | 218,854 |
| 2016-04-06 | $63.25 | $64.19 | $62.27 | $63.21 | $15.53 | 102,704 |
| 2016-04-05 | $64.10 | $64.10 | $63.11 | $63.21 | $15.53 | 142,104 |
| 2016-04-04 | $64.32 | $64.45 | $63.83 | $64.31 | $15.80 | 130,030 |
| 2016-04-01 | $63.65 | $64.74 | $63.65 | $64.15 | $15.76 | 193,572 |
| 2016-03-31 | $64.78 | $64.81 | $63.89 | $64.45 | $15.83 | 151,597 |
| 2016-03-30 | $64.41 | $64.98 | $63.96 | $64.58 | $15.86 | 157,059 |
| 2016-03-29 | $63.18 | $64.08 | $62.79 | $64.05 | $15.73 | 184,858 |
| 2016-03-28 | $62.85 | $63.55 | $62.85 | $63.29 | $15.55 | 156,174 |
| 2016-03-24 | $62.55 | $63.45 | $62.37 | $62.67 | $15.39 | 128,938 |
| 2016-03-23 | $63.90 | $63.90 | $62.72 | $62.72 | $15.41 | 100,962 |
| 2016-03-22 | $63.92 | $64.53 | $63.55 | $64.08 | $15.74 | 136,400 |
| 2016-03-21 | $64.24 | $64.39 | $63.71 | $64.24 | $15.78 | 125,085 |
| 2016-03-18 | $63.35 | $65.50 | $63.15 | $64.28 | $15.79 | 252,994 |
| 2016-03-17 | $62.63 | $64.28 | $62.61 | $63.87 | $15.69 | 186,120 |
| 2016-03-16 | $62.05 | $62.90 | $61.40 | $62.63 | $15.38 | 165,287 |
| 2016-03-15 | $64.40 | $64.81 | $64.26 | $64.59 | $15.28 | 118,596 |
| 2016-03-14 | $64.59 | $65.17 | $64.35 | $65.05 | $15.39 | 132,373 |
| 2016-03-11 | $65.78 | $65.78 | $64.82 | $65.28 | $15.45 | 147,814 |
| 2016-03-10 | $65.35 | $65.40 | $64.32 | $65.35 | $15.46 | 125,095 |
| 2016-03-09 | $64.85 | $65.56 | $64.63 | $65.32 | $15.46 | 90,411 |
| 2016-03-08 | $64.52 | $64.92 | $64.04 | $64.49 | $15.26 | 106,673 |
| 2016-03-07 | $64.12 | $64.96 | $64.05 | $64.81 | $15.33 | 115,956 |
| 2016-03-04 | $64.76 | $64.76 | $63.94 | $64.74 | $15.32 | 115,412 |
| 2016-03-03 | $63.93 | $64.83 | $63.87 | $64.83 | $15.34 | 106,863 |
| 2016-03-02 | $62.54 | $63.90 | $61.62 | $63.82 | $15.10 | 204,407 |
| 2016-03-01 | $61.48 | $62.77 | $61.48 | $62.66 | $14.83 | 93,906 |
| 2016-02-29 | $61.92 | $61.92 | $60.84 | $60.86 | $14.40 | 144,064 |
| 2016-02-26 | $62.21 | $62.78 | $61.28 | $61.55 | $14.56 | 173,309 |
| 2016-02-25 | $61.65 | $62.40 | $61.65 | $61.94 | $14.66 | 154,774 |
| 2016-02-24 | $60.57 | $61.97 | $60.34 | $61.94 | $14.66 | 216,771 |
| 2016-02-23 | $61.82 | $62.39 | $61.34 | $61.65 | $14.59 | 160,674 |
| 2016-02-22 | $62.39 | $63.01 | $62.33 | $62.51 | $14.79 | 85,170 |
| 2016-02-19 | $61.77 | $62.10 | $61.54 | $61.91 | $14.65 | 153,316 |
| 2016-02-18 | $61.71 | $62.36 | $61.45 | $62.03 | $14.68 | 109,338 |
| 2016-02-17 | $61.56 | $62.13 | $61.51 | $61.70 | $14.60 | 156,921 |
| 2016-02-16 | $62.33 | $62.33 | $61.05 | $61.24 | $14.49 | 118,596 |
| 2016-02-12 | $60.93 | $61.82 | $60.74 | $61.82 | $14.63 | 136,400 |
| 2016-02-11 | $59.84 | $60.74 | $59.64 | $60.13 | $14.23 | 104,996 |
| 2016-02-10 | $61.04 | $61.34 | $60.49 | $60.62 | $14.34 | 84,214 |
| 2016-02-09 | $60.66 | $61.13 | $59.93 | $60.81 | $14.39 | 93,726 |
| 2016-02-08 | $60.61 | $61.94 | $60.41 | $61.60 | $14.58 | 183,706 |
| 2016-02-05 | $61.31 | $61.56 | $60.79 | $61.41 | $14.53 | 116,455 |
| 2016-02-04 | $61.08 | $61.98 | $61.06 | $61.80 | $14.62 | 267,351 |
| 2016-02-03 | $60.54 | $61.18 | $59.78 | $61.18 | $14.48 | 286,410 |
| 2016-02-02 | $61.11 | $61.34 | $60.10 | $60.28 | $14.26 | 162,738 |
| 2016-02-01 | $61.38 | $62.11 | $61.07 | $61.80 | $14.62 | 255,547 |
| 2016-01-29 | $60.63 | $62.48 | $60.15 | $62.46 | $14.78 | 370,190 |
| 2016-01-28 | $59.53 | $60.71 | $59.48 | $60.47 | $14.31 | 200,480 |
| 2016-01-27 | $58.96 | $59.38 | $58.33 | $59.13 | $13.99 | 370,448 |
| 2016-01-26 | $57.94 | $58.90 | $57.91 | $58.80 | $13.91 | 156,628 |
| 2016-01-25 | $58.43 | $58.52 | $57.82 | $57.92 | $13.70 | 201,970 |
| 2016-01-22 | $58.25 | $59.28 | $58.08 | $59.28 | $14.03 | 219,655 |
| 2016-01-21 | $56.85 | $57.52 | $56.51 | $56.74 | $13.43 | 128,617 |
| 2016-01-20 | $56.50 | $57.39 | $56.24 | $57.11 | $13.51 | 163,922 |
| 2016-01-19 | $57.15 | $57.49 | $56.47 | $56.96 | $13.48 | 166,513 |
| 2016-01-15 | $56.39 | $57.20 | $56.21 | $56.27 | $13.31 | 88,370 |
| 2016-01-14 | $57.72 | $58.23 | $57.00 | $57.77 | $13.67 | 67,694 |
| 2016-01-13 | $58.02 | $58.09 | $57.52 | $57.86 | $13.69 | 119,774 |
| 2016-01-12 | $57.09 | $57.90 | $56.93 | $57.78 | $13.67 | 90,102 |
| 2016-01-11 | $57.31 | $57.48 | $56.90 | $56.93 | $13.47 | 86,380 |
| 2016-01-08 | $58.27 | $58.60 | $56.94 | $57.08 | $13.51 | 234,295 |
| 2016-01-07 | $57.47 | $58.02 | $57.16 | $57.70 | $13.65 | 178,755 |
| 2016-01-06 | $58.69 | $59.39 | $58.45 | $58.75 | $13.90 | 148,053 |
| 2016-01-05 | $58.77 | $59.14 | $58.37 | $59.08 | $13.98 | 217,083 |
| 2016-01-04 | $57.58 | $59.14 | $57.58 | $58.50 | $13.84 | 302,740 |
| 2015-12-31 | $59.24 | $60.25 | $59.24 | $59.41 | $14.06 | 85,212 |
| 2015-12-30 | $60.48 | $60.93 | $59.60 | $59.66 | $14.12 | 65,528 |
| 2015-12-29 | $60.44 | $60.78 | $60.15 | $60.61 | $14.34 | 133,274 |
| 2015-12-28 | $60.17 | $60.22 | $59.57 | $59.97 | $14.19 | 282,165 |
| 2015-12-24 | $59.87 | $60.97 | $59.87 | $60.58 | $14.33 | 135,888 |
| 2015-12-23 | $59.44 | $60.21 | $59.03 | $60.14 | $14.23 | 89,242 |
| 2015-12-22 | $59.06 | $59.17 | $58.50 | $58.92 | $13.94 | 300,818 |
| 2015-12-21 | $58.67 | $59.40 | $58.55 | $58.98 | $13.96 | 425,569 |
| 2015-12-18 | $58.91 | $59.65 | $57.88 | $58.28 | $13.79 | 223,692 |
| 2015-12-17 | $59.65 | $60.01 | $58.76 | $58.85 | $13.92 | 215,075 |
| 2015-12-16 | $58.66 | $59.65 | $58.55 | $59.41 | $14.06 | 154,513 |
| 2015-12-15 | $57.75 | $58.67 | $57.75 | $58.38 | $13.81 | 92,947 |
| 2015-12-14 | $58.14 | $58.14 | $57.19 | $57.48 | $13.60 | 170,837 |
| 2015-12-11 | $58.88 | $59.10 | $58.11 | $58.41 | $13.82 | 226,544 |
| 2015-12-10 | $59.20 | $60.08 | $59.01 | $59.32 | $14.04 | 313,292 |
| 2015-12-09 | $57.69 | $59.54 | $57.69 | $59.17 | $14.00 | 312,741 |
| 2015-12-08 | $58.90 | $58.90 | $57.32 | $57.68 | $13.65 | 162,216 |
| 2015-12-07 | $59.58 | $59.58 | $59.08 | $59.26 | $14.02 | 153,020 |
| 2015-12-04 | $60.20 | $60.22 | $59.74 | $59.80 | $14.15 | 182,750 |
| 2015-12-03 | $60.97 | $60.97 | $59.90 | $60.24 | $14.25 | 133,921 |
| 2015-12-02 | $60.41 | $60.63 | $60.05 | $60.59 | $14.34 | 272,929 |
| 2015-12-01 | $59.97 | $60.58 | $59.90 | $60.43 | $14.30 | 165,754 |
| 2015-11-30 | $59.90 | $60.21 | $59.54 | $59.88 | $14.17 | 374,575 |
| 2015-11-27 | $60.52 | $60.52 | $59.73 | $59.86 | $14.16 | 135,808 |
| 2015-11-25 | $60.29 | $60.74 | $60.20 | $60.57 | $14.33 | 192,323 |
| 2015-11-24 | $59.94 | $60.96 | $59.94 | $60.15 | $14.23 | 112,593 |
| 2015-11-23 | $60.73 | $60.79 | $60.18 | $60.45 | $14.30 | 86,741 |
| 2015-11-20 | $61.03 | $61.31 | $60.83 | $60.92 | $14.41 | 128,919 |
| 2015-11-19 | $60.70 | $61.21 | $60.59 | $60.99 | $14.43 | 127,908 |
| 2015-11-18 | $60.04 | $60.70 | $59.84 | $60.70 | $14.36 | 129,614 |
| 2015-11-17 | $60.50 | $60.57 | $59.79 | $59.91 | $14.18 | 271,816 |
| 2015-11-16 | $60.28 | $60.55 | $59.78 | $60.41 | $14.29 | 129,563 |
| 2015-11-13 | $61.11 | $61.34 | $60.45 | $60.68 | $14.36 | 239,429 |
| 2015-11-12 | $61.37 | $62.02 | $60.98 | $61.42 | $14.53 | 158,472 |
| 2015-11-11 | $62.33 | $62.59 | $61.84 | $61.98 | $14.67 | 72,671 |
| 2015-11-10 | $61.27 | $62.27 | $61.27 | $62.00 | $14.67 | 121,422 |
| 2015-11-09 | $61.96 | $62.19 | $61.19 | $61.77 | $14.62 | 171,223 |
| 2015-11-06 | $62.44 | $62.72 | $62.12 | $62.30 | $14.74 | 138,113 |
| 2015-11-05 | $62.37 | $63.03 | $62.36 | $62.58 | $14.81 | 160,153 |
| 2015-11-04 | $64.17 | $64.27 | $62.46 | $62.76 | $14.85 | 197,457 |
| 2015-11-03 | $63.42 | $64.13 | $63.42 | $64.13 | $15.17 | 165,300 |
| 2015-11-02 | $63.49 | $63.98 | $62.93 | $63.70 | $15.07 | 211,585 |
| 2015-10-30 | $63.88 | $63.88 | $63.11 | $63.43 | $15.01 | 144,052 |
| 2015-10-29 | $64.17 | $64.34 | $63.65 | $64.13 | $15.17 | 164,621 |
| 2015-10-28 | $64.58 | $65.12 | $64.08 | $64.60 | $15.29 | 297,287 |
| 2015-10-27 | $64.46 | $64.58 | $64.02 | $64.52 | $15.27 | 202,128 |
| 2015-10-26 | $65.11 | $65.31 | $64.50 | $65.02 | $15.38 | 147,229 |
| 2015-10-23 | $65.04 | $65.44 | $64.90 | $65.19 | $15.42 | 455,046 |
| 2015-10-22 | $63.75 | $64.82 | $63.75 | $64.74 | $15.32 | 149,028 |
| 2015-10-21 | $62.83 | $63.97 | $62.83 | $63.85 | $15.11 | 284,856 |
| 2015-10-20 | $63.67 | $63.67 | $61.71 | $63.12 | $14.93 | 273,036 |
| 2015-10-19 | $64.29 | $64.52 | $63.70 | $63.85 | $15.11 | 110,439 |
| 2015-10-16 | $65.21 | $65.45 | $64.69 | $65.16 | $15.42 | 80,702 |
| 2015-10-15 | $65.00 | $65.30 | $64.86 | $65.28 | $15.45 | 140,530 |
| 2015-10-14 | $64.50 | $65.20 | $64.20 | $64.44 | $15.25 | 95,265 |
| 2015-10-13 | $65.39 | $65.48 | $64.40 | $64.58 | $15.28 | 170,312 |
| 2015-10-12 | $65.38 | $66.54 | $65.34 | $66.36 | $15.70 | 92,851 |
| 2015-10-09 | $65.85 | $65.93 | $65.09 | $65.56 | $15.51 | 152,118 |
| 2015-10-08 | $64.96 | $65.73 | $64.60 | $65.72 | $15.55 | 153,329 |
| 2015-10-07 | $65.49 | $65.90 | $64.96 | $65.44 | $15.48 | 252,402 |
| 2015-10-06 | $64.71 | $65.69 | $64.62 | $65.55 | $15.51 | 262,764 |
| 2015-10-05 | $64.53 | $64.96 | $64.10 | $64.68 | $15.30 | 176,434 |
| 2015-10-02 | $61.69 | $64.05 | $61.40 | $63.95 | $15.13 | 201,130 |
| 2015-10-01 | $63.00 | $63.00 | $62.08 | $62.24 | $14.73 | 165,499 |
| 2015-09-30 | $62.09 | $62.84 | $62.04 | $62.80 | $14.86 | 104,085 |
| 2015-09-29 | $61.20 | $61.72 | $60.98 | $61.65 | $14.59 | 95,844 |
| 2015-09-28 | $61.50 | $61.50 | $60.72 | $60.81 | $14.39 | 216,906 |
| 2015-09-25 | $62.66 | $63.02 | $61.93 | $62.02 | $14.67 | 158,379 |
| 2015-09-24 | $60.77 | $62.73 | $60.62 | $62.73 | $14.84 | 433,707 |
| 2015-09-23 | $62.33 | $62.80 | $61.24 | $61.36 | $14.52 | 110,359 |
| 2015-09-22 | $62.58 | $62.58 | $62.06 | $62.25 | $14.73 | 91,946 |
| 2015-09-21 | $64.90 | $64.96 | $63.16 | $63.31 | $14.98 | 294,194 |
| 2015-09-18 | $64.58 | $65.00 | $64.23 | $65.00 | $15.38 | 140,681 |
| 2015-09-17 | $65.32 | $65.67 | $64.51 | $65.13 | $15.41 | 106,354 |
| 2015-09-16 | $64.83 | $65.34 | $64.55 | $65.20 | $15.43 | 203,223 |
| 2015-09-15 | $64.09 | $65.09 | $63.97 | $64.50 | $15.26 | 74,895 |
| 2015-09-14 | $63.31 | $64.26 | $63.12 | $64.00 | $15.14 | 229,563 |
| 2015-09-11 | $63.65 | $64.01 | $63.41 | $63.61 | $15.05 | 159,190 |
| 2015-09-10 | $61.88 | $63.97 | $61.49 | $63.74 | $15.08 | 205,775 |
| 2015-09-09 | $63.30 | $63.30 | $61.60 | $61.65 | $14.59 | 180,841 |
| 2015-09-08 | $62.29 | $62.78 | $61.81 | $62.50 | $14.79 | 213,987 |
| 2015-09-04 | $61.90 | $62.17 | $61.02 | $61.43 | $14.54 | 202,115 |
| 2015-09-03 | $62.51 | $63.22 | $62.13 | $62.70 | $14.84 | 77,383 |
| 2015-09-02 | $62.29 | $62.51 | $61.43 | $62.28 | $14.74 | 118,998 |