Brookfield Renewable Partners LP (BEP) Exchange: NYSE
Data as of April 23, 2024
$21.04 ($-0.72) -3.31%
Brookfield Renewable Partners LP - Daily Information
Click for more stock information on Brookfield Renewable Partners LP.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $21.68 |
| Previous Close | $21.04 |
| High | $21.77 |
| Low | $20.96 |
| Adjusted Open | $21.68 |
| Previous Adjusted Close | $21.04 |
| Adjusted High | $21.77 |
| Adjusted Low | $20.96 |
About Brookfield Renewable Partners LP (BEP)
Brookfield Renewable Partners LP is a leading publicly traded alternative asset manager focused on the renewables sector. The company operates more than 16,500 megawatts of renewable energy sources located primarily in North America and Europe. Brookfield Renewable was founded in 1999, and since then, has seen astounding growth in its portfolio of renewable energy projects. With an investment platform of more than $33 billion, Brookfield Renewable seeks to devlop and own long-term, high-value renewable energy assets.The company is based in Toronto, Ontario and is traded on the TSX and NYSE.
Invest in Brookfield Renewable Partners LP (BEP)
Historical Stock Data for Brookfield Renewable Partners LP (BEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $21.68 | $21.77 | $20.96 | $21.04 | $21.04 | 508,016 |
| 2024-04-11 | $22.21 | $22.25 | $21.71 | $21.76 | $21.76 | 415,008 |
| 2024-04-10 | $22.25 | $22.46 | $21.90 | $21.94 | $21.94 | 419,962 |
| 2024-04-09 | $23.00 | $23.09 | $22.68 | $22.88 | $22.88 | 376,128 |
| 2024-04-08 | $22.50 | $22.95 | $22.43 | $22.88 | $22.88 | 416,525 |
| 2024-04-05 | $22.84 | $22.84 | $22.28 | $22.39 | $22.39 | 475,178 |
| 2024-04-04 | $23.05 | $23.33 | $22.63 | $22.85 | $22.85 | 491,846 |
| 2024-04-03 | $22.88 | $22.98 | $22.40 | $22.60 | $22.60 | 385,035 |
| 2024-04-02 | $23.02 | $23.20 | $22.70 | $23.02 | $23.02 | 418,726 |
| 2024-04-01 | $23.36 | $23.49 | $22.87 | $23.12 | $23.12 | 483,460 |
| 2024-03-28 | $23.09 | $23.41 | $22.88 | $23.23 | $23.23 | 517,172 |
| 2024-03-27 | $22.87 | $23.32 | $22.82 | $23.15 | $23.15 | 489,490 |
| 2024-03-26 | $22.94 | $23.17 | $22.54 | $22.87 | $22.87 | 454,610 |
| 2024-03-25 | $23.00 | $23.25 | $22.81 | $22.90 | $22.90 | 882,234 |
| 2024-03-22 | $22.45 | $23.14 | $22.45 | $23.00 | $23.00 | 919,338 |
| 2024-03-21 | $22.65 | $22.84 | $22.37 | $22.54 | $22.54 | 469,234 |
| 2024-03-20 | $21.95 | $22.67 | $21.86 | $22.52 | $22.52 | 357,099 |
| 2024-03-19 | $22.00 | $22.42 | $21.85 | $21.98 | $21.98 | 402,559 |
| 2024-03-18 | $22.64 | $22.70 | $22.04 | $22.06 | $22.06 | 680,845 |
| 2024-03-15 | $22.74 | $22.81 | $22.27 | $22.71 | $22.71 | 599,295 |
| 2024-03-14 | $22.94 | $23.21 | $22.54 | $22.74 | $22.74 | 398,221 |
| 2024-03-13 | $23.19 | $23.46 | $22.86 | $22.95 | $22.95 | 383,808 |
| 2024-03-12 | $23.82 | $23.87 | $23.18 | $23.21 | $23.21 | 267,114 |
| 2024-03-11 | $23.80 | $24.28 | $23.77 | $23.81 | $23.81 | 428,980 |
| 2024-03-08 | $24.20 | $24.35 | $23.77 | $23.93 | $23.93 | 343,706 |
| 2024-03-07 | $22.94 | $24.22 | $22.91 | $24.18 | $24.18 | 651,008 |
| 2024-03-06 | $22.55 | $22.86 | $22.40 | $22.80 | $22.80 | 671,406 |
| 2024-03-05 | $22.39 | $22.88 | $22.21 | $22.35 | $22.35 | 518,373 |
| 2024-03-04 | $22.78 | $22.87 | $22.25 | $22.53 | $22.53 | 534,942 |
| 2024-03-01 | $22.29 | $23.03 | $21.99 | $22.84 | $22.84 | 596,570 |
| 2024-02-29 | $22.35 | $22.79 | $22.22 | $22.41 | $22.41 | 753,831 |
| 2024-02-28 | $22.42 | $22.63 | $22.21 | $22.22 | $22.22 | 583,573 |
| 2024-02-27 | $22.74 | $23.00 | $22.54 | $22.82 | $22.82 | 827,498 |
| 2024-02-26 | $23.07 | $23.10 | $22.61 | $22.75 | $22.75 | 653,868 |
| 2024-02-23 | $23.41 | $23.59 | $22.90 | $23.15 | $23.15 | 528,142 |
| 2024-02-22 | $23.13 | $23.57 | $23.04 | $23.40 | $23.40 | 553,413 |
| 2024-02-21 | $23.45 | $23.75 | $23.38 | $23.51 | $23.51 | 348,843 |
| 2024-02-20 | $23.90 | $24.12 | $23.37 | $23.54 | $23.54 | 318,740 |
| 2024-02-16 | $23.89 | $24.27 | $23.64 | $23.90 | $23.90 | 487,378 |
| 2024-02-15 | $23.33 | $24.30 | $23.12 | $24.17 | $24.17 | 555,244 |
| 2024-02-14 | $23.27 | $23.45 | $23.15 | $23.29 | $23.29 | 302,043 |
| 2024-02-13 | $23.66 | $23.68 | $23.02 | $23.04 | $23.04 | 605,359 |
| 2024-02-12 | $23.75 | $24.37 | $23.75 | $24.12 | $24.12 | 696,837 |
| 2024-02-09 | $23.93 | $24.20 | $23.68 | $23.92 | $23.92 | 459,665 |
| 2024-02-08 | $24.67 | $24.71 | $23.94 | $23.95 | $23.95 | 565,609 |
| 2024-02-07 | $25.11 | $25.23 | $24.57 | $24.90 | $24.90 | 404,291 |
| 2024-02-06 | $24.52 | $25.03 | $24.16 | $24.87 | $24.87 | 362,217 |
| 2024-02-05 | $25.07 | $25.07 | $24.10 | $24.46 | $24.46 | 741,592 |
| 2024-02-02 | $26.25 | $26.25 | $24.88 | $25.41 | $25.41 | 487,153 |
| 2024-02-01 | $26.13 | $26.31 | $25.80 | $26.13 | $26.13 | 253,732 |
| 2024-01-31 | $26.42 | $26.80 | $25.90 | $26.01 | $26.01 | 289,831 |
| 2024-01-30 | $26.51 | $26.61 | $26.08 | $26.42 | $26.42 | 296,600 |
| 2024-01-29 | $25.90 | $26.80 | $25.60 | $26.64 | $26.64 | 238,494 |
| 2024-01-26 | $26.33 | $26.40 | $25.86 | $25.98 | $25.98 | 289,220 |
| 2024-01-25 | $25.98 | $26.27 | $25.59 | $26.25 | $26.25 | 395,502 |
| 2024-01-24 | $26.11 | $26.28 | $25.62 | $25.75 | $25.75 | 305,837 |
| 2024-01-23 | $25.99 | $26.12 | $25.57 | $25.88 | $25.88 | 195,418 |
| 2024-01-22 | $25.67 | $26.11 | $25.52 | $25.67 | $25.67 | 297,479 |
| 2024-01-19 | $25.26 | $25.82 | $24.84 | $25.68 | $25.68 | 399,217 |
| 2024-01-18 | $25.18 | $25.64 | $25.06 | $25.32 | $25.32 | 390,180 |
| 2024-01-17 | $25.40 | $25.49 | $24.66 | $25.16 | $25.16 | 331,185 |
| 2024-01-16 | $25.83 | $26.14 | $25.34 | $25.72 | $25.72 | 522,411 |
| 2024-01-12 | $26.42 | $26.71 | $25.55 | $25.74 | $25.74 | 292,353 |
| 2024-01-11 | $27.11 | $27.11 | $26.10 | $26.21 | $26.21 | 279,467 |
| 2024-01-10 | $27.40 | $27.47 | $27.09 | $27.14 | $27.14 | 280,709 |
| 2024-01-09 | $27.31 | $27.44 | $26.97 | $27.32 | $27.32 | 143,153 |
| 2024-01-08 | $26.16 | $27.33 | $26.11 | $27.31 | $27.31 | 208,453 |
| 2024-01-05 | $25.60 | $26.54 | $25.55 | $26.17 | $26.17 | 255,947 |
| 2024-01-04 | $25.50 | $26.00 | $25.50 | $25.80 | $25.80 | 322,854 |
| 2024-01-03 | $25.90 | $25.92 | $25.51 | $25.65 | $25.65 | 563,889 |
| 2024-01-02 | $26.25 | $27.06 | $25.90 | $26.02 | $26.02 | 541,966 |
| 2023-12-29 | $26.14 | $26.56 | $25.94 | $26.28 | $26.28 | 277,477 |
| 2023-12-28 | $26.17 | $26.35 | $25.92 | $26.26 | $26.26 | 452,508 |
| 2023-12-27 | $26.57 | $26.83 | $26.23 | $26.33 | $26.33 | 693,668 |
| 2023-12-26 | $26.78 | $26.93 | $26.59 | $26.60 | $26.60 | 369,566 |
| 2023-12-22 | $27.32 | $27.38 | $26.72 | $26.76 | $26.76 | 667,541 |
| 2023-12-21 | $26.73 | $27.33 | $26.73 | $26.99 | $26.99 | 355,494 |
| 2023-12-20 | $26.80 | $27.16 | $26.42 | $26.45 | $26.45 | 270,263 |
| 2023-12-19 | $26.32 | $27.03 | $26.32 | $26.92 | $26.92 | 277,945 |
| 2023-12-18 | $26.69 | $26.98 | $25.89 | $26.30 | $26.30 | 321,616 |
| 2023-12-15 | $27.45 | $27.50 | $26.67 | $26.81 | $26.81 | 783,990 |
| 2023-12-14 | $26.09 | $27.81 | $26.09 | $27.41 | $27.41 | 997,869 |
| 2023-12-13 | $24.90 | $26.00 | $24.65 | $25.97 | $25.97 | 827,798 |
| 2023-12-12 | $25.29 | $25.31 | $24.81 | $24.93 | $24.93 | 506,087 |
| 2023-12-11 | $25.04 | $25.46 | $24.71 | $25.45 | $25.45 | 684,569 |
| 2023-12-08 | $25.25 | $25.50 | $24.96 | $25.24 | $25.24 | 497,569 |
| 2023-12-07 | $25.98 | $25.98 | $25.40 | $25.46 | $25.46 | 425,576 |
| 2023-12-06 | $24.89 | $25.89 | $24.89 | $25.87 | $25.87 | 365,924 |
| 2023-12-05 | $25.38 | $25.57 | $24.83 | $24.83 | $24.83 | 297,021 |
| 2023-12-04 | $25.57 | $25.98 | $25.42 | $25.48 | $25.48 | 359,157 |
| 2023-12-01 | $24.59 | $26.01 | $24.59 | $25.92 | $25.92 | 377,075 |
| 2023-11-30 | $24.72 | $24.92 | $24.45 | $24.77 | $24.77 | 281,219 |
| 2023-11-29 | $24.83 | $25.09 | $24.66 | $24.78 | $24.78 | 285,879 |
| 2023-11-28 | $24.50 | $25.21 | $24.50 | $24.99 | $24.65 | 365,694 |
| 2023-11-27 | $24.66 | $24.98 | $24.49 | $24.58 | $24.25 | 437,597 |
| 2023-11-24 | $24.75 | $24.97 | $24.61 | $24.75 | $24.75 | 96,443 |
| 2023-11-22 | $24.38 | $24.67 | $24.07 | $24.62 | $24.62 | 259,918 |
| 2023-11-21 | $24.50 | $24.70 | $24.30 | $24.30 | $24.30 | 402,577 |
| 2023-11-20 | $24.33 | $24.72 | $24.07 | $24.64 | $24.64 | 362,303 |
| 2023-11-17 | $24.72 | $25.00 | $24.43 | $24.46 | $24.46 | 369,871 |
| 2023-11-16 | $24.70 | $25.13 | $24.49 | $24.91 | $24.91 | 340,760 |
| 2023-11-15 | $24.13 | $25.23 | $24.13 | $24.77 | $24.77 | 547,659 |
| 2023-11-14 | $22.50 | $24.11 | $22.32 | $24.03 | $24.03 | 563,771 |
| 2023-11-13 | $21.97 | $22.34 | $21.80 | $21.97 | $21.97 | 307,391 |
| 2023-11-10 | $22.06 | $22.22 | $21.66 | $21.91 | $21.91 | 253,474 |
| 2023-11-09 | $22.32 | $22.66 | $21.94 | $22.06 | $22.06 | 315,495 |
| 2023-11-08 | $22.65 | $22.69 | $22.07 | $22.30 | $22.30 | 542,385 |
| 2023-11-07 | $23.00 | $23.01 | $22.18 | $22.63 | $22.63 | 609,486 |
| 2023-11-06 | $23.20 | $23.30 | $22.66 | $23.07 | $23.07 | 788,177 |
| 2023-11-03 | $23.81 | $23.87 | $22.67 | $23.07 | $23.07 | 708,567 |
| 2023-11-02 | $21.87 | $23.45 | $21.80 | $23.35 | $23.35 | 872,623 |
| 2023-11-01 | $20.96 | $21.57 | $20.91 | $21.55 | $21.55 | 645,953 |
| 2023-10-31 | $21.80 | $22.00 | $20.86 | $20.96 | $20.96 | 367,117 |
| 2023-10-30 | $21.31 | $21.90 | $21.31 | $21.76 | $21.76 | 476,375 |
| 2023-10-27 | $21.89 | $21.89 | $21.21 | $21.42 | $21.42 | 355,907 |
| 2023-10-26 | $22.34 | $22.60 | $21.82 | $21.94 | $21.94 | 366,918 |
| 2023-10-25 | $22.68 | $22.88 | $22.32 | $22.38 | $22.38 | 323,067 |
| 2023-10-24 | $22.27 | $23.14 | $22.27 | $22.85 | $22.85 | 689,834 |
| 2023-10-23 | $21.35 | $22.47 | $21.27 | $22.28 | $22.28 | 646,482 |
| 2023-10-20 | $21.01 | $21.85 | $21.01 | $21.46 | $21.46 | 858,181 |
| 2023-10-19 | $21.02 | $21.46 | $20.91 | $21.21 | $21.21 | 734,322 |
| 2023-10-18 | $21.22 | $21.22 | $20.47 | $21.08 | $21.08 | 635,963 |
| 2023-10-17 | $20.74 | $21.80 | $20.74 | $21.29 | $21.29 | 460,767 |
| 2023-10-16 | $21.23 | $21.39 | $20.67 | $21.00 | $21.00 | 976,366 |
| 2023-10-13 | $21.93 | $22.12 | $20.98 | $20.99 | $20.99 | 506,662 |
| 2023-10-12 | $22.48 | $22.53 | $21.69 | $21.74 | $21.74 | 251,492 |
| 2023-10-11 | $22.49 | $22.82 | $22.10 | $22.49 | $22.49 | 577,302 |
| 2023-10-10 | $21.03 | $22.29 | $21.03 | $22.23 | $22.23 | 845,207 |
| 2023-10-09 | $21.16 | $21.55 | $20.60 | $20.95 | $20.95 | 470,588 |
| 2023-10-06 | $21.06 | $21.41 | $20.32 | $21.31 | $21.31 | 925,721 |
| 2023-10-05 | $20.89 | $21.43 | $20.88 | $21.17 | $21.17 | 1,478,294 |
| 2023-10-04 | $20.50 | $20.94 | $20.36 | $20.87 | $20.87 | 928,070 |
| 2023-10-03 | $20.27 | $20.42 | $19.97 | $20.33 | $20.33 | 1,429,984 |
| 2023-10-02 | $21.90 | $21.92 | $20.30 | $20.44 | $20.44 | 2,025,568 |
| 2023-09-29 | $22.82 | $23.17 | $21.46 | $21.74 | $21.74 | 1,324,810 |
| 2023-09-28 | $23.99 | $24.40 | $22.55 | $22.80 | $22.80 | 2,018,982 |
| 2023-09-27 | $25.80 | $26.05 | $23.85 | $23.92 | $23.92 | 1,332,420 |
| 2023-09-26 | $25.72 | $25.95 | $25.53 | $25.83 | $25.83 | 1,246,677 |
| 2023-09-25 | $25.78 | $25.99 | $25.50 | $25.81 | $25.81 | 338,461 |
| 2023-09-22 | $25.24 | $25.72 | $25.16 | $25.54 | $25.54 | 537,272 |
| 2023-09-21 | $25.57 | $25.97 | $25.23 | $25.24 | $25.24 | 1,333,758 |
| 2023-09-20 | $26.14 | $26.27 | $25.96 | $26.02 | $26.02 | 391,464 |
| 2023-09-19 | $26.07 | $26.37 | $25.96 | $26.00 | $26.00 | 309,829 |
| 2023-09-18 | $26.25 | $26.40 | $25.94 | $26.18 | $26.18 | 227,388 |
| 2023-09-15 | $26.00 | $26.34 | $25.78 | $26.25 | $26.25 | 1,065,783 |
| 2023-09-14 | $25.09 | $26.00 | $25.09 | $25.98 | $25.98 | 344,892 |
| 2023-09-13 | $24.90 | $25.16 | $24.87 | $25.04 | $25.04 | 249,362 |
| 2023-09-12 | $24.78 | $25.09 | $24.75 | $24.98 | $24.98 | 295,645 |
| 2023-09-11 | $24.88 | $25.07 | $24.59 | $24.78 | $24.78 | 388,282 |
| 2023-09-08 | $24.21 | $24.88 | $24.21 | $24.70 | $24.70 | 347,173 |
| 2023-09-07 | $23.71 | $24.51 | $23.62 | $24.35 | $24.35 | 304,842 |
| 2023-09-06 | $24.49 | $24.59 | $23.70 | $23.94 | $23.94 | 830,484 |
| 2023-09-05 | $25.18 | $25.31 | $24.62 | $24.62 | $24.62 | 487,165 |
| 2023-09-01 | $25.42 | $25.78 | $25.06 | $25.18 | $25.18 | 273,790 |
| 2023-08-31 | $25.85 | $26.22 | $25.37 | $25.42 | $25.42 | 207,554 |
| 2023-08-30 | $26.40 | $26.59 | $25.68 | $25.72 | $25.72 | 429,657 |
| 2023-08-29 | $26.40 | $26.94 | $26.35 | $26.74 | $26.39 | 344,524 |
| 2023-08-28 | $26.26 | $26.71 | $26.26 | $26.48 | $26.48 | 106,300 |
| 2023-08-25 | $26.05 | $26.44 | $26.05 | $26.30 | $26.30 | 119,120 |
| 2023-08-24 | $25.86 | $26.49 | $25.86 | $26.18 | $26.18 | 281,424 |
| 2023-08-23 | $25.59 | $26.06 | $25.48 | $26.06 | $26.06 | 215,354 |
| 2023-08-22 | $26.07 | $26.07 | $25.37 | $25.37 | $25.37 | 293,824 |
| 2023-08-21 | $26.03 | $26.21 | $25.84 | $25.88 | $25.88 | 279,913 |
| 2023-08-18 | $26.02 | $26.27 | $25.91 | $26.09 | $26.09 | 620,011 |
| 2023-08-17 | $26.45 | $26.60 | $26.12 | $26.13 | $26.13 | 215,785 |
| 2023-08-16 | $26.12 | $26.36 | $26.05 | $26.32 | $26.32 | 187,404 |
| 2023-08-15 | $26.60 | $26.60 | $25.77 | $26.11 | $26.11 | 178,974 |
| 2023-08-14 | $26.50 | $26.90 | $26.25 | $26.58 | $26.58 | 136,637 |
| 2023-08-11 | $26.33 | $26.73 | $26.16 | $26.47 | $26.47 | 129,697 |
| 2023-08-10 | $26.39 | $26.74 | $26.08 | $26.43 | $26.43 | 193,301 |
| 2023-08-09 | $26.80 | $26.99 | $26.12 | $26.42 | $26.42 | 373,426 |
| 2023-08-08 | $26.59 | $27.09 | $26.40 | $26.80 | $26.80 | 161,941 |
| 2023-08-07 | $26.78 | $27.31 | $26.57 | $26.69 | $26.69 | 126,699 |
| 2023-08-04 | $26.86 | $27.73 | $26.46 | $26.76 | $26.76 | 300,322 |
| 2023-08-03 | $26.83 | $26.87 | $26.32 | $26.40 | $26.40 | 290,135 |
| 2023-08-02 | $28.08 | $28.09 | $26.73 | $26.75 | $26.75 | 529,650 |
| 2023-08-01 | $29.00 | $29.13 | $28.04 | $28.20 | $28.20 | 307,702 |
| 2023-07-31 | $29.38 | $29.99 | $29.15 | $29.15 | $29.15 | 258,873 |
| 2023-07-28 | $29.82 | $29.82 | $29.14 | $29.38 | $29.38 | 168,647 |
| 2023-07-27 | $29.90 | $30.14 | $29.59 | $29.64 | $29.64 | 176,195 |
| 2023-07-26 | $29.73 | $30.06 | $29.70 | $29.90 | $29.90 | 131,027 |
| 2023-07-25 | $29.74 | $30.11 | $29.74 | $29.86 | $29.86 | 171,442 |
| 2023-07-24 | $30.18 | $30.30 | $29.62 | $29.93 | $29.93 | 295,058 |
| 2023-07-21 | $29.60 | $30.12 | $29.55 | $30.02 | $30.02 | 120,878 |
| 2023-07-20 | $30.00 | $30.01 | $29.53 | $29.60 | $29.60 | 100,834 |
| 2023-07-19 | $29.68 | $30.03 | $29.54 | $29.93 | $29.93 | 138,498 |
| 2023-07-18 | $29.55 | $29.70 | $29.36 | $29.63 | $29.63 | 284,647 |
| 2023-07-17 | $29.87 | $29.98 | $29.48 | $29.62 | $29.62 | 152,900 |
| 2023-07-14 | $30.32 | $30.32 | $29.68 | $29.83 | $29.83 | 111,819 |
| 2023-07-13 | $29.84 | $30.32 | $29.73 | $30.18 | $30.18 | 171,959 |
| 2023-07-12 | $29.04 | $29.59 | $28.97 | $29.57 | $29.57 | 321,879 |
| 2023-07-11 | $28.92 | $29.13 | $28.77 | $28.89 | $28.89 | 124,374 |
| 2023-07-10 | $28.37 | $29.40 | $28.22 | $29.00 | $29.00 | 274,136 |
| 2023-07-07 | $28.88 | $29.60 | $28.88 | $29.33 | $29.33 | 111,171 |
| 2023-07-06 | $29.52 | $29.53 | $28.69 | $28.98 | $28.98 | 253,465 |
| 2023-07-05 | $29.72 | $29.92 | $29.53 | $29.60 | $29.60 | 227,107 |
| 2023-07-03 | $29.39 | $29.88 | $29.39 | $29.68 | $29.68 | 129,417 |
| 2023-06-30 | $29.15 | $29.74 | $29.15 | $29.49 | $29.49 | 226,556 |
| 2023-06-29 | $28.83 | $29.18 | $28.57 | $29.15 | $29.15 | 175,590 |
| 2023-06-28 | $29.35 | $29.46 | $28.96 | $29.00 | $29.00 | 229,536 |
| 2023-06-27 | $29.54 | $29.61 | $29.32 | $29.46 | $29.46 | 98,862 |
| 2023-06-26 | $29.31 | $29.72 | $29.31 | $29.44 | $29.44 | 146,036 |
| 2023-06-23 | $29.36 | $29.41 | $29.17 | $29.30 | $29.30 | 245,644 |
| 2023-06-22 | $29.50 | $29.54 | $28.91 | $29.35 | $29.35 | 223,417 |
| 2023-06-21 | $29.13 | $29.55 | $29.10 | $29.45 | $29.45 | 466,787 |
| 2023-06-20 | $29.49 | $29.60 | $28.91 | $29.25 | $29.25 | 228,274 |
| 2023-06-16 | $29.58 | $29.80 | $29.37 | $29.39 | $29.39 | 871,709 |
| 2023-06-15 | $29.75 | $29.85 | $29.49 | $29.68 | $29.68 | 330,766 |
| 2023-06-14 | $29.86 | $29.90 | $29.55 | $29.78 | $29.78 | 557,048 |
| 2023-06-13 | $29.89 | $30.05 | $29.59 | $29.89 | $29.89 | 2,145,805 |
| 2023-06-12 | $31.92 | $31.92 | $31.07 | $31.63 | $31.63 | 271,026 |
| 2023-06-09 | $31.75 | $32.28 | $31.74 | $31.96 | $31.96 | 103,179 |
| 2023-06-08 | $32.00 | $32.09 | $31.55 | $31.85 | $31.85 | 77,108 |
| 2023-06-07 | $31.94 | $32.19 | $31.49 | $31.95 | $31.95 | 177,864 |
| 2023-06-06 | $31.88 | $31.88 | $31.59 | $31.81 | $31.81 | 73,223 |
| 2023-06-05 | $31.37 | $31.83 | $31.35 | $31.83 | $31.83 | 126,100 |
| 2023-06-02 | $30.76 | $31.48 | $30.55 | $31.37 | $31.37 | 187,000 |
| 2023-06-01 | $30.26 | $30.85 | $30.18 | $30.54 | $30.54 | 265,190 |
| 2023-05-31 | $30.42 | $30.65 | $29.96 | $30.32 | $30.32 | 281,594 |
| 2023-05-30 | $30.67 | $30.95 | $30.50 | $30.74 | $30.74 | 152,292 |
| 2023-05-26 | $30.27 | $31.22 | $30.26 | $31.07 | $30.73 | 177,114 |
| 2023-05-25 | $30.69 | $30.69 | $30.07 | $30.45 | $30.12 | 164,398 |
| 2023-05-24 | $31.35 | $31.37 | $30.56 | $30.71 | $30.38 | 175,442 |
| 2023-05-23 | $31.89 | $32.06 | $31.44 | $31.56 | $31.22 | 186,382 |
| 2023-05-22 | $31.71 | $32.00 | $31.61 | $31.87 | $31.52 | 115,396 |
| 2023-05-19 | $31.56 | $31.89 | $31.43 | $31.58 | $31.24 | 94,542 |
| 2023-05-18 | $31.50 | $31.83 | $30.95 | $31.34 | $31.34 | 150,340 |
| 2023-05-17 | $31.60 | $31.97 | $31.50 | $31.69 | $31.69 | 182,012 |
| 2023-05-16 | $32.25 | $32.38 | $31.65 | $31.88 | $31.88 | 114,460 |
| 2023-05-15 | $31.92 | $32.76 | $31.92 | $32.26 | $32.26 | 277,998 |
| 2023-05-12 | $31.65 | $32.15 | $31.41 | $31.81 | $31.81 | 212,809 |
| 2023-05-11 | $31.64 | $31.81 | $31.29 | $31.57 | $31.57 | 171,603 |
| 2023-05-10 | $31.99 | $32.00 | $31.08 | $31.62 | $31.62 | 177,465 |
| 2023-05-09 | $31.45 | $31.93 | $31.05 | $31.76 | $31.76 | 150,704 |
| 2023-05-08 | $31.38 | $31.80 | $31.17 | $31.49 | $31.49 | 178,943 |
| 2023-05-05 | $30.05 | $31.84 | $29.53 | $31.47 | $31.47 | 224,576 |
| 2023-05-04 | $29.75 | $29.89 | $29.18 | $29.53 | $29.53 | 296,483 |
| 2023-05-03 | $30.11 | $30.54 | $29.79 | $29.79 | $29.79 | 271,423 |
| 2023-05-02 | $30.63 | $30.74 | $30.07 | $30.22 | $30.22 | 331,147 |
| 2023-05-01 | $30.95 | $31.20 | $30.73 | $30.89 | $30.89 | 158,692 |
| 2023-04-28 | $30.57 | $31.03 | $30.37 | $31.00 | $31.00 | 173,362 |
| 2023-04-27 | $30.47 | $31.00 | $30.47 | $30.71 | $30.71 | 115,647 |
| 2023-04-26 | $31.28 | $31.42 | $30.42 | $30.48 | $30.48 | 295,240 |
| 2023-04-25 | $31.33 | $31.69 | $31.13 | $31.23 | $31.23 | 129,562 |
| 2023-04-24 | $31.21 | $31.82 | $31.21 | $31.58 | $31.58 | 159,521 |
| 2023-04-21 | $30.99 | $31.48 | $30.81 | $31.30 | $31.30 | 168,656 |
| 2023-04-20 | $30.93 | $31.08 | $30.64 | $30.84 | $30.84 | 254,062 |
| 2023-04-19 | $30.70 | $31.07 | $30.59 | $30.97 | $30.97 | 114,144 |
| 2023-04-18 | $31.19 | $31.20 | $30.76 | $30.89 | $30.89 | 93,002 |
| 2023-04-17 | $30.69 | $31.21 | $30.64 | $31.18 | $31.18 | 188,853 |
| 2023-04-14 | $31.10 | $31.31 | $30.49 | $30.90 | $30.90 | 150,156 |
| 2023-04-13 | $30.84 | $31.35 | $30.78 | $31.33 | $31.33 | 138,087 |
| 2023-04-12 | $31.04 | $31.23 | $30.57 | $30.79 | $30.79 | 193,115 |
| 2023-04-11 | $30.24 | $30.85 | $30.15 | $30.74 | $30.74 | 216,866 |
| 2023-04-10 | $30.21 | $30.45 | $29.73 | $30.28 | $30.28 | 312,480 |
| 2023-04-06 | $30.45 | $31.04 | $30.33 | $30.44 | $30.44 | 214,739 |
| 2023-04-05 | $30.35 | $30.93 | $30.28 | $30.45 | $30.45 | 135,496 |
| 2023-04-04 | $30.44 | $30.82 | $30.35 | $30.37 | $30.37 | 165,811 |
| 2023-04-03 | $31.65 | $31.72 | $30.37 | $30.44 | $30.44 | 414,263 |
| 2023-03-31 | $31.19 | $31.60 | $30.95 | $31.51 | $31.51 | 324,288 |
| 2023-03-30 | $31.02 | $31.57 | $30.97 | $31.21 | $31.21 | 344,925 |
| 2023-03-29 | $30.25 | $30.91 | $30.01 | $30.71 | $30.71 | 293,083 |
| 2023-03-28 | $29.97 | $30.30 | $29.77 | $30.16 | $30.16 | 241,809 |
| 2023-03-27 | $29.40 | $29.82 | $29.33 | $29.77 | $29.77 | 150,043 |
| 2023-03-24 | $28.72 | $29.24 | $28.44 | $29.18 | $29.18 | 170,104 |
| 2023-03-23 | $29.71 | $30.24 | $29.04 | $29.06 | $29.06 | 297,519 |
| 2023-03-22 | $29.66 | $29.98 | $29.40 | $29.63 | $29.63 | 215,071 |
| 2023-03-21 | $29.20 | $29.80 | $29.18 | $29.69 | $29.69 | 291,382 |
| 2023-03-20 | $29.01 | $29.34 | $28.74 | $29.20 | $29.20 | 451,867 |
| 2023-03-17 | $29.11 | $29.13 | $28.58 | $29.10 | $29.10 | 839,320 |
| 2023-03-16 | $28.55 | $29.14 | $27.91 | $29.09 | $29.09 | 392,671 |
| 2023-03-15 | $28.91 | $28.91 | $28.41 | $28.80 | $28.80 | 427,203 |
| 2023-03-14 | $28.50 | $29.32 | $28.38 | $29.16 | $29.16 | 406,659 |
| 2023-03-13 | $27.46 | $28.34 | $27.46 | $28.33 | $28.33 | 573,771 |
| 2023-03-10 | $28.18 | $28.25 | $27.15 | $27.52 | $27.52 | 690,360 |
| 2023-03-09 | $28.25 | $28.69 | $27.88 | $28.09 | $28.09 | 423,029 |
| 2023-03-08 | $28.00 | $28.15 | $27.68 | $28.10 | $28.10 | 269,391 |
| 2023-03-07 | $27.31 | $27.93 | $27.31 | $27.88 | $27.88 | 463,344 |
| 2023-03-06 | $27.00 | $27.47 | $26.96 | $27.31 | $27.31 | 358,470 |
| 2023-03-03 | $26.87 | $27.45 | $26.84 | $27.08 | $27.08 | 420,168 |
| 2023-03-02 | $25.81 | $26.84 | $25.79 | $26.79 | $26.79 | 484,912 |
| 2023-03-01 | $26.11 | $26.39 | $25.91 | $26.05 | $26.05 | 444,444 |
| 2023-02-28 | $26.20 | $26.59 | $26.10 | $26.12 | $26.12 | 348,704 |
| 2023-02-27 | $26.49 | $26.80 | $26.30 | $26.31 | $26.31 | 303,952 |
| 2023-02-24 | $26.75 | $26.75 | $26.19 | $26.68 | $26.34 | 350,558 |
| 2023-02-23 | $27.35 | $27.44 | $26.62 | $26.96 | $26.62 | 327,488 |
| 2023-02-22 | $27.14 | $27.56 | $26.95 | $27.22 | $26.88 | 189,875 |
| 2023-02-21 | $27.73 | $27.81 | $27.00 | $27.04 | $26.70 | 294,167 |
| 2023-02-17 | $27.67 | $27.94 | $27.64 | $27.86 | $27.51 | 407,130 |
| 2023-02-16 | $27.57 | $27.83 | $27.20 | $27.68 | $27.68 | 381,775 |
| 2023-02-15 | $27.67 | $27.96 | $27.39 | $27.84 | $27.84 | 357,429 |
| 2023-02-14 | $27.38 | $27.85 | $27.20 | $27.72 | $27.72 | 215,394 |
| 2023-02-13 | $27.25 | $27.50 | $27.04 | $27.33 | $27.33 | 231,342 |
| 2023-02-10 | $27.50 | $27.64 | $27.03 | $27.21 | $27.21 | 347,181 |
| 2023-02-09 | $27.74 | $28.05 | $27.53 | $27.63 | $27.63 | 420,317 |
| 2023-02-08 | $27.42 | $28.10 | $27.27 | $27.60 | $27.60 | 356,383 |
| 2023-02-07 | $27.51 | $27.71 | $27.17 | $27.44 | $27.44 | 346,333 |
| 2023-02-06 | $27.67 | $27.76 | $27.00 | $27.75 | $27.75 | 367,795 |
| 2023-02-03 | $28.35 | $28.82 | $27.64 | $28.01 | $28.01 | 259,928 |
| 2023-02-02 | $29.11 | $29.21 | $28.50 | $28.57 | $28.57 | 347,859 |
| 2023-02-01 | $29.21 | $29.21 | $28.35 | $28.68 | $28.68 | 290,980 |
| 2023-01-31 | $29.24 | $29.32 | $29.08 | $29.15 | $29.15 | 283,240 |
| 2023-01-30 | $29.23 | $29.45 | $28.94 | $29.27 | $29.27 | 254,607 |
| 2023-01-27 | $29.12 | $29.40 | $29.02 | $29.31 | $29.31 | 278,733 |
| 2023-01-26 | $29.50 | $29.50 | $29.05 | $29.29 | $29.29 | 114,053 |
| 2023-01-25 | $29.27 | $29.49 | $28.91 | $29.26 | $29.26 | 170,568 |
| 2023-01-24 | $29.27 | $29.62 | $29.09 | $29.60 | $29.60 | 275,738 |
| 2023-01-23 | $28.80 | $29.46 | $28.66 | $29.39 | $29.39 | 337,679 |
| 2023-01-20 | $28.71 | $28.92 | $28.33 | $28.80 | $28.80 | 342,280 |
| 2023-01-19 | $28.75 | $29.16 | $28.71 | $28.71 | $28.71 | 132,401 |
| 2023-01-18 | $29.20 | $29.32 | $28.84 | $29.02 | $29.02 | 189,249 |
| 2023-01-17 | $28.70 | $29.30 | $28.70 | $29.10 | $29.10 | 276,048 |
| 2023-01-13 | $27.73 | $28.57 | $27.60 | $28.48 | $28.48 | 231,183 |
| 2023-01-12 | $27.90 | $27.98 | $27.31 | $27.86 | $27.86 | 406,478 |
| 2023-01-11 | $27.10 | $27.73 | $27.02 | $27.57 | $27.57 | 398,969 |
| 2023-01-10 | $27.00 | $27.31 | $26.57 | $27.00 | $27.00 | 454,902 |
| 2023-01-09 | $26.34 | $27.32 | $26.34 | $27.09 | $27.09 | 322,047 |
| 2023-01-06 | $26.08 | $26.39 | $25.92 | $26.21 | $26.21 | 160,107 |
| 2023-01-05 | $26.39 | $26.46 | $25.59 | $25.82 | $25.82 | 203,949 |
| 2023-01-04 | $26.30 | $26.69 | $26.25 | $26.53 | $26.53 | 183,908 |
| 2023-01-03 | $25.50 | $25.98 | $25.50 | $25.93 | $25.93 | 226,260 |
| 2022-12-30 | $25.34 | $25.56 | $25.01 | $25.34 | $25.34 | 494,973 |
| 2022-12-29 | $24.94 | $25.55 | $24.82 | $25.47 | $25.47 | 364,058 |
| 2022-12-28 | $24.51 | $25.33 | $24.13 | $24.82 | $24.82 | 622,001 |
| 2022-12-27 | $25.39 | $25.43 | $24.42 | $24.97 | $24.97 | 599,406 |
| 2022-12-23 | $25.46 | $25.84 | $25.38 | $25.52 | $25.52 | 475,403 |
| 2022-12-22 | $26.00 | $26.11 | $25.52 | $25.74 | $25.74 | 373,774 |
| 2022-12-21 | $25.85 | $26.31 | $25.81 | $26.16 | $26.16 | 449,592 |
| 2022-12-20 | $25.56 | $26.38 | $25.35 | $26.13 | $26.13 | 607,309 |
| 2022-12-19 | $26.39 | $26.54 | $26.07 | $26.11 | $26.11 | 601,540 |
| 2022-12-16 | $26.59 | $27.05 | $26.33 | $26.64 | $26.64 | 1,714,587 |
| 2022-12-15 | $27.84 | $28.02 | $26.86 | $27.05 | $27.05 | 631,962 |
| 2022-12-14 | $27.99 | $28.40 | $27.78 | $28.20 | $28.20 | 749,283 |
| 2022-12-13 | $27.26 | $28.16 | $27.26 | $28.14 | $28.14 | 750,319 |
| 2022-12-12 | $26.60 | $27.31 | $26.22 | $27.28 | $27.28 | 813,072 |
| 2022-12-09 | $27.00 | $27.20 | $26.89 | $27.00 | $27.00 | 450,146 |
| 2022-12-08 | $27.18 | $27.68 | $27.05 | $27.33 | $27.33 | 548,895 |
| 2022-12-07 | $27.40 | $27.89 | $27.26 | $27.52 | $27.52 | 635,232 |
| 2022-12-06 | $28.94 | $28.97 | $27.40 | $27.55 | $27.55 | 582,567 |
| 2022-12-05 | $28.91 | $29.36 | $28.83 | $29.09 | $29.09 | 413,661 |
| 2022-12-02 | $28.17 | $29.21 | $28.16 | $29.01 | $29.01 | 313,272 |
| 2022-12-01 | $28.28 | $28.87 | $28.01 | $28.70 | $28.70 | 754,002 |
| 2022-11-30 | $28.08 | $28.35 | $27.67 | $28.29 | $28.29 | 603,714 |
| 2022-11-29 | $28.51 | $28.69 | $28.07 | $28.10 | $28.10 | 422,631 |
| 2022-11-28 | $29.07 | $29.16 | $28.60 | $28.91 | $28.58 | 260,786 |
| 2022-11-25 | $29.04 | $29.56 | $29.04 | $29.20 | $29.20 | 130,907 |
| 2022-11-23 | $28.56 | $29.15 | $28.40 | $29.11 | $29.11 | 338,140 |
| 2022-11-22 | $28.36 | $28.87 | $28.21 | $28.63 | $28.63 | 437,996 |
| 2022-11-21 | $28.73 | $28.84 | $28.36 | $28.49 | $28.49 | 432,487 |
| 2022-11-18 | $29.33 | $29.40 | $28.64 | $28.84 | $28.84 | 232,838 |
| 2022-11-17 | $29.66 | $29.73 | $29.19 | $29.34 | $29.34 | 306,165 |
| 2022-11-16 | $29.83 | $30.36 | $29.69 | $30.12 | $30.12 | 270,626 |
| 2022-11-15 | $29.88 | $30.50 | $29.82 | $30.02 | $30.02 | 343,944 |
| 2022-11-14 | $30.31 | $30.40 | $29.68 | $29.74 | $29.74 | 400,031 |
| 2022-11-11 | $30.84 | $31.19 | $30.25 | $30.34 | $30.34 | 276,366 |
| 2022-11-10 | $30.96 | $31.33 | $30.65 | $31.09 | $31.09 | 389,346 |
| 2022-11-09 | $30.10 | $31.00 | $30.10 | $30.20 | $30.20 | 263,955 |
| 2022-11-08 | $29.80 | $30.82 | $29.72 | $30.36 | $30.36 | 341,011 |
| 2022-11-07 | $30.00 | $30.00 | $29.32 | $29.84 | $29.84 | 395,802 |
| 2022-11-04 | $29.25 | $30.25 | $29.25 | $29.84 | $29.84 | 360,538 |
| 2022-11-03 | $28.81 | $29.34 | $28.46 | $29.14 | $29.14 | 287,106 |
| 2022-11-02 | $29.21 | $29.83 | $28.87 | $29.20 | $29.20 | 241,557 |
| 2022-11-01 | $29.43 | $29.74 | $29.09 | $29.28 | $29.28 | 293,286 |
| 2022-10-31 | $29.05 | $29.42 | $28.70 | $29.18 | $29.18 | 336,717 |
| 2022-10-28 | $28.72 | $29.18 | $28.66 | $29.11 | $29.11 | 218,178 |
| 2022-10-27 | $29.27 | $29.42 | $28.76 | $28.83 | $28.83 | 331,392 |
| 2022-10-26 | $28.96 | $29.73 | $28.95 | $28.96 | $28.96 | 303,659 |
| 2022-10-25 | $27.87 | $29.22 | $27.87 | $29.04 | $29.04 | 704,743 |
| 2022-10-24 | $28.03 | $28.23 | $27.71 | $27.87 | $27.87 | 291,345 |
| 2022-10-21 | $28.18 | $28.31 | $27.69 | $27.99 | $27.99 | 450,700 |
| 2022-10-20 | $29.07 | $29.30 | $28.21 | $28.27 | $28.27 | 264,619 |
| 2022-10-19 | $29.14 | $29.58 | $29.00 | $29.23 | $29.23 | 194,703 |
| 2022-10-18 | $29.18 | $29.56 | $29.02 | $29.40 | $29.40 | 282,049 |
| 2022-10-17 | $28.28 | $29.63 | $28.26 | $28.62 | $28.62 | 241,287 |
| 2022-10-14 | $28.40 | $28.85 | $27.86 | $27.90 | $27.90 | 205,833 |
| 2022-10-13 | $27.50 | $28.71 | $27.32 | $28.37 | $28.37 | 416,301 |
| 2022-10-12 | $28.67 | $28.87 | $27.90 | $28.19 | $28.19 | 497,746 |
| 2022-10-11 | $29.18 | $29.43 | $28.70 | $29.07 | $29.07 | 335,268 |
| 2022-10-10 | $30.47 | $30.52 | $28.99 | $29.10 | $29.10 | 275,041 |
| 2022-10-07 | $30.95 | $31.01 | $30.32 | $30.41 | $30.41 | 309,586 |
| 2022-10-06 | $31.59 | $31.74 | $30.43 | $30.98 | $30.98 | 560,731 |
| 2022-10-05 | $32.05 | $32.38 | $31.16 | $31.84 | $31.84 | 327,476 |
| 2022-10-04 | $32.40 | $32.81 | $32.09 | $32.31 | $32.31 | 312,572 |
| 2022-10-03 | $31.74 | $32.85 | $31.24 | $32.04 | $32.04 | 384,853 |
| 2022-09-30 | $31.20 | $31.76 | $30.88 | $31.30 | $31.30 | 391,030 |
| 2022-09-29 | $32.25 | $32.25 | $30.85 | $30.94 | $30.94 | 359,853 |
| 2022-09-28 | $32.20 | $32.20 | $31.42 | $31.99 | $31.99 | 650,382 |
| 2022-09-27 | $33.24 | $33.30 | $32.01 | $32.20 | $32.20 | 426,130 |
| 2022-09-26 | $34.15 | $34.40 | $32.67 | $32.95 | $32.95 | 541,842 |
| 2022-09-23 | $34.91 | $35.14 | $33.88 | $34.51 | $34.51 | 360,832 |
| 2022-09-22 | $37.42 | $37.43 | $35.13 | $35.30 | $35.30 | 302,916 |
| 2022-09-21 | $37.60 | $37.95 | $37.10 | $37.27 | $37.27 | 205,940 |
| 2022-09-20 | $38.20 | $38.20 | $37.17 | $37.60 | $37.60 | 141,434 |
| 2022-09-19 | $38.05 | $38.27 | $37.84 | $38.15 | $38.15 | 165,489 |
| 2022-09-16 | $38.45 | $38.61 | $37.73 | $38.35 | $38.35 | 512,994 |
| 2022-09-15 | $38.33 | $38.50 | $38.00 | $38.45 | $38.45 | 161,838 |
| 2022-09-14 | $38.02 | $38.44 | $37.69 | $38.44 | $38.44 | 235,932 |
| 2022-09-13 | $37.44 | $37.83 | $37.36 | $37.72 | $37.72 | 388,144 |
| 2022-09-12 | $37.81 | $38.18 | $37.75 | $37.85 | $37.85 | 455,509 |
| 2022-09-09 | $38.14 | $38.26 | $37.74 | $37.76 | $37.76 | 324,833 |
| 2022-09-08 | $37.40 | $38.06 | $37.21 | $37.72 | $37.72 | 277,047 |
| 2022-09-07 | $36.90 | $37.74 | $36.90 | $37.28 | $37.28 | 291,216 |
| 2022-09-06 | $37.27 | $37.40 | $36.85 | $37.20 | $37.20 | 138,654 |
| 2022-09-02 | $37.27 | $37.60 | $36.84 | $37.06 | $37.06 | 182,470 |
| 2022-09-01 | $37.00 | $37.15 | $36.46 | $37.11 | $37.11 | 185,613 |
| 2022-08-31 | $37.58 | $37.58 | $37.16 | $37.21 | $37.21 | 202,024 |
| 2022-08-30 | $37.94 | $38.08 | $37.00 | $37.18 | $37.18 | 192,959 |
| 2022-08-29 | $37.08 | $38.09 | $37.04 | $37.98 | $37.66 | 289,743 |
| 2022-08-26 | $38.20 | $38.71 | $37.20 | $37.48 | $37.16 | 309,419 |
| 2022-08-25 | $39.04 | $39.30 | $38.45 | $38.64 | $38.31 | 269,063 |
| 2022-08-24 | $38.96 | $39.25 | $38.72 | $38.93 | $38.60 | 128,167 |
| 2022-08-23 | $38.97 | $39.01 | $38.45 | $38.94 | $38.61 | 134,082 |
| 2022-08-22 | $38.30 | $38.73 | $38.05 | $38.65 | $38.32 | 117,353 |
| 2022-08-19 | $38.93 | $39.16 | $38.68 | $38.74 | $38.41 | 81,717 |
| 2022-08-18 | $38.85 | $39.59 | $38.85 | $39.37 | $39.03 | 143,973 |
| 2022-08-17 | $38.99 | $39.20 | $38.62 | $38.90 | $38.57 | 126,462 |
| 2022-08-16 | $39.28 | $39.36 | $39.08 | $39.12 | $38.79 | 156,522 |
| 2022-08-15 | $39.26 | $39.64 | $38.90 | $39.17 | $38.84 | 177,010 |
| 2022-08-12 | $39.89 | $40.04 | $39.51 | $39.66 | $39.32 | 243,789 |
| 2022-08-11 | $40.43 | $40.66 | $39.72 | $39.82 | $39.48 | 213,494 |
| 2022-08-10 | $40.50 | $41.04 | $40.11 | $40.31 | $39.97 | 209,176 |
| 2022-08-09 | $40.24 | $40.54 | $39.92 | $40.18 | $39.84 | 234,407 |
| 2022-08-08 | $39.85 | $41.30 | $39.76 | $40.33 | $39.99 | 428,852 |
| 2022-08-05 | $39.34 | $39.34 | $38.45 | $39.25 | $38.92 | 226,205 |
| 2022-08-04 | $37.98 | $39.12 | $37.98 | $38.82 | $38.49 | 176,934 |
| 2022-08-03 | $37.99 | $38.14 | $37.49 | $38.14 | $37.81 | 168,070 |
| 2022-08-02 | $37.28 | $38.12 | $37.13 | $37.85 | $37.53 | 207,165 |
| 2022-08-01 | $37.61 | $37.82 | $37.51 | $37.55 | $37.23 | 115,368 |
| 2022-07-29 | $37.75 | $38.13 | $37.69 | $37.75 | $37.43 | 300,730 |
| 2022-07-28 | $37.00 | $37.92 | $36.91 | $37.78 | $37.46 | 710,209 |
| 2022-07-27 | $36.47 | $36.92 | $36.13 | $36.43 | $36.12 | 104,461 |
| 2022-07-26 | $36.90 | $36.90 | $36.22 | $36.41 | $36.10 | 165,146 |
| 2022-07-25 | $37.05 | $37.22 | $36.62 | $36.86 | $36.55 | 246,497 |
| 2022-07-22 | $37.00 | $37.43 | $36.53 | $36.77 | $36.46 | 227,872 |
| 2022-07-21 | $36.99 | $36.99 | $36.39 | $36.86 | $36.55 | 213,407 |
| 2022-07-20 | $35.97 | $37.00 | $35.97 | $36.98 | $36.66 | 157,587 |
| 2022-07-19 | $36.00 | $36.45 | $35.98 | $36.07 | $35.76 | 164,000 |
| 2022-07-18 | $35.32 | $35.96 | $35.17 | $35.80 | $35.49 | 151,171 |
| 2022-07-15 | $34.72 | $35.05 | $33.88 | $35.00 | $34.70 | 170,497 |
| 2022-07-14 | $34.48 | $34.60 | $33.68 | $34.55 | $34.26 | 150,495 |
| 2022-07-13 | $34.23 | $34.98 | $34.11 | $34.62 | $34.32 | 58,056 |
| 2022-07-12 | $34.39 | $34.88 | $34.39 | $34.54 | $34.25 | 149,361 |
| 2022-07-11 | $35.19 | $35.26 | $34.57 | $34.66 | $34.36 | 150,422 |
| 2022-07-08 | $35.10 | $35.69 | $34.94 | $35.23 | $34.93 | 117,390 |
| 2022-07-07 | $34.56 | $35.60 | $34.56 | $35.09 | $34.79 | 241,897 |
| 2022-07-06 | $34.84 | $35.05 | $34.31 | $34.65 | $34.35 | 145,624 |
| 2022-07-05 | $34.64 | $34.84 | $33.77 | $34.76 | $34.46 | 190,977 |
| 2022-07-01 | $34.95 | $35.27 | $34.34 | $35.20 | $34.90 | 131,264 |
| 2022-06-30 | $34.59 | $34.91 | $34.23 | $34.80 | $34.50 | 224,583 |
| 2022-06-29 | $34.69 | $34.87 | $34.26 | $34.79 | $34.49 | 151,646 |
| 2022-06-28 | $35.32 | $35.73 | $34.37 | $34.56 | $34.27 | 192,594 |
| 2022-06-27 | $35.02 | $35.76 | $34.89 | $35.33 | $35.03 | 263,502 |
| 2022-06-24 | $34.06 | $35.16 | $34.06 | $35.06 | $34.76 | 375,112 |
| 2022-06-23 | $33.67 | $34.30 | $33.46 | $34.06 | $33.77 | 255,933 |
| 2022-06-22 | $33.25 | $33.57 | $33.05 | $33.39 | $33.11 | 161,794 |
| 2022-06-21 | $33.56 | $34.00 | $33.43 | $33.60 | $33.31 | 145,467 |
| 2022-06-17 | $33.35 | $33.90 | $32.78 | $33.41 | $33.12 | 369,159 |
| 2022-06-16 | $34.21 | $34.34 | $33.15 | $33.40 | $33.11 | 252,032 |
| 2022-06-15 | $34.40 | $35.17 | $34.36 | $34.82 | $34.52 | 284,300 |
| 2022-06-14 | $34.39 | $34.57 | $33.92 | $34.27 | $33.98 | 308,434 |
| 2022-06-13 | $35.75 | $35.75 | $34.08 | $34.64 | $34.34 | 431,223 |
| 2022-06-10 | $36.11 | $36.30 | $35.88 | $36.16 | $35.85 | 286,159 |
| 2022-06-09 | $36.68 | $36.89 | $36.17 | $36.56 | $36.25 | 252,453 |
| 2022-06-08 | $35.99 | $36.70 | $35.99 | $36.55 | $36.24 | 110,905 |
| 2022-06-07 | $36.62 | $36.65 | $35.92 | $36.28 | $35.97 | 240,350 |
| 2022-06-06 | $36.47 | $36.68 | $36.02 | $36.68 | $36.37 | 162,859 |
| 2022-06-03 | $35.42 | $35.92 | $35.42 | $35.80 | $35.49 | 154,164 |
| 2022-06-02 | $34.75 | $35.92 | $34.75 | $35.85 | $35.54 | 189,053 |
| 2022-06-01 | $35.72 | $35.72 | $34.63 | $34.69 | $34.39 | 313,793 |
| 2022-05-31 | $36.74 | $36.86 | $35.57 | $35.58 | $35.28 | 207,402 |
| 2022-05-27 | $36.60 | $37.25 | $36.49 | $36.73 | $36.42 | 426,907 |
| 2022-05-26 | $36.81 | $37.25 | $36.54 | $37.09 | $36.46 | 301,993 |
| 2022-05-25 | $36.37 | $36.86 | $36.18 | $36.62 | $35.99 | 401,591 |
| 2022-05-24 | $36.18 | $36.51 | $35.47 | $36.35 | $35.73 | 335,996 |
| 2022-05-23 | $35.50 | $36.31 | $35.50 | $36.13 | $35.51 | 227,214 |
| 2022-05-20 | $35.75 | $35.89 | $34.97 | $35.46 | $34.85 | 242,089 |
| 2022-05-19 | $34.61 | $35.81 | $34.61 | $35.42 | $34.81 | 299,144 |
| 2022-05-18 | $34.47 | $35.50 | $34.36 | $34.61 | $34.02 | 265,632 |
| 2022-05-17 | $33.77 | $34.78 | $33.77 | $34.66 | $34.07 | 290,279 |
| 2022-05-16 | $34.00 | $34.35 | $33.51 | $33.57 | $33.00 | 396,648 |
| 2022-05-13 | $33.76 | $34.78 | $33.63 | $34.15 | $33.57 | 348,078 |
| 2022-05-12 | $33.28 | $34.14 | $33.16 | $33.87 | $33.29 | 691,989 |
| 2022-05-11 | $34.08 | $34.77 | $33.95 | $34.30 | $33.71 | 412,535 |
| 2022-05-10 | $34.00 | $34.82 | $33.06 | $34.11 | $33.53 | 592,663 |
| 2022-05-09 | $34.34 | $34.81 | $33.61 | $34.07 | $33.49 | 375,974 |
| 2022-05-06 | $34.01 | $35.28 | $33.64 | $35.04 | $34.44 | 200,275 |
| 2022-05-05 | $36.02 | $36.07 | $34.85 | $35.04 | $34.44 | 133,828 |
| 2022-05-04 | $34.49 | $36.72 | $34.49 | $36.25 | $35.63 | 603,349 |
| 2022-05-03 | $34.82 | $35.30 | $34.53 | $34.53 | $33.94 | 218,224 |
| 2022-05-02 | $35.02 | $35.22 | $34.10 | $34.93 | $34.33 | 431,336 |
| 2022-04-29 | $35.54 | $35.79 | $35.05 | $35.20 | $34.60 | 596,837 |
| 2022-04-28 | $35.86 | $35.89 | $35.36 | $35.73 | $35.12 | 211,697 |
| 2022-04-27 | $35.87 | $36.10 | $35.52 | $35.72 | $35.11 | 606,435 |
| 2022-04-26 | $36.19 | $36.69 | $35.69 | $35.89 | $35.28 | 258,756 |
| 2022-04-25 | $36.00 | $36.46 | $35.42 | $36.36 | $35.74 | 369,468 |
| 2022-04-22 | $36.49 | $36.76 | $36.00 | $36.32 | $35.70 | 246,488 |
| 2022-04-21 | $37.56 | $37.92 | $36.42 | $36.62 | $35.99 | 244,920 |
| 2022-04-20 | $37.74 | $38.35 | $37.41 | $37.53 | $36.89 | 224,182 |
| 2022-04-19 | $37.32 | $37.99 | $37.21 | $37.68 | $37.04 | 159,106 |
| 2022-04-18 | $37.93 | $38.00 | $37.09 | $37.39 | $36.75 | 212,226 |
| 2022-04-14 | $38.46 | $38.46 | $37.89 | $37.92 | $37.27 | 284,007 |
| 2022-04-13 | $38.50 | $38.77 | $37.86 | $38.60 | $37.94 | 318,582 |
| 2022-04-12 | $39.18 | $39.23 | $38.44 | $38.59 | $37.93 | 362,921 |
| 2022-04-11 | $39.85 | $39.85 | $38.44 | $39.00 | $38.33 | 661,981 |
| 2022-04-08 | $40.00 | $40.34 | $39.85 | $40.06 | $39.38 | 453,518 |
| 2022-04-07 | $39.78 | $40.04 | $39.29 | $39.94 | $39.26 | 261,220 |
| 2022-04-06 | $38.97 | $39.77 | $38.82 | $39.53 | $38.85 | 217,731 |
| 2022-04-05 | $40.00 | $41.08 | $39.25 | $39.25 | $38.58 | 234,252 |
| 2022-04-04 | $40.45 | $40.95 | $39.88 | $40.15 | $39.46 | 244,985 |
| 2022-04-01 | $41.29 | $41.95 | $40.77 | $40.97 | $40.27 | 264,465 |
| 2022-03-31 | $41.01 | $41.57 | $40.67 | $41.07 | $40.37 | 442,055 |
| 2022-03-30 | $40.42 | $41.33 | $39.99 | $41.28 | $40.57 | 338,619 |
| 2022-03-29 | $40.42 | $40.80 | $39.90 | $40.36 | $39.67 | 323,537 |
| 2022-03-28 | $40.08 | $40.42 | $39.62 | $40.08 | $39.39 | 318,975 |
| 2022-03-25 | $40.37 | $40.58 | $39.63 | $39.81 | $39.13 | 187,581 |
| 2022-03-24 | $40.97 | $41.13 | $40.21 | $40.99 | $40.29 | 193,043 |
| 2022-03-23 | $40.37 | $41.07 | $40.27 | $40.98 | $40.28 | 307,841 |
| 2022-03-22 | $40.08 | $40.78 | $40.00 | $40.64 | $39.95 | 283,231 |
| 2022-03-21 | $39.74 | $40.27 | $39.65 | $40.10 | $39.41 | 203,492 |
| 2022-03-18 | $41.01 | $41.25 | $39.63 | $40.09 | $39.40 | 634,309 |
| 2022-03-17 | $40.15 | $41.48 | $40.00 | $41.00 | $40.30 | 608,528 |
| 2022-03-16 | $40.36 | $40.72 | $39.89 | $40.22 | $39.53 | 520,710 |
| 2022-03-15 | $39.64 | $40.43 | $39.58 | $40.20 | $39.51 | 250,373 |
| 2022-03-14 | $40.95 | $40.95 | $39.57 | $39.92 | $39.24 | 508,114 |
| 2022-03-11 | $41.09 | $41.66 | $40.61 | $41.01 | $40.31 | 302,751 |
| 2022-03-10 | $39.93 | $41.08 | $39.59 | $40.93 | $40.23 | 444,472 |
| 2022-03-09 | $39.09 | $40.30 | $38.80 | $39.94 | $39.26 | 479,443 |
| 2022-03-08 | $38.25 | $39.38 | $38.19 | $39.01 | $38.34 | 748,098 |
| 2022-03-07 | $37.50 | $38.96 | $37.38 | $38.19 | $37.54 | 794,031 |
| 2022-03-04 | $36.42 | $37.32 | $36.33 | $37.19 | $36.55 | 530,262 |
| 2022-03-03 | $36.59 | $36.83 | $35.79 | $36.52 | $35.90 | 404,710 |
| 2022-03-02 | $36.31 | $36.67 | $35.85 | $36.59 | $35.96 | 527,365 |
| 2022-03-01 | $36.22 | $36.71 | $35.71 | $36.31 | $35.69 | 542,078 |
| 2022-02-28 | $34.78 | $36.04 | $34.70 | $35.92 | $35.31 | 423,118 |
| 2022-02-25 | $34.05 | $34.78 | $33.76 | $34.63 | $34.04 | 499,425 |
| 2022-02-24 | $32.27 | $34.48 | $32.27 | $34.36 | $33.46 | 611,163 |
| 2022-02-23 | $33.78 | $34.19 | $33.19 | $33.41 | $32.54 | 316,746 |
| 2022-02-22 | $33.66 | $34.04 | $33.50 | $33.85 | $32.97 | 213,395 |
| 2022-02-18 | $34.08 | $34.39 | $33.83 | $34.07 | $33.18 | 230,372 |
| 2022-02-17 | $33.90 | $34.39 | $33.77 | $34.26 | $33.37 | 298,988 |
| 2022-02-16 | $34.35 | $34.47 | $34.03 | $34.16 | $33.27 | 244,379 |
| 2022-02-15 | $34.17 | $34.53 | $33.65 | $34.47 | $33.57 | 389,816 |
| 2022-02-14 | $33.90 | $34.55 | $33.65 | $33.96 | $33.07 | 253,484 |
| 2022-02-11 | $34.24 | $34.84 | $33.68 | $33.96 | $33.07 | 367,570 |
| 2022-02-10 | $34.22 | $34.86 | $34.08 | $34.16 | $33.27 | 298,155 |
| 2022-02-09 | $33.59 | $34.66 | $33.57 | $34.66 | $33.76 | 439,940 |
| 2022-02-08 | $33.29 | $33.70 | $33.20 | $33.51 | $32.64 | 561,582 |
| 2022-02-07 | $32.95 | $33.58 | $32.73 | $33.41 | $32.54 | 343,466 |
| 2022-02-04 | $32.45 | $33.05 | $31.67 | $32.80 | $31.94 | 731,277 |
| 2022-02-03 | $33.00 | $33.36 | $31.90 | $31.93 | $31.10 | 507,349 |
| 2022-02-02 | $33.61 | $33.76 | $33.05 | $33.09 | $32.23 | 242,179 |
| 2022-02-01 | $33.64 | $33.79 | $33.07 | $33.35 | $32.48 | 392,854 |
| 2022-01-31 | $33.00 | $33.75 | $33.00 | $33.55 | $32.67 | 442,876 |
| 2022-01-28 | $32.17 | $33.27 | $32.08 | $32.95 | $32.09 | 394,770 |
| 2022-01-27 | $32.81 | $32.82 | $31.89 | $32.17 | $31.33 | 959,976 |
| 2022-01-26 | $32.29 | $33.31 | $31.83 | $32.44 | $31.59 | 722,962 |
| 2022-01-25 | $32.36 | $32.67 | $31.51 | $31.67 | $30.84 | 496,320 |
| 2022-01-24 | $31.66 | $32.77 | $30.93 | $32.66 | $31.81 | 910,399 |
| 2022-01-21 | $32.91 | $32.91 | $32.02 | $32.27 | $31.43 | 831,351 |
| 2022-01-20 | $33.22 | $34.08 | $32.81 | $32.94 | $32.08 | 649,152 |
| 2022-01-19 | $32.77 | $33.43 | $32.30 | $33.01 | $32.15 | 384,072 |
| 2022-01-18 | $32.87 | $33.43 | $32.57 | $32.64 | $31.79 | 586,282 |
| 2022-01-14 | $33.45 | $33.55 | $32.63 | $32.75 | $31.90 | 368,015 |
| 2022-01-13 | $33.96 | $34.26 | $33.54 | $33.55 | $32.67 | 330,068 |
| 2022-01-12 | $34.60 | $34.74 | $33.82 | $33.83 | $32.95 | 471,928 |
| 2022-01-11 | $34.26 | $35.04 | $33.97 | $34.47 | $33.57 | 565,819 |
| 2022-01-10 | $33.82 | $34.00 | $33.14 | $33.91 | $33.03 | 566,810 |
| 2022-01-07 | $33.73 | $34.45 | $33.45 | $34.12 | $33.23 | 471,931 |
| 2022-01-06 | $34.05 | $34.08 | $33.36 | $33.42 | $32.55 | 699,145 |
| 2022-01-05 | $35.00 | $35.10 | $34.05 | $34.05 | $33.16 | 369,735 |
| 2022-01-04 | $35.77 | $36.18 | $34.98 | $35.21 | $34.29 | 501,230 |
| 2022-01-03 | $36.09 | $36.24 | $35.54 | $35.85 | $34.91 | 398,634 |
| 2021-12-31 | $35.17 | $35.95 | $34.99 | $35.79 | $34.86 | 313,754 |
| 2021-12-30 | $34.22 | $35.26 | $34.22 | $35.09 | $34.17 | 324,450 |
| 2021-12-29 | $35.32 | $35.35 | $34.20 | $34.63 | $33.73 | 577,173 |
| 2021-12-28 | $35.35 | $35.72 | $35.16 | $35.49 | $34.56 | 225,048 |
| 2021-12-27 | $35.36 | $35.51 | $34.77 | $35.44 | $34.52 | 331,929 |
| 2021-12-23 | $35.30 | $35.70 | $34.97 | $35.50 | $34.57 | 531,318 |
| 2021-12-22 | $35.00 | $35.40 | $34.45 | $35.27 | $34.35 | 526,048 |
| 2021-12-21 | $34.70 | $35.29 | $34.65 | $35.04 | $34.13 | 439,996 |
| 2021-12-20 | $35.13 | $35.30 | $34.55 | $34.63 | $33.73 | 389,219 |
| 2021-12-17 | $34.00 | $35.80 | $34.00 | $35.50 | $34.57 | 851,856 |
| 2021-12-16 | $33.62 | $34.58 | $33.60 | $34.25 | $33.36 | 584,374 |
| 2021-12-15 | $33.15 | $33.47 | $32.85 | $33.28 | $32.41 | 425,879 |
| 2021-12-14 | $33.59 | $33.99 | $33.07 | $33.30 | $32.43 | 566,257 |
| 2021-12-13 | $33.18 | $33.56 | $32.90 | $33.46 | $32.59 | 490,722 |
| 2021-12-10 | $33.78 | $33.95 | $33.03 | $33.27 | $32.40 | 637,914 |
| 2021-12-09 | $34.42 | $34.95 | $33.75 | $33.79 | $32.91 | 447,320 |
| 2021-12-08 | $35.34 | $35.55 | $34.33 | $34.38 | $33.48 | 334,903 |
| 2021-12-07 | $34.97 | $35.27 | $34.80 | $34.95 | $34.04 | 364,752 |
| 2021-12-06 | $33.60 | $34.80 | $33.56 | $34.46 | $33.56 | 493,721 |
| 2021-12-03 | $35.12 | $35.17 | $33.58 | $33.99 | $33.10 | 734,162 |
| 2021-12-02 | $35.52 | $35.82 | $34.95 | $34.98 | $34.07 | 398,233 |
| 2021-12-01 | $36.50 | $36.61 | $35.47 | $35.70 | $34.77 | 522,119 |
| 2021-11-30 | $36.31 | $36.44 | $35.42 | $36.30 | $35.35 | 422,201 |
| 2021-11-29 | $36.00 | $36.48 | $35.71 | $36.39 | $35.44 | 346,725 |
| 2021-11-26 | $35.85 | $36.08 | $35.41 | $35.86 | $34.64 | 283,245 |
| 2021-11-24 | $36.40 | $36.77 | $36.02 | $36.38 | $35.14 | 255,346 |
| 2021-11-23 | $37.22 | $37.22 | $36.34 | $36.53 | $35.28 | 439,920 |
| 2021-11-22 | $37.70 | $37.99 | $36.97 | $37.45 | $36.17 | 381,946 |
| 2021-11-19 | $37.73 | $38.01 | $37.51 | $37.66 | $36.37 | 129,783 |
| 2021-11-18 | $38.40 | $38.52 | $37.46 | $37.63 | $36.34 | 237,544 |
| 2021-11-17 | $38.13 | $38.65 | $38.05 | $38.33 | $37.02 | 150,335 |
| 2021-11-16 | $38.25 | $38.65 | $37.97 | $38.20 | $36.90 | 178,950 |
| 2021-11-15 | $38.59 | $38.84 | $38.21 | $38.31 | $37.00 | 231,738 |
| 2021-11-12 | $38.63 | $38.79 | $38.29 | $38.67 | $37.35 | 196,213 |
| 2021-11-11 | $38.90 | $38.90 | $38.46 | $38.53 | $37.21 | 168,416 |
| 2021-11-10 | $38.90 | $39.05 | $38.13 | $38.75 | $37.43 | 287,300 |
| 2021-11-09 | $39.38 | $39.38 | $38.74 | $38.94 | $37.61 | 257,602 |
| 2021-11-08 | $39.65 | $39.77 | $39.02 | $39.06 | $37.73 | 422,088 |
| 2021-11-05 | $40.00 | $40.00 | $38.90 | $39.62 | $38.27 | 272,640 |
| 2021-11-04 | $39.77 | $39.97 | $39.54 | $39.90 | $38.54 | 135,362 |
| 2021-11-03 | $39.89 | $40.14 | $39.65 | $39.88 | $38.52 | 147,994 |
| 2021-11-02 | $40.71 | $40.71 | $39.89 | $40.06 | $38.69 | 217,671 |
| 2021-11-01 | $40.00 | $40.86 | $39.96 | $40.71 | $39.32 | 311,821 |
| 2021-10-29 | $40.28 | $40.28 | $39.62 | $40.10 | $38.73 | 404,005 |
| 2021-10-28 | $38.95 | $40.68 | $38.88 | $40.39 | $39.01 | 624,038 |
| 2021-10-27 | $38.11 | $38.80 | $37.81 | $38.76 | $37.44 | 252,576 |
| 2021-10-26 | $38.81 | $38.98 | $37.90 | $38.03 | $36.73 | 225,925 |
| 2021-10-25 | $37.94 | $38.60 | $37.80 | $38.52 | $37.20 | 235,067 |
| 2021-10-22 | $37.81 | $38.04 | $37.45 | $37.91 | $36.62 | 379,992 |
| 2021-10-21 | $38.12 | $38.17 | $37.74 | $37.92 | $36.62 | 222,492 |
| 2021-10-20 | $38.42 | $38.77 | $38.10 | $38.12 | $36.82 | 166,758 |
| 2021-10-19 | $37.70 | $38.62 | $37.70 | $38.13 | $36.83 | 183,470 |
| 2021-10-18 | $37.79 | $37.94 | $37.58 | $37.80 | $36.51 | 237,245 |
| 2021-10-15 | $38.27 | $38.27 | $37.70 | $38.05 | $36.75 | 204,071 |
| 2021-10-14 | $39.47 | $39.47 | $38.09 | $38.22 | $36.91 | 266,934 |
| 2021-10-13 | $38.47 | $39.03 | $38.39 | $38.93 | $37.60 | 330,369 |
| 2021-10-12 | $36.87 | $38.37 | $36.55 | $38.17 | $36.87 | 412,326 |
| 2021-10-11 | $36.36 | $37.63 | $36.36 | $36.71 | $35.46 | 307,291 |
| 2021-10-08 | $36.42 | $36.53 | $36.15 | $36.25 | $35.01 | 743,419 |
| 2021-10-07 | $36.09 | $36.52 | $35.91 | $36.33 | $35.09 | 477,200 |
| 2021-10-06 | $35.61 | $36.09 | $35.43 | $36.07 | $34.84 | 413,290 |
| 2021-10-05 | $36.15 | $36.24 | $35.79 | $35.80 | $34.58 | 381,618 |
| 2021-10-04 | $36.56 | $36.88 | $35.87 | $36.26 | $35.02 | 317,400 |
| 2021-10-01 | $37.01 | $37.30 | $36.45 | $36.72 | $35.47 | 362,395 |
| 2021-09-30 | $36.90 | $37.39 | $36.67 | $36.91 | $35.65 | 265,973 |
| 2021-09-29 | $36.84 | $37.05 | $36.51 | $36.89 | $35.63 | 341,306 |
| 2021-09-28 | $37.45 | $37.49 | $36.64 | $36.85 | $35.59 | 390,451 |
| 2021-09-27 | $38.37 | $38.37 | $37.46 | $37.80 | $36.51 | 401,185 |
| 2021-09-24 | $38.45 | $38.61 | $38.05 | $38.21 | $36.90 | 372,128 |
| 2021-09-23 | $39.40 | $39.62 | $38.66 | $38.72 | $37.40 | 359,876 |
| 2021-09-22 | $38.68 | $39.70 | $38.37 | $39.19 | $37.85 | 415,311 |
| 2021-09-21 | $38.35 | $38.65 | $37.79 | $38.26 | $36.95 | 262,708 |
| 2021-09-20 | $38.07 | $38.70 | $37.60 | $38.11 | $36.81 | 475,169 |
| 2021-09-17 | $38.70 | $39.02 | $38.40 | $38.97 | $37.64 | 605,268 |
| 2021-09-16 | $38.50 | $38.78 | $38.20 | $38.67 | $37.35 | 286,144 |
| 2021-09-15 | $39.04 | $39.18 | $38.37 | $38.75 | $37.43 | 341,285 |
| 2021-09-14 | $39.35 | $39.49 | $38.85 | $39.33 | $37.99 | 256,185 |
| 2021-09-13 | $40.12 | $40.12 | $38.87 | $39.34 | $38.00 | 456,654 |
| 2021-09-10 | $40.38 | $40.53 | $39.89 | $40.08 | $38.71 | 180,524 |
| 2021-09-09 | $40.00 | $40.80 | $40.00 | $40.27 | $38.89 | 172,041 |
| 2021-09-08 | $41.10 | $41.34 | $40.18 | $40.22 | $38.85 | 189,152 |
| 2021-09-07 | $41.51 | $41.64 | $41.08 | $41.27 | $39.86 | 243,014 |
| 2021-09-03 | $41.33 | $41.77 | $41.24 | $41.67 | $40.25 | 193,781 |
| 2021-09-02 | $40.88 | $41.52 | $40.75 | $41.42 | $40.01 | 203,172 |
| 2021-09-01 | $40.55 | $40.95 | $40.55 | $40.76 | $39.37 | 154,726 |
| 2021-08-31 | $40.80 | $40.88 | $40.31 | $40.52 | $39.14 | 142,544 |
| 2021-08-30 | $40.44 | $40.91 | $40.44 | $40.79 | $39.40 | 154,591 |
| 2021-08-27 | $40.65 | $40.88 | $40.44 | $40.81 | $39.12 | 163,849 |
| 2021-08-26 | $40.70 | $40.81 | $40.29 | $40.76 | $39.08 | 129,803 |
| 2021-08-25 | $40.57 | $40.84 | $40.42 | $40.72 | $39.04 | 154,832 |
| 2021-08-24 | $40.21 | $40.57 | $39.99 | $40.55 | $38.88 | 177,296 |
| 2021-08-23 | $39.50 | $40.43 | $39.23 | $40.34 | $38.67 | 286,216 |
| 2021-08-20 | $38.19 | $39.29 | $38.06 | $39.06 | $37.45 | 246,916 |
| 2021-08-19 | $37.59 | $38.27 | $37.50 | $38.07 | $36.50 | 198,221 |
| 2021-08-18 | $38.00 | $38.00 | $37.51 | $37.71 | $36.15 | 114,429 |
| 2021-08-17 | $38.01 | $38.15 | $37.66 | $37.99 | $36.42 | 176,758 |
| 2021-08-16 | $38.44 | $38.71 | $38.17 | $38.22 | $36.64 | 205,249 |
| 2021-08-13 | $38.70 | $38.70 | $38.33 | $38.44 | $36.85 | 139,104 |
| 2021-08-12 | $38.56 | $38.82 | $38.35 | $38.73 | $37.13 | 138,822 |
| 2021-08-11 | $38.75 | $39.23 | $38.47 | $38.53 | $36.94 | 224,864 |
| 2021-08-10 | $38.43 | $38.79 | $38.29 | $38.54 | $36.95 | 172,023 |
| 2021-08-09 | $39.05 | $39.06 | $38.24 | $38.66 | $37.06 | 149,848 |
| 2021-08-06 | $39.37 | $39.48 | $38.54 | $38.84 | $37.24 | 201,910 |
| 2021-08-05 | $38.49 | $39.54 | $38.49 | $39.38 | $37.75 | 304,083 |
| 2021-08-04 | $38.86 | $39.36 | $38.28 | $38.33 | $36.75 | 155,687 |
| 2021-08-03 | $38.77 | $39.42 | $38.69 | $38.80 | $37.20 | 168,579 |
| 2021-08-02 | $39.30 | $39.76 | $38.78 | $38.78 | $37.18 | 103,434 |
| 2021-07-30 | $39.55 | $39.89 | $38.95 | $39.32 | $37.70 | 230,666 |
| 2021-07-29 | $39.77 | $40.36 | $39.46 | $39.76 | $38.12 | 265,645 |
| 2021-07-28 | $38.53 | $39.89 | $38.53 | $39.56 | $37.93 | 327,157 |
| 2021-07-27 | $37.76 | $38.72 | $37.76 | $38.72 | $37.12 | 272,665 |
| 2021-07-26 | $38.07 | $38.65 | $37.81 | $37.89 | $36.33 | 181,254 |
| 2021-07-23 | $38.36 | $38.68 | $38.16 | $38.51 | $36.92 | 227,026 |
| 2021-07-22 | $38.25 | $38.41 | $37.79 | $38.35 | $36.77 | 187,137 |
| 2021-07-21 | $37.73 | $38.63 | $37.45 | $38.24 | $36.66 | 354,772 |
| 2021-07-20 | $36.81 | $37.47 | $36.42 | $37.27 | $35.73 | 295,108 |
| 2021-07-19 | $36.30 | $36.64 | $35.61 | $36.59 | $35.08 | 495,628 |
| 2021-07-16 | $36.85 | $37.21 | $36.60 | $36.84 | $35.32 | 155,299 |
| 2021-07-15 | $37.23 | $37.33 | $36.52 | $36.90 | $35.38 | 357,055 |
| 2021-07-14 | $37.70 | $37.70 | $36.99 | $37.23 | $35.69 | 169,870 |
| 2021-07-13 | $38.00 | $38.00 | $37.24 | $37.53 | $35.98 | 176,205 |
| 2021-07-12 | $38.12 | $38.27 | $37.80 | $37.88 | $36.32 | 172,733 |
| 2021-07-09 | $38.10 | $38.41 | $37.89 | $38.05 | $36.48 | 106,131 |
| 2021-07-08 | $38.00 | $38.54 | $37.85 | $38.06 | $36.49 | 209,210 |
| 2021-07-07 | $38.68 | $38.88 | $38.19 | $38.52 | $36.93 | 186,789 |
| 2021-07-06 | $38.90 | $38.94 | $38.25 | $38.65 | $37.05 | 168,097 |
| 2021-07-02 | $38.47 | $39.24 | $38.47 | $38.90 | $37.29 | 178,070 |
| 2021-07-01 | $38.75 | $38.91 | $38.47 | $38.47 | $36.88 | 113,734 |
| 2021-06-30 | $38.96 | $39.06 | $38.40 | $38.57 | $36.98 | 216,359 |
| 2021-06-29 | $38.79 | $39.52 | $38.63 | $38.97 | $37.36 | 302,417 |
| 2021-06-28 | $38.19 | $39.50 | $38.16 | $38.79 | $37.19 | 535,045 |
| 2021-06-25 | $36.71 | $37.55 | $36.38 | $37.38 | $35.84 | 429,952 |
| 2021-06-24 | $37.90 | $38.18 | $36.65 | $36.91 | $35.39 | 539,339 |
| 2021-06-23 | $38.34 | $38.50 | $37.38 | $37.82 | $36.26 | 316,020 |
| 2021-06-22 | $38.29 | $38.38 | $37.76 | $38.08 | $36.51 | 219,949 |
| 2021-06-21 | $38.28 | $38.68 | $37.92 | $38.13 | $36.56 | 253,131 |
| 2021-06-18 | $38.12 | $38.94 | $38.07 | $38.26 | $36.68 | 434,497 |
| 2021-06-17 | $39.00 | $39.00 | $37.96 | $38.44 | $36.85 | 364,276 |
| 2021-06-16 | $39.47 | $40.12 | $39.03 | $39.09 | $37.48 | 339,014 |
| 2021-06-15 | $40.39 | $40.40 | $39.45 | $39.46 | $37.83 | 244,420 |
| 2021-06-14 | $40.00 | $40.51 | $39.95 | $40.40 | $38.73 | 257,655 |
| 2021-06-11 | $39.70 | $39.98 | $39.52 | $39.83 | $38.19 | 228,442 |
| 2021-06-10 | $39.04 | $39.64 | $39.00 | $39.60 | $37.96 | 115,718 |
| 2021-06-09 | $39.36 | $39.94 | $39.10 | $39.23 | $37.61 | 293,468 |
| 2021-06-08 | $38.66 | $39.48 | $38.66 | $39.32 | $37.70 | 204,892 |
| 2021-06-07 | $39.38 | $39.38 | $38.63 | $38.78 | $37.18 | 445,442 |
| 2021-06-04 | $39.06 | $39.39 | $38.98 | $39.18 | $37.56 | 215,451 |
| 2021-06-03 | $39.14 | $39.61 | $38.95 | $39.00 | $37.39 | 208,473 |
| 2021-06-02 | $39.56 | $39.80 | $39.45 | $39.69 | $38.05 | 303,242 |
| 2021-06-01 | $39.83 | $40.50 | $39.52 | $39.52 | $37.89 | 256,738 |
| 2021-05-28 | $40.25 | $40.44 | $39.64 | $39.77 | $38.13 | 156,732 |
| 2021-05-27 | $40.09 | $40.37 | $39.83 | $40.17 | $38.51 | 197,427 |
| 2021-05-26 | $39.97 | $40.75 | $39.97 | $40.46 | $38.15 | 270,656 |
| 2021-05-25 | $40.18 | $40.49 | $39.62 | $39.92 | $37.64 | 413,415 |
| 2021-05-24 | $40.25 | $40.50 | $39.32 | $40.02 | $37.74 | 234,065 |
| 2021-05-21 | $40.78 | $40.78 | $39.81 | $40.28 | $37.98 | 408,037 |
| 2021-05-20 | $39.45 | $40.50 | $39.23 | $40.08 | $37.79 | 310,457 |
| 2021-05-19 | $36.96 | $39.06 | $36.85 | $39.03 | $36.80 | 436,579 |
| 2021-05-18 | $37.00 | $38.16 | $36.91 | $37.53 | $35.39 | 302,276 |
| 2021-05-17 | $36.00 | $36.98 | $35.79 | $36.93 | $34.82 | 361,955 |
| 2021-05-14 | $35.09 | $36.82 | $35.09 | $36.30 | $34.23 | 352,570 |
| 2021-05-13 | $34.89 | $35.45 | $34.66 | $34.77 | $32.79 | 400,754 |
| 2021-05-12 | $35.67 | $35.86 | $34.55 | $34.71 | $32.73 | 684,366 |
| 2021-05-11 | $36.01 | $36.81 | $35.46 | $35.89 | $33.84 | 686,718 |
| 2021-05-10 | $37.25 | $37.44 | $36.45 | $36.74 | $34.64 | 405,763 |
| 2021-05-07 | $36.66 | $37.26 | $36.51 | $37.05 | $34.94 | 334,105 |
| 2021-05-06 | $37.65 | $37.65 | $36.03 | $36.59 | $34.50 | 550,045 |
| 2021-05-05 | $37.54 | $37.80 | $37.17 | $37.49 | $35.35 | 289,129 |
| 2021-05-04 | $39.10 | $39.10 | $36.84 | $37.46 | $35.32 | 686,201 |
| 2021-05-03 | $39.37 | $39.69 | $38.29 | $38.37 | $36.18 | 471,263 |
| 2021-04-30 | $40.00 | $40.11 | $39.24 | $39.29 | $37.05 | 391,655 |
| 2021-04-29 | $40.81 | $40.91 | $39.79 | $40.24 | $37.94 | 293,714 |
| 2021-04-28 | $40.70 | $40.75 | $40.19 | $40.61 | $38.29 | 276,224 |
| 2021-04-27 | $41.45 | $41.45 | $40.46 | $40.70 | $38.38 | 250,928 |
| 2021-04-26 | $40.87 | $41.40 | $40.73 | $41.16 | $38.81 | 445,293 |
| 2021-04-23 | $40.19 | $40.96 | $40.19 | $40.87 | $38.54 | 128,702 |
| 2021-04-22 | $40.33 | $40.85 | $40.14 | $40.27 | $37.97 | 314,828 |
| 2021-04-21 | $39.59 | $40.44 | $39.59 | $40.06 | $37.77 | 271,722 |
| 2021-04-20 | $41.82 | $41.82 | $39.57 | $40.02 | $37.74 | 595,411 |
| 2021-04-19 | $42.48 | $42.77 | $40.87 | $41.50 | $39.13 | 525,036 |
| 2021-04-16 | $43.16 | $43.40 | $42.92 | $42.92 | $40.47 | 193,632 |
| 2021-04-15 | $43.26 | $43.52 | $42.68 | $43.25 | $40.78 | 208,103 |
| 2021-04-14 | $43.71 | $43.94 | $42.52 | $42.95 | $40.50 | 218,133 |
| 2021-04-13 | $43.41 | $43.81 | $43.06 | $43.74 | $41.24 | 240,717 |
| 2021-04-12 | $43.79 | $43.91 | $42.84 | $43.32 | $40.85 | 372,099 |
| 2021-04-09 | $42.89 | $43.79 | $42.51 | $43.52 | $41.04 | 273,513 |
| 2021-04-08 | $42.52 | $42.96 | $42.36 | $42.89 | $40.44 | 478,017 |
| 2021-04-07 | $43.65 | $43.65 | $42.18 | $42.34 | $39.92 | 355,368 |
| 2021-04-06 | $43.65 | $43.98 | $43.04 | $43.43 | $40.95 | 292,878 |
| 2021-04-05 | $43.00 | $44.30 | $43.00 | $43.65 | $41.16 | 517,679 |
| 2021-04-01 | $42.99 | $43.34 | $42.65 | $42.77 | $40.33 | 507,971 |
| 2021-03-31 | $43.00 | $43.20 | $42.16 | $42.60 | $40.17 | 264,623 |
| 2021-03-30 | $41.35 | $42.73 | $41.03 | $42.65 | $40.22 | 331,953 |
| 2021-03-29 | $41.41 | $42.16 | $41.35 | $41.59 | $39.22 | 244,318 |
| 2021-03-26 | $41.04 | $41.80 | $41.04 | $41.71 | $39.33 | 417,562 |
| 2021-03-25 | $40.40 | $41.38 | $40.00 | $41.19 | $38.84 | 236,043 |
| 2021-03-24 | $40.97 | $41.20 | $40.40 | $40.60 | $38.28 | 300,994 |
| 2021-03-23 | $40.48 | $41.17 | $39.99 | $40.90 | $38.57 | 396,112 |
| 2021-03-22 | $40.00 | $40.74 | $39.85 | $40.48 | $38.17 | 205,137 |
| 2021-03-19 | $40.28 | $40.63 | $39.33 | $39.67 | $37.41 | 823,420 |
| 2021-03-18 | $40.78 | $40.97 | $39.56 | $39.74 | $37.47 | 568,129 |
| 2021-03-17 | $41.64 | $41.92 | $40.59 | $40.98 | $38.64 | 536,828 |
| 2021-03-16 | $41.50 | $42.44 | $40.98 | $42.08 | $39.68 | 332,954 |
| 2021-03-15 | $40.95 | $41.40 | $40.40 | $41.27 | $38.92 | 388,726 |
| 2021-03-12 | $40.94 | $41.47 | $40.33 | $41.10 | $38.76 | 280,256 |
| 2021-03-11 | $40.44 | $41.28 | $39.95 | $41.17 | $38.82 | 365,716 |
| 2021-03-10 | $41.50 | $41.94 | $39.71 | $39.84 | $37.57 | 415,606 |
| 2021-03-09 | $39.27 | $41.39 | $39.23 | $40.82 | $38.49 | 560,396 |
| 2021-03-08 | $38.70 | $38.85 | $37.91 | $38.43 | $36.24 | 849,880 |
| 2021-03-05 | $40.47 | $40.52 | $37.74 | $38.78 | $36.57 | 1,335,278 |
| 2021-03-04 | $41.81 | $42.63 | $40.14 | $40.54 | $38.23 | 756,204 |
| 2021-03-03 | $42.86 | $42.94 | $41.91 | $42.26 | $39.85 | 359,265 |
| 2021-03-02 | $42.94 | $43.10 | $42.43 | $42.75 | $40.31 | 446,128 |
| 2021-03-01 | $43.36 | $43.83 | $42.61 | $42.71 | $40.27 | 442,286 |
| 2021-02-26 | $41.00 | $42.85 | $40.86 | $42.21 | $39.80 | 521,855 |
| 2021-02-25 | $42.29 | $42.60 | $40.90 | $41.22 | $38.87 | 513,203 |
| 2021-02-24 | $43.71 | $44.40 | $42.63 | $42.80 | $40.06 | 540,903 |
| 2021-02-23 | $43.58 | $43.90 | $41.68 | $43.73 | $40.93 | 931,392 |
| 2021-02-22 | $45.84 | $45.95 | $44.08 | $44.35 | $41.51 | 783,326 |
| 2021-02-19 | $45.65 | $46.31 | $45.65 | $46.20 | $43.25 | 425,075 |
| 2021-02-18 | $45.10 | $45.66 | $44.21 | $45.44 | $42.53 | 416,710 |
| 2021-02-17 | $45.03 | $45.73 | $44.42 | $45.43 | $42.53 | 552,179 |
| 2021-02-16 | $47.59 | $47.68 | $45.09 | $45.22 | $42.33 | 675,909 |
| 2021-02-12 | $46.03 | $46.43 | $45.48 | $46.29 | $43.33 | 455,717 |
| 2021-02-11 | $47.21 | $47.32 | $45.95 | $46.50 | $43.53 | 1,166,795 |
| 2021-02-10 | $48.16 | $48.28 | $46.22 | $46.90 | $43.90 | 988,253 |
| 2021-02-09 | $47.67 | $48.80 | $47.22 | $47.69 | $44.64 | 640,335 |
| 2021-02-08 | $48.38 | $48.63 | $47.30 | $48.40 | $45.31 | 622,460 |
| 2021-02-05 | $46.50 | $48.39 | $46.44 | $47.08 | $44.07 | 542,743 |
| 2021-02-04 | $45.88 | $46.73 | $45.20 | $46.28 | $43.32 | 467,184 |
| 2021-02-03 | $46.20 | $46.20 | $45.02 | $45.32 | $42.42 | 473,703 |
| 2021-02-02 | $46.29 | $47.23 | $45.84 | $45.93 | $42.99 | 421,773 |
| 2021-02-01 | $45.42 | $46.23 | $45.15 | $45.83 | $42.90 | 303,573 |
| 2021-01-29 | $45.66 | $46.13 | $44.20 | $45.30 | $42.40 | 443,551 |
| 2021-01-28 | $45.69 | $46.75 | $45.67 | $45.84 | $42.91 | 402,569 |
| 2021-01-27 | $46.14 | $46.73 | $45.20 | $45.67 | $42.75 | 517,764 |
| 2021-01-26 | $48.26 | $48.50 | $46.95 | $47.03 | $44.02 | 712,078 |
| 2021-01-25 | $49.59 | $49.85 | $47.34 | $48.28 | $45.19 | 561,447 |
| 2021-01-22 | $48.80 | $49.41 | $48.18 | $49.36 | $46.20 | 389,294 |
| 2021-01-21 | $49.14 | $49.64 | $48.10 | $48.97 | $45.84 | 623,718 |
| 2021-01-20 | $47.65 | $48.45 | $47.49 | $47.87 | $44.81 | 653,952 |
| 2021-01-19 | $46.52 | $47.28 | $45.34 | $46.86 | $43.86 | 596,312 |
| 2021-01-15 | $45.10 | $45.48 | $43.69 | $45.04 | $42.16 | 644,148 |
| 2021-01-14 | $47.61 | $47.94 | $45.03 | $45.70 | $42.78 | 677,335 |
| 2021-01-13 | $47.50 | $47.75 | $46.93 | $47.21 | $44.19 | 404,308 |
| 2021-01-12 | $47.51 | $48.24 | $47.30 | $47.50 | $44.46 | 494,404 |
| 2021-01-11 | $48.50 | $48.50 | $47.10 | $47.65 | $44.60 | 768,873 |
| 2021-01-08 | $49.22 | $49.87 | $48.85 | $49.01 | $45.88 | 623,611 |
| 2021-01-07 | $49.20 | $49.70 | $48.16 | $48.82 | $45.70 | 785,635 |
| 2021-01-06 | $47.01 | $49.19 | $46.57 | $47.84 | $44.78 | 1,434,950 |
| 2021-01-05 | $44.50 | $46.15 | $44.34 | $45.98 | $43.04 | 502,824 |
| 2021-01-04 | $43.56 | $44.92 | $43.34 | $44.26 | $41.43 | 728,309 |
| 2020-12-31 | $42.53 | $43.36 | $42.30 | $43.15 | $40.39 | 384,849 |
| 2020-12-30 | $42.71 | $43.42 | $42.33 | $42.46 | $39.74 | 465,024 |
| 2020-12-29 | $42.00 | $42.63 | $41.72 | $42.42 | $39.71 | 492,169 |
| 2020-12-28 | $42.20 | $42.30 | $41.41 | $41.67 | $39.01 | 373,625 |
| 2020-12-24 | $41.18 | $42.20 | $41.18 | $41.83 | $39.16 | 195,070 |
| 2020-12-23 | $41.34 | $42.70 | $41.06 | $41.20 | $38.57 | 453,137 |
| 2020-12-22 | $40.16 | $41.44 | $39.82 | $41.09 | $38.46 | 759,676 |
| 2020-12-21 | $38.66 | $40.12 | $38.45 | $39.91 | $37.36 | 673,050 |
| 2020-12-18 | $39.71 | $39.80 | $38.90 | $39.05 | $36.55 | 853,493 |
| 2020-12-17 | $39.53 | $39.86 | $39.08 | $39.42 | $36.90 | 666,230 |
| 2020-12-16 | $41.65 | $41.69 | $39.00 | $39.31 | $36.80 | 808,875 |
| 2020-12-15 | $41.06 | $41.65 | $40.47 | $41.14 | $38.51 | 515,303 |
| 2020-12-14 | $40.11 | $40.56 | $39.36 | $40.08 | $37.52 | 682,666 |
| 2020-12-11 | $57.54 | $58.20 | $57.43 | $58.03 | $36.21 | 206,985 |
| 2020-12-10 | $56.89 | $58.05 | $55.90 | $57.99 | $36.19 | 357,574 |
| 2020-12-09 | $58.63 | $58.94 | $56.37 | $56.99 | $35.56 | 506,344 |
| 2020-12-08 | $58.53 | $58.70 | $58.25 | $58.47 | $36.49 | 329,883 |
| 2020-12-07 | $59.21 | $59.21 | $57.95 | $58.29 | $36.38 | 517,096 |
| 2020-12-04 | $60.81 | $60.81 | $58.42 | $59.09 | $36.87 | 425,472 |
| 2020-12-03 | $59.96 | $61.18 | $59.78 | $59.94 | $37.40 | 381,618 |
| 2020-12-02 | $61.00 | $61.23 | $58.61 | $59.89 | $37.37 | 627,363 |
| 2020-12-01 | $64.49 | $64.64 | $60.87 | $60.99 | $38.06 | 651,061 |
| 2020-11-30 | $63.50 | $63.86 | $62.58 | $63.58 | $39.68 | 537,301 |
| 2020-11-27 | $62.53 | $63.48 | $62.42 | $63.15 | $39.41 | 318,720 |
| 2020-11-25 | $61.05 | $62.89 | $61.05 | $62.89 | $38.98 | 579,318 |
| 2020-11-24 | $59.53 | $61.89 | $59.53 | $60.78 | $37.67 | 737,605 |
| 2020-11-23 | $58.94 | $59.99 | $58.00 | $59.05 | $36.60 | 1,318,210 |
| 2020-11-20 | $56.12 | $57.65 | $56.02 | $57.39 | $35.57 | 388,999 |
| 2020-11-19 | $56.17 | $56.51 | $55.57 | $56.24 | $34.86 | 308,260 |
| 2020-11-18 | $57.09 | $57.63 | $56.32 | $56.38 | $34.94 | 426,105 |
| 2020-11-17 | $57.36 | $57.86 | $56.91 | $57.02 | $35.34 | 403,278 |
| 2020-11-16 | $58.55 | $58.74 | $56.75 | $57.30 | $35.51 | 493,278 |
| 2020-11-13 | $59.29 | $59.33 | $57.37 | $57.60 | $35.70 | 524,614 |
| 2020-11-12 | $58.78 | $60.12 | $58.12 | $58.88 | $36.49 | 413,623 |
| 2020-11-11 | $58.08 | $59.70 | $58.08 | $59.39 | $36.81 | 451,075 |
| 2020-11-10 | $60.02 | $60.42 | $57.14 | $57.37 | $35.56 | 722,205 |
| 2020-11-09 | $64.21 | $64.94 | $59.62 | $59.73 | $37.02 | 1,082,790 |
| 2020-11-06 | $58.89 | $59.21 | $57.71 | $59.11 | $36.64 | 385,251 |
| 2020-11-05 | $57.00 | $58.45 | $57.00 | $57.50 | $35.64 | 432,148 |
| 2020-11-04 | $57.80 | $58.34 | $55.69 | $55.91 | $34.65 | 677,443 |
| 2020-11-03 | $57.97 | $59.34 | $57.40 | $57.80 | $35.82 | 584,368 |
| 2020-11-02 | $55.00 | $57.01 | $55.00 | $57.01 | $35.33 | 548,892 |
| 2020-10-30 | $54.45 | $54.70 | $53.76 | $54.25 | $33.62 | 344,866 |
| 2020-10-29 | $52.86 | $54.56 | $52.79 | $54.46 | $33.75 | 294,513 |
| 2020-10-28 | $53.01 | $53.21 | $52.30 | $52.77 | $32.71 | 471,111 |
| 2020-10-27 | $53.50 | $53.95 | $53.05 | $53.68 | $33.27 | 323,578 |
| 2020-10-26 | $53.87 | $54.09 | $52.23 | $53.17 | $32.95 | 569,979 |
| 2020-10-23 | $53.67 | $53.76 | $52.45 | $53.18 | $32.96 | 555,672 |
| 2020-10-22 | $53.24 | $53.50 | $52.86 | $53.33 | $33.05 | 420,423 |
| 2020-10-21 | $53.70 | $53.70 | $53.03 | $53.30 | $33.03 | 286,782 |
| 2020-10-20 | $53.87 | $53.93 | $53.25 | $53.64 | $33.24 | 330,426 |
| 2020-10-19 | $54.28 | $54.94 | $53.20 | $53.43 | $33.11 | 371,050 |
| 2020-10-16 | $54.60 | $54.78 | $53.78 | $53.78 | $33.33 | 338,146 |
| 2020-10-15 | $53.17 | $54.11 | $52.62 | $54.00 | $33.47 | 387,253 |
| 2020-10-14 | $54.00 | $54.33 | $53.24 | $54.22 | $33.60 | 413,787 |
| 2020-10-13 | $53.20 | $54.06 | $53.00 | $53.78 | $33.33 | 510,424 |
| 2020-10-12 | $52.70 | $54.14 | $52.56 | $53.39 | $33.09 | 605,359 |
| 2020-10-09 | $51.66 | $52.36 | $51.36 | $52.24 | $32.38 | 793,117 |
| 2020-10-08 | $52.78 | $53.45 | $50.94 | $51.27 | $31.78 | 980,793 |
| 2020-10-07 | $53.15 | $53.61 | $52.74 | $53.11 | $32.92 | 887,308 |
| 2020-10-06 | $55.42 | $55.42 | $52.21 | $52.77 | $32.71 | 1,253,496 |
| 2020-10-05 | $54.38 | $56.07 | $53.95 | $55.68 | $34.51 | 905,790 |
| 2020-10-02 | $52.70 | $53.94 | $52.50 | $53.62 | $33.23 | 497,023 |
| 2020-10-01 | $52.70 | $54.06 | $52.63 | $53.83 | $33.36 | 833,586 |
| 2020-09-30 | $51.44 | $52.72 | $51.01 | $52.55 | $32.57 | 601,194 |
| 2020-09-29 | $49.92 | $50.82 | $49.65 | $50.78 | $31.47 | 335,101 |
| 2020-09-28 | $48.60 | $49.87 | $48.42 | $49.67 | $30.78 | 499,195 |
| 2020-09-25 | $45.53 | $48.47 | $45.32 | $48.35 | $29.97 | 675,171 |
| 2020-09-24 | $44.84 | $45.49 | $44.70 | $45.40 | $28.14 | 411,814 |
| 2020-09-23 | $45.91 | $46.00 | $44.78 | $45.27 | $28.06 | 348,481 |
| 2020-09-22 | $45.97 | $46.24 | $45.33 | $45.83 | $28.40 | 429,579 |
| 2020-09-21 | $45.98 | $46.01 | $44.98 | $45.80 | $28.39 | 503,836 |
| 2020-09-18 | $45.95 | $46.09 | $45.16 | $45.95 | $28.48 | 602,091 |
| 2020-09-17 | $45.04 | $45.97 | $45.04 | $45.93 | $28.47 | 435,739 |
| 2020-09-16 | $45.85 | $46.19 | $45.55 | $45.80 | $28.39 | 514,354 |
| 2020-09-15 | $44.63 | $45.89 | $44.60 | $45.33 | $28.09 | 344,904 |
| 2020-09-14 | $44.68 | $44.72 | $43.67 | $44.12 | $27.34 | 358,509 |
| 2020-09-11 | $44.11 | $44.63 | $43.89 | $44.14 | $27.36 | 228,775 |
| 2020-09-10 | $45.37 | $45.37 | $44.09 | $44.14 | $27.36 | 299,242 |
| 2020-09-09 | $44.98 | $45.25 | $44.74 | $45.01 | $27.90 | 214,797 |
| 2020-09-08 | $44.50 | $44.97 | $44.25 | $44.47 | $27.56 | 351,733 |
| 2020-09-04 | $45.14 | $45.67 | $44.43 | $45.04 | $27.91 | 622,900 |
| 2020-09-03 | $45.87 | $46.09 | $44.59 | $45.29 | $28.07 | 369,445 |
| 2020-09-02 | $45.16 | $46.18 | $44.87 | $46.05 | $28.54 | 474,009 |
| 2020-09-01 | $45.35 | $45.35 | $44.17 | $45.06 | $27.93 | 408,933 |
| 2020-08-31 | $46.49 | $46.75 | $45.36 | $45.44 | $28.16 | 476,040 |
| 2020-08-28 | $47.34 | $47.43 | $46.20 | $46.31 | $28.70 | 682,264 |
| 2020-08-27 | $47.65 | $48.22 | $47.36 | $47.42 | $29.12 | 450,303 |
| 2020-08-26 | $46.36 | $47.55 | $46.21 | $47.55 | $29.20 | 424,446 |
| 2020-08-25 | $47.59 | $47.65 | $46.64 | $46.78 | $28.72 | 623,673 |
| 2020-08-24 | $46.39 | $47.30 | $46.10 | $47.30 | $29.04 | 1,110,150 |
| 2020-08-21 | $46.47 | $46.63 | $46.00 | $46.14 | $28.33 | 805,269 |
| 2020-08-20 | $44.50 | $46.42 | $44.29 | $46.33 | $28.45 | 737,367 |
| 2020-08-19 | $43.62 | $44.89 | $43.55 | $44.65 | $27.42 | 1,251,952 |
| 2020-08-18 | $43.88 | $44.19 | $43.52 | $43.57 | $26.75 | 331,561 |
| 2020-08-17 | $43.42 | $44.26 | $43.42 | $43.81 | $26.90 | 662,508 |
| 2020-08-14 | $43.71 | $43.92 | $43.28 | $43.40 | $26.65 | 686,010 |
| 2020-08-13 | $44.92 | $44.94 | $43.65 | $43.75 | $26.86 | 525,688 |
| 2020-08-12 | $44.99 | $45.56 | $44.62 | $44.72 | $27.46 | 442,731 |
| 2020-08-11 | $45.26 | $46.13 | $44.46 | $44.60 | $27.39 | 484,894 |
| 2020-08-10 | $45.28 | $45.61 | $44.80 | $45.49 | $27.93 | 575,043 |
| 2020-08-07 | $44.50 | $45.50 | $43.67 | $45.25 | $27.78 | 940,932 |
| 2020-08-06 | $43.79 | $44.19 | $43.40 | $44.04 | $27.04 | 544,209 |
| 2020-08-05 | $44.00 | $44.12 | $43.24 | $43.90 | $26.96 | 792,901 |
| 2020-08-04 | $44.75 | $44.83 | $42.94 | $43.50 | $26.71 | 1,837,848 |
| 2020-08-03 | $43.33 | $45.99 | $43.26 | $44.81 | $27.51 | 1,453,698 |
| 2020-07-31 | $41.15 | $43.72 | $40.86 | $43.09 | $26.46 | 2,370,391 |
| 2020-07-30 | $44.35 | $44.70 | $40.37 | $40.38 | $24.79 | 3,299,427 |
| 2020-07-29 | $52.11 | $54.79 | $51.94 | $54.60 | $26.80 | 1,389,368 |
| 2020-07-28 | $52.49 | $52.72 | $49.85 | $51.94 | $25.49 | 2,581,859 |
| 2020-07-27 | $53.13 | $53.18 | $51.36 | $52.47 | $25.75 | 1,239,351 |
| 2020-07-24 | $53.98 | $54.35 | $52.53 | $52.92 | $25.97 | 1,237,456 |
| 2020-07-23 | $55.54 | $55.90 | $54.59 | $54.77 | $26.88 | 1,027,501 |
| 2020-07-22 | $56.48 | $56.70 | $55.70 | $55.90 | $27.44 | 797,705 |
| 2020-07-21 | $56.21 | $56.71 | $56.08 | $56.69 | $27.82 | 915,722 |
| 2020-07-20 | $56.15 | $56.62 | $55.32 | $55.82 | $27.40 | 915,587 |
| 2020-07-17 | $53.75 | $55.74 | $53.46 | $55.73 | $27.35 | 1,008,134 |
| 2020-07-16 | $53.60 | $53.70 | $52.68 | $53.46 | $26.24 | 701,428 |
| 2020-07-15 | $51.95 | $53.45 | $51.95 | $53.44 | $26.23 | 862,931 |
| 2020-07-14 | $49.50 | $51.67 | $49.41 | $51.65 | $25.35 | 895,940 |
| 2020-07-13 | $49.08 | $50.05 | $49.06 | $49.70 | $24.39 | 557,393 |
| 2020-07-10 | $49.90 | $50.04 | $48.65 | $48.85 | $23.98 | 500,143 |
| 2020-07-09 | $49.84 | $49.96 | $49.17 | $49.84 | $24.46 | 875,730 |
| 2020-07-08 | $49.15 | $49.85 | $48.82 | $49.62 | $24.35 | 452,636 |
| 2020-07-07 | $49.29 | $49.29 | $48.05 | $48.84 | $23.97 | 654,617 |
| 2020-07-06 | $50.02 | $50.35 | $49.10 | $49.29 | $24.19 | 371,935 |
| 2020-07-02 | $48.28 | $49.53 | $48.20 | $49.53 | $24.31 | 451,247 |
| 2020-07-01 | $48.42 | $48.63 | $47.94 | $48.16 | $23.64 | 324,009 |
| 2020-06-30 | $47.72 | $47.99 | $47.26 | $47.90 | $23.51 | 478,845 |
| 2020-06-29 | $47.28 | $48.19 | $46.83 | $47.45 | $23.29 | 363,121 |
| 2020-06-26 | $48.46 | $48.54 | $47.14 | $47.41 | $23.27 | 592,852 |
| 2020-06-25 | $47.31 | $48.29 | $46.75 | $48.29 | $23.70 | 477,726 |
| 2020-06-24 | $48.95 | $48.95 | $47.24 | $47.58 | $23.35 | 720,347 |
| 2020-06-23 | $50.50 | $50.50 | $48.60 | $48.98 | $24.04 | 557,209 |
| 2020-06-22 | $49.99 | $50.41 | $49.00 | $49.57 | $24.33 | 970,850 |
| 2020-06-19 | $49.42 | $50.34 | $48.69 | $48.97 | $24.04 | 997,622 |
| 2020-06-18 | $49.05 | $49.61 | $48.43 | $49.13 | $24.11 | 341,404 |
| 2020-06-17 | $49.13 | $50.08 | $48.79 | $49.55 | $24.32 | 564,013 |
| 2020-06-16 | $49.83 | $49.83 | $47.51 | $48.73 | $23.92 | 725,490 |
| 2020-06-15 | $46.03 | $48.48 | $45.94 | $48.41 | $23.76 | 519,390 |
| 2020-06-12 | $47.16 | $47.93 | $46.17 | $47.39 | $23.26 | 939,246 |
| 2020-06-11 | $47.51 | $47.70 | $45.97 | $46.09 | $22.62 | 890,866 |
| 2020-06-10 | $49.71 | $49.94 | $48.75 | $48.96 | $24.03 | 831,955 |
| 2020-06-09 | $49.38 | $49.76 | $48.34 | $49.64 | $24.36 | 689,319 |
| 2020-06-08 | $48.68 | $49.80 | $48.55 | $49.70 | $24.39 | 1,087,756 |
| 2020-06-05 | $48.20 | $49.02 | $47.96 | $48.19 | $23.65 | 1,021,275 |
| 2020-06-04 | $48.75 | $49.07 | $47.43 | $47.91 | $23.52 | 1,010,300 |
| 2020-06-03 | $48.61 | $49.14 | $48.11 | $48.77 | $23.94 | 2,623,821 |
| 2020-06-02 | $48.33 | $48.50 | $48.07 | $48.39 | $23.75 | 1,784,215 |
| 2020-06-01 | $48.07 | $48.59 | $47.90 | $48.27 | $23.69 | 1,402,875 |
| 2020-05-29 | $48.46 | $48.85 | $47.77 | $48.85 | $23.98 | 1,771,393 |
| 2020-05-28 | $48.34 | $48.36 | $47.83 | $48.00 | $23.56 | 1,056,891 |
| 2020-05-27 | $48.36 | $49.02 | $48.36 | $48.96 | $23.76 | 2,499,760 |
| 2020-05-26 | $50.28 | $51.35 | $50.11 | $50.86 | $24.68 | 460,896 |
| 2020-05-22 | $48.86 | $49.19 | $48.13 | $48.50 | $23.54 | 294,738 |
| 2020-05-21 | $48.75 | $49.72 | $48.35 | $49.02 | $23.79 | 247,416 |
| 2020-05-20 | $49.74 | $49.74 | $48.47 | $49.28 | $23.92 | 571,428 |
| 2020-05-19 | $50.86 | $50.95 | $48.80 | $48.82 | $23.69 | 506,581 |
| 2020-05-18 | $48.49 | $51.67 | $48.27 | $51.16 | $24.83 | 525,292 |
| 2020-05-15 | $47.02 | $47.86 | $46.30 | $47.86 | $23.23 | 320,883 |
| 2020-05-14 | $46.88 | $48.36 | $46.13 | $48.36 | $23.47 | 817,499 |
| 2020-05-13 | $50.56 | $50.56 | $47.45 | $47.88 | $23.24 | 567,875 |
| 2020-05-12 | $51.55 | $52.51 | $49.55 | $49.92 | $24.23 | 466,272 |
| 2020-05-11 | $50.00 | $50.92 | $49.00 | $50.87 | $24.69 | 443,092 |
| 2020-05-08 | $48.77 | $49.92 | $48.45 | $49.80 | $24.17 | 387,868 |
| 2020-05-07 | $48.10 | $48.53 | $47.24 | $48.50 | $23.54 | 518,056 |
| 2020-05-06 | $46.95 | $48.01 | $46.75 | $47.23 | $22.92 | 474,304 |
| 2020-05-05 | $45.25 | $46.89 | $45.25 | $46.60 | $22.62 | 597,642 |
| 2020-05-04 | $44.67 | $46.20 | $44.51 | $44.64 | $21.67 | 489,100 |
| 2020-05-01 | $45.20 | $45.99 | $45.11 | $45.18 | $21.93 | 684,710 |
| 2020-04-30 | $47.71 | $47.71 | $45.40 | $46.89 | $22.76 | 518,139 |
| 2020-04-29 | $47.60 | $48.42 | $47.30 | $47.30 | $22.96 | 1,187,925 |
| 2020-04-28 | $46.79 | $47.61 | $46.02 | $46.45 | $22.54 | 475,139 |
| 2020-04-27 | $44.00 | $46.27 | $43.85 | $46.07 | $22.36 | 667,071 |
| 2020-04-24 | $43.91 | $44.72 | $43.46 | $43.90 | $21.31 | 501,528 |
| 2020-04-23 | $44.25 | $45.19 | $44.08 | $44.29 | $21.50 | 511,607 |
| 2020-04-22 | $44.47 | $44.98 | $43.90 | $44.35 | $21.52 | 311,056 |
| 2020-04-21 | $44.72 | $45.96 | $43.46 | $43.50 | $21.11 | 476,762 |
| 2020-04-20 | $45.65 | $46.52 | $44.16 | $45.22 | $21.95 | 1,017,025 |
| 2020-04-17 | $46.20 | $47.11 | $45.61 | $46.95 | $22.79 | 512,526 |
| 2020-04-16 | $44.97 | $45.86 | $44.04 | $44.81 | $21.75 | 278,191 |
| 2020-04-15 | $45.62 | $45.74 | $44.55 | $44.79 | $21.74 | 458,333 |
| 2020-04-14 | $45.72 | $47.64 | $45.61 | $46.53 | $22.58 | 524,183 |
| 2020-04-13 | $45.85 | $45.85 | $43.09 | $45.12 | $21.90 | 344,647 |
| 2020-04-09 | $45.50 | $47.21 | $45.29 | $45.85 | $22.25 | 861,009 |
| 2020-04-08 | $43.30 | $45.53 | $43.06 | $44.81 | $21.75 | 637,548 |
| 2020-04-07 | $45.00 | $45.49 | $42.63 | $43.22 | $20.98 | 953,507 |
| 2020-04-06 | $41.64 | $43.89 | $41.04 | $43.01 | $20.87 | 736,466 |
| 2020-04-03 | $40.48 | $41.23 | $39.30 | $39.92 | $19.37 | 576,081 |
| 2020-04-02 | $39.83 | $41.34 | $39.39 | $40.43 | $19.62 | 839,052 |
| 2020-04-01 | $39.83 | $41.47 | $39.33 | $40.15 | $19.49 | 893,900 |
| 2020-03-31 | $42.09 | $44.89 | $41.70 | $42.49 | $20.62 | 979,788 |
| 2020-03-30 | $40.70 | $42.07 | $39.30 | $41.65 | $20.21 | 876,122 |
| 2020-03-27 | $41.07 | $42.64 | $39.82 | $41.21 | $20.00 | 967,939 |
| 2020-03-26 | $41.47 | $44.69 | $41.35 | $42.75 | $20.75 | 1,447,539 |
| 2020-03-25 | $36.39 | $43.60 | $35.22 | $41.54 | $20.16 | 1,963,218 |
| 2020-03-24 | $32.32 | $36.34 | $32.03 | $35.87 | $17.41 | 1,539,005 |
| 2020-03-23 | $34.80 | $35.05 | $30.09 | $30.74 | $14.92 | 1,940,094 |
| 2020-03-20 | $36.60 | $37.79 | $35.12 | $35.87 | $17.41 | 1,315,555 |
| 2020-03-19 | $34.72 | $36.35 | $31.50 | $35.12 | $17.05 | 1,567,838 |
| 2020-03-18 | $37.76 | $38.00 | $31.82 | $35.42 | $17.19 | 2,290,842 |
| 2020-03-17 | $37.49 | $40.23 | $35.52 | $39.82 | $19.33 | 2,607,505 |
| 2020-03-16 | $37.59 | $40.18 | $36.06 | $37.69 | $18.29 | 1,522,415 |
| 2020-03-13 | $41.30 | $43.36 | $40.00 | $42.90 | $20.82 | 1,335,878 |
| 2020-03-12 | $39.59 | $41.49 | $36.04 | $39.51 | $19.18 | 2,101,199 |
| 2020-03-11 | $47.00 | $47.35 | $43.75 | $44.44 | $21.57 | 1,444,246 |
| 2020-03-10 | $50.01 | $50.36 | $46.79 | $47.67 | $23.14 | 1,423,297 |
| 2020-03-09 | $49.53 | $52.13 | $48.00 | $49.15 | $23.85 | 1,701,398 |
| 2020-03-06 | $53.58 | $53.94 | $52.50 | $53.81 | $26.12 | 871,480 |
| 2020-03-05 | $53.92 | $54.58 | $53.10 | $54.43 | $26.42 | 671,728 |
| 2020-03-04 | $55.18 | $55.71 | $54.26 | $54.66 | $26.53 | 673,183 |
| 2020-03-03 | $54.72 | $56.00 | $53.55 | $54.01 | $26.21 | 1,177,995 |
| 2020-03-02 | $50.00 | $54.37 | $49.99 | $54.04 | $26.23 | 1,438,524 |
| 2020-02-28 | $48.82 | $50.24 | $47.02 | $49.86 | $24.20 | 1,985,291 |
| 2020-02-27 | $51.59 | $51.93 | $50.57 | $50.65 | $24.58 | 1,416,849 |
| 2020-02-26 | $51.58 | $53.49 | $51.25 | $52.62 | $25.27 | 727,404 |
| 2020-02-25 | $54.33 | $54.95 | $51.46 | $52.01 | $24.98 | 1,337,818 |
| 2020-02-24 | $54.75 | $55.65 | $54.01 | $54.33 | $26.09 | 1,150,763 |
| 2020-02-21 | $56.46 | $56.61 | $55.54 | $56.35 | $27.06 | 526,446 |
| 2020-02-20 | $57.15 | $57.69 | $56.40 | $56.59 | $27.17 | 562,462 |
| 2020-02-19 | $56.67 | $57.31 | $56.35 | $56.95 | $27.35 | 946,326 |
| 2020-02-18 | $54.54 | $56.65 | $54.54 | $56.28 | $27.03 | 694,770 |
| 2020-02-14 | $53.30 | $54.56 | $53.28 | $54.49 | $26.17 | 458,190 |
| 2020-02-13 | $53.20 | $53.53 | $53.01 | $53.28 | $25.58 | 445,616 |
| 2020-02-12 | $53.34 | $53.60 | $52.92 | $53.22 | $25.56 | 398,395 |
| 2020-02-11 | $52.76 | $53.37 | $52.76 | $53.21 | $25.55 | 362,269 |
| 2020-02-10 | $52.18 | $53.10 | $52.08 | $52.83 | $25.37 | 479,475 |
| 2020-02-07 | $52.21 | $52.53 | $51.30 | $51.99 | $24.97 | 609,018 |
| 2020-02-06 | $49.60 | $53.54 | $49.60 | $52.02 | $24.98 | 1,514,001 |
| 2020-02-05 | $49.22 | $50.40 | $49.22 | $50.38 | $24.19 | 479,205 |
| 2020-02-04 | $49.33 | $49.92 | $49.22 | $49.50 | $23.77 | 655,844 |
| 2020-02-03 | $48.55 | $49.76 | $48.50 | $49.33 | $23.69 | 912,472 |
| 2020-01-31 | $47.80 | $48.83 | $47.78 | $48.74 | $23.40 | 598,761 |
| 2020-01-30 | $47.21 | $48.22 | $47.21 | $48.00 | $23.05 | 360,894 |
| 2020-01-29 | $47.50 | $47.74 | $47.12 | $47.39 | $22.76 | 569,050 |
| 2020-01-28 | $46.31 | $47.47 | $46.10 | $47.26 | $22.69 | 682,516 |
| 2020-01-27 | $46.36 | $46.56 | $46.07 | $46.26 | $22.21 | 711,506 |
| 2020-01-24 | $46.50 | $46.77 | $46.38 | $46.54 | $22.35 | 350,680 |
| 2020-01-23 | $46.35 | $46.59 | $46.22 | $46.49 | $22.32 | 328,742 |
| 2020-01-22 | $46.87 | $46.96 | $46.21 | $46.30 | $22.23 | 546,494 |
| 2020-01-21 | $46.34 | $47.03 | $46.25 | $46.65 | $22.40 | 651,899 |
| 2020-01-17 | $46.29 | $46.45 | $46.01 | $46.28 | $22.22 | 721,977 |
| 2020-01-16 | $46.61 | $47.00 | $46.12 | $46.19 | $22.18 | 702,488 |
| 2020-01-15 | $46.15 | $46.64 | $46.00 | $46.42 | $22.29 | 845,734 |
| 2020-01-14 | $46.15 | $46.49 | $45.94 | $46.03 | $22.10 | 1,010,893 |
| 2020-01-13 | $47.97 | $47.97 | $46.05 | $46.05 | $22.11 | 2,278,969 |
| 2020-01-10 | $48.36 | $48.76 | $48.02 | $48.07 | $23.08 | 178,117 |
| 2020-01-09 | $46.95 | $48.50 | $46.95 | $48.36 | $23.22 | 281,908 |
| 2020-01-08 | $47.03 | $47.53 | $46.95 | $47.44 | $22.78 | 272,253 |
| 2020-01-07 | $47.00 | $47.40 | $46.71 | $47.11 | $22.62 | 194,861 |
| 2020-01-06 | $46.50 | $46.99 | $46.32 | $46.97 | $22.55 | 309,750 |
| 2020-01-03 | $45.45 | $46.45 | $45.10 | $46.27 | $22.22 | 271,223 |
| 2020-01-02 | $46.64 | $46.82 | $45.46 | $45.70 | $21.95 | 395,404 |
| 2019-12-31 | $46.40 | $46.63 | $46.28 | $46.63 | $22.39 | 412,165 |
| 2019-12-30 | $46.80 | $46.84 | $46.29 | $46.39 | $22.28 | 283,473 |
| 2019-12-27 | $46.41 | $46.84 | $46.20 | $46.78 | $22.46 | 150,607 |
| 2019-12-26 | $46.09 | $46.54 | $46.07 | $46.41 | $22.29 | 224,879 |
| 2019-12-24 | $46.15 | $46.33 | $45.94 | $46.09 | $22.13 | 94,545 |
| 2019-12-23 | $46.24 | $46.33 | $45.81 | $46.19 | $22.18 | 198,494 |
| 2019-12-20 | $45.50 | $46.45 | $45.47 | $46.24 | $22.20 | 368,841 |
| 2019-12-19 | $46.38 | $46.39 | $45.69 | $45.80 | $21.99 | 371,794 |
| 2019-12-18 | $46.00 | $46.43 | $45.55 | $46.43 | $22.30 | 371,905 |
| 2019-12-17 | $46.17 | $46.28 | $45.82 | $45.97 | $22.07 | 273,216 |
| 2019-12-16 | $46.23 | $46.65 | $46.07 | $46.21 | $22.19 | 253,556 |
| 2019-12-13 | $46.10 | $46.84 | $45.78 | $46.05 | $22.11 | 625,255 |
| 2019-12-12 | $48.27 | $48.43 | $46.03 | $46.57 | $22.36 | 874,345 |
| 2019-12-11 | $48.39 | $48.57 | $48.02 | $48.26 | $23.17 | 365,232 |
| 2019-12-10 | $48.16 | $48.72 | $48.00 | $48.44 | $23.26 | 338,209 |
| 2019-12-09 | $47.53 | $48.01 | $47.41 | $47.95 | $23.03 | 375,797 |
| 2019-12-06 | $47.18 | $47.74 | $46.81 | $47.47 | $22.80 | 315,101 |
| 2019-12-05 | $47.27 | $47.32 | $46.45 | $47.30 | $22.71 | 341,237 |
| 2019-12-04 | $47.48 | $47.51 | $46.91 | $47.12 | $22.63 | 567,890 |
| 2019-12-03 | $47.00 | $47.82 | $46.86 | $47.41 | $22.77 | 654,510 |
| 2019-12-02 | $46.46 | $47.26 | $46.18 | $47.20 | $22.67 | 412,822 |
| 2019-11-29 | $46.06 | $46.77 | $46.06 | $46.45 | $22.31 | 147,085 |
| 2019-11-27 | $45.71 | $46.36 | $45.58 | $46.04 | $22.11 | 226,913 |
| 2019-11-26 | $46.17 | $46.28 | $45.80 | $46.18 | $21.93 | 247,853 |
| 2019-11-25 | $45.97 | $46.17 | $45.73 | $46.01 | $21.85 | 370,406 |
| 2019-11-22 | $45.40 | $45.88 | $45.22 | $45.85 | $21.77 | 286,352 |
| 2019-11-21 | $45.50 | $45.74 | $45.20 | $45.42 | $21.57 | 238,032 |
| 2019-11-20 | $44.90 | $45.49 | $44.80 | $45.39 | $21.56 | 278,983 |
| 2019-11-19 | $45.70 | $45.70 | $45.04 | $45.09 | $21.41 | 380,595 |
| 2019-11-18 | $45.00 | $45.73 | $44.95 | $45.60 | $21.65 | 448,247 |
| 2019-11-15 | $44.70 | $44.95 | $44.54 | $44.82 | $21.28 | 436,228 |
| 2019-11-14 | $44.36 | $44.57 | $44.01 | $44.43 | $21.10 | 552,792 |
| 2019-11-13 | $43.27 | $44.49 | $43.24 | $44.38 | $21.08 | 512,288 |
| 2019-11-12 | $43.20 | $43.50 | $43.11 | $43.27 | $20.55 | 627,751 |
| 2019-11-11 | $42.58 | $43.59 | $42.58 | $43.39 | $20.61 | 433,253 |
| 2019-11-08 | $42.90 | $43.25 | $42.58 | $42.72 | $20.29 | 320,029 |
| 2019-11-07 | $43.10 | $43.29 | $42.92 | $43.00 | $20.42 | 577,999 |
| 2019-11-06 | $42.98 | $43.57 | $42.90 | $43.19 | $20.51 | 419,309 |
| 2019-11-05 | $42.96 | $42.96 | $42.38 | $42.87 | $20.36 | 508,133 |
| 2019-11-04 | $42.85 | $43.03 | $42.67 | $42.91 | $20.38 | 524,189 |
| 2019-11-01 | $42.60 | $42.81 | $42.33 | $42.72 | $20.29 | 260,430 |
| 2019-10-31 | $41.68 | $42.59 | $41.50 | $42.54 | $20.20 | 276,517 |
| 2019-10-30 | $41.55 | $41.74 | $41.29 | $41.50 | $19.71 | 253,421 |
| 2019-10-29 | $42.35 | $42.53 | $41.43 | $41.52 | $19.72 | 422,925 |
| 2019-10-28 | $42.25 | $42.46 | $42.06 | $42.31 | $20.09 | 243,074 |
| 2019-10-25 | $41.62 | $42.20 | $41.15 | $42.18 | $20.03 | 358,246 |
| 2019-10-24 | $42.42 | $42.47 | $41.34 | $41.59 | $19.75 | 596,430 |
| 2019-10-23 | $42.22 | $42.51 | $42.09 | $42.36 | $20.12 | 311,812 |
| 2019-10-22 | $42.45 | $42.93 | $42.26 | $42.33 | $20.10 | 444,520 |
| 2019-10-21 | $42.95 | $42.95 | $42.39 | $42.56 | $20.21 | 286,764 |
| 2019-10-18 | $42.28 | $42.76 | $42.17 | $42.65 | $20.25 | 248,930 |
| 2019-10-17 | $41.88 | $42.44 | $41.77 | $42.15 | $20.02 | 296,762 |
| 2019-10-16 | $41.32 | $41.79 | $40.95 | $41.76 | $19.83 | 237,319 |
| 2019-10-15 | $41.04 | $41.33 | $41.04 | $41.25 | $19.59 | 260,694 |
| 2019-10-14 | $41.33 | $41.67 | $41.14 | $41.24 | $19.58 | 281,433 |
| 2019-10-11 | $41.60 | $41.60 | $40.99 | $41.16 | $19.55 | 405,012 |
| 2019-10-10 | $42.26 | $42.26 | $41.30 | $41.45 | $19.68 | 477,631 |
| 2019-10-09 | $42.22 | $42.50 | $41.97 | $42.21 | $20.04 | 343,647 |
| 2019-10-08 | $41.88 | $42.35 | $41.77 | $42.15 | $20.02 | 299,388 |
| 2019-10-07 | $41.79 | $42.03 | $41.48 | $41.99 | $19.94 | 461,380 |
| 2019-10-04 | $41.42 | $41.95 | $41.42 | $41.59 | $19.75 | 410,287 |
| 2019-10-03 | $40.99 | $41.57 | $40.99 | $41.34 | $19.63 | 458,367 |
| 2019-10-02 | $40.80 | $40.98 | $40.26 | $40.86 | $19.40 | 495,251 |
| 2019-10-01 | $40.75 | $41.01 | $40.51 | $40.87 | $19.41 | 570,604 |
| 2019-09-30 | $39.97 | $40.85 | $39.82 | $40.62 | $19.29 | 762,941 |
| 2019-09-27 | $39.55 | $39.76 | $39.16 | $39.70 | $18.85 | 323,677 |
| 2019-09-26 | $39.13 | $39.60 | $38.99 | $39.24 | $18.63 | 351,793 |
| 2019-09-25 | $38.55 | $38.99 | $38.48 | $38.92 | $18.48 | 218,777 |
| 2019-09-24 | $38.01 | $39.04 | $37.97 | $38.76 | $18.41 | 416,877 |
| 2019-09-23 | $37.80 | $38.09 | $37.50 | $37.84 | $17.97 | 357,081 |
| 2019-09-20 | $37.44 | $37.76 | $37.36 | $37.64 | $17.87 | 348,888 |
| 2019-09-19 | $37.50 | $37.68 | $37.32 | $37.40 | $17.76 | 307,072 |
| 2019-09-18 | $37.05 | $37.43 | $36.99 | $37.32 | $17.72 | 318,727 |
| 2019-09-17 | $36.66 | $37.17 | $36.41 | $37.02 | $17.58 | 287,622 |
| 2019-09-16 | $36.57 | $36.70 | $36.26 | $36.63 | $17.40 | 278,870 |
| 2019-09-13 | $36.94 | $37.00 | $36.59 | $36.62 | $17.39 | 282,413 |
| 2019-09-12 | $37.26 | $37.26 | $36.74 | $36.83 | $17.49 | 281,323 |
| 2019-09-11 | $37.06 | $37.26 | $36.93 | $37.01 | $17.58 | 241,944 |
| 2019-09-10 | $37.66 | $37.66 | $36.93 | $37.15 | $17.64 | 350,809 |
| 2019-09-09 | $37.71 | $37.86 | $37.36 | $37.49 | $17.80 | 424,227 |
| 2019-09-06 | $37.75 | $37.85 | $37.24 | $37.42 | $17.77 | 272,313 |
| 2019-09-05 | $37.84 | $37.85 | $37.47 | $37.58 | $17.85 | 279,998 |
| 2019-09-04 | $37.18 | $37.85 | $37.18 | $37.75 | $17.93 | 251,377 |
| 2019-09-03 | $37.21 | $37.52 | $36.95 | $37.11 | $17.62 | 326,715 |
| 2019-08-30 | $37.60 | $37.94 | $37.43 | $37.46 | $17.79 | 217,413 |
| 2019-08-29 | $37.40 | $37.64 | $37.09 | $37.60 | $17.86 | 362,282 |
| 2019-08-28 | $37.49 | $37.77 | $37.37 | $37.54 | $17.59 | 366,715 |
| 2019-08-27 | $37.39 | $37.54 | $37.06 | $37.19 | $17.42 | 359,471 |
| 2019-08-26 | $36.53 | $37.11 | $36.53 | $36.99 | $17.33 | 207,775 |
| 2019-08-23 | $37.21 | $37.34 | $36.43 | $36.52 | $17.11 | 312,399 |
| 2019-08-22 | $37.45 | $37.50 | $37.02 | $37.11 | $17.38 | 278,311 |
| 2019-08-21 | $37.00 | $37.29 | $37.00 | $37.19 | $17.42 | 289,958 |
| 2019-08-20 | $37.00 | $37.29 | $36.86 | $37.00 | $17.33 | 369,387 |
| 2019-08-19 | $36.55 | $36.94 | $35.71 | $36.90 | $17.29 | 365,324 |
| 2019-08-16 | $35.83 | $36.60 | $35.83 | $36.29 | $17.00 | 242,914 |
| 2019-08-15 | $35.82 | $36.22 | $35.71 | $35.99 | $16.86 | 409,593 |
| 2019-08-14 | $35.79 | $36.01 | $35.55 | $35.93 | $16.83 | 294,831 |
| 2019-08-13 | $35.82 | $36.05 | $35.70 | $35.79 | $16.77 | 312,538 |
| 2019-08-12 | $36.00 | $36.19 | $35.70 | $35.89 | $16.81 | 190,481 |
| 2019-08-09 | $35.85 | $36.09 | $35.76 | $35.95 | $16.84 | 180,536 |
| 2019-08-08 | $35.76 | $35.96 | $35.50 | $35.83 | $16.79 | 261,437 |
| 2019-08-07 | $35.80 | $35.80 | $35.30 | $35.43 | $16.60 | 353,939 |
| 2019-08-06 | $36.00 | $36.11 | $35.49 | $35.79 | $16.77 | 392,578 |
| 2019-08-05 | $35.88 | $36.19 | $35.72 | $35.93 | $16.83 | 216,454 |
| 2019-08-02 | $36.17 | $36.26 | $35.87 | $36.03 | $16.88 | 295,772 |
| 2019-08-01 | $36.00 | $36.47 | $35.75 | $36.07 | $16.90 | 340,081 |
| 2019-07-31 | $35.95 | $36.25 | $35.61 | $35.85 | $16.79 | 257,095 |
| 2019-07-30 | $35.92 | $36.01 | $35.70 | $35.86 | $16.80 | 154,192 |
| 2019-07-29 | $35.84 | $35.99 | $35.74 | $35.88 | $16.81 | 169,825 |
| 2019-07-26 | $36.00 | $36.14 | $35.81 | $35.89 | $16.81 | 151,608 |
| 2019-07-25 | $36.25 | $36.28 | $35.66 | $35.98 | $16.86 | 423,546 |
| 2019-07-24 | $36.11 | $36.47 | $35.94 | $36.44 | $17.07 | 334,349 |
| 2019-07-23 | $36.25 | $36.25 | $35.85 | $36.20 | $16.96 | 468,398 |
| 2019-07-22 | $36.25 | $36.49 | $36.01 | $36.16 | $16.94 | 283,152 |
| 2019-07-19 | $36.17 | $36.24 | $36.02 | $36.09 | $16.91 | 164,306 |
| 2019-07-18 | $36.00 | $36.24 | $35.80 | $36.13 | $16.93 | 176,387 |
| 2019-07-17 | $36.09 | $36.15 | $35.95 | $36.01 | $16.87 | 183,322 |
| 2019-07-16 | $36.00 | $36.11 | $35.79 | $35.93 | $16.83 | 178,395 |
| 2019-07-15 | $36.00 | $36.12 | $35.72 | $35.93 | $16.83 | 172,268 |
| 2019-07-12 | $36.34 | $36.38 | $35.69 | $35.93 | $16.83 | 649,100 |
| 2019-07-11 | $36.00 | $36.51 | $35.98 | $36.34 | $17.02 | 421,373 |
| 2019-07-10 | $35.90 | $36.25 | $35.59 | $35.98 | $16.86 | 347,893 |
| 2019-07-09 | $35.94 | $35.94 | $35.42 | $35.73 | $16.74 | 348,426 |
| 2019-07-08 | $36.00 | $36.11 | $35.73 | $35.91 | $16.82 | 269,326 |
| 2019-07-05 | $35.71 | $36.04 | $35.13 | $35.98 | $16.86 | 367,587 |
| 2019-07-03 | $35.57 | $36.13 | $35.57 | $35.99 | $16.86 | 250,289 |
| 2019-07-02 | $34.97 | $35.54 | $34.70 | $35.38 | $16.57 | 483,814 |
| 2019-07-01 | $34.70 | $35.00 | $34.70 | $34.90 | $16.35 | 206,718 |
| 2019-06-28 | $34.73 | $34.77 | $34.43 | $34.59 | $16.20 | 181,039 |
| 2019-06-27 | $34.34 | $34.59 | $33.99 | $34.56 | $16.19 | 248,153 |
| 2019-06-26 | $34.54 | $34.69 | $34.17 | $34.44 | $16.13 | 274,151 |
| 2019-06-25 | $34.59 | $34.71 | $34.43 | $34.54 | $16.18 | 233,986 |
| 2019-06-24 | $34.62 | $34.67 | $34.43 | $34.54 | $16.18 | 310,808 |
| 2019-06-21 | $34.49 | $34.70 | $34.31 | $34.44 | $16.13 | 324,047 |
| 2019-06-20 | $34.50 | $34.64 | $34.40 | $34.49 | $16.16 | 277,449 |
| 2019-06-19 | $34.00 | $34.33 | $33.90 | $34.26 | $16.05 | 360,659 |
| 2019-06-18 | $34.00 | $34.38 | $33.90 | $33.98 | $15.92 | 393,102 |
| 2019-06-17 | $33.60 | $33.89 | $33.60 | $33.86 | $15.86 | 291,514 |
| 2019-06-14 | $33.39 | $33.65 | $33.36 | $33.56 | $15.72 | 249,052 |
| 2019-06-13 | $33.54 | $33.78 | $33.31 | $33.45 | $15.67 | 256,849 |
| 2019-06-12 | $33.64 | $33.86 | $33.49 | $33.60 | $15.74 | 271,893 |
| 2019-06-11 | $33.88 | $33.96 | $33.44 | $33.63 | $15.75 | 307,717 |
| 2019-06-10 | $34.00 | $34.00 | $33.50 | $33.64 | $15.76 | 298,228 |
| 2019-06-07 | $33.50 | $33.85 | $33.37 | $33.74 | $15.81 | 245,485 |
| 2019-06-06 | $33.00 | $33.46 | $33.00 | $33.31 | $15.60 | 290,651 |
| 2019-06-05 | $32.87 | $33.12 | $32.77 | $32.87 | $15.40 | 237,737 |
| 2019-06-04 | $32.43 | $32.82 | $32.43 | $32.71 | $15.32 | 240,222 |
| 2019-06-03 | $32.43 | $32.52 | $32.19 | $32.43 | $15.19 | 279,504 |
| 2019-05-31 | $31.66 | $32.24 | $31.51 | $32.19 | $15.08 | 246,763 |
| 2019-05-30 | $32.23 | $32.58 | $31.83 | $31.83 | $14.91 | 366,315 |
| 2019-05-29 | $33.26 | $33.26 | $32.75 | $33.02 | $15.22 | 319,168 |
| 2019-05-28 | $32.79 | $33.34 | $32.79 | $33.26 | $15.33 | 412,480 |
| 2019-05-24 | $32.69 | $32.79 | $32.52 | $32.61 | $15.03 | 225,921 |
| 2019-05-23 | $32.37 | $32.55 | $32.10 | $32.52 | $14.99 | 212,367 |
| 2019-05-22 | $32.20 | $32.57 | $32.18 | $32.40 | $14.94 | 217,484 |
| 2019-05-21 | $32.42 | $32.47 | $32.20 | $32.31 | $14.90 | 414,755 |
| 2019-05-20 | $32.10 | $32.40 | $32.00 | $32.20 | $14.84 | 229,507 |
| 2019-05-17 | $31.92 | $32.09 | $31.74 | $31.99 | $14.75 | 199,543 |
| 2019-05-16 | $31.76 | $32.06 | $31.70 | $31.86 | $14.69 | 251,212 |
| 2019-05-15 | $31.70 | $31.89 | $31.60 | $31.76 | $14.64 | 248,489 |
| 2019-05-14 | $31.55 | $31.70 | $31.47 | $31.64 | $14.59 | 230,143 |
| 2019-05-13 | $31.45 | $31.54 | $31.26 | $31.53 | $14.54 | 304,897 |
| 2019-05-10 | $31.07 | $31.55 | $30.99 | $31.47 | $14.51 | 234,564 |
| 2019-05-09 | $30.88 | $31.10 | $30.70 | $30.92 | $14.25 | 216,623 |
| 2019-05-08 | $31.09 | $31.31 | $30.92 | $30.92 | $14.25 | 190,115 |
| 2019-05-07 | $31.26 | $31.26 | $30.88 | $31.12 | $14.35 | 218,614 |
| 2019-05-06 | $31.00 | $31.37 | $30.83 | $31.26 | $14.41 | 293,366 |
| 2019-05-03 | $31.64 | $31.64 | $31.08 | $31.20 | $14.38 | 288,192 |
| 2019-05-02 | $31.73 | $31.97 | $31.34 | $31.43 | $14.49 | 741,082 |
| 2019-05-01 | $31.52 | $31.61 | $31.34 | $31.36 | $14.46 | 220,533 |
| 2019-04-30 | $31.58 | $31.62 | $31.36 | $31.52 | $14.53 | 261,422 |
| 2019-04-29 | $31.52 | $31.59 | $31.35 | $31.45 | $14.50 | 208,475 |
| 2019-04-26 | $31.38 | $31.41 | $31.16 | $31.39 | $14.47 | 185,009 |
| 2019-04-25 | $31.14 | $31.35 | $30.96 | $31.27 | $14.42 | 252,653 |
| 2019-04-24 | $31.58 | $31.60 | $31.13 | $31.35 | $14.45 | 331,692 |
| 2019-04-23 | $31.68 | $31.79 | $31.47 | $31.58 | $14.56 | 333,707 |
| 2019-04-22 | $31.69 | $31.79 | $31.53 | $31.69 | $14.61 | 274,849 |
| 2019-04-18 | $31.53 | $31.54 | $31.36 | $31.53 | $14.54 | 321,870 |
| 2019-04-17 | $31.72 | $31.72 | $31.47 | $31.53 | $14.54 | 172,003 |
| 2019-04-16 | $31.65 | $31.65 | $31.45 | $31.58 | $14.56 | 228,615 |
| 2019-04-15 | $31.62 | $31.64 | $31.35 | $31.47 | $14.51 | 361,284 |
| 2019-04-12 | $31.58 | $31.59 | $31.20 | $31.33 | $14.44 | 212,748 |
| 2019-04-11 | $31.68 | $31.68 | $31.32 | $31.45 | $14.50 | 245,905 |
| 2019-04-10 | $31.80 | $32.00 | $31.70 | $31.73 | $14.63 | 191,235 |
| 2019-04-09 | $32.00 | $32.10 | $31.80 | $31.82 | $14.67 | 182,073 |
| 2019-04-08 | $31.49 | $32.06 | $31.48 | $32.00 | $14.75 | 315,871 |
| 2019-04-05 | $31.40 | $31.55 | $31.15 | $31.42 | $14.48 | 430,110 |
| 2019-04-04 | $31.70 | $31.70 | $31.40 | $31.46 | $14.50 | 281,043 |
| 2019-04-03 | $31.95 | $32.04 | $31.63 | $31.63 | $14.58 | 400,797 |
| 2019-04-02 | $32.02 | $32.15 | $31.88 | $31.95 | $14.73 | 235,778 |
| 2019-04-01 | $31.94 | $32.05 | $31.64 | $31.99 | $14.75 | 339,578 |
| 2019-03-29 | $31.75 | $31.97 | $31.50 | $31.95 | $14.73 | 292,591 |
| 2019-03-28 | $31.79 | $31.85 | $31.34 | $31.52 | $14.53 | 212,669 |
| 2019-03-27 | $31.70 | $31.82 | $31.56 | $31.82 | $14.67 | 289,968 |
| 2019-03-26 | $31.41 | $31.77 | $31.41 | $31.61 | $14.57 | 214,938 |
| 2019-03-25 | $31.18 | $31.48 | $31.18 | $31.42 | $14.48 | 289,213 |
| 2019-03-22 | $31.42 | $31.49 | $31.17 | $31.31 | $14.43 | 228,182 |
| 2019-03-21 | $31.37 | $31.52 | $31.30 | $31.41 | $14.48 | 194,191 |
| 2019-03-20 | $31.46 | $31.60 | $31.10 | $31.37 | $14.46 | 310,097 |
| 2019-03-19 | $31.45 | $31.62 | $31.34 | $31.37 | $14.46 | 285,094 |
| 2019-03-18 | $31.48 | $31.58 | $31.17 | $31.43 | $14.49 | 279,589 |
| 2019-03-15 | $31.28 | $31.56 | $31.22 | $31.35 | $14.45 | 284,773 |
| 2019-03-14 | $31.00 | $31.32 | $30.99 | $31.22 | $14.39 | 308,055 |
| 2019-03-13 | $30.93 | $31.13 | $30.90 | $31.04 | $14.31 | 338,695 |
| 2019-03-12 | $30.85 | $30.97 | $30.77 | $30.93 | $14.26 | 267,981 |
| 2019-03-11 | $30.75 | $30.98 | $30.69 | $30.85 | $14.22 | 263,636 |
| 2019-03-08 | $30.51 | $30.76 | $30.42 | $30.76 | $14.18 | 277,260 |
| 2019-03-07 | $30.50 | $30.91 | $30.38 | $30.50 | $14.06 | 378,114 |
| 2019-03-06 | $30.21 | $30.54 | $30.05 | $30.48 | $14.05 | 285,672 |
| 2019-03-05 | $30.22 | $30.45 | $30.03 | $30.19 | $13.92 | 275,969 |
| 2019-03-04 | $30.10 | $30.20 | $29.86 | $30.20 | $13.92 | 619,171 |
| 2019-03-01 | $30.09 | $30.12 | $29.85 | $29.97 | $13.82 | 472,230 |
| 2019-02-28 | $29.86 | $30.29 | $29.79 | $30.09 | $13.87 | 558,097 |
| 2019-02-27 | $30.26 | $30.26 | $29.71 | $29.86 | $13.77 | 497,092 |
| 2019-02-26 | $30.21 | $30.49 | $30.05 | $30.43 | $13.79 | 519,152 |
| 2019-02-25 | $30.27 | $30.27 | $29.96 | $30.10 | $13.64 | 485,473 |
| 2019-02-22 | $30.08 | $30.08 | $29.81 | $30.01 | $13.60 | 331,095 |
| 2019-02-21 | $29.82 | $30.04 | $29.54 | $29.81 | $13.51 | 398,696 |
| 2019-02-20 | $30.11 | $30.34 | $29.77 | $29.82 | $13.51 | 467,860 |
| 2019-02-19 | $29.95 | $30.13 | $29.65 | $29.92 | $13.56 | 635,994 |
| 2019-02-15 | $29.24 | $29.60 | $29.17 | $29.48 | $13.36 | 350,109 |
| 2019-02-14 | $28.98 | $29.32 | $28.81 | $29.21 | $13.24 | 371,348 |
| 2019-02-13 | $29.24 | $29.24 | $28.91 | $28.95 | $13.12 | 569,442 |
| 2019-02-12 | $29.28 | $29.28 | $28.92 | $29.03 | $13.16 | 976,834 |
| 2019-02-11 | $29.35 | $29.46 | $28.98 | $29.04 | $13.16 | 514,142 |
| 2019-02-08 | $29.04 | $29.47 | $28.78 | $29.29 | $13.27 | 669,807 |
| 2019-02-07 | $28.63 | $28.73 | $28.12 | $28.33 | $12.84 | 469,695 |
| 2019-02-06 | $28.85 | $28.85 | $28.55 | $28.59 | $12.96 | 353,806 |
| 2019-02-05 | $28.96 | $29.06 | $28.80 | $28.85 | $13.07 | 296,396 |
| 2019-02-04 | $29.00 | $29.05 | $28.85 | $28.93 | $13.11 | 246,799 |
| 2019-02-01 | $28.84 | $29.09 | $28.84 | $28.99 | $13.14 | 272,039 |
| 2019-01-31 | $29.08 | $29.08 | $28.77 | $28.84 | $13.07 | 352,151 |
| 2019-01-30 | $29.24 | $29.24 | $28.94 | $29.07 | $13.17 | 318,862 |
| 2019-01-29 | $29.04 | $29.12 | $28.81 | $29.05 | $13.17 | 329,200 |
| 2019-01-28 | $29.15 | $29.17 | $28.87 | $29.04 | $13.16 | 368,099 |
| 2019-01-25 | $28.84 | $29.11 | $28.70 | $29.11 | $13.19 | 254,049 |
| 2019-01-24 | $28.55 | $28.72 | $28.43 | $28.65 | $12.98 | 238,261 |
| 2019-01-23 | $28.47 | $28.56 | $28.12 | $28.54 | $12.93 | 190,952 |
| 2019-01-22 | $28.50 | $28.51 | $28.27 | $28.46 | $12.90 | 302,356 |
| 2019-01-18 | $28.31 | $28.59 | $28.16 | $28.51 | $12.92 | 308,791 |
| 2019-01-17 | $28.15 | $28.38 | $28.09 | $28.30 | $12.83 | 267,374 |
| 2019-01-16 | $28.29 | $28.40 | $27.92 | $28.18 | $12.77 | 324,520 |
| 2019-01-15 | $28.22 | $28.23 | $27.71 | $28.22 | $12.79 | 290,127 |
| 2019-01-14 | $28.41 | $28.41 | $27.98 | $28.02 | $12.70 | 281,968 |
| 2019-01-11 | $28.50 | $28.52 | $28.23 | $28.34 | $12.84 | 309,485 |
| 2019-01-10 | $28.55 | $28.57 | $28.26 | $28.49 | $12.91 | 273,875 |
| 2019-01-09 | $28.38 | $28.53 | $28.00 | $28.53 | $12.93 | 266,706 |
| 2019-01-08 | $28.38 | $28.38 | $27.79 | $28.13 | $12.75 | 398,510 |
| 2019-01-07 | $27.87 | $28.28 | $27.70 | $27.96 | $12.67 | 388,904 |
| 2019-01-04 | $27.22 | $27.72 | $26.96 | $27.72 | $12.56 | 456,220 |
| 2019-01-03 | $26.46 | $27.02 | $26.33 | $26.86 | $12.17 | 489,764 |
| 2019-01-02 | $25.90 | $26.56 | $25.90 | $26.32 | $11.93 | 763,517 |
| 2018-12-31 | $25.99 | $26.29 | $25.76 | $25.90 | $11.74 | 832,152 |
| 2018-12-28 | $25.40 | $25.83 | $25.31 | $25.55 | $11.58 | 504,945 |
| 2018-12-27 | $25.46 | $25.47 | $24.56 | $25.26 | $11.45 | 509,867 |
| 2018-12-26 | $24.73 | $25.39 | $24.63 | $25.37 | $11.50 | 366,709 |
| 2018-12-24 | $25.21 | $25.21 | $24.51 | $24.60 | $11.15 | 374,427 |
| 2018-12-21 | $25.51 | $25.70 | $25.14 | $25.17 | $11.41 | 427,419 |
| 2018-12-20 | $25.50 | $25.96 | $25.50 | $25.61 | $11.61 | 635,538 |
| 2018-12-19 | $26.09 | $26.23 | $25.77 | $25.85 | $11.72 | 458,346 |
| 2018-12-18 | $26.31 | $26.38 | $25.96 | $26.07 | $11.81 | 714,032 |
| 2018-12-17 | $27.10 | $27.25 | $26.27 | $26.37 | $11.95 | 449,652 |
| 2018-12-14 | $26.98 | $27.35 | $26.81 | $27.23 | $12.34 | 292,722 |
| 2018-12-13 | $27.00 | $27.17 | $26.87 | $27.03 | $12.25 | 295,338 |
| 2018-12-12 | $27.13 | $27.42 | $26.98 | $27.00 | $12.24 | 527,654 |
| 2018-12-11 | $27.28 | $27.44 | $27.03 | $27.06 | $12.26 | 252,154 |
| 2018-12-10 | $27.55 | $27.73 | $27.11 | $27.17 | $12.31 | 405,795 |
| 2018-12-07 | $28.02 | $28.18 | $27.58 | $27.62 | $12.52 | 316,085 |
| 2018-12-06 | $27.91 | $27.98 | $27.34 | $27.92 | $12.65 | 685,858 |
| 2018-12-04 | $28.70 | $29.03 | $28.38 | $28.59 | $12.96 | 486,238 |
| 2018-12-03 | $28.95 | $28.95 | $28.49 | $28.63 | $12.97 | 277,205 |
| 2018-11-30 | $28.50 | $28.64 | $28.28 | $28.62 | $12.97 | 194,836 |
| 2018-11-29 | $28.68 | $28.69 | $28.33 | $28.55 | $12.94 | 256,645 |
| 2018-11-28 | $28.63 | $28.90 | $28.35 | $28.90 | $12.88 | 412,319 |
| 2018-11-27 | $28.46 | $28.61 | $28.40 | $28.54 | $12.72 | 256,215 |
| 2018-11-26 | $28.89 | $28.95 | $28.27 | $28.53 | $12.71 | 374,206 |
| 2018-11-23 | $28.17 | $28.48 | $28.05 | $28.43 | $12.67 | 186,156 |
| 2018-11-21 | $27.44 | $28.13 | $27.44 | $28.08 | $12.51 | 222,830 |
| 2018-11-20 | $27.82 | $27.91 | $27.40 | $27.47 | $12.24 | 430,842 |
| 2018-11-19 | $27.70 | $28.05 | $27.70 | $27.89 | $12.43 | 227,533 |
| 2018-11-16 | $27.58 | $27.82 | $27.58 | $27.70 | $12.34 | 201,887 |
| 2018-11-15 | $27.77 | $27.85 | $27.53 | $27.58 | $12.29 | 350,316 |
| 2018-11-14 | $28.30 | $28.33 | $27.82 | $27.85 | $12.41 | 446,892 |
| 2018-11-13 | $28.74 | $28.74 | $28.10 | $28.22 | $12.57 | 265,211 |
| 2018-11-12 | $28.55 | $28.79 | $28.47 | $28.63 | $12.76 | 183,054 |
| 2018-11-09 | $28.30 | $28.55 | $28.17 | $28.47 | $12.68 | 197,950 |
| 2018-11-08 | $28.63 | $28.78 | $28.25 | $28.43 | $12.67 | 224,416 |
| 2018-11-07 | $28.70 | $28.86 | $28.42 | $28.63 | $12.76 | 251,537 |
| 2018-11-06 | $27.96 | $28.45 | $27.96 | $28.36 | $12.64 | 290,277 |
| 2018-11-05 | $27.75 | $28.08 | $27.75 | $28.05 | $12.50 | 336,865 |
| 2018-11-02 | $27.45 | $27.65 | $27.08 | $27.55 | $12.27 | 314,096 |
| 2018-11-01 | $27.34 | $27.96 | $27.15 | $27.42 | $12.22 | 391,813 |
| 2018-10-31 | $28.16 | $28.16 | $26.08 | $27.25 | $12.14 | 1,038,680 |
| 2018-10-30 | $28.00 | $28.26 | $27.78 | $27.97 | $12.46 | 296,385 |
| 2018-10-29 | $28.53 | $28.85 | $28.03 | $28.15 | $12.54 | 300,566 |
| 2018-10-26 | $28.62 | $28.75 | $28.35 | $28.54 | $12.72 | 322,724 |
| 2018-10-25 | $28.95 | $29.13 | $28.70 | $28.74 | $12.81 | 322,407 |
| 2018-10-24 | $29.04 | $29.39 | $28.88 | $28.95 | $12.90 | 287,292 |
| 2018-10-23 | $28.91 | $29.15 | $28.85 | $28.98 | $12.91 | 246,763 |
| 2018-10-22 | $29.05 | $29.35 | $28.86 | $29.21 | $13.01 | 302,700 |
| 2018-10-19 | $29.09 | $29.27 | $29.00 | $29.04 | $12.94 | 191,258 |
| 2018-10-18 | $29.24 | $29.39 | $28.97 | $29.04 | $12.94 | 303,957 |
| 2018-10-17 | $29.43 | $29.53 | $29.23 | $29.33 | $13.07 | 211,145 |
| 2018-10-16 | $29.37 | $29.74 | $29.37 | $29.50 | $13.14 | 166,462 |
| 2018-10-15 | $29.31 | $29.67 | $29.14 | $29.31 | $13.06 | 150,035 |
| 2018-10-12 | $29.29 | $29.29 | $28.95 | $29.28 | $13.05 | 301,202 |
| 2018-10-11 | $29.12 | $29.28 | $28.87 | $29.01 | $12.93 | 524,121 |
| 2018-10-10 | $29.71 | $29.79 | $29.27 | $29.32 | $13.06 | 363,172 |
| 2018-10-09 | $29.96 | $30.02 | $29.60 | $29.78 | $13.27 | 207,143 |
| 2018-10-08 | $30.00 | $30.14 | $29.95 | $30.03 | $13.38 | 102,181 |
| 2018-10-05 | $29.98 | $30.01 | $29.73 | $29.91 | $13.33 | 260,510 |
| 2018-10-04 | $30.42 | $30.42 | $29.75 | $29.88 | $13.31 | 401,706 |
| 2018-10-03 | $30.77 | $30.77 | $30.31 | $30.43 | $13.56 | 209,980 |
| 2018-10-02 | $30.63 | $30.74 | $30.39 | $30.69 | $13.67 | 145,864 |
| 2018-10-01 | $30.33 | $30.85 | $30.33 | $30.64 | $13.65 | 345,611 |
| 2018-09-28 | $30.25 | $30.31 | $30.04 | $30.24 | $13.47 | 391,139 |
| 2018-09-27 | $30.12 | $30.34 | $30.06 | $30.19 | $13.45 | 226,159 |
| 2018-09-26 | $30.40 | $30.53 | $30.10 | $30.11 | $13.42 | 303,287 |
| 2018-09-25 | $30.23 | $30.32 | $30.12 | $30.29 | $13.50 | 160,478 |
| 2018-09-24 | $31.05 | $31.18 | $30.20 | $30.24 | $13.47 | 349,194 |
| 2018-09-21 | $31.64 | $31.64 | $31.00 | $31.05 | $13.83 | 558,318 |
| 2018-09-20 | $31.51 | $31.56 | $31.20 | $31.44 | $14.01 | 181,007 |
| 2018-09-19 | $31.50 | $31.55 | $31.25 | $31.48 | $14.03 | 223,014 |
| 2018-09-18 | $31.43 | $31.65 | $31.32 | $31.49 | $14.03 | 259,722 |
| 2018-09-17 | $31.14 | $31.30 | $30.94 | $31.26 | $13.93 | 375,650 |
| 2018-09-14 | $31.20 | $31.20 | $30.82 | $30.99 | $13.81 | 126,113 |
| 2018-09-13 | $30.96 | $31.10 | $30.80 | $31.05 | $13.83 | 144,381 |
| 2018-09-12 | $30.59 | $30.96 | $30.59 | $30.89 | $13.76 | 166,670 |
| 2018-09-11 | $30.65 | $30.65 | $30.39 | $30.62 | $13.64 | 141,600 |
| 2018-09-10 | $30.82 | $30.91 | $30.47 | $30.64 | $13.65 | 160,264 |
| 2018-09-07 | $30.80 | $30.80 | $30.45 | $30.77 | $13.71 | 167,813 |
| 2018-09-06 | $30.78 | $30.91 | $30.46 | $30.86 | $13.75 | 162,623 |
| 2018-09-05 | $30.50 | $30.77 | $30.28 | $30.71 | $13.68 | 257,198 |
| 2018-09-04 | $30.52 | $30.63 | $30.19 | $30.44 | $13.56 | 280,386 |
| 2018-08-31 | $30.98 | $31.13 | $30.57 | $30.77 | $13.71 | 318,832 |
| 2018-08-30 | $31.40 | $31.50 | $31.00 | $31.06 | $13.84 | 383,344 |
| 2018-08-29 | $32.03 | $32.09 | $31.83 | $31.97 | $14.02 | 316,072 |
| 2018-08-28 | $31.92 | $32.00 | $31.77 | $31.93 | $14.01 | 198,546 |
| 2018-08-27 | $32.05 | $32.05 | $31.68 | $31.81 | $13.95 | 297,323 |
| 2018-08-24 | $31.82 | $32.06 | $31.73 | $31.89 | $13.99 | 208,736 |
| 2018-08-23 | $31.73 | $31.91 | $31.60 | $31.73 | $13.92 | 203,223 |
| 2018-08-22 | $31.73 | $31.84 | $31.56 | $31.84 | $13.97 | 234,973 |
| 2018-08-21 | $31.65 | $31.68 | $31.38 | $31.63 | $13.87 | 236,756 |
| 2018-08-20 | $31.47 | $31.60 | $31.31 | $31.48 | $13.81 | 211,239 |
| 2018-08-17 | $31.07 | $31.40 | $30.95 | $31.40 | $13.77 | 177,725 |
| 2018-08-16 | $30.77 | $31.09 | $30.62 | $30.85 | $13.53 | 248,761 |
| 2018-08-15 | $31.26 | $31.26 | $30.51 | $30.67 | $13.45 | 454,450 |
| 2018-08-14 | $31.11 | $31.31 | $30.92 | $31.14 | $13.66 | 277,303 |
| 2018-08-13 | $31.28 | $31.30 | $30.83 | $31.04 | $13.62 | 358,829 |
| 2018-08-10 | $31.00 | $31.14 | $30.94 | $31.07 | $13.63 | 235,440 |
| 2018-08-09 | $31.05 | $31.37 | $30.93 | $31.11 | $13.65 | 341,667 |
| 2018-08-08 | $30.75 | $31.12 | $30.60 | $30.97 | $13.58 | 541,556 |
| 2018-08-07 | $30.80 | $30.80 | $30.17 | $30.57 | $13.41 | 710,122 |
| 2018-08-06 | $30.80 | $30.80 | $30.26 | $30.41 | $13.34 | 163,927 |
| 2018-08-03 | $30.48 | $30.48 | $30.25 | $30.32 | $13.30 | 180,110 |
| 2018-08-02 | $30.50 | $30.61 | $30.34 | $30.42 | $13.34 | 156,344 |
| 2018-08-01 | $30.49 | $30.61 | $30.17 | $30.55 | $13.40 | 196,599 |
| 2018-07-31 | $30.15 | $30.54 | $30.05 | $30.36 | $13.32 | 170,543 |
| 2018-07-30 | $30.48 | $30.48 | $30.03 | $30.20 | $13.25 | 161,020 |
| 2018-07-27 | $30.75 | $30.75 | $30.00 | $30.24 | $13.26 | 194,754 |
| 2018-07-26 | $30.42 | $30.61 | $30.20 | $30.54 | $13.40 | 212,819 |
| 2018-07-25 | $30.46 | $30.47 | $30.18 | $30.41 | $13.34 | 167,220 |
| 2018-07-24 | $30.42 | $30.47 | $30.20 | $30.25 | $13.27 | 192,046 |
| 2018-07-23 | $30.75 | $30.75 | $30.43 | $30.51 | $13.38 | 114,003 |
| 2018-07-20 | $30.42 | $30.67 | $30.42 | $30.61 | $13.43 | 166,486 |
| 2018-07-19 | $30.37 | $30.37 | $30.21 | $30.26 | $13.27 | 172,180 |
| 2018-07-18 | $30.31 | $30.42 | $30.20 | $30.39 | $13.33 | 185,152 |
| 2018-07-17 | $30.43 | $30.57 | $30.35 | $30.36 | $13.32 | 143,375 |
| 2018-07-16 | $30.68 | $30.70 | $30.47 | $30.62 | $13.43 | 178,466 |
| 2018-07-13 | $30.49 | $30.60 | $30.35 | $30.55 | $13.40 | 143,240 |
| 2018-07-12 | $30.25 | $30.49 | $30.20 | $30.42 | $13.34 | 202,872 |
| 2018-07-11 | $30.42 | $30.42 | $30.01 | $30.18 | $13.24 | 179,188 |
| 2018-07-10 | $30.69 | $30.69 | $30.41 | $30.43 | $13.35 | 189,331 |
| 2018-07-09 | $30.79 | $30.93 | $30.53 | $30.59 | $13.42 | 192,206 |
| 2018-07-06 | $30.60 | $30.74 | $30.52 | $30.65 | $13.44 | 179,819 |
| 2018-07-05 | $30.69 | $30.70 | $30.35 | $30.58 | $13.41 | 142,017 |
| 2018-07-03 | $30.52 | $30.52 | $30.29 | $30.35 | $13.31 | 132,567 |
| 2018-07-02 | $30.21 | $30.44 | $30.05 | $30.39 | $13.33 | 162,397 |
| 2018-06-29 | $29.95 | $30.33 | $29.89 | $30.05 | $13.18 | 256,157 |
| 2018-06-28 | $29.91 | $30.13 | $29.72 | $29.82 | $13.08 | 283,424 |
| 2018-06-27 | $29.91 | $30.11 | $29.81 | $29.85 | $13.09 | 192,853 |
| 2018-06-26 | $30.00 | $30.04 | $29.73 | $29.98 | $13.15 | 330,113 |
| 2018-06-25 | $29.90 | $30.12 | $29.81 | $30.00 | $13.16 | 344,223 |
| 2018-06-22 | $29.86 | $30.08 | $29.79 | $29.86 | $13.10 | 310,538 |
| 2018-06-21 | $29.83 | $29.87 | $29.57 | $29.86 | $13.10 | 345,439 |
| 2018-06-20 | $29.99 | $30.02 | $29.76 | $29.81 | $13.08 | 263,075 |
| 2018-06-19 | $30.37 | $30.37 | $30.00 | $30.08 | $13.19 | 242,513 |
| 2018-06-18 | $30.33 | $30.33 | $30.03 | $30.25 | $13.27 | 186,908 |
| 2018-06-15 | $30.36 | $30.54 | $30.19 | $30.20 | $13.25 | 246,211 |
| 2018-06-14 | $30.66 | $30.66 | $30.37 | $30.50 | $13.38 | 154,452 |
| 2018-06-13 | $30.72 | $30.75 | $30.26 | $30.43 | $13.35 | 190,029 |
| 2018-06-12 | $30.85 | $30.88 | $30.31 | $30.36 | $13.32 | 228,559 |
| 2018-06-11 | $30.85 | $30.93 | $30.69 | $30.72 | $13.47 | 268,103 |
| 2018-06-08 | $30.74 | $30.96 | $30.61 | $30.88 | $13.54 | 343,217 |
| 2018-06-07 | $30.89 | $30.89 | $30.43 | $30.58 | $13.41 | 153,458 |
| 2018-06-06 | $31.17 | $31.25 | $30.63 | $30.76 | $13.49 | 139,611 |
| 2018-06-05 | $31.27 | $31.27 | $30.90 | $31.03 | $13.61 | 166,154 |
| 2018-06-04 | $31.00 | $31.23 | $31.00 | $31.16 | $13.67 | 146,537 |
| 2018-06-01 | $31.06 | $31.06 | $30.69 | $30.90 | $13.55 | 152,613 |
| 2018-05-31 | $31.10 | $31.18 | $30.88 | $30.92 | $13.56 | 155,925 |
| 2018-05-30 | $31.40 | $31.45 | $31.21 | $31.31 | $13.73 | 190,237 |
| 2018-05-29 | $31.50 | $31.87 | $31.43 | $31.84 | $13.75 | 234,628 |
| 2018-05-25 | $31.66 | $31.84 | $31.50 | $31.61 | $13.65 | 114,569 |
| 2018-05-24 | $31.50 | $31.76 | $31.46 | $31.69 | $13.69 | 107,104 |
| 2018-05-23 | $31.30 | $31.77 | $31.17 | $31.69 | $13.69 | 103,186 |
| 2018-05-22 | $31.70 | $31.85 | $31.12 | $31.33 | $13.53 | 152,294 |
| 2018-05-21 | $31.50 | $31.84 | $31.40 | $31.77 | $13.72 | 100,754 |
| 2018-05-18 | $31.29 | $31.49 | $31.12 | $31.45 | $13.58 | 202,935 |
| 2018-05-17 | $31.30 | $31.31 | $31.14 | $31.31 | $13.52 | 198,301 |
| 2018-05-16 | $31.04 | $31.27 | $31.04 | $31.25 | $13.50 | 172,698 |
| 2018-05-15 | $31.02 | $31.20 | $30.77 | $31.08 | $13.42 | 194,183 |
| 2018-05-14 | $31.43 | $31.43 | $31.07 | $31.17 | $13.46 | 237,651 |
| 2018-05-11 | $31.39 | $31.49 | $31.19 | $31.27 | $13.50 | 143,753 |
| 2018-05-10 | $30.97 | $31.34 | $30.97 | $31.26 | $13.50 | 115,892 |
| 2018-05-09 | $30.67 | $30.89 | $30.38 | $30.82 | $13.31 | 158,626 |
| 2018-05-08 | $30.78 | $30.78 | $30.21 | $30.49 | $13.17 | 174,563 |
| 2018-05-07 | $30.99 | $30.99 | $30.67 | $30.78 | $13.29 | 168,866 |
| 2018-05-04 | $30.78 | $30.91 | $30.70 | $30.75 | $13.28 | 133,588 |
| 2018-05-03 | $30.73 | $30.98 | $30.61 | $30.71 | $13.26 | 121,779 |
| 2018-05-02 | $30.41 | $30.76 | $30.33 | $30.63 | $13.23 | 169,052 |
| 2018-05-01 | $30.54 | $30.54 | $30.15 | $30.37 | $13.12 | 97,958 |
| 2018-04-30 | $30.20 | $30.47 | $30.01 | $30.33 | $13.10 | 468,002 |
| 2018-04-27 | $29.94 | $30.18 | $29.92 | $30.17 | $13.03 | 94,962 |
| 2018-04-26 | $30.08 | $30.09 | $29.81 | $29.93 | $12.93 | 317,987 |
| 2018-04-25 | $30.21 | $30.21 | $29.74 | $29.88 | $12.90 | 178,909 |
| 2018-04-24 | $30.55 | $30.55 | $30.13 | $30.29 | $13.08 | 140,566 |
| 2018-04-23 | $30.74 | $30.74 | $30.34 | $30.44 | $13.15 | 136,034 |
| 2018-04-20 | $30.65 | $30.99 | $30.56 | $30.62 | $13.22 | 128,560 |
| 2018-04-19 | $31.07 | $31.11 | $30.70 | $30.83 | $13.31 | 114,815 |
| 2018-04-18 | $31.39 | $31.41 | $31.00 | $31.06 | $13.41 | 148,740 |
| 2018-04-17 | $31.24 | $31.47 | $31.07 | $31.33 | $13.53 | 164,803 |
| 2018-04-16 | $30.87 | $31.23 | $30.84 | $31.05 | $13.41 | 135,434 |
| 2018-04-13 | $30.83 | $31.00 | $30.75 | $30.87 | $13.33 | 129,213 |
| 2018-04-12 | $31.01 | $31.03 | $30.60 | $30.75 | $13.28 | 226,621 |
| 2018-04-11 | $30.87 | $31.04 | $30.68 | $30.98 | $13.38 | 110,674 |
| 2018-04-10 | $30.40 | $30.97 | $30.40 | $30.94 | $13.36 | 218,955 |
| 2018-04-09 | $30.35 | $30.67 | $30.24 | $30.39 | $13.12 | 158,198 |
| 2018-04-06 | $30.80 | $30.80 | $30.22 | $30.27 | $13.07 | 208,370 |
| 2018-04-05 | $30.63 | $30.87 | $30.45 | $30.74 | $13.28 | 438,485 |
| 2018-04-04 | $30.89 | $30.89 | $30.30 | $30.56 | $13.20 | 510,969 |
| 2018-04-03 | $31.12 | $31.15 | $30.77 | $30.83 | $13.31 | 232,055 |
| 2018-04-02 | $31.10 | $31.36 | $30.76 | $30.88 | $13.34 | 175,554 |
| 2018-03-29 | $31.41 | $31.42 | $31.10 | $31.13 | $13.44 | 237,666 |
| 2018-03-28 | $30.75 | $31.41 | $30.64 | $31.20 | $13.47 | 253,128 |
| 2018-03-27 | $30.67 | $30.99 | $30.46 | $30.74 | $13.28 | 154,495 |
| 2018-03-26 | $30.52 | $30.54 | $30.24 | $30.50 | $13.17 | 115,783 |
| 2018-03-23 | $30.42 | $30.84 | $30.25 | $30.36 | $13.11 | 181,677 |
| 2018-03-22 | $30.35 | $30.57 | $30.13 | $30.41 | $13.13 | 124,558 |
| 2018-03-21 | $30.19 | $30.78 | $30.15 | $30.38 | $13.12 | 216,463 |
| 2018-03-20 | $30.29 | $30.44 | $29.89 | $29.94 | $12.93 | 242,440 |
| 2018-03-19 | $30.07 | $30.23 | $29.80 | $30.20 | $13.04 | 202,962 |
| 2018-03-16 | $30.51 | $30.51 | $29.92 | $29.98 | $12.95 | 215,168 |
| 2018-03-15 | $30.71 | $30.71 | $30.27 | $30.46 | $13.15 | 136,521 |
| 2018-03-14 | $30.49 | $30.67 | $30.30 | $30.63 | $13.23 | 151,384 |
| 2018-03-13 | $30.65 | $30.76 | $30.36 | $30.46 | $13.15 | 190,888 |
| 2018-03-12 | $30.58 | $30.81 | $30.42 | $30.61 | $13.22 | 324,253 |
| 2018-03-09 | $30.25 | $30.54 | $30.22 | $30.44 | $13.15 | 154,462 |
| 2018-03-08 | $30.40 | $30.47 | $30.07 | $30.21 | $13.05 | 141,424 |
| 2018-03-07 | $30.30 | $30.37 | $30.09 | $30.29 | $13.08 | 125,470 |
| 2018-03-06 | $30.35 | $30.59 | $30.27 | $30.35 | $13.11 | 192,266 |
| 2018-03-05 | $30.13 | $30.43 | $29.97 | $30.32 | $13.09 | 259,840 |
| 2018-03-02 | $30.45 | $30.50 | $30.15 | $30.21 | $13.05 | 173,754 |
| 2018-03-01 | $31.08 | $31.08 | $29.98 | $30.63 | $13.23 | 374,198 |
| 2018-02-28 | $31.38 | $31.38 | $30.80 | $30.86 | $13.33 | 209,621 |
| 2018-02-27 | $31.90 | $32.00 | $31.32 | $31.40 | $13.56 | 219,983 |
| 2018-02-26 | $32.26 | $32.53 | $31.92 | $32.05 | $13.63 | 384,654 |
| 2018-02-23 | $32.01 | $32.28 | $31.88 | $32.06 | $13.63 | 139,941 |
| 2018-02-22 | $31.91 | $32.13 | $31.68 | $31.75 | $13.50 | 180,249 |
| 2018-02-21 | $32.45 | $32.45 | $31.97 | $32.02 | $13.62 | 147,254 |
| 2018-02-20 | $32.50 | $32.51 | $32.15 | $32.45 | $13.80 | 352,136 |
| 2018-02-16 | $32.50 | $32.69 | $32.37 | $32.50 | $13.82 | 156,950 |
| 2018-02-15 | $32.30 | $32.58 | $32.17 | $32.50 | $13.82 | 198,195 |
| 2018-02-14 | $32.25 | $32.50 | $31.99 | $32.10 | $13.65 | 149,536 |
| 2018-02-13 | $32.20 | $32.30 | $31.89 | $32.28 | $13.73 | 173,581 |
| 2018-02-12 | $32.41 | $32.54 | $31.81 | $32.10 | $13.65 | 243,237 |
| 2018-02-09 | $32.02 | $32.17 | $31.35 | $32.12 | $13.66 | 299,320 |
| 2018-02-08 | $32.40 | $32.46 | $31.99 | $32.02 | $13.62 | 185,060 |
| 2018-02-07 | $32.71 | $33.15 | $31.98 | $32.08 | $13.64 | 390,069 |
| 2018-02-06 | $31.98 | $32.56 | $31.72 | $31.98 | $13.60 | 463,260 |
| 2018-02-05 | $31.93 | $32.21 | $31.42 | $31.67 | $13.47 | 265,363 |
| 2018-02-02 | $32.91 | $33.06 | $31.94 | $32.15 | $13.67 | 243,303 |
| 2018-02-01 | $33.26 | $33.29 | $32.82 | $33.25 | $14.14 | 136,785 |
| 2018-01-31 | $32.96 | $33.46 | $32.96 | $33.44 | $14.22 | 195,116 |
| 2018-01-30 | $33.28 | $33.28 | $32.65 | $32.89 | $13.99 | 145,556 |
| 2018-01-29 | $33.64 | $33.92 | $33.27 | $33.41 | $14.21 | 181,986 |
| 2018-01-26 | $33.48 | $33.76 | $33.45 | $33.69 | $14.33 | 208,578 |
| 2018-01-25 | $33.53 | $33.74 | $33.37 | $33.51 | $14.25 | 65,073 |
| 2018-01-24 | $33.65 | $33.71 | $33.22 | $33.57 | $14.28 | 254,828 |
| 2018-01-23 | $33.13 | $33.40 | $33.00 | $33.38 | $14.19 | 218,242 |
| 2018-01-22 | $33.39 | $33.44 | $33.12 | $33.15 | $14.10 | 120,775 |
| 2018-01-19 | $33.44 | $33.49 | $33.17 | $33.21 | $14.12 | 139,005 |
| 2018-01-18 | $33.60 | $33.60 | $33.33 | $33.43 | $14.22 | 106,806 |
| 2018-01-17 | $33.24 | $33.78 | $33.05 | $33.59 | $14.28 | 316,824 |
| 2018-01-16 | $33.45 | $33.60 | $33.12 | $33.19 | $14.11 | 263,687 |
| 2018-01-12 | $33.22 | $33.43 | $33.16 | $33.28 | $14.15 | 194,576 |
| 2018-01-11 | $33.45 | $33.57 | $33.18 | $33.23 | $14.13 | 108,593 |
| 2018-01-10 | $34.40 | $34.40 | $33.35 | $33.47 | $14.23 | 304,208 |
| 2018-01-09 | $34.25 | $34.53 | $34.09 | $34.33 | $14.60 | 92,695 |
| 2018-01-08 | $34.50 | $34.57 | $33.95 | $34.26 | $14.57 | 105,038 |
| 2018-01-05 | $34.46 | $34.72 | $34.35 | $34.46 | $14.65 | 157,881 |
| 2018-01-04 | $35.00 | $35.00 | $34.20 | $34.28 | $14.58 | 158,447 |
| 2018-01-03 | $35.08 | $35.08 | $34.57 | $34.73 | $14.77 | 141,262 |
| 2018-01-02 | $35.09 | $35.09 | $34.60 | $34.92 | $14.85 | 125,183 |
| 2017-12-29 | $35.10 | $35.12 | $34.56 | $34.91 | $14.84 | 139,180 |
| 2017-12-28 | $34.52 | $34.84 | $34.40 | $34.84 | $14.82 | 80,334 |
| 2017-12-27 | $34.47 | $34.66 | $34.40 | $34.45 | $14.65 | 119,208 |
| 2017-12-26 | $34.22 | $34.38 | $34.09 | $34.14 | $14.52 | 29,110 |
| 2017-12-22 | $34.00 | $34.17 | $33.84 | $34.13 | $14.51 | 181,425 |
| 2017-12-21 | $34.23 | $34.49 | $34.06 | $34.07 | $14.49 | 105,706 |
| 2017-12-20 | $34.81 | $34.81 | $34.12 | $34.15 | $14.52 | 170,410 |
| 2017-12-19 | $35.00 | $35.03 | $34.48 | $34.54 | $14.69 | 150,960 |
| 2017-12-18 | $34.47 | $35.34 | $34.38 | $34.94 | $14.86 | 196,394 |
| 2017-12-15 | $34.61 | $34.68 | $34.23 | $34.36 | $14.61 | 277,147 |
| 2017-12-14 | $34.17 | $34.81 | $33.97 | $34.64 | $14.73 | 143,869 |
| 2017-12-13 | $33.33 | $34.34 | $33.33 | $34.09 | $14.50 | 178,153 |
| 2017-12-12 | $32.95 | $33.44 | $32.82 | $33.36 | $14.19 | 127,738 |
| 2017-12-11 | $32.60 | $33.04 | $32.60 | $32.95 | $14.01 | 94,008 |
| 2017-12-08 | $32.31 | $32.85 | $32.24 | $32.65 | $13.88 | 201,547 |
| 2017-12-07 | $32.12 | $32.34 | $32.11 | $32.28 | $13.73 | 94,663 |
| 2017-12-06 | $32.83 | $32.83 | $32.24 | $32.29 | $13.73 | 108,244 |
| 2017-12-05 | $32.53 | $33.07 | $32.50 | $32.76 | $13.93 | 139,230 |
| 2017-12-04 | $33.13 | $33.18 | $32.62 | $32.64 | $13.88 | 149,440 |
| 2017-12-01 | $33.04 | $33.30 | $32.90 | $33.13 | $14.09 | 137,830 |
| 2017-11-30 | $32.84 | $33.02 | $32.52 | $32.97 | $14.02 | 295,708 |
| 2017-11-29 | $33.02 | $33.05 | $32.77 | $32.84 | $13.96 | 174,330 |
| 2017-11-28 | $33.57 | $33.57 | $33.33 | $33.37 | $13.99 | 132,315 |
| 2017-11-27 | $33.92 | $33.94 | $33.47 | $33.50 | $14.05 | 104,376 |
| 2017-11-24 | $33.85 | $33.88 | $33.71 | $33.74 | $14.15 | 45,122 |
| 2017-11-22 | $33.72 | $33.92 | $33.70 | $33.85 | $14.19 | 54,208 |
| 2017-11-21 | $33.57 | $33.78 | $33.54 | $33.62 | $14.10 | 96,202 |
| 2017-11-20 | $33.79 | $33.81 | $33.45 | $33.56 | $14.07 | 123,295 |
| 2017-11-17 | $33.75 | $33.75 | $33.58 | $33.75 | $14.15 | 108,157 |
| 2017-11-16 | $33.80 | $33.82 | $33.66 | $33.73 | $14.14 | 124,456 |
| 2017-11-15 | $33.71 | $34.77 | $33.55 | $33.66 | $14.11 | 167,659 |
| 2017-11-14 | $33.82 | $33.91 | $33.67 | $33.73 | $14.14 | 139,908 |
| 2017-11-13 | $34.15 | $34.15 | $33.82 | $33.87 | $14.20 | 98,276 |
| 2017-11-10 | $33.95 | $34.25 | $33.79 | $34.05 | $14.28 | 113,541 |
| 2017-11-09 | $34.09 | $34.09 | $33.63 | $33.99 | $14.25 | 120,420 |
| 2017-11-08 | $33.96 | $34.04 | $33.78 | $33.95 | $14.23 | 123,408 |
| 2017-11-07 | $33.83 | $33.98 | $33.60 | $33.96 | $14.24 | 116,695 |
| 2017-11-06 | $33.61 | $33.99 | $33.46 | $33.80 | $14.17 | 193,354 |
| 2017-11-03 | $33.25 | $33.62 | $33.07 | $33.55 | $14.07 | 103,074 |
| 2017-11-02 | $33.52 | $33.73 | $33.00 | $33.15 | $13.90 | 305,177 |
| 2017-11-01 | $33.72 | $34.25 | $33.39 | $34.03 | $14.27 | 239,413 |
| 2017-10-31 | $33.95 | $34.08 | $33.68 | $33.74 | $14.15 | 91,012 |
| 2017-10-30 | $34.26 | $34.32 | $33.92 | $34.02 | $14.26 | 106,063 |
| 2017-10-27 | $34.02 | $34.25 | $34.00 | $34.23 | $14.35 | 97,345 |
| 2017-10-26 | $34.27 | $34.44 | $34.12 | $34.16 | $14.32 | 110,002 |
| 2017-10-25 | $34.67 | $34.81 | $34.12 | $34.19 | $14.33 | 183,086 |
| 2017-10-24 | $34.59 | $34.71 | $34.55 | $34.61 | $14.51 | 105,836 |
| 2017-10-23 | $35.00 | $35.04 | $34.54 | $34.64 | $14.52 | 119,711 |
| 2017-10-20 | $35.07 | $35.11 | $34.80 | $34.84 | $14.61 | 145,402 |
| 2017-10-19 | $35.10 | $35.27 | $35.01 | $35.16 | $14.74 | 83,883 |
| 2017-10-18 | $35.07 | $35.30 | $34.94 | $35.21 | $14.76 | 122,920 |
| 2017-10-17 | $34.80 | $35.07 | $34.80 | $34.95 | $14.65 | 185,112 |
| 2017-10-16 | $34.68 | $34.83 | $34.37 | $34.80 | $14.59 | 155,867 |
| 2017-10-13 | $34.77 | $34.81 | $34.57 | $34.64 | $14.52 | 107,624 |
| 2017-10-12 | $34.50 | $34.76 | $34.32 | $34.52 | $14.47 | 105,451 |
| 2017-10-11 | $34.14 | $34.73 | $34.14 | $34.41 | $14.43 | 137,511 |
| 2017-10-10 | $33.98 | $34.25 | $33.91 | $34.14 | $14.31 | 142,972 |
| 2017-10-09 | $33.81 | $34.02 | $33.65 | $34.01 | $14.26 | 173,765 |
| 2017-10-06 | $33.50 | $33.67 | $33.26 | $33.53 | $14.06 | 208,462 |
| 2017-10-05 | $33.64 | $33.78 | $33.42 | $33.49 | $14.04 | 304,238 |
| 2017-10-04 | $33.66 | $33.72 | $33.49 | $33.62 | $14.10 | 153,931 |
| 2017-10-03 | $33.08 | $33.62 | $33.04 | $33.59 | $14.08 | 142,315 |
| 2017-10-02 | $33.47 | $33.75 | $32.93 | $32.95 | $13.81 | 252,274 |
| 2017-09-29 | $33.37 | $33.60 | $33.25 | $33.52 | $14.05 | 241,043 |
| 2017-09-28 | $33.12 | $33.50 | $33.04 | $33.25 | $13.94 | 198,368 |
| 2017-09-27 | $33.24 | $33.25 | $32.87 | $33.04 | $13.85 | 168,999 |
| 2017-09-26 | $33.50 | $33.61 | $33.13 | $33.29 | $13.96 | 136,761 |
| 2017-09-25 | $33.40 | $33.58 | $33.33 | $33.44 | $14.02 | 100,066 |
| 2017-09-22 | $33.54 | $33.62 | $33.15 | $33.29 | $13.96 | 99,311 |
| 2017-09-21 | $33.48 | $33.56 | $33.25 | $33.49 | $14.04 | 103,001 |
| 2017-09-20 | $33.65 | $33.79 | $33.28 | $33.49 | $14.04 | 167,520 |
| 2017-09-19 | $33.56 | $33.75 | $33.51 | $33.57 | $14.07 | 129,835 |
| 2017-09-18 | $33.44 | $33.69 | $33.30 | $33.39 | $14.00 | 353,776 |
| 2017-09-15 | $34.54 | $34.54 | $33.04 | $33.28 | $13.95 | 356,292 |
| 2017-09-14 | $34.56 | $34.69 | $34.27 | $34.41 | $14.43 | 120,388 |
| 2017-09-13 | $34.73 | $34.73 | $34.26 | $34.41 | $14.43 | 127,329 |
| 2017-09-12 | $35.58 | $35.58 | $34.60 | $34.71 | $14.55 | 139,416 |
| 2017-09-11 | $35.85 | $36.00 | $35.49 | $35.61 | $14.93 | 106,921 |
| 2017-09-08 | $35.59 | $35.82 | $35.50 | $35.82 | $15.02 | 75,435 |
| 2017-09-07 | $35.17 | $35.67 | $35.17 | $35.58 | $14.92 | 97,435 |
| 2017-09-06 | $34.80 | $35.34 | $34.62 | $35.11 | $14.72 | 79,689 |
| 2017-09-05 | $34.75 | $34.87 | $34.61 | $34.73 | $14.56 | 91,366 |
| 2017-09-01 | $34.77 | $34.96 | $34.63 | $34.71 | $14.55 | 62,763 |
| 2017-08-31 | $34.59 | $34.75 | $34.37 | $34.69 | $14.54 | 74,735 |
| 2017-08-30 | $34.95 | $34.97 | $34.45 | $34.57 | $14.49 | 93,956 |
| 2017-08-29 | $35.10 | $35.10 | $34.76 | $34.93 | $14.64 | 202,170 |
| 2017-08-28 | $35.76 | $35.84 | $35.47 | $35.55 | $14.71 | 155,379 |
| 2017-08-25 | $35.20 | $35.69 | $34.95 | $35.37 | $14.63 | 127,161 |
| 2017-08-24 | $35.08 | $35.51 | $34.96 | $35.29 | $14.60 | 109,591 |
| 2017-08-23 | $34.83 | $35.26 | $34.72 | $34.92 | $14.45 | 62,254 |
| 2017-08-22 | $34.93 | $35.14 | $34.71 | $34.85 | $14.42 | 85,793 |
| 2017-08-21 | $34.89 | $35.27 | $34.65 | $34.78 | $14.39 | 126,939 |
| 2017-08-18 | $34.64 | $34.87 | $34.52 | $34.87 | $14.43 | 67,630 |
| 2017-08-17 | $34.36 | $34.87 | $34.36 | $34.51 | $14.28 | 63,609 |
| 2017-08-16 | $33.96 | $34.35 | $33.85 | $34.35 | $14.21 | 58,038 |
| 2017-08-15 | $33.38 | $33.96 | $33.25 | $33.96 | $14.05 | 122,383 |
| 2017-08-14 | $33.42 | $33.65 | $33.25 | $33.43 | $13.83 | 98,246 |
| 2017-08-11 | $33.23 | $33.50 | $32.95 | $33.37 | $13.81 | 105,312 |
| 2017-08-10 | $33.65 | $33.75 | $32.96 | $33.53 | $13.87 | 490,117 |
| 2017-08-09 | $33.62 | $33.69 | $33.45 | $33.69 | $13.94 | 132,659 |
| 2017-08-08 | $34.38 | $34.38 | $33.60 | $33.82 | $13.99 | 259,289 |
| 2017-08-07 | $34.09 | $35.00 | $33.87 | $35.00 | $14.48 | 215,213 |
| 2017-08-04 | $33.70 | $34.03 | $33.60 | $33.91 | $14.03 | 89,477 |
| 2017-08-03 | $33.73 | $33.94 | $33.55 | $33.75 | $13.96 | 88,366 |
| 2017-08-02 | $33.47 | $33.68 | $33.43 | $33.64 | $13.92 | 75,026 |
| 2017-08-01 | $33.80 | $33.80 | $33.37 | $33.49 | $13.86 | 73,033 |
| 2017-07-31 | $33.87 | $33.87 | $33.56 | $33.78 | $13.98 | 69,207 |
| 2017-07-28 | $33.70 | $33.86 | $33.18 | $33.84 | $14.00 | 115,035 |
| 2017-07-27 | $33.85 | $33.85 | $33.42 | $33.50 | $13.86 | 126,637 |
| 2017-07-26 | $33.70 | $33.91 | $33.61 | $33.87 | $14.01 | 91,368 |
| 2017-07-25 | $33.72 | $33.75 | $33.38 | $33.70 | $13.94 | 112,768 |
| 2017-07-24 | $33.65 | $33.73 | $33.45 | $33.64 | $13.92 | 118,416 |
| 2017-07-21 | $33.48 | $33.60 | $33.30 | $33.49 | $13.86 | 125,875 |
| 2017-07-20 | $33.57 | $33.65 | $33.42 | $33.47 | $13.85 | 79,565 |
| 2017-07-19 | $33.00 | $33.63 | $33.00 | $33.57 | $13.89 | 110,036 |
| 2017-07-18 | $32.82 | $32.97 | $32.75 | $32.96 | $13.64 | 68,437 |
| 2017-07-17 | $32.79 | $32.87 | $32.58 | $32.74 | $13.55 | 66,741 |
| 2017-07-14 | $32.62 | $33.25 | $32.62 | $32.95 | $13.63 | 108,837 |
| 2017-07-13 | $32.68 | $32.68 | $32.47 | $32.55 | $13.47 | 86,645 |
| 2017-07-12 | $32.21 | $32.71 | $32.05 | $32.65 | $13.51 | 119,140 |
| 2017-07-11 | $31.99 | $32.15 | $31.94 | $32.03 | $13.25 | 95,238 |
| 2017-07-10 | $32.45 | $32.56 | $32.19 | $32.29 | $13.36 | 100,865 |
| 2017-07-07 | $32.11 | $32.38 | $32.11 | $32.36 | $13.39 | 83,509 |
| 2017-07-06 | $32.04 | $32.19 | $31.87 | $32.14 | $13.30 | 98,914 |
| 2017-07-05 | $32.11 | $32.11 | $31.60 | $32.01 | $13.24 | 119,506 |
| 2017-07-03 | $31.94 | $32.41 | $31.90 | $32.22 | $13.33 | 50,295 |
| 2017-06-30 | $31.88 | $31.97 | $31.77 | $31.94 | $13.21 | 103,138 |
| 2017-06-29 | $31.92 | $31.92 | $31.66 | $31.87 | $13.19 | 184,094 |
| 2017-06-28 | $31.71 | $31.90 | $31.47 | $31.86 | $13.18 | 469,316 |
| 2017-06-27 | $33.19 | $33.25 | $32.88 | $33.03 | $13.67 | 92,241 |
| 2017-06-26 | $32.97 | $33.14 | $32.90 | $32.93 | $13.62 | 84,059 |
| 2017-06-23 | $33.01 | $33.11 | $32.85 | $32.87 | $13.60 | 135,982 |
| 2017-06-22 | $33.00 | $33.16 | $32.99 | $33.10 | $13.69 | 68,920 |
| 2017-06-21 | $33.00 | $33.06 | $32.84 | $32.92 | $13.62 | 135,406 |
| 2017-06-20 | $32.81 | $33.18 | $32.81 | $33.06 | $13.68 | 102,280 |
| 2017-06-19 | $33.61 | $33.84 | $33.04 | $33.15 | $13.72 | 207,660 |
| 2017-06-16 | $32.56 | $34.02 | $32.41 | $33.96 | $14.05 | 235,101 |
| 2017-06-15 | $32.03 | $32.56 | $31.84 | $32.56 | $13.47 | 61,382 |
| 2017-06-14 | $32.30 | $32.30 | $32.01 | $32.14 | $13.30 | 71,286 |
| 2017-06-13 | $32.20 | $32.22 | $32.10 | $32.13 | $13.29 | 79,043 |
| 2017-06-12 | $31.92 | $31.95 | $31.61 | $31.94 | $13.21 | 74,682 |
| 2017-06-09 | $31.61 | $31.78 | $31.50 | $31.65 | $13.09 | 81,738 |
| 2017-06-08 | $31.60 | $31.62 | $31.50 | $31.54 | $13.05 | 50,126 |
| 2017-06-07 | $31.87 | $31.97 | $31.56 | $31.63 | $13.09 | 65,401 |
| 2017-06-06 | $31.90 | $31.92 | $31.66 | $31.92 | $13.21 | 113,972 |
| 2017-06-05 | $31.78 | $31.87 | $31.59 | $31.75 | $13.14 | 99,707 |
| 2017-06-02 | $31.72 | $31.75 | $31.39 | $31.71 | $13.12 | 65,131 |
| 2017-06-01 | $31.55 | $31.65 | $31.37 | $31.65 | $13.09 | 111,090 |
| 2017-05-31 | $31.47 | $31.47 | $31.12 | $31.37 | $12.98 | 89,985 |
| 2017-05-30 | $31.82 | $31.82 | $31.38 | $31.41 | $13.00 | 226,591 |
| 2017-05-26 | $31.90 | $31.90 | $31.41 | $31.74 | $13.13 | 84,419 |
| 2017-05-25 | $32.22 | $32.28 | $31.82 | $31.91 | $13.01 | 131,171 |
| 2017-05-24 | $32.14 | $32.24 | $31.84 | $32.23 | $13.14 | 145,488 |
| 2017-05-23 | $32.90 | $32.94 | $32.29 | $32.41 | $13.21 | 156,687 |
| 2017-05-22 | $32.41 | $32.99 | $32.41 | $32.90 | $13.41 | 78,512 |
| 2017-05-19 | $31.95 | $32.53 | $31.85 | $32.41 | $13.21 | 106,042 |
| 2017-05-18 | $31.89 | $32.04 | $31.48 | $31.89 | $13.00 | 223,949 |
| 2017-05-17 | $31.75 | $31.94 | $31.53 | $31.89 | $13.00 | 144,306 |
| 2017-05-16 | $32.01 | $32.23 | $31.75 | $31.91 | $13.01 | 158,481 |
| 2017-05-15 | $31.62 | $31.75 | $31.47 | $31.75 | $12.94 | 97,457 |
| 2017-05-12 | $31.47 | $31.75 | $31.31 | $31.46 | $12.83 | 177,599 |
| 2017-05-11 | $31.42 | $31.72 | $31.39 | $31.49 | $12.84 | 137,190 |
| 2017-05-10 | $31.34 | $31.57 | $31.15 | $31.49 | $12.84 | 105,063 |
| 2017-05-09 | $31.30 | $31.33 | $30.89 | $31.02 | $12.65 | 120,186 |
| 2017-05-08 | $31.20 | $31.32 | $30.85 | $31.14 | $12.70 | 120,236 |
| 2017-05-05 | $30.53 | $31.30 | $30.53 | $30.99 | $12.64 | 118,893 |
| 2017-05-04 | $30.52 | $30.60 | $30.25 | $30.44 | $12.41 | 171,140 |
| 2017-05-03 | $30.30 | $30.60 | $30.25 | $30.53 | $12.45 | 223,616 |
| 2017-05-02 | $30.31 | $30.72 | $30.14 | $30.65 | $12.50 | 192,853 |
| 2017-05-01 | $30.45 | $30.55 | $30.06 | $30.22 | $12.32 | 87,035 |
| 2017-04-28 | $30.61 | $30.64 | $30.40 | $30.47 | $12.42 | 84,061 |
| 2017-04-27 | $30.56 | $30.65 | $30.44 | $30.58 | $12.47 | 92,479 |
| 2017-04-26 | $30.70 | $30.70 | $30.41 | $30.53 | $12.45 | 70,674 |
| 2017-04-25 | $30.71 | $30.83 | $30.52 | $30.68 | $12.51 | 73,029 |
| 2017-04-24 | $31.01 | $31.01 | $30.71 | $30.78 | $12.55 | 109,825 |
| 2017-04-21 | $30.94 | $31.00 | $30.55 | $30.75 | $12.54 | 125,397 |
| 2017-04-20 | $30.86 | $30.93 | $30.58 | $30.80 | $12.56 | 45,867 |
| 2017-04-19 | $31.27 | $31.27 | $30.64 | $30.78 | $12.55 | 184,996 |
| 2017-04-18 | $31.22 | $31.59 | $31.21 | $31.32 | $12.77 | 139,427 |
| 2017-04-17 | $30.83 | $31.22 | $30.83 | $31.21 | $12.72 | 154,013 |
| 2017-04-13 | $31.00 | $31.06 | $30.76 | $30.83 | $12.57 | 69,201 |
| 2017-04-12 | $30.84 | $30.99 | $30.75 | $30.94 | $12.61 | 81,076 |
| 2017-04-11 | $30.45 | $30.77 | $30.45 | $30.75 | $12.54 | 83,862 |
| 2017-04-10 | $30.46 | $30.68 | $30.21 | $30.55 | $12.46 | 157,382 |
| 2017-04-07 | $30.00 | $30.26 | $29.97 | $30.16 | $12.30 | 59,976 |
| 2017-04-06 | $29.73 | $30.01 | $29.62 | $29.99 | $12.23 | 55,244 |
| 2017-04-05 | $29.53 | $29.74 | $29.53 | $29.72 | $12.12 | 74,307 |
| 2017-04-04 | $29.16 | $29.58 | $29.08 | $29.42 | $11.99 | 131,747 |
| 2017-04-03 | $29.56 | $29.66 | $29.21 | $29.33 | $11.96 | 93,536 |
| 2017-03-31 | $29.65 | $29.95 | $29.65 | $29.73 | $12.12 | 122,272 |
| 2017-03-30 | $29.72 | $29.74 | $29.48 | $29.54 | $12.04 | 71,400 |
| 2017-03-29 | $29.37 | $29.63 | $29.24 | $29.61 | $12.07 | 67,978 |
| 2017-03-28 | $29.43 | $29.60 | $29.17 | $29.32 | $11.95 | 160,489 |
| 2017-03-27 | $29.16 | $29.46 | $29.00 | $29.25 | $11.93 | 60,421 |
| 2017-03-24 | $28.83 | $29.28 | $28.80 | $29.11 | $11.87 | 79,220 |
| 2017-03-23 | $28.79 | $29.05 | $28.79 | $28.83 | $11.75 | 48,905 |
| 2017-03-22 | $28.30 | $28.82 | $28.22 | $28.82 | $11.75 | 62,555 |
| 2017-03-21 | $28.86 | $28.86 | $28.40 | $28.45 | $11.60 | 96,502 |
| 2017-03-20 | $28.75 | $28.81 | $28.43 | $28.59 | $11.66 | 81,956 |
| 2017-03-17 | $28.84 | $29.00 | $28.78 | $28.79 | $11.74 | 72,489 |
| 2017-03-16 | $28.96 | $29.12 | $28.68 | $28.91 | $11.79 | 81,620 |
| 2017-03-15 | $28.23 | $28.95 | $28.17 | $28.82 | $11.75 | 194,981 |
| 2017-03-14 | $28.46 | $28.50 | $28.13 | $28.21 | $11.50 | 103,667 |
| 2017-03-13 | $28.79 | $28.79 | $28.46 | $28.56 | $11.64 | 170,421 |
| 2017-03-10 | $28.65 | $28.73 | $28.56 | $28.62 | $11.67 | 163,071 |
| 2017-03-09 | $28.57 | $28.64 | $28.46 | $28.53 | $11.63 | 93,633 |
| 2017-03-08 | $28.75 | $28.80 | $28.53 | $28.64 | $11.68 | 191,973 |
| 2017-03-07 | $28.77 | $28.81 | $28.60 | $28.67 | $11.69 | 140,185 |
| 2017-03-06 | $29.06 | $29.06 | $28.73 | $28.78 | $11.73 | 97,786 |
| 2017-03-03 | $29.13 | $29.20 | $28.90 | $29.04 | $11.84 | 175,415 |
| 2017-03-02 | $29.39 | $29.39 | $29.05 | $29.06 | $11.85 | 334,850 |
| 2017-03-01 | $29.49 | $29.49 | $29.13 | $29.21 | $11.91 | 250,589 |
| 2017-02-28 | $29.80 | $29.84 | $29.13 | $29.13 | $11.88 | 301,373 |
| 2017-02-27 | $30.02 | $30.08 | $29.74 | $29.80 | $12.15 | 90,708 |
| 2017-02-24 | $30.17 | $30.17 | $29.81 | $30.09 | $12.27 | 104,719 |
| 2017-02-23 | $30.02 | $30.55 | $29.95 | $30.45 | $12.23 | 243,731 |
| 2017-02-22 | $29.72 | $29.85 | $29.57 | $29.69 | $11.92 | 83,331 |
| 2017-02-21 | $29.62 | $29.69 | $29.38 | $29.64 | $11.90 | 165,370 |
| 2017-02-17 | $29.49 | $29.60 | $29.34 | $29.41 | $11.81 | 56,360 |
| 2017-02-16 | $29.57 | $29.65 | $29.37 | $29.50 | $11.84 | 103,355 |
| 2017-02-15 | $29.16 | $29.41 | $29.16 | $29.40 | $11.80 | 90,907 |
| 2017-02-14 | $29.57 | $29.57 | $29.09 | $29.21 | $11.73 | 101,569 |
| 2017-02-13 | $29.32 | $29.56 | $29.32 | $29.39 | $11.80 | 116,999 |
| 2017-02-10 | $29.35 | $29.71 | $29.25 | $29.30 | $11.76 | 137,387 |
| 2017-02-09 | $29.63 | $29.77 | $29.41 | $29.45 | $11.82 | 110,540 |
| 2017-02-08 | $29.44 | $29.64 | $29.37 | $29.48 | $11.84 | 62,851 |
| 2017-02-07 | $29.73 | $29.89 | $29.49 | $29.49 | $11.84 | 85,251 |
| 2017-02-06 | $30.10 | $30.10 | $29.52 | $29.96 | $12.03 | 79,062 |
| 2017-02-03 | $29.86 | $30.69 | $29.52 | $30.08 | $12.08 | 196,752 |
| 2017-02-02 | $29.86 | $30.13 | $29.54 | $29.56 | $11.87 | 85,958 |
| 2017-02-01 | $30.01 | $30.08 | $29.75 | $30.04 | $12.06 | 44,914 |
| 2017-01-31 | $29.59 | $30.22 | $29.59 | $30.22 | $12.13 | 102,886 |
| 2017-01-30 | $29.83 | $29.87 | $29.43 | $29.49 | $11.84 | 51,280 |
| 2017-01-27 | $29.77 | $29.93 | $29.68 | $29.84 | $11.98 | 54,011 |
| 2017-01-26 | $29.81 | $29.84 | $29.45 | $29.77 | $11.95 | 76,167 |
| 2017-01-25 | $29.75 | $30.00 | $29.40 | $29.67 | $11.91 | 97,992 |
| 2017-01-24 | $29.08 | $29.59 | $28.96 | $29.54 | $11.86 | 64,793 |
| 2017-01-23 | $28.92 | $28.94 | $28.61 | $28.89 | $11.60 | 72,993 |
| 2017-01-20 | $28.79 | $28.97 | $28.58 | $28.78 | $11.55 | 65,416 |
| 2017-01-19 | $28.83 | $28.97 | $28.71 | $28.87 | $11.59 | 91,015 |
| 2017-01-18 | $29.66 | $29.73 | $28.88 | $29.00 | $11.64 | 67,475 |
| 2017-01-17 | $29.51 | $29.85 | $29.51 | $29.75 | $11.94 | 69,642 |
| 2017-01-13 | $29.12 | $29.33 | $29.03 | $29.26 | $11.75 | 35,687 |
| 2017-01-12 | $29.44 | $29.59 | $28.99 | $29.20 | $11.72 | 92,016 |
| 2017-01-11 | $29.19 | $29.44 | $28.95 | $29.44 | $11.82 | 75,403 |
| 2017-01-10 | $29.15 | $29.39 | $29.00 | $29.05 | $11.66 | 66,110 |
| 2017-01-09 | $29.20 | $29.24 | $29.06 | $29.21 | $11.73 | 140,527 |
| 2017-01-06 | $29.32 | $29.42 | $29.28 | $29.28 | $11.76 | 36,815 |
| 2017-01-05 | $29.33 | $29.45 | $29.11 | $29.26 | $11.75 | 66,976 |
| 2017-01-04 | $29.27 | $29.36 | $29.19 | $29.27 | $11.75 | 59,832 |
| 2017-01-03 | $29.75 | $29.85 | $28.69 | $29.00 | $11.64 | 110,128 |
| 2016-12-30 | $29.70 | $29.83 | $29.63 | $29.70 | $11.92 | 54,994 |
| 2016-12-29 | $29.44 | $29.70 | $29.27 | $29.67 | $11.91 | 82,479 |
| 2016-12-28 | $29.27 | $29.48 | $29.06 | $29.25 | $11.74 | 76,902 |
| 2016-12-27 | $29.19 | $29.45 | $29.05 | $29.33 | $11.78 | 38,059 |
| 2016-12-23 | $28.81 | $29.25 | $28.75 | $29.20 | $11.72 | 70,149 |
| 2016-12-22 | $28.57 | $28.96 | $28.55 | $28.81 | $11.57 | 65,698 |
| 2016-12-21 | $28.68 | $28.94 | $28.59 | $28.72 | $11.53 | 53,316 |
| 2016-12-20 | $28.95 | $28.95 | $28.55 | $28.80 | $11.56 | 79,238 |
| 2016-12-19 | $29.34 | $29.34 | $28.86 | $28.90 | $11.60 | 65,821 |
| 2016-12-16 | $28.78 | $29.30 | $28.78 | $29.13 | $11.70 | 79,070 |
| 2016-12-15 | $28.74 | $28.99 | $28.34 | $28.72 | $11.53 | 75,292 |
| 2016-12-14 | $29.42 | $29.48 | $28.83 | $28.91 | $11.61 | 85,579 |
| 2016-12-13 | $29.18 | $29.54 | $29.18 | $29.26 | $11.75 | 119,199 |
| 2016-12-12 | $29.54 | $29.61 | $29.13 | $29.25 | $11.74 | 84,658 |
| 2016-12-09 | $29.50 | $29.70 | $29.36 | $29.44 | $11.82 | 72,031 |
| 2016-12-08 | $29.28 | $29.45 | $29.05 | $29.44 | $11.82 | 77,884 |
| 2016-12-07 | $29.31 | $29.60 | $29.17 | $29.45 | $11.82 | 69,085 |
| 2016-12-06 | $29.64 | $29.64 | $29.03 | $29.16 | $11.71 | 75,354 |
| 2016-12-05 | $29.70 | $29.70 | $29.36 | $29.53 | $11.86 | 46,445 |
| 2016-12-02 | $29.40 | $29.58 | $29.23 | $29.57 | $11.87 | 28,031 |
| 2016-12-01 | $28.97 | $29.44 | $28.96 | $29.29 | $11.76 | 65,069 |
| 2016-11-30 | $28.89 | $29.20 | $28.85 | $29.07 | $11.67 | 85,056 |
| 2016-11-29 | $29.01 | $29.10 | $28.70 | $29.00 | $11.64 | 89,492 |
| 2016-11-28 | $29.34 | $29.35 | $29.02 | $29.16 | $11.71 | 61,179 |
| 2016-11-25 | $29.50 | $29.55 | $29.40 | $29.55 | $11.69 | 45,841 |
| 2016-11-23 | $29.10 | $29.32 | $28.82 | $29.24 | $11.56 | 92,537 |
| 2016-11-22 | $29.21 | $29.29 | $28.88 | $28.90 | $11.43 | 69,250 |
| 2016-11-21 | $29.24 | $29.24 | $28.65 | $29.12 | $11.52 | 75,675 |
| 2016-11-18 | $28.52 | $28.78 | $28.19 | $28.36 | $11.21 | 59,346 |
| 2016-11-17 | $28.39 | $28.75 | $28.30 | $28.53 | $11.28 | 109,820 |
| 2016-11-16 | $27.75 | $28.34 | $27.75 | $28.32 | $11.20 | 85,196 |
| 2016-11-15 | $26.82 | $27.81 | $26.80 | $27.77 | $10.98 | 215,093 |
| 2016-11-14 | $27.34 | $27.38 | $26.61 | $26.80 | $10.60 | 139,705 |
| 2016-11-11 | $28.09 | $28.28 | $27.35 | $27.50 | $10.87 | 139,073 |
| 2016-11-10 | $28.88 | $28.98 | $28.05 | $28.27 | $11.18 | 140,204 |
| 2016-11-09 | $28.56 | $29.08 | $28.56 | $28.93 | $11.44 | 117,074 |
| 2016-11-08 | $29.89 | $30.00 | $29.24 | $29.25 | $11.57 | 54,080 |
| 2016-11-07 | $29.50 | $29.98 | $29.50 | $29.85 | $11.80 | 44,778 |
| 2016-11-04 | $28.88 | $29.67 | $28.88 | $29.36 | $11.61 | 55,041 |
| 2016-11-03 | $30.00 | $30.35 | $28.77 | $28.91 | $11.43 | 129,332 |
| 2016-11-02 | $30.39 | $30.41 | $29.97 | $30.06 | $11.89 | 54,078 |
| 2016-11-01 | $30.64 | $30.66 | $30.15 | $30.56 | $12.08 | 60,061 |
| 2016-10-31 | $30.28 | $30.99 | $30.24 | $30.54 | $12.08 | 55,095 |
| 2016-10-28 | $29.96 | $30.37 | $29.95 | $30.20 | $11.94 | 29,584 |
| 2016-10-27 | $30.68 | $30.68 | $29.95 | $29.97 | $11.85 | 112,732 |
| 2016-10-26 | $30.69 | $30.94 | $30.58 | $30.64 | $12.12 | 44,354 |
| 2016-10-25 | $30.94 | $31.00 | $30.71 | $30.71 | $12.14 | 38,920 |
| 2016-10-24 | $30.88 | $30.94 | $30.69 | $30.78 | $12.17 | 52,335 |
| 2016-10-21 | $30.41 | $30.90 | $30.40 | $30.75 | $12.16 | 48,404 |
| 2016-10-20 | $30.70 | $30.95 | $30.50 | $30.57 | $12.09 | 49,477 |
| 2016-10-19 | $30.86 | $31.05 | $30.80 | $30.83 | $12.19 | 45,056 |
| 2016-10-18 | $30.98 | $31.19 | $30.63 | $30.73 | $12.15 | 67,463 |
| 2016-10-17 | $30.76 | $30.87 | $30.66 | $30.75 | $12.16 | 47,619 |
| 2016-10-14 | $30.67 | $30.93 | $30.50 | $30.74 | $12.16 | 54,060 |
| 2016-10-13 | $30.04 | $30.62 | $30.04 | $30.51 | $12.06 | 68,441 |
| 2016-10-12 | $29.75 | $30.19 | $29.69 | $30.15 | $11.92 | 117,405 |
| 2016-10-11 | $30.60 | $30.60 | $29.51 | $29.77 | $11.77 | 101,210 |
| 2016-10-10 | $30.10 | $30.66 | $30.05 | $30.65 | $12.12 | 33,073 |
| 2016-10-07 | $30.12 | $30.30 | $29.93 | $30.00 | $11.86 | 155,261 |
| 2016-10-06 | $30.25 | $30.34 | $30.05 | $30.12 | $11.91 | 145,732 |
| 2016-10-05 | $31.00 | $31.00 | $30.20 | $30.20 | $11.94 | 121,261 |
| 2016-10-04 | $31.33 | $31.33 | $30.68 | $30.79 | $12.18 | 79,739 |
| 2016-10-03 | $30.76 | $31.44 | $30.75 | $31.15 | $12.32 | 71,389 |
| 2016-09-30 | $30.90 | $30.91 | $30.37 | $30.76 | $12.16 | 106,538 |
| 2016-09-29 | $31.14 | $31.36 | $30.52 | $30.52 | $12.07 | 96,930 |
| 2016-09-28 | $31.27 | $31.30 | $30.82 | $31.15 | $12.32 | 47,222 |
| 2016-09-27 | $31.26 | $31.85 | $31.24 | $31.24 | $12.35 | 92,687 |
| 2016-09-26 | $31.11 | $31.47 | $30.99 | $31.38 | $12.41 | 31,936 |
| 2016-09-23 | $31.29 | $31.43 | $31.17 | $31.22 | $12.35 | 69,696 |
| 2016-09-22 | $31.52 | $31.80 | $31.32 | $31.37 | $12.41 | 77,685 |
| 2016-09-21 | $30.63 | $31.06 | $30.38 | $30.46 | $12.05 | 72,504 |
| 2016-09-20 | $29.63 | $31.13 | $29.55 | $31.13 | $12.31 | 79,884 |
| 2016-09-19 | $29.43 | $29.62 | $29.38 | $29.59 | $11.70 | 90,980 |
| 2016-09-16 | $28.97 | $29.52 | $28.80 | $29.19 | $11.54 | 58,760 |
| 2016-09-15 | $29.70 | $29.78 | $28.97 | $29.04 | $11.48 | 67,439 |
| 2016-09-14 | $29.87 | $30.13 | $29.71 | $29.72 | $11.75 | 35,914 |
| 2016-09-13 | $30.06 | $30.06 | $29.60 | $29.79 | $11.78 | 42,031 |
| 2016-09-12 | $30.40 | $30.57 | $30.10 | $30.10 | $11.90 | 54,279 |
| 2016-09-09 | $31.27 | $31.27 | $30.16 | $30.65 | $12.12 | 121,968 |
| 2016-09-08 | $31.55 | $31.72 | $31.47 | $31.51 | $12.46 | 33,989 |
| 2016-09-07 | $31.59 | $31.64 | $31.39 | $31.44 | $12.43 | 24,767 |
| 2016-09-06 | $30.96 | $31.63 | $30.92 | $31.59 | $12.49 | 63,091 |
| 2016-09-02 | $30.41 | $30.84 | $30.41 | $30.79 | $12.18 | 43,960 |
| 2016-09-01 | $29.90 | $30.36 | $29.71 | $30.00 | $11.86 | 70,291 |
| 2016-08-31 | $29.97 | $30.14 | $29.60 | $30.06 | $11.89 | 51,386 |
| 2016-08-30 | $30.53 | $30.53 | $29.77 | $29.77 | $11.77 | 83,922 |
| 2016-08-29 | $30.54 | $30.67 | $30.18 | $30.52 | $12.07 | 60,460 |
| 2016-08-26 | $31.16 | $31.38 | $30.72 | $30.88 | $12.04 | 57,561 |
| 2016-08-25 | $31.00 | $31.16 | $30.88 | $31.10 | $12.12 | 24,066 |
| 2016-08-24 | $31.12 | $31.15 | $30.93 | $30.97 | $12.07 | 40,378 |
| 2016-08-23 | $31.05 | $31.15 | $30.93 | $31.03 | $12.09 | 18,802 |
| 2016-08-22 | $30.81 | $31.03 | $30.70 | $30.99 | $12.08 | 47,970 |
| 2016-08-19 | $31.10 | $31.10 | $30.69 | $31.00 | $12.08 | 60,293 |
| 2016-08-18 | $31.15 | $31.33 | $31.06 | $31.33 | $12.21 | 34,831 |
| 2016-08-17 | $30.89 | $31.15 | $30.60 | $31.05 | $12.10 | 56,156 |
| 2016-08-16 | $31.09 | $31.11 | $30.81 | $31.00 | $12.08 | 47,257 |
| 2016-08-15 | $31.24 | $31.42 | $31.00 | $31.10 | $12.12 | 40,524 |
| 2016-08-12 | $31.06 | $31.30 | $31.01 | $31.16 | $12.14 | 69,623 |
| 2016-08-11 | $31.00 | $31.22 | $30.80 | $30.80 | $12.00 | 67,608 |
| 2016-08-10 | $31.04 | $31.16 | $30.80 | $31.01 | $12.09 | 77,702 |
| 2016-08-09 | $30.79 | $30.93 | $30.59 | $30.77 | $11.99 | 22,880 |
| 2016-08-08 | $30.70 | $31.05 | $30.54 | $30.66 | $11.95 | 91,190 |
| 2016-08-05 | $31.21 | $31.21 | $30.17 | $30.17 | $11.76 | 114,083 |
| 2016-08-04 | $30.77 | $31.64 | $29.92 | $31.64 | $12.33 | 91,312 |
| 2016-08-03 | $31.41 | $31.47 | $31.00 | $31.35 | $12.22 | 41,344 |
| 2016-08-02 | $31.10 | $31.40 | $30.78 | $31.40 | $12.24 | 60,066 |
| 2016-08-01 | $30.95 | $31.25 | $30.56 | $31.08 | $12.11 | 28,774 |
| 2016-07-29 | $30.95 | $31.20 | $30.53 | $31.04 | $12.10 | 65,326 |
| 2016-07-28 | $30.50 | $30.95 | $30.47 | $30.85 | $12.02 | 46,231 |
| 2016-07-27 | $30.93 | $30.93 | $30.35 | $30.56 | $11.91 | 33,912 |
| 2016-07-26 | $30.86 | $30.94 | $30.62 | $30.80 | $12.00 | 35,486 |
| 2016-07-25 | $30.79 | $30.92 | $30.59 | $30.77 | $11.99 | 70,933 |
| 2016-07-22 | $30.94 | $31.00 | $30.62 | $30.78 | $12.00 | 28,967 |
| 2016-07-21 | $30.81 | $31.00 | $30.56 | $30.92 | $12.05 | 39,181 |
| 2016-07-20 | $30.96 | $31.16 | $30.71 | $30.83 | $12.02 | 167,541 |
| 2016-07-19 | $30.34 | $31.09 | $30.28 | $30.83 | $12.02 | 55,024 |
| 2016-07-18 | $30.46 | $30.50 | $30.29 | $30.46 | $11.87 | 35,599 |
| 2016-07-15 | $30.77 | $30.77 | $30.01 | $30.46 | $11.87 | 46,612 |
| 2016-07-14 | $30.28 | $30.85 | $30.18 | $30.53 | $11.90 | 82,421 |
| 2016-07-13 | $30.47 | $30.47 | $29.80 | $30.07 | $11.72 | 98,292 |
| 2016-07-12 | $29.97 | $30.15 | $29.64 | $29.72 | $11.58 | 97,339 |
| 2016-07-11 | $29.93 | $30.00 | $29.57 | $29.57 | $11.53 | 75,688 |
| 2016-07-08 | $30.07 | $30.32 | $29.73 | $29.76 | $11.60 | 61,293 |
| 2016-07-07 | $30.87 | $30.91 | $30.00 | $30.08 | $11.72 | 137,134 |
| 2016-07-06 | $30.02 | $30.82 | $29.85 | $30.68 | $11.96 | 101,614 |
| 2016-07-05 | $30.12 | $30.12 | $29.79 | $30.00 | $11.69 | 99,649 |
| 2016-07-01 | $30.01 | $30.42 | $29.94 | $30.15 | $11.75 | 46,327 |
| 2016-06-30 | $29.79 | $29.81 | $29.30 | $29.79 | $11.61 | 96,253 |
| 2016-06-29 | $29.60 | $29.88 | $29.51 | $29.58 | $11.53 | 92,715 |
| 2016-06-28 | $29.21 | $29.37 | $28.80 | $29.32 | $11.43 | 79,633 |
| 2016-06-27 | $28.88 | $29.54 | $28.53 | $28.88 | $11.26 | 134,346 |
| 2016-06-24 | $28.66 | $29.43 | $28.57 | $28.93 | $11.28 | 115,106 |
| 2016-06-23 | $29.51 | $29.66 | $29.44 | $29.59 | $11.53 | 51,780 |
| 2016-06-22 | $29.25 | $29.49 | $29.22 | $29.24 | $11.40 | 56,732 |
| 2016-06-21 | $28.70 | $29.41 | $28.70 | $29.36 | $11.44 | 69,379 |
| 2016-06-20 | $28.86 | $29.09 | $28.78 | $28.82 | $11.23 | 160,315 |
| 2016-06-17 | $29.06 | $29.33 | $28.39 | $28.49 | $11.10 | 246,455 |
| 2016-06-16 | $28.79 | $29.07 | $28.53 | $28.96 | $11.29 | 206,298 |
| 2016-06-15 | $29.18 | $29.18 | $28.88 | $28.88 | $11.26 | 55,013 |
| 2016-06-14 | $29.13 | $29.21 | $29.02 | $29.02 | $11.31 | 80,057 |
| 2016-06-13 | $29.19 | $29.28 | $29.13 | $29.13 | $11.35 | 102,186 |
| 2016-06-10 | $29.46 | $29.51 | $29.19 | $29.27 | $11.41 | 77,084 |
| 2016-06-09 | $29.33 | $29.46 | $29.33 | $29.41 | $11.46 | 197,661 |
| 2016-06-08 | $29.96 | $29.96 | $29.36 | $29.39 | $11.46 | 112,282 |
| 2016-06-07 | $29.29 | $29.72 | $29.15 | $29.43 | $11.47 | 166,997 |
| 2016-06-06 | $29.68 | $30.28 | $29.68 | $30.22 | $11.78 | 63,127 |
| 2016-06-03 | $29.49 | $29.79 | $29.36 | $29.50 | $11.50 | 156,830 |
| 2016-06-02 | $29.34 | $29.34 | $28.96 | $29.23 | $11.39 | 16,325 |
| 2016-06-01 | $29.10 | $29.35 | $28.91 | $29.26 | $11.40 | 60,980 |
| 2016-05-31 | $29.35 | $29.47 | $28.79 | $28.87 | $11.25 | 48,381 |
| 2016-05-27 | $29.52 | $29.53 | $29.15 | $29.23 | $11.39 | 60,993 |
| 2016-05-26 | $28.96 | $29.74 | $28.96 | $29.51 | $11.50 | 72,543 |
| 2016-05-25 | $29.43 | $29.67 | $29.42 | $29.46 | $11.31 | 42,726 |
| 2016-05-24 | $29.21 | $29.64 | $29.21 | $29.48 | $11.32 | 43,836 |
| 2016-05-23 | $29.12 | $29.24 | $28.57 | $28.93 | $11.11 | 18,434 |
| 2016-05-20 | $28.87 | $29.25 | $28.87 | $28.99 | $11.13 | 65,182 |
| 2016-05-19 | $29.35 | $29.35 | $28.83 | $28.87 | $11.09 | 66,570 |
| 2016-05-18 | $30.07 | $30.07 | $29.47 | $29.52 | $11.33 | 82,547 |
| 2016-05-17 | $29.95 | $30.05 | $29.85 | $29.99 | $11.52 | 52,086 |
| 2016-05-16 | $29.91 | $30.22 | $29.91 | $29.97 | $11.51 | 43,998 |
| 2016-05-13 | $29.85 | $29.97 | $29.62 | $29.79 | $11.44 | 47,055 |
| 2016-05-12 | $30.27 | $30.44 | $29.93 | $29.93 | $11.49 | 48,503 |
| 2016-05-11 | $29.91 | $30.30 | $29.80 | $30.13 | $11.57 | 98,610 |
| 2016-05-10 | $29.47 | $29.95 | $29.47 | $29.78 | $11.43 | 34,628 |
| 2016-05-09 | $29.61 | $29.61 | $29.21 | $29.47 | $11.32 | 51,113 |
| 2016-05-06 | $29.78 | $29.78 | $29.42 | $29.52 | $11.33 | 43,155 |
| 2016-05-05 | $29.41 | $29.84 | $29.39 | $29.71 | $11.41 | 77,792 |
| 2016-05-04 | $29.02 | $29.74 | $29.02 | $29.18 | $11.20 | 51,915 |
| 2016-05-03 | $28.84 | $29.36 | $28.62 | $29.23 | $11.22 | 68,876 |
| 2016-05-02 | $29.05 | $29.15 | $28.80 | $29.08 | $11.17 | 40,945 |
| 2016-04-29 | $29.57 | $29.57 | $28.92 | $29.00 | $11.14 | 70,571 |
| 2016-04-28 | $29.20 | $29.83 | $29.13 | $29.48 | $11.32 | 71,042 |
| 2016-04-27 | $28.89 | $29.26 | $28.82 | $29.15 | $11.19 | 65,870 |
| 2016-04-26 | $29.28 | $29.45 | $28.75 | $28.92 | $11.10 | 86,225 |
| 2016-04-25 | $29.61 | $29.61 | $29.09 | $29.27 | $11.24 | 71,539 |
| 2016-04-22 | $29.49 | $29.65 | $29.43 | $29.51 | $11.33 | 23,587 |
| 2016-04-21 | $29.60 | $29.72 | $28.98 | $29.42 | $11.30 | 64,878 |
| 2016-04-20 | $29.27 | $29.71 | $29.24 | $29.46 | $11.31 | 111,462 |
| 2016-04-19 | $29.55 | $29.80 | $29.17 | $29.33 | $11.26 | 164,762 |
| 2016-04-18 | $28.99 | $29.32 | $28.77 | $29.29 | $11.25 | 46,152 |
| 2016-04-15 | $29.26 | $29.30 | $29.02 | $29.20 | $11.21 | 66,991 |
| 2016-04-14 | $29.17 | $29.36 | $29.09 | $29.26 | $11.23 | 37,154 |
| 2016-04-13 | $29.05 | $29.37 | $29.01 | $29.01 | $11.14 | 67,645 |
| 2016-04-12 | $29.70 | $29.98 | $29.10 | $29.10 | $11.17 | 68,542 |
| 2016-04-11 | $29.51 | $29.93 | $29.51 | $29.59 | $11.36 | 47,693 |
| 2016-04-08 | $29.32 | $29.64 | $29.30 | $29.52 | $11.33 | 39,811 |
| 2016-04-07 | $29.08 | $29.25 | $28.93 | $29.01 | $11.14 | 49,044 |
| 2016-04-06 | $29.29 | $29.42 | $29.03 | $29.16 | $11.20 | 42,489 |
| 2016-04-05 | $29.36 | $29.52 | $29.15 | $29.25 | $11.23 | 50,325 |
| 2016-04-04 | $30.06 | $30.21 | $29.45 | $29.60 | $11.37 | 39,982 |
| 2016-04-01 | $29.83 | $30.28 | $29.66 | $30.18 | $11.59 | 46,991 |
| 2016-03-31 | $29.99 | $30.20 | $29.73 | $29.95 | $11.50 | 69,058 |
| 2016-03-30 | $29.40 | $30.00 | $29.25 | $29.82 | $11.45 | 88,867 |
| 2016-03-29 | $28.62 | $29.56 | $28.61 | $29.29 | $11.25 | 51,397 |
| 2016-03-28 | $28.32 | $28.79 | $28.32 | $28.76 | $11.04 | 97,795 |
| 2016-03-24 | $28.18 | $28.58 | $28.13 | $28.35 | $10.89 | 33,392 |
| 2016-03-23 | $29.23 | $29.23 | $28.42 | $28.42 | $10.91 | 46,176 |
| 2016-03-22 | $28.85 | $29.25 | $28.71 | $29.25 | $11.23 | 36,614 |
| 2016-03-21 | $28.79 | $29.19 | $28.66 | $29.03 | $11.15 | 44,266 |
| 2016-03-18 | $29.43 | $29.43 | $28.73 | $28.79 | $11.05 | 50,269 |
| 2016-03-17 | $29.08 | $29.47 | $29.08 | $29.22 | $11.22 | 61,892 |
| 2016-03-16 | $28.47 | $29.08 | $28.13 | $28.83 | $11.07 | 65,422 |
| 2016-03-15 | $28.80 | $28.81 | $28.35 | $28.47 | $10.93 | 63,403 |
| 2016-03-14 | $29.10 | $29.35 | $28.91 | $29.14 | $11.19 | 75,660 |
| 2016-03-11 | $29.68 | $29.69 | $29.08 | $29.13 | $11.19 | 98,373 |
| 2016-03-10 | $29.32 | $29.40 | $28.88 | $29.12 | $11.18 | 86,983 |
| 2016-03-09 | $29.20 | $29.89 | $29.20 | $29.47 | $11.32 | 66,593 |
| 2016-03-08 | $29.10 | $29.20 | $28.76 | $29.10 | $11.17 | 72,472 |
| 2016-03-07 | $28.80 | $29.22 | $28.68 | $29.16 | $11.20 | 81,055 |
| 2016-03-04 | $27.97 | $28.86 | $27.97 | $28.82 | $11.07 | 72,262 |
| 2016-03-03 | $27.54 | $28.25 | $27.54 | $27.64 | $10.61 | 109,829 |
| 2016-03-02 | $27.36 | $27.83 | $27.26 | $27.78 | $10.67 | 73,232 |
| 2016-03-01 | $26.62 | $27.83 | $26.62 | $27.45 | $10.54 | 107,857 |
| 2016-02-29 | $27.21 | $27.56 | $26.03 | $26.19 | $10.06 | 103,822 |
| 2016-02-26 | $27.71 | $27.71 | $26.75 | $27.19 | $10.44 | 105,654 |
| 2016-02-25 | $27.02 | $27.35 | $26.81 | $27.32 | $10.49 | 84,288 |
| 2016-02-24 | $26.75 | $27.12 | $26.42 | $27.01 | $10.20 | 73,768 |
| 2016-02-23 | $27.09 | $27.33 | $26.80 | $26.92 | $10.17 | 112,961 |
| 2016-02-22 | $27.17 | $27.29 | $26.80 | $27.22 | $10.28 | 78,068 |
| 2016-02-19 | $26.31 | $26.80 | $26.05 | $26.73 | $10.10 | 84,602 |
| 2016-02-18 | $27.13 | $27.29 | $26.61 | $26.62 | $10.06 | 51,174 |
| 2016-02-17 | $26.33 | $27.29 | $26.23 | $27.01 | $10.20 | 104,963 |
| 2016-02-16 | $25.76 | $26.24 | $25.43 | $26.04 | $9.84 | 139,829 |
| 2016-02-12 | $26.31 | $26.31 | $25.18 | $25.23 | $9.53 | 76,170 |
| 2016-02-11 | $24.39 | $25.41 | $24.08 | $25.41 | $9.60 | 94,487 |
| 2016-02-10 | $26.28 | $26.41 | $24.71 | $24.78 | $9.36 | 115,766 |
| 2016-02-09 | $27.02 | $27.02 | $26.20 | $26.34 | $9.95 | 99,604 |
| 2016-02-08 | $26.40 | $27.12 | $25.94 | $27.10 | $10.24 | 81,338 |
| 2016-02-05 | $26.67 | $26.67 | $26.28 | $26.28 | $9.93 | 144,505 |
| 2016-02-04 | $26.34 | $26.63 | $26.06 | $26.46 | $10.00 | 82,971 |
| 2016-02-03 | $25.64 | $26.09 | $25.30 | $25.75 | $9.73 | 62,337 |
| 2016-02-02 | $25.64 | $25.64 | $24.97 | $25.23 | $9.53 | 63,027 |
| 2016-02-01 | $26.26 | $26.74 | $25.59 | $25.60 | $9.67 | 81,787 |
| 2016-01-29 | $26.46 | $26.71 | $26.17 | $26.53 | $10.02 | 93,875 |
| 2016-01-28 | $25.89 | $26.40 | $25.53 | $26.38 | $9.97 | 75,958 |
| 2016-01-27 | $25.00 | $25.55 | $24.94 | $25.36 | $9.58 | 63,283 |
| 2016-01-26 | $23.86 | $25.27 | $23.84 | $25.27 | $9.55 | 82,502 |
| 2016-01-25 | $24.35 | $24.65 | $23.65 | $23.76 | $8.98 | 57,098 |
| 2016-01-22 | $23.70 | $24.95 | $23.70 | $24.65 | $9.31 | 149,074 |
| 2016-01-21 | $21.78 | $23.34 | $21.64 | $23.25 | $8.78 | 121,747 |
| 2016-01-20 | $21.88 | $21.91 | $20.36 | $21.69 | $8.19 | 275,511 |
| 2016-01-19 | $22.50 | $22.68 | $21.55 | $22.09 | $8.35 | 134,488 |
| 2016-01-15 | $22.50 | $22.79 | $22.00 | $22.71 | $8.58 | 151,000 |
| 2016-01-14 | $23.33 | $23.57 | $22.60 | $22.81 | $8.62 | 111,417 |
| 2016-01-13 | $23.78 | $24.14 | $22.80 | $22.87 | $8.64 | 117,983 |
| 2016-01-12 | $23.81 | $24.10 | $23.32 | $23.84 | $9.01 | 108,902 |
| 2016-01-11 | $23.75 | $24.17 | $23.22 | $23.66 | $8.94 | 110,769 |
| 2016-01-08 | $23.96 | $24.25 | $23.54 | $23.59 | $8.91 | 65,437 |
| 2016-01-07 | $25.01 | $25.33 | $23.59 | $23.94 | $9.04 | 147,481 |
| 2016-01-06 | $25.36 | $25.63 | $25.28 | $25.33 | $9.57 | 51,061 |
| 2016-01-05 | $25.79 | $25.94 | $25.56 | $25.68 | $9.70 | 47,531 |
| 2016-01-04 | $26.14 | $26.14 | $25.28 | $25.45 | $9.62 | 60,014 |
| 2015-12-31 | $25.59 | $26.40 | $25.59 | $26.18 | $9.89 | 115,425 |
| 2015-12-30 | $25.99 | $26.29 | $25.81 | $25.98 | $9.82 | 66,429 |
| 2015-12-29 | $26.42 | $26.62 | $25.99 | $26.06 | $9.85 | 120,430 |
| 2015-12-28 | $26.58 | $26.65 | $26.41 | $26.43 | $9.99 | 48,732 |
| 2015-12-24 | $25.34 | $26.91 | $25.33 | $26.61 | $10.05 | 120,683 |
| 2015-12-23 | $24.86 | $25.78 | $24.81 | $25.73 | $9.72 | 143,381 |
| 2015-12-22 | $25.04 | $25.07 | $24.73 | $24.85 | $9.39 | 155,351 |
| 2015-12-21 | $25.84 | $25.99 | $24.84 | $24.92 | $9.42 | 95,251 |
| 2015-12-18 | $24.78 | $26.10 | $24.72 | $25.44 | $9.61 | 257,476 |
| 2015-12-17 | $24.73 | $25.05 | $24.50 | $25.02 | $9.45 | 137,112 |
| 2015-12-16 | $23.51 | $24.76 | $23.48 | $24.73 | $9.34 | 187,543 |
| 2015-12-15 | $22.88 | $23.86 | $22.88 | $23.41 | $8.84 | 171,547 |
| 2015-12-14 | $23.11 | $23.12 | $22.54 | $22.88 | $8.64 | 201,806 |
| 2015-12-11 | $23.36 | $23.39 | $23.00 | $23.09 | $8.72 | 85,711 |
| 2015-12-10 | $23.19 | $23.73 | $23.19 | $23.56 | $8.90 | 121,218 |
| 2015-12-09 | $23.25 | $23.77 | $23.03 | $23.23 | $8.78 | 131,225 |
| 2015-12-08 | $23.29 | $23.79 | $22.89 | $23.28 | $8.80 | 170,476 |
| 2015-12-07 | $24.34 | $24.57 | $23.27 | $23.69 | $8.95 | 248,574 |
| 2015-12-04 | $24.83 | $25.02 | $24.46 | $24.57 | $9.28 | 113,149 |
| 2015-12-03 | $24.96 | $25.16 | $24.62 | $24.65 | $9.31 | 54,183 |
| 2015-12-02 | $25.55 | $25.55 | $24.94 | $25.05 | $9.46 | 89,370 |
| 2015-12-01 | $25.02 | $25.50 | $24.91 | $25.48 | $9.63 | 86,041 |
| 2015-11-30 | $25.00 | $25.21 | $24.88 | $25.10 | $9.48 | 70,580 |
| 2015-11-27 | $24.81 | $25.18 | $24.79 | $25.01 | $9.45 | 48,366 |
| 2015-11-25 | $24.93 | $25.13 | $24.50 | $24.97 | $9.43 | 294,655 |
| 2015-11-24 | $25.62 | $25.64 | $25.03 | $25.21 | $9.37 | 175,803 |
| 2015-11-23 | $25.76 | $25.76 | $25.50 | $25.58 | $9.51 | 57,644 |
| 2015-11-20 | $25.88 | $25.89 | $25.57 | $25.76 | $9.57 | 44,681 |
| 2015-11-19 | $25.39 | $25.69 | $25.35 | $25.57 | $9.50 | 49,513 |
| 2015-11-18 | $25.37 | $25.37 | $24.81 | $25.16 | $9.35 | 73,069 |
| 2015-11-17 | $25.50 | $25.72 | $24.73 | $25.12 | $9.34 | 269,703 |
| 2015-11-16 | $24.68 | $25.54 | $24.63 | $25.49 | $9.47 | 88,037 |
| 2015-11-13 | $24.73 | $24.83 | $24.38 | $24.68 | $9.17 | 66,702 |
| 2015-11-12 | $25.01 | $25.20 | $24.69 | $24.74 | $9.19 | 79,319 |
| 2015-11-11 | $25.67 | $25.78 | $25.23 | $25.28 | $9.40 | 78,659 |
| 2015-11-10 | $25.72 | $25.72 | $25.45 | $25.60 | $9.51 | 60,012 |
| 2015-11-09 | $25.41 | $25.65 | $25.41 | $25.63 | $9.53 | 100,674 |
| 2015-11-06 | $26.04 | $26.12 | $25.22 | $25.55 | $9.50 | 80,040 |
| 2015-11-05 | $25.52 | $26.22 | $25.35 | $26.16 | $9.72 | 111,118 |
| 2015-11-04 | $26.62 | $26.62 | $25.43 | $25.52 | $9.48 | 232,402 |
| 2015-11-03 | $26.41 | $26.51 | $26.09 | $26.40 | $9.81 | 283,968 |
| 2015-11-02 | $26.51 | $26.84 | $26.33 | $26.60 | $9.89 | 125,843 |
| 2015-10-30 | $26.41 | $26.73 | $26.38 | $26.38 | $9.80 | 67,569 |
| 2015-10-29 | $26.70 | $26.70 | $26.38 | $26.52 | $9.86 | 91,957 |
| 2015-10-28 | $26.29 | $26.79 | $26.29 | $26.61 | $9.89 | 41,607 |
| 2015-10-27 | $26.85 | $26.86 | $26.25 | $26.31 | $9.78 | 91,682 |
| 2015-10-26 | $27.07 | $27.36 | $26.86 | $26.94 | $10.01 | 96,014 |
| 2015-10-23 | $27.59 | $27.59 | $27.18 | $27.24 | $10.12 | 64,893 |
| 2015-10-22 | $27.10 | $27.53 | $26.92 | $27.49 | $10.22 | 46,737 |
| 2015-10-21 | $27.74 | $27.74 | $26.86 | $26.86 | $9.98 | 79,467 |
| 2015-10-20 | $27.21 | $27.77 | $27.21 | $27.64 | $10.27 | 55,912 |
| 2015-10-19 | $26.82 | $27.13 | $26.80 | $27.11 | $10.08 | 73,129 |
| 2015-10-16 | $27.13 | $27.20 | $26.77 | $26.90 | $10.00 | 63,072 |
| 2015-10-15 | $27.21 | $27.47 | $27.00 | $27.13 | $10.08 | 48,695 |
| 2015-10-14 | $27.50 | $27.64 | $26.90 | $27.04 | $10.05 | 58,944 |
| 2015-10-13 | $27.58 | $27.94 | $27.29 | $27.47 | $10.21 | 97,135 |
| 2015-10-12 | $27.90 | $27.98 | $27.62 | $27.85 | $10.35 | 37,147 |
| 2015-10-09 | $27.54 | $28.50 | $27.34 | $28.10 | $10.44 | 66,107 |
| 2015-10-08 | $27.79 | $27.79 | $27.17 | $27.32 | $10.15 | 71,138 |
| 2015-10-07 | $27.89 | $27.89 | $27.51 | $27.57 | $10.25 | 46,439 |
| 2015-10-06 | $28.70 | $28.70 | $27.62 | $27.64 | $10.27 | 41,600 |
| 2015-10-05 | $27.27 | $28.75 | $27.27 | $28.68 | $10.66 | 56,499 |
| 2015-10-02 | $27.37 | $27.37 | $27.05 | $27.25 | $10.13 | 41,085 |
| 2015-10-01 | $27.64 | $27.71 | $27.03 | $27.50 | $10.22 | 52,412 |
| 2015-09-30 | $27.02 | $27.50 | $27.02 | $27.49 | $10.22 | 158,095 |
| 2015-09-29 | $26.41 | $26.82 | $26.41 | $26.78 | $9.95 | 38,924 |
| 2015-09-28 | $27.28 | $27.28 | $26.36 | $26.46 | $9.83 | 63,883 |
| 2015-09-25 | $27.29 | $27.69 | $27.25 | $27.49 | $10.22 | 158,592 |
| 2015-09-24 | $27.54 | $27.66 | $26.92 | $27.00 | $10.03 | 69,734 |
| 2015-09-23 | $27.64 | $28.12 | $27.62 | $27.77 | $10.32 | 53,908 |
| 2015-09-22 | $27.89 | $28.27 | $27.71 | $27.79 | $10.33 | 76,219 |
| 2015-09-21 | $27.29 | $28.40 | $27.29 | $28.30 | $10.52 | 75,448 |
| 2015-09-18 | $27.87 | $28.16 | $27.33 | $27.33 | $10.16 | 116,967 |
| 2015-09-17 | $27.41 | $28.17 | $27.41 | $28.03 | $10.42 | 119,602 |
| 2015-09-16 | $26.92 | $27.72 | $26.92 | $27.63 | $10.27 | 238,961 |
| 2015-09-15 | $26.81 | $26.96 | $26.60 | $26.89 | $9.99 | 151,277 |
| 2015-09-14 | $26.62 | $26.83 | $26.54 | $26.69 | $9.92 | 54,230 |
| 2015-09-11 | $26.62 | $26.86 | $26.44 | $26.62 | $9.89 | 99,925 |
| 2015-09-10 | $27.05 | $27.28 | $26.54 | $26.72 | $9.93 | 123,122 |
| 2015-09-09 | $27.71 | $27.78 | $27.00 | $27.07 | $10.06 | 45,632 |
| 2015-09-08 | $26.72 | $28.00 | $26.64 | $27.70 | $10.29 | 153,049 |
| 2015-09-04 | $27.10 | $27.15 | $26.49 | $26.49 | $9.84 | 59,796 |
| 2015-09-03 | $26.94 | $27.59 | $26.90 | $27.22 | $10.12 | 137,481 |
Brookfield Renewable Partners LP (BEP) News Headlines
.jpg)
These 6 stocks will be non-AI winners of an AI boom, says Scotiabank
Scotiabank highlighted six stocks that it expects to capitalize on surging demand for data centers and electrical energy needed to power AI applicati…
cnbc.com Jan. 28, 2024Recent Brookfield Renewable Partners LP (BEP) News
Similar Companies to Brookfield Renewable Partners LP (BEP) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |