Principal Healthcare Innovators ETF (BTEC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$39.49 ($0.00) 0.00%
Principal Healthcare Innovators ETF - Daily Information
Click for more stock information on Principal Healthcare Innovators ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $39.49 |
| Previous Close | $39.49 |
| High | $39.49 |
| Low | $39.49 |
| Adjusted Open | $39.49 |
| Previous Adjusted Close | $39.49 |
| Adjusted High | $39.49 |
| Adjusted Low | $39.49 |
Invest in Principal Healthcare Innovators ETF (BTEC)
Historical Stock Data for Principal Healthcare Innovators ETF (BTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2024-07-31 | $38.94 | $39.62 | $38.94 | $39.49 | $39.49 | 6,334 |
| 2024-07-30 | $39.60 | $39.60 | $39.09 | $39.09 | $39.09 | 941 |
| 2024-07-29 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 363 |
| 2024-07-26 | $40.12 | $40.21 | $40.12 | $40.21 | $40.21 | 1,042 |
| 2024-07-25 | $40.04 | $40.04 | $39.86 | $39.86 | $39.86 | 457 |
| 2024-07-24 | $40.03 | $40.03 | $39.42 | $39.42 | $39.42 | 962 |
| 2024-07-23 | $39.43 | $39.99 | $39.43 | $39.95 | $39.95 | 3,457 |
| 2024-07-22 | $39.46 | $39.46 | $39.42 | $39.45 | $39.45 | 1,234 |
| 2024-07-19 | $38.68 | $38.78 | $38.51 | $38.67 | $38.67 | 2,557 |
| 2024-07-18 | $39.32 | $39.32 | $38.53 | $38.68 | $38.68 | 4,116 |
| 2024-07-17 | $40.62 | $40.62 | $39.77 | $39.89 | $39.89 | 4,802 |
| 2024-07-16 | $40.61 | $41.10 | $40.61 | $41.10 | $41.10 | 5,977 |
| 2024-07-15 | $39.78 | $40.14 | $39.78 | $40.06 | $40.06 | 2,792 |
| 2024-07-12 | $39.39 | $39.74 | $39.32 | $39.46 | $39.46 | 1,145 |
| 2024-07-11 | $38.64 | $39.19 | $38.64 | $39.05 | $39.05 | 3,338 |
| 2024-07-10 | $37.50 | $37.65 | $37.50 | $37.65 | $37.65 | 1,060 |
| 2024-07-09 | $37.09 | $37.38 | $37.09 | $37.31 | $37.31 | 6,709 |
| 2024-07-08 | $36.46 | $37.04 | $36.46 | $36.92 | $36.92 | 1,508 |
| 2024-07-05 | $35.97 | $36.37 | $35.97 | $36.37 | $36.37 | 290 |
| 2024-07-03 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 181 |
| 2024-07-02 | $36.37 | $36.37 | $35.93 | $35.93 | $35.93 | 3,263 |
| 2024-07-01 | $37.00 | $37.00 | $36.44 | $36.55 | $36.55 | 2,126 |
| 2024-06-28 | $36.51 | $36.65 | $36.45 | $36.45 | $36.45 | 846 |
| 2024-06-27 | $36.35 | $36.57 | $36.31 | $36.57 | $36.57 | 547 |
| 2024-06-26 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 219 |
| 2024-06-25 | $37.07 | $37.07 | $36.90 | $36.90 | $36.90 | 943 |
| 2024-06-24 | $37.25 | $37.26 | $37.01 | $37.01 | $37.01 | 1,734 |
| 2024-06-21 | $36.05 | $36.52 | $36.05 | $36.52 | $36.52 | 1,279 |
| 2024-06-20 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 195 |
| 2024-06-18 | $35.80 | $35.80 | $35.54 | $35.54 | $35.54 | 936 |
| 2024-06-17 | $36.09 | $36.13 | $35.72 | $35.74 | $35.74 | 1,214 |
| 2024-06-14 | $36.69 | $36.69 | $36.15 | $36.35 | $36.35 | 2,821 |
| 2024-06-13 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 100,093 |
| 2024-06-12 | $37.47 | $37.50 | $37.01 | $37.01 | $37.01 | 113,410 |
| 2024-06-11 | $36.11 | $36.66 | $36.08 | $36.66 | $36.66 | 101,473 |
| 2024-06-10 | $35.81 | $36.57 | $35.75 | $36.57 | $36.57 | 50,480 |
| 2024-06-07 | $36.37 | $36.37 | $36.32 | $36.36 | $36.36 | 612 |
| 2024-06-06 | $36.82 | $36.88 | $36.65 | $36.65 | $36.65 | 1,756 |
| 2024-06-05 | $36.28 | $37.15 | $36.28 | $37.15 | $37.15 | 2,183 |
| 2024-06-04 | $36.36 | $36.36 | $35.93 | $36.01 | $36.01 | 4,391 |
| 2024-06-03 | $36.31 | $36.34 | $36.31 | $36.34 | $36.34 | 185 |
| 2024-05-31 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 50 |
| 2024-05-30 | $35.77 | $36.18 | $35.72 | $36.06 | $36.06 | 718 |
| 2024-05-29 | $35.35 | $35.43 | $35.18 | $35.27 | $35.27 | 207,094 |
| 2024-05-28 | $35.88 | $35.88 | $35.55 | $35.86 | $35.86 | 16,559 |
| 2024-05-24 | $36.08 | $36.08 | $35.88 | $35.88 | $35.88 | 1,097 |
| 2024-05-23 | $36.27 | $36.27 | $35.75 | $35.85 | $35.85 | 1,606 |
| 2024-05-22 | $36.27 | $37.10 | $36.27 | $36.86 | $36.86 | 1,317 |
| 2024-05-21 | $36.68 | $36.99 | $36.49 | $36.53 | $36.53 | 51,027 |
| 2024-05-20 | $36.66 | $36.94 | $36.66 | $36.83 | $36.83 | 778 |
| 2024-05-17 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 292 |
| 2024-05-16 | $36.79 | $36.97 | $36.79 | $36.94 | $36.94 | 454 |
| 2024-05-15 | $37.05 | $37.05 | $37.00 | $37.00 | $37.00 | 482 |
| 2024-05-14 | $36.62 | $36.62 | $36.46 | $36.46 | $36.46 | 629 |
| 2024-05-13 | $36.13 | $36.17 | $36.05 | $36.05 | $36.05 | 2,726 |
| 2024-05-10 | $35.85 | $35.85 | $35.65 | $35.65 | $35.65 | 3,555 |
| 2024-05-09 | $36.24 | $36.24 | $36.17 | $36.17 | $36.17 | 320 |
| 2024-05-08 | $36.33 | $36.33 | $36.19 | $36.19 | $36.19 | 283 |
| 2024-05-07 | $37.16 | $37.16 | $36.82 | $37.03 | $37.03 | 2,659 |
| 2024-05-06 | $36.84 | $37.07 | $36.84 | $37.07 | $37.07 | 808 |
| 2024-05-03 | $37.21 | $37.26 | $36.90 | $36.90 | $36.90 | 1,157 |
| 2024-05-02 | $35.99 | $36.49 | $35.99 | $36.49 | $36.49 | 348 |
| 2024-05-01 | $35.28 | $36.34 | $35.28 | $35.90 | $35.90 | 1,437 |
| 2024-04-30 | $34.65 | $34.74 | $34.65 | $34.74 | $34.74 | 952 |
| 2024-04-29 | $34.72 | $35.33 | $34.72 | $35.10 | $35.10 | 3,882 |
| 2024-04-26 | $33.96 | $34.31 | $33.96 | $34.30 | $34.30 | 2,346 |
| 2024-04-25 | $33.43 | $33.66 | $33.43 | $33.60 | $33.60 | 618 |
| 2024-04-24 | $34.20 | $34.21 | $34.20 | $34.21 | $34.21 | 931 |
| 2024-04-23 | $34.63 | $34.90 | $34.51 | $34.51 | $34.51 | 1,377 |
| 2024-04-22 | $33.76 | $33.93 | $33.76 | $33.93 | $33.93 | 411 |
| 2024-04-19 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 227 |
| 2024-04-18 | $34.46 | $34.46 | $33.86 | $33.86 | $33.86 | 103,682 |
| 2024-04-17 | $34.74 | $34.76 | $34.41 | $34.41 | $34.41 | 6,301 |
| 2024-04-16 | $34.91 | $34.91 | $34.80 | $34.80 | $34.80 | 433 |
| 2024-04-15 | $36.19 | $36.19 | $35.07 | $35.07 | $35.07 | 829 |
| 2024-04-12 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 126 |
| 2024-04-11 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 142 |
| 2024-04-10 | $36.49 | $36.72 | $36.49 | $36.71 | $36.71 | 576 |
| 2024-04-09 | $37.24 | $37.45 | $37.24 | $37.45 | $37.45 | 530 |
| 2024-04-08 | $36.69 | $36.89 | $36.69 | $36.89 | $36.89 | 2,157 |
| 2024-04-05 | $36.27 | $36.96 | $36.27 | $36.75 | $36.75 | 1,236 |
| 2024-04-04 | $36.45 | $36.45 | $36.36 | $36.36 | $36.36 | 202 |
| 2024-04-03 | $36.55 | $36.91 | $36.50 | $36.90 | $36.90 | 14,481 |
| 2024-04-02 | $36.95 | $37.15 | $36.62 | $36.62 | $36.62 | 1,444 |
| 2024-04-01 | $37.47 | $37.77 | $37.47 | $37.72 | $37.72 | 3,656 |
| 2024-03-28 | $38.21 | $38.33 | $38.02 | $38.02 | $38.02 | 853 |
| 2024-03-27 | $37.14 | $38.03 | $37.14 | $38.03 | $38.03 | 5,469 |
| 2024-03-26 | $37.29 | $37.29 | $37.06 | $37.06 | $37.06 | 217 |
| 2024-03-25 | $37.35 | $37.35 | $36.90 | $36.90 | $36.90 | 1,786 |
| 2024-03-22 | $37.30 | $37.30 | $37.12 | $37.12 | $37.12 | 485 |
| 2024-03-21 | $37.65 | $37.83 | $37.59 | $37.59 | $37.59 | 1,113 |
| 2024-03-20 | $36.86 | $37.52 | $36.86 | $37.52 | $37.52 | 1,759 |
| 2024-03-19 | $36.16 | $37.22 | $36.16 | $37.02 | $37.02 | 52,544 |
| 2024-03-18 | $37.20 | $37.20 | $36.61 | $36.61 | $36.61 | 4,289 |
| 2024-03-15 | $36.96 | $36.98 | $36.91 | $36.91 | $36.91 | 1,058 |
| 2024-03-14 | $37.77 | $37.77 | $36.44 | $36.68 | $36.68 | 51,286 |
| 2024-03-13 | $37.40 | $37.71 | $37.40 | $37.67 | $37.67 | 1,106 |
| 2024-03-12 | $37.58 | $37.62 | $37.45 | $37.45 | $37.45 | 1,193 |
| 2024-03-11 | $38.31 | $38.31 | $37.83 | $37.83 | $37.83 | 595 |
| 2024-03-08 | $39.53 | $39.53 | $38.49 | $38.49 | $38.49 | 1,436 |
| 2024-03-07 | $38.80 | $38.81 | $38.68 | $38.76 | $38.76 | 3,620 |
| 2024-03-06 | $38.65 | $38.65 | $38.33 | $38.58 | $38.58 | 1,195 |
| 2024-03-05 | $38.85 | $38.85 | $38.06 | $38.29 | $38.29 | 5,247 |
| 2024-03-04 | $38.77 | $38.99 | $38.77 | $38.85 | $38.85 | 6,534 |
| 2024-03-01 | $39.57 | $39.69 | $39.45 | $39.45 | $39.45 | 4,786 |
| 2024-02-29 | $39.73 | $39.75 | $38.58 | $38.58 | $38.58 | 2,922 |
| 2024-02-28 | $39.36 | $39.36 | $39.03 | $39.03 | $39.03 | 1,805 |
| 2024-02-27 | $39.41 | $39.75 | $39.41 | $39.75 | $39.75 | 1,709 |
| 2024-02-26 | $38.33 | $38.67 | $38.33 | $38.67 | $38.67 | 1,986 |
| 2024-02-23 | $37.70 | $37.98 | $37.70 | $37.82 | $37.82 | 2,508 |
| 2024-02-22 | $37.45 | $37.79 | $37.45 | $37.79 | $37.79 | 666 |
| 2024-02-21 | $37.60 | $37.70 | $37.26 | $37.42 | $37.42 | 1,234 |
| 2024-02-20 | $37.96 | $37.96 | $37.56 | $37.70 | $37.70 | 2,486 |
| 2024-02-16 | $37.92 | $38.60 | $37.92 | $38.31 | $38.31 | 6,989 |
| 2024-02-15 | $37.95 | $38.09 | $37.80 | $38.09 | $38.09 | 1,369 |
| 2024-02-14 | $37.41 | $37.41 | $37.34 | $37.38 | $37.38 | 436 |
| 2024-02-13 | $36.88 | $36.88 | $36.35 | $36.35 | $36.35 | 726 |
| 2024-02-12 | $37.46 | $38.15 | $37.46 | $38.11 | $38.11 | 1,935 |
| 2024-02-09 | $36.81 | $37.53 | $36.81 | $37.37 | $37.37 | 1,868 |
| 2024-02-08 | $36.51 | $36.88 | $36.51 | $36.88 | $36.88 | 2,787 |
| 2024-02-07 | $37.04 | $37.04 | $36.41 | $36.41 | $36.41 | 4,668 |
| 2024-02-06 | $36.26 | $36.97 | $36.26 | $36.97 | $36.97 | 1,880 |
| 2024-02-05 | $35.83 | $36.30 | $35.64 | $36.30 | $36.30 | 1,239 |
| 2024-02-02 | $36.22 | $36.22 | $35.85 | $36.14 | $36.14 | 1,152 |
| 2024-02-01 | $35.95 | $36.65 | $35.95 | $36.49 | $36.49 | 1,451 |
| 2024-01-31 | $36.39 | $36.47 | $35.74 | $35.74 | $35.74 | 2,104 |
| 2024-01-30 | $36.91 | $36.91 | $36.25 | $36.25 | $36.25 | 613 |
| 2024-01-29 | $35.98 | $37.00 | $35.98 | $37.00 | $37.00 | 1,631 |
| 2024-01-26 | $36.23 | $36.23 | $35.92 | $35.97 | $35.97 | 1,876 |
| 2024-01-25 | $35.99 | $35.99 | $35.81 | $35.99 | $35.99 | 2,825 |
| 2024-01-24 | $36.07 | $36.07 | $35.61 | $35.65 | $35.65 | 2,441 |
| 2024-01-23 | $35.92 | $36.02 | $35.81 | $36.02 | $36.02 | 3,265 |
| 2024-01-22 | $35.48 | $36.07 | $35.48 | $36.03 | $36.03 | 3,874 |
| 2024-01-19 | $35.05 | $35.35 | $35.05 | $35.27 | $35.27 | 1,358 |
| 2024-01-18 | $35.11 | $35.22 | $34.93 | $35.22 | $35.22 | 1,790 |
| 2024-01-17 | $35.30 | $35.45 | $35.20 | $35.45 | $35.45 | 2,085 |
| 2024-01-16 | $36.22 | $36.22 | $35.78 | $35.79 | $35.79 | 1,381 |
| 2024-01-12 | $36.66 | $36.66 | $36.33 | $36.33 | $36.33 | 1,356 |
| 2024-01-11 | $36.42 | $36.53 | $36.42 | $36.53 | $36.53 | 655 |
| 2024-01-10 | $36.97 | $37.23 | $36.92 | $37.23 | $37.23 | 49,669 |
| 2024-01-09 | $37.29 | $37.57 | $37.29 | $37.43 | $37.43 | 963 |
| 2024-01-08 | $36.21 | $37.38 | $36.21 | $37.38 | $37.38 | 2,555 |
| 2024-01-05 | $35.75 | $35.90 | $35.75 | $35.90 | $35.90 | 2,054 |
| 2024-01-04 | $35.66 | $35.88 | $35.66 | $35.80 | $35.80 | 876 |
| 2024-01-03 | $35.49 | $35.71 | $35.24 | $35.34 | $35.34 | 872 |
| 2024-01-02 | $36.32 | $36.78 | $36.32 | $36.33 | $36.33 | 862 |
| 2023-12-29 | $36.43 | $36.50 | $36.33 | $36.33 | $36.33 | 3,644 |
| 2023-12-28 | $36.99 | $37.13 | $36.76 | $37.09 | $37.09 | 7,364 |
| 2023-12-27 | $36.56 | $37.02 | $36.56 | $36.88 | $36.88 | 20,137 |
| 2023-12-26 | $36.00 | $36.31 | $36.00 | $36.28 | $36.28 | 1,333 |
| 2023-12-22 | $35.00 | $35.80 | $35.00 | $35.66 | $35.66 | 7,845 |
| 2023-12-21 | $34.34 | $34.46 | $34.34 | $34.46 | $34.46 | 192 |
| 2023-12-20 | $34.55 | $34.67 | $33.51 | $33.51 | $33.51 | 2,049 |
| 2023-12-19 | $33.68 | $34.76 | $33.68 | $34.76 | $34.76 | 2,354 |
| 2023-12-18 | $33.91 | $33.96 | $33.68 | $33.68 | $33.68 | 3,253 |
| 2023-12-15 | $34.27 | $34.27 | $33.96 | $34.04 | $34.04 | 1,996 |
| 2023-12-14 | $33.55 | $34.04 | $33.55 | $34.04 | $34.04 | 1,088 |
| 2023-12-13 | $31.70 | $33.31 | $31.70 | $33.31 | $33.31 | 1,064 |
| 2023-12-12 | $31.34 | $31.86 | $31.34 | $31.86 | $31.86 | 1,561 |
| 2023-12-11 | $31.36 | $31.38 | $31.00 | $31.36 | $31.36 | 2,667 |
| 2023-12-08 | $31.57 | $31.58 | $31.53 | $31.53 | $31.53 | 1,935 |
| 2023-12-07 | $31.69 | $31.78 | $31.69 | $31.78 | $31.78 | 1,271 |
| 2023-12-06 | $31.43 | $31.69 | $31.33 | $31.33 | $31.33 | 1,183 |
| 2023-12-05 | $31.06 | $31.12 | $31.06 | $31.09 | $31.09 | 654 |
| 2023-12-04 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 433 |
| 2023-12-01 | $29.62 | $30.87 | $29.62 | $30.87 | $30.87 | 13,139 |
| 2023-11-30 | $30.05 | $30.30 | $29.88 | $29.88 | $29.88 | 1,874 |
| 2023-11-29 | $29.70 | $29.70 | $29.40 | $29.40 | $29.40 | 1,657 |
| 2023-11-28 | $28.85 | $29.04 | $28.67 | $29.04 | $29.04 | 1,986 |
| 2023-11-27 | $29.01 | $29.21 | $29.01 | $29.13 | $29.13 | 15,982 |
| 2023-11-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 321 |
| 2023-11-22 | $29.02 | $29.02 | $28.97 | $28.97 | $28.97 | 588 |
| 2023-11-21 | $28.88 | $29.06 | $28.68 | $28.68 | $28.68 | 1,779 |
| 2023-11-20 | $29.20 | $29.28 | $29.19 | $29.19 | $29.19 | 620 |
| 2023-11-17 | $28.60 | $28.83 | $28.60 | $28.83 | $28.83 | 945 |
| 2023-11-16 | $28.18 | $28.18 | $28.12 | $28.12 | $28.12 | 361 |
| 2023-11-15 | $28.83 | $29.18 | $28.57 | $28.57 | $28.57 | 6,498 |
| 2023-11-14 | $27.35 | $28.28 | $27.35 | $28.28 | $28.28 | 2,019 |
| 2023-11-13 | $26.51 | $26.72 | $26.51 | $26.72 | $26.72 | 415 |
| 2023-11-10 | $26.64 | $26.64 | $26.38 | $26.53 | $26.53 | 2,160 |
| 2023-11-09 | $27.89 | $27.89 | $26.60 | $26.63 | $26.63 | 3,053 |
| 2023-11-08 | $27.76 | $27.79 | $27.75 | $27.75 | $27.75 | 1,134 |
| 2023-11-07 | $28.33 | $28.58 | $28.33 | $28.47 | $28.47 | 1,022 |
| 2023-11-06 | $28.62 | $28.62 | $27.93 | $28.00 | $28.00 | 1,937 |
| 2023-11-03 | $28.08 | $28.74 | $28.08 | $28.65 | $28.65 | 2,466 |
| 2023-11-02 | $27.17 | $27.38 | $27.17 | $27.28 | $27.28 | 6,284 |
| 2023-11-01 | $26.68 | $26.94 | $26.68 | $26.94 | $26.94 | 5,796 |
| 2023-10-31 | $25.95 | $26.51 | $25.66 | $26.51 | $26.51 | 3,027 |
| 2023-10-30 | $26.03 | $26.18 | $26.03 | $26.18 | $26.18 | 1,809 |
| 2023-10-27 | $26.29 | $26.30 | $26.00 | $26.01 | $26.01 | 4,994 |
| 2023-10-26 | $26.49 | $26.76 | $26.49 | $26.61 | $26.61 | 796 |
| 2023-10-25 | $26.87 | $26.87 | $26.50 | $26.50 | $26.50 | 1,383 |
| 2023-10-24 | $27.00 | $27.34 | $26.98 | $27.34 | $27.34 | 2,498 |
| 2023-10-23 | $27.14 | $27.14 | $26.77 | $26.77 | $26.77 | 7,502 |
| 2023-10-20 | $27.30 | $27.55 | $27.28 | $27.28 | $27.28 | 2,536 |
| 2023-10-19 | $27.60 | $27.65 | $27.35 | $27.35 | $27.35 | 6,608 |
| 2023-10-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 252 |
| 2023-10-17 | $28.65 | $28.78 | $28.61 | $28.61 | $28.61 | 1,380 |
| 2023-10-16 | $28.22 | $28.53 | $28.00 | $28.53 | $28.53 | 2,554 |
| 2023-10-13 | $27.98 | $28.10 | $27.88 | $28.10 | $28.10 | 543 |
| 2023-10-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 73 |
| 2023-10-11 | $29.02 | $29.13 | $29.02 | $29.13 | $29.13 | 307 |
| 2023-10-10 | $29.26 | $29.71 | $29.26 | $29.70 | $29.70 | 1,669 |
| 2023-10-09 | $28.94 | $29.20 | $28.94 | $29.20 | $29.20 | 2,092 |
| 2023-10-06 | $29.04 | $29.53 | $29.04 | $29.40 | $29.40 | 915 |
| 2023-10-05 | $28.83 | $29.44 | $28.83 | $29.44 | $29.44 | 1,278 |
| 2023-10-04 | $28.63 | $28.78 | $28.45 | $28.78 | $28.78 | 2,343 |
| 2023-10-03 | $28.97 | $29.00 | $28.97 | $28.98 | $28.98 | 2,313 |
| 2023-10-02 | $29.92 | $29.92 | $29.20 | $29.20 | $29.20 | 5,078 |
| 2023-09-29 | $30.05 | $30.13 | $30.05 | $30.12 | $30.12 | 1,444 |
| 2023-09-28 | $30.29 | $30.40 | $30.03 | $30.30 | $30.30 | 893 |
| 2023-09-27 | $30.09 | $30.34 | $29.99 | $30.34 | $30.34 | 1,264 |
| 2023-09-26 | $29.65 | $29.95 | $29.65 | $29.95 | $29.95 | 346 |
| 2023-09-25 | $29.72 | $29.72 | $29.59 | $29.59 | $29.59 | 1,392 |
| 2023-09-22 | $30.40 | $30.40 | $29.96 | $29.96 | $29.96 | 669 |
| 2023-09-21 | $30.13 | $30.40 | $30.13 | $30.27 | $30.27 | 4,014 |
| 2023-09-20 | $31.22 | $31.22 | $30.75 | $30.75 | $30.75 | 32,950 |
| 2023-09-19 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 84 |
| 2023-09-18 | $31.56 | $31.56 | $31.39 | $31.39 | $31.39 | 513 |
| 2023-09-15 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 182 |
| 2023-09-14 | $32.50 | $32.50 | $32.31 | $32.31 | $32.31 | 2,852 |
| 2023-09-13 | $32.65 | $32.65 | $32.50 | $32.50 | $32.50 | 756 |
| 2023-09-12 | $32.54 | $32.89 | $32.54 | $32.71 | $32.71 | 1,567 |
| 2023-09-11 | $32.48 | $32.83 | $32.48 | $32.74 | $32.74 | 2,654 |
| 2023-09-08 | $32.59 | $32.63 | $32.43 | $32.43 | $32.43 | 504 |
| 2023-09-07 | $32.72 | $32.83 | $32.72 | $32.74 | $32.74 | 859 |
| 2023-09-06 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 361 |
| 2023-09-05 | $33.40 | $33.40 | $33.12 | $33.12 | $33.12 | 2,028 |
| 2023-09-01 | $33.39 | $33.83 | $33.39 | $33.79 | $33.79 | 1,984 |
| 2023-08-31 | $33.31 | $33.45 | $33.27 | $33.27 | $33.27 | 733 |
| 2023-08-30 | $33.08 | $33.41 | $33.08 | $33.41 | $33.41 | 562 |
| 2023-08-29 | $33.07 | $33.17 | $33.07 | $33.17 | $33.17 | 581 |
| 2023-08-28 | $32.65 | $32.68 | $32.65 | $32.67 | $32.67 | 957 |
| 2023-08-25 | $32.31 | $32.68 | $32.27 | $32.68 | $32.68 | 1,561 |
| 2023-08-24 | $32.42 | $32.44 | $32.35 | $32.35 | $32.35 | 1,704 |
| 2023-08-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 43 |
| 2023-08-22 | $32.55 | $32.57 | $32.55 | $32.57 | $32.57 | 328 |
| 2023-08-21 | $32.30 | $32.76 | $32.30 | $32.65 | $32.65 | 1,743 |
| 2023-08-18 | $32.31 | $32.40 | $32.29 | $32.29 | $32.29 | 1,643 |
| 2023-08-17 | $32.73 | $32.73 | $32.20 | $32.23 | $32.23 | 1,373 |
| 2023-08-16 | $32.97 | $32.97 | $32.65 | $32.65 | $32.65 | 2,567 |
| 2023-08-15 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 98 |
| 2023-08-14 | $33.30 | $33.54 | $33.15 | $33.54 | $33.54 | 1,051 |
| 2023-08-11 | $33.38 | $33.49 | $33.38 | $33.44 | $33.44 | 2,645 |
| 2023-08-10 | $33.10 | $33.43 | $33.10 | $33.40 | $33.40 | 2,893 |
| 2023-08-09 | $33.00 | $33.46 | $33.00 | $33.14 | $33.14 | 50,858 |
| 2023-08-08 | $33.15 | $33.32 | $33.13 | $33.32 | $33.32 | 1,846 |
| 2023-08-07 | $33.59 | $33.60 | $33.36 | $33.36 | $33.36 | 946 |
| 2023-08-04 | $34.69 | $34.69 | $34.33 | $34.33 | $34.33 | 5,383 |
| 2023-08-03 | $34.40 | $34.69 | $34.34 | $34.43 | $34.43 | 4,392 |
| 2023-08-02 | $34.80 | $34.80 | $34.70 | $34.76 | $34.76 | 1,169 |
| 2023-08-01 | $35.60 | $35.60 | $35.43 | $35.56 | $35.56 | 1,906 |
| 2023-07-31 | $36.04 | $36.06 | $35.85 | $36.06 | $36.06 | 1,336 |
| 2023-07-28 | $35.97 | $35.99 | $35.91 | $35.96 | $35.96 | 2,995 |
| 2023-07-27 | $35.68 | $35.68 | $34.99 | $34.99 | $34.99 | 2,459 |
| 2023-07-26 | $35.26 | $35.68 | $35.26 | $35.51 | $35.51 | 933 |
| 2023-07-25 | $35.71 | $35.71 | $35.44 | $35.44 | $35.44 | 428 |
| 2023-07-24 | $35.70 | $35.70 | $35.54 | $35.58 | $35.58 | 1,266 |
| 2023-07-21 | $35.92 | $36.23 | $35.92 | $36.23 | $36.23 | 443 |
| 2023-07-20 | $36.03 | $36.03 | $35.88 | $35.88 | $35.88 | 904 |
| 2023-07-19 | $36.92 | $36.92 | $36.62 | $36.62 | $36.62 | 760 |
| 2023-07-18 | $36.60 | $36.60 | $36.50 | $36.50 | $36.50 | 367 |
| 2023-07-17 | $36.11 | $37.01 | $36.11 | $36.58 | $36.58 | 6,254 |
| 2023-07-14 | $36.32 | $36.46 | $36.32 | $36.45 | $36.45 | 1,542 |
| 2023-07-13 | $36.84 | $36.84 | $36.55 | $36.55 | $36.55 | 4,290 |
| 2023-07-12 | $36.88 | $36.88 | $36.66 | $36.66 | $36.66 | 313 |
| 2023-07-11 | $36.07 | $36.22 | $36.00 | $36.22 | $36.22 | 1,646 |
| 2023-07-10 | $35.35 | $36.16 | $35.35 | $36.05 | $36.05 | 705 |
| 2023-07-07 | $35.29 | $35.37 | $35.24 | $35.30 | $35.30 | 3,856 |
| 2023-07-06 | $34.85 | $35.07 | $34.82 | $35.07 | $35.07 | 2,549 |
| 2023-07-05 | $35.78 | $35.82 | $35.63 | $35.63 | $35.63 | 12,793 |
| 2023-07-03 | $35.99 | $35.99 | $35.67 | $35.79 | $35.79 | 1,142 |
| 2023-06-30 | $36.22 | $36.22 | $35.93 | $35.93 | $35.93 | 170 |
| 2023-06-29 | $36.09 | $36.09 | $35.71 | $35.79 | $35.79 | 1,116 |
| 2023-06-28 | $35.82 | $36.18 | $35.82 | $36.18 | $36.18 | 31,474 |
| 2023-06-27 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 104 |
| 2023-06-26 | $36.03 | $36.03 | $35.67 | $35.67 | $35.67 | 533 |
| 2023-06-23 | $36.57 | $36.57 | $36.33 | $36.33 | $36.33 | 512 |
| 2023-06-22 | $37.20 | $37.20 | $37.03 | $37.03 | $37.03 | 721 |
| 2023-06-21 | $36.83 | $37.21 | $36.83 | $37.15 | $37.15 | 1,390 |
| 2023-06-20 | $37.03 | $37.39 | $37.03 | $37.36 | $37.36 | 1,154 |
| 2023-06-16 | $37.81 | $37.81 | $37.21 | $37.21 | $37.21 | 566 |
| 2023-06-15 | $37.61 | $37.75 | $37.61 | $37.75 | $37.75 | 1,398 |
| 2023-06-14 | $37.90 | $37.95 | $37.50 | $37.53 | $37.53 | 1,313 |
| 2023-06-13 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 371 |
| 2023-06-12 | $36.97 | $37.32 | $36.92 | $37.32 | $37.32 | 2,385 |
| 2023-06-09 | $37.26 | $37.26 | $36.77 | $36.77 | $36.77 | 711 |
| 2023-06-08 | $37.25 | $37.25 | $37.18 | $37.18 | $37.18 | 554 |
| 2023-06-07 | $37.53 | $37.53 | $37.27 | $37.39 | $37.39 | 1,062 |
| 2023-06-06 | $36.37 | $37.28 | $36.37 | $37.18 | $37.18 | 5,833 |
| 2023-06-05 | $36.88 | $37.11 | $36.88 | $36.91 | $36.91 | 5,280 |
| 2023-06-02 | $36.27 | $36.83 | $36.27 | $36.83 | $36.83 | 3,707 |
| 2023-06-01 | $35.52 | $36.19 | $35.52 | $36.11 | $36.11 | 1,306 |
| 2023-05-31 | $35.17 | $35.71 | $35.17 | $35.67 | $35.67 | 2,149 |
| 2023-05-30 | $35.48 | $35.51 | $35.41 | $35.42 | $35.42 | 2,199 |
| 2023-05-26 | $35.49 | $35.83 | $35.49 | $35.83 | $35.83 | 985 |
| 2023-05-25 | $35.43 | $35.74 | $35.38 | $35.62 | $35.62 | 2,433 |
| 2023-05-24 | $36.54 | $36.60 | $36.48 | $36.60 | $36.60 | 775 |
| 2023-05-23 | $37.59 | $37.59 | $37.33 | $37.33 | $37.33 | 281 |
| 2023-05-22 | $36.75 | $37.58 | $36.75 | $37.46 | $37.46 | 6,916 |
| 2023-05-19 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 205 |
| 2023-05-18 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 259 |
| 2023-05-17 | $36.26 | $36.59 | $36.26 | $36.54 | $36.54 | 1,574 |
| 2023-05-16 | $36.30 | $36.39 | $36.30 | $36.39 | $36.39 | 476 |
| 2023-05-15 | $36.40 | $37.35 | $36.40 | $37.34 | $37.34 | 671 |
| 2023-05-12 | $36.27 | $36.27 | $36.21 | $36.24 | $36.24 | 1,191 |
| 2023-05-11 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 281 |
| 2023-05-10 | $36.90 | $37.20 | $36.90 | $37.06 | $37.06 | 1,745 |
| 2023-05-09 | $36.51 | $36.73 | $36.51 | $36.73 | $36.73 | 494 |
| 2023-05-08 | $36.27 | $36.45 | $36.27 | $36.45 | $36.45 | 521 |
| 2023-05-05 | $36.38 | $36.58 | $36.38 | $36.58 | $36.58 | 735 |
| 2023-05-04 | $35.96 | $35.97 | $35.96 | $35.97 | $35.97 | 237 |
| 2023-05-03 | $35.55 | $35.90 | $35.54 | $35.70 | $35.70 | 1,440 |
| 2023-05-02 | $34.66 | $35.29 | $34.53 | $34.53 | $34.53 | 2,607 |
| 2023-05-01 | $35.52 | $35.52 | $35.29 | $35.34 | $35.34 | 1,339 |
| 2023-04-28 | $34.98 | $34.98 | $34.75 | $34.75 | $34.75 | 379 |
| 2023-04-27 | $34.11 | $34.28 | $34.11 | $34.28 | $34.28 | 337 |
| 2023-04-26 | $34.40 | $34.41 | $34.31 | $34.31 | $34.31 | 853 |
| 2023-04-25 | $34.96 | $35.13 | $34.48 | $34.48 | $34.48 | 3,826 |
| 2023-04-24 | $35.47 | $35.47 | $35.13 | $35.29 | $35.29 | 1,008 |
| 2023-04-21 | $34.85 | $35.61 | $34.78 | $35.61 | $35.61 | 2,680 |
| 2023-04-20 | $34.85 | $34.93 | $34.76 | $34.88 | $34.88 | 765 |
| 2023-04-19 | $34.34 | $35.35 | $34.34 | $35.32 | $35.32 | 2,524 |
| 2023-04-18 | $35.09 | $35.09 | $34.68 | $34.82 | $34.82 | 555 |
| 2023-04-17 | $33.96 | $35.06 | $33.96 | $35.06 | $35.06 | 1,361 |
| 2023-04-14 | $34.00 | $34.01 | $33.53 | $33.69 | $33.69 | 2,195 |
| 2023-04-13 | $33.12 | $34.30 | $33.12 | $34.16 | $34.16 | 3,801 |
| 2023-04-12 | $33.80 | $33.80 | $33.13 | $33.13 | $33.13 | 463 |
| 2023-04-11 | $32.99 | $33.57 | $32.99 | $33.49 | $33.49 | 1,712 |
| 2023-04-10 | $33.03 | $33.23 | $33.03 | $33.23 | $33.23 | 1,132 |
| 2023-04-06 | $32.98 | $33.32 | $32.98 | $33.32 | $33.32 | 875 |
| 2023-04-05 | $32.76 | $32.76 | $32.75 | $32.75 | $32.75 | 375 |
| 2023-04-04 | $33.24 | $33.24 | $32.75 | $33.02 | $33.02 | 3,684 |
| 2023-04-03 | $33.24 | $33.49 | $33.24 | $33.49 | $33.49 | 1,646 |
| 2023-03-31 | $33.31 | $33.31 | $33.20 | $33.20 | $33.20 | 998 |
| 2023-03-30 | $33.04 | $33.04 | $32.66 | $32.66 | $32.66 | 1,520 |
| 2023-03-29 | $32.86 | $33.13 | $32.84 | $33.13 | $33.13 | 1,798 |
| 2023-03-28 | $32.78 | $32.79 | $32.42 | $32.44 | $32.44 | 3,611 |
| 2023-03-27 | $32.67 | $32.85 | $32.53 | $32.68 | $32.68 | 1,566 |
| 2023-03-24 | $31.69 | $32.26 | $31.66 | $32.26 | $32.26 | 2,102 |
| 2023-03-23 | $32.31 | $32.60 | $32.02 | $32.08 | $32.08 | 1,459 |
| 2023-03-22 | $32.56 | $32.56 | $31.99 | $31.99 | $31.99 | 253 |
| 2023-03-21 | $33.32 | $33.32 | $33.17 | $33.17 | $33.17 | 243 |
| 2023-03-20 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 198 |
| 2023-03-17 | $33.41 | $33.41 | $32.82 | $32.89 | $32.89 | 888 |
| 2023-03-16 | $32.99 | $33.92 | $32.99 | $33.88 | $33.88 | 1,388 |
| 2023-03-15 | $33.47 | $33.56 | $33.47 | $33.56 | $33.56 | 282 |
| 2023-03-14 | $34.16 | $34.16 | $33.65 | $33.83 | $33.83 | 5,311 |
| 2023-03-13 | $31.67 | $33.38 | $31.67 | $33.30 | $33.30 | 2,526 |
| 2023-03-10 | $32.00 | $32.25 | $31.72 | $32.25 | $32.25 | 894 |
| 2023-03-09 | $33.66 | $33.71 | $33.64 | $33.64 | $33.64 | 1,408 |
| 2023-03-08 | $34.66 | $34.71 | $34.61 | $34.71 | $34.71 | 1,865 |
| 2023-03-07 | $34.90 | $35.27 | $34.90 | $34.96 | $34.96 | 3,583 |
| 2023-03-06 | $36.00 | $36.00 | $35.24 | $35.24 | $35.24 | 228 |
| 2023-03-03 | $35.35 | $35.94 | $35.35 | $35.94 | $35.94 | 5,354 |
| 2023-03-02 | $34.99 | $35.23 | $34.99 | $35.18 | $35.18 | 792 |
| 2023-03-01 | $35.21 | $35.53 | $35.21 | $35.35 | $35.35 | 1,246 |
| 2023-02-28 | $35.02 | $35.02 | $34.96 | $34.96 | $34.96 | 367 |
| 2023-02-27 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 122 |
| 2023-02-24 | $34.30 | $34.58 | $34.24 | $34.24 | $34.24 | 8,097 |
| 2023-02-23 | $35.16 | $35.20 | $34.69 | $35.05 | $35.05 | 11,150 |
| 2023-02-22 | $34.97 | $35.16 | $34.93 | $35.06 | $35.06 | 8,863 |
| 2023-02-21 | $35.93 | $35.93 | $34.70 | $34.70 | $34.70 | 10,816 |
| 2023-02-17 | $35.73 | $36.40 | $35.73 | $36.21 | $36.21 | 8,396 |
| 2023-02-16 | $35.60 | $36.14 | $35.60 | $35.61 | $35.61 | 17,517 |
| 2023-02-15 | $35.64 | $35.89 | $35.64 | $35.89 | $35.89 | 1,389 |
| 2023-02-14 | $35.35 | $35.64 | $35.35 | $35.64 | $35.64 | 11,819 |
| 2023-02-13 | $35.49 | $35.77 | $35.49 | $35.55 | $35.55 | 10,121 |
| 2023-02-10 | $35.28 | $35.48 | $35.27 | $35.31 | $35.31 | 1,677 |
| 2023-02-09 | $36.19 | $36.19 | $35.55 | $35.55 | $35.55 | 972 |
| 2023-02-08 | $36.34 | $36.34 | $36.00 | $36.00 | $36.00 | 8,639 |
| 2023-02-07 | $36.63 | $36.96 | $36.63 | $36.96 | $36.96 | 548 |
| 2023-02-06 | $37.10 | $37.10 | $36.67 | $36.76 | $36.76 | 4,331 |
| 2023-02-03 | $37.48 | $37.48 | $37.29 | $37.32 | $37.32 | 1,338 |
| 2023-02-02 | $37.50 | $38.00 | $37.36 | $37.90 | $37.90 | 29,106 |
| 2023-02-01 | $36.29 | $36.91 | $36.29 | $36.91 | $36.91 | 1,340 |
| 2023-01-31 | $36.55 | $36.57 | $36.55 | $36.56 | $36.56 | 1,009 |
| 2023-01-30 | $36.24 | $36.24 | $35.83 | $35.92 | $35.92 | 486 |
| 2023-01-27 | $36.17 | $36.98 | $36.17 | $36.78 | $36.78 | 877 |
| 2023-01-26 | $36.26 | $36.41 | $36.17 | $36.41 | $36.41 | 1,406 |
| 2023-01-25 | $35.24 | $36.36 | $35.24 | $36.36 | $36.36 | 2,344 |
| 2023-01-24 | $36.10 | $36.51 | $36.10 | $36.42 | $36.42 | 1,575 |
| 2023-01-23 | $35.77 | $36.26 | $35.77 | $36.15 | $36.15 | 2,214 |
| 2023-01-20 | $35.55 | $35.89 | $35.55 | $35.89 | $35.89 | 813 |
| 2023-01-19 | $35.35 | $35.46 | $35.03 | $35.27 | $35.27 | 3,665 |
| 2023-01-18 | $36.33 | $36.80 | $35.67 | $35.67 | $35.67 | 1,143 |
| 2023-01-17 | $35.97 | $36.10 | $35.97 | $36.09 | $36.09 | 970 |
| 2023-01-13 | $36.38 | $36.51 | $35.77 | $36.17 | $36.17 | 948 |
| 2023-01-12 | $34.38 | $35.92 | $34.38 | $35.92 | $35.92 | 491 |
| 2023-01-11 | $34.55 | $34.79 | $33.97 | $34.79 | $34.79 | 3,040 |
| 2023-01-10 | $33.91 | $34.17 | $33.91 | $34.17 | $34.17 | 810 |
| 2023-01-09 | $33.70 | $33.89 | $33.44 | $33.44 | $33.44 | 2,656 |
| 2023-01-06 | $34.01 | $34.03 | $33.88 | $33.88 | $33.88 | 2,215 |
| 2023-01-05 | $33.64 | $33.86 | $33.64 | $33.83 | $33.83 | 714 |
| 2023-01-04 | $33.24 | $33.71 | $33.24 | $33.41 | $33.41 | 21,545 |
| 2023-01-03 | $34.07 | $34.07 | $33.13 | $33.13 | $33.13 | 2,596 |
| 2022-12-30 | $33.08 | $33.68 | $33.01 | $33.63 | $33.63 | 3,078 |
| 2022-12-29 | $33.01 | $33.63 | $32.99 | $33.46 | $33.46 | 3,365 |
| 2022-12-28 | $32.00 | $32.15 | $31.97 | $32.14 | $32.14 | 2,525 |
| 2022-12-27 | $32.73 | $32.73 | $32.07 | $32.07 | $32.07 | 2,774 |
| 2022-12-23 | $33.32 | $33.32 | $32.87 | $32.95 | $32.95 | 1,308 |
| 2022-12-22 | $33.26 | $33.70 | $33.10 | $33.70 | $33.70 | 2,800 |
| 2022-12-21 | $33.66 | $34.03 | $33.66 | $33.72 | $33.72 | 2,235 |
| 2022-12-20 | $32.95 | $33.18 | $32.80 | $33.15 | $33.15 | 2,562 |
| 2022-12-19 | $32.89 | $32.91 | $32.48 | $32.55 | $32.55 | 823 |
| 2022-12-16 | $32.84 | $33.35 | $32.84 | $33.35 | $33.35 | 917 |
| 2022-12-15 | $33.51 | $33.51 | $33.21 | $33.23 | $33.23 | 450 |
| 2022-12-14 | $34.17 | $34.42 | $33.93 | $34.09 | $34.09 | 1,785 |
| 2022-12-13 | $34.29 | $34.29 | $33.65 | $34.24 | $34.24 | 963 |
| 2022-12-12 | $33.57 | $33.62 | $33.57 | $33.62 | $33.62 | 407 |
| 2022-12-09 | $33.70 | $33.70 | $32.94 | $32.94 | $32.94 | 196 |
| 2022-12-08 | $33.55 | $33.79 | $33.55 | $33.66 | $33.66 | 1,352 |
| 2022-12-07 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 357 |
| 2022-12-06 | $33.66 | $33.71 | $32.91 | $33.07 | $33.07 | 8,453 |
| 2022-12-05 | $34.79 | $34.84 | $33.94 | $34.11 | $34.11 | 11,144 |
| 2022-12-02 | $34.73 | $35.24 | $34.73 | $35.24 | $35.24 | 1,212 |
| 2022-12-01 | $34.42 | $34.54 | $34.42 | $34.54 | $34.54 | 359 |
| 2022-11-30 | $32.98 | $34.54 | $32.98 | $34.54 | $34.54 | 2,826 |
| 2022-11-29 | $32.90 | $33.33 | $32.90 | $32.98 | $32.98 | 3,087 |
| 2022-11-28 | $33.42 | $33.42 | $32.95 | $32.95 | $32.95 | 1,249 |
| 2022-11-25 | $33.46 | $33.76 | $33.46 | $33.67 | $33.67 | 2,108 |
| 2022-11-23 | $33.75 | $33.75 | $33.62 | $33.62 | $33.62 | 470 |
| 2022-11-22 | $32.95 | $33.47 | $32.95 | $33.46 | $33.46 | 4,561 |
| 2022-11-21 | $33.16 | $33.21 | $33.16 | $33.16 | $33.16 | 376 |
| 2022-11-18 | $33.74 | $33.79 | $33.44 | $33.62 | $33.62 | 637 |
| 2022-11-17 | $33.93 | $33.93 | $33.26 | $33.42 | $33.42 | 7,964 |
| 2022-11-16 | $34.31 | $34.31 | $34.02 | $34.02 | $34.02 | 909 |
| 2022-11-15 | $35.55 | $35.55 | $34.94 | $35.02 | $35.02 | 1,934 |
| 2022-11-14 | $35.00 | $35.29 | $34.86 | $34.86 | $34.86 | 1,759 |
| 2022-11-11 | $34.10 | $35.33 | $33.96 | $35.30 | $35.30 | 2,124 |
| 2022-11-10 | $33.30 | $34.25 | $33.30 | $34.25 | $34.25 | 766 |
| 2022-11-09 | $32.43 | $32.44 | $31.89 | $31.95 | $31.95 | 8,509 |
| 2022-11-08 | $32.75 | $32.89 | $32.68 | $32.89 | $32.89 | 2,505 |
| 2022-11-07 | $32.95 | $32.95 | $32.65 | $32.65 | $32.65 | 796 |
| 2022-11-04 | $33.84 | $33.84 | $32.98 | $32.98 | $32.98 | 446 |
| 2022-11-03 | $33.67 | $33.67 | $33.59 | $33.59 | $33.59 | 452 |
| 2022-11-02 | $34.98 | $35.17 | $33.75 | $33.75 | $33.75 | 30,096 |
| 2022-11-01 | $34.77 | $35.01 | $34.47 | $34.56 | $34.56 | 35,718 |
| 2022-10-31 | $34.80 | $34.80 | $34.43 | $34.43 | $34.43 | 450 |
| 2022-10-28 | $34.25 | $34.81 | $34.25 | $34.81 | $34.81 | 1,966 |
| 2022-10-27 | $34.23 | $34.28 | $33.94 | $33.94 | $33.94 | 7,427 |
| 2022-10-26 | $35.31 | $35.31 | $34.55 | $34.55 | $34.55 | 340 |
| 2022-10-25 | $34.01 | $34.07 | $34.01 | $34.07 | $34.07 | 298 |
| 2022-10-24 | $32.40 | $33.02 | $32.40 | $33.02 | $33.02 | 3,807 |
| 2022-10-21 | $33.30 | $33.32 | $33.25 | $33.29 | $33.29 | 1,943 |
| 2022-10-20 | $33.47 | $33.50 | $32.64 | $32.66 | $32.66 | 902 |
| 2022-10-19 | $33.37 | $33.37 | $32.70 | $32.73 | $32.73 | 2,399 |
| 2022-10-18 | $34.89 | $34.89 | $34.18 | $34.18 | $34.18 | 490 |
| 2022-10-17 | $33.92 | $34.01 | $33.86 | $34.01 | $34.01 | 3,151 |
| 2022-10-14 | $33.32 | $33.34 | $33.01 | $33.01 | $33.01 | 1,540 |
| 2022-10-13 | $33.93 | $33.98 | $33.93 | $33.98 | $33.98 | 715 |
| 2022-10-12 | $33.32 | $33.61 | $33.14 | $33.61 | $33.61 | 2,190 |
| 2022-10-11 | $33.15 | $33.61 | $32.67 | $33.54 | $33.54 | 2,012 |
| 2022-10-10 | $33.57 | $33.57 | $33.35 | $33.38 | $33.38 | 840 |
| 2022-10-07 | $34.65 | $34.65 | $34.00 | $34.00 | $34.00 | 618 |
| 2022-10-06 | $35.36 | $35.70 | $35.36 | $35.65 | $35.65 | 1,925 |
| 2022-10-05 | $35.28 | $35.74 | $35.28 | $35.74 | $35.74 | 244 |
| 2022-10-04 | $35.69 | $35.90 | $35.67 | $35.90 | $35.90 | 2,125 |
| 2022-10-03 | $34.42 | $34.67 | $34.42 | $34.61 | $34.61 | 840 |
| 2022-09-30 | $35.27 | $35.27 | $34.37 | $34.37 | $34.37 | 1,117 |
| 2022-09-29 | $34.34 | $34.43 | $34.34 | $34.43 | $34.43 | 772 |
| 2022-09-28 | $34.87 | $35.15 | $34.87 | $35.06 | $35.06 | 785 |
| 2022-09-27 | $33.95 | $33.95 | $33.44 | $33.59 | $33.59 | 7,217 |
| 2022-09-26 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 279 |
| 2022-09-23 | $33.38 | $33.47 | $33.15 | $33.47 | $33.47 | 2,457 |
| 2022-09-22 | $33.92 | $34.38 | $33.92 | $34.13 | $34.13 | 799 |
| 2022-09-21 | $35.86 | $35.88 | $34.80 | $34.82 | $34.82 | 3,816 |
| 2022-09-20 | $36.03 | $36.03 | $35.88 | $35.91 | $35.91 | 1,289 |
| 2022-09-19 | $35.89 | $36.16 | $35.76 | $36.16 | $36.16 | 20,018 |
| 2022-09-16 | $36.17 | $36.40 | $36.17 | $36.40 | $36.40 | 1,158 |
| 2022-09-15 | $37.06 | $37.88 | $37.06 | $37.60 | $37.60 | 20,291 |
| 2022-09-14 | $37.19 | $37.59 | $37.10 | $37.45 | $37.45 | 1,302 |
| 2022-09-13 | $37.54 | $37.54 | $37.00 | $37.00 | $37.00 | 859 |
| 2022-09-12 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 256 |
| 2022-09-09 | $38.26 | $38.40 | $38.19 | $38.29 | $38.29 | 876 |
| 2022-09-08 | $37.70 | $37.93 | $37.32 | $37.93 | $37.93 | 2,193 |
| 2022-09-07 | $35.03 | $36.79 | $35.03 | $36.76 | $36.76 | 4,045 |
| 2022-09-06 | $35.89 | $35.89 | $35.34 | $35.34 | $35.34 | 2,877 |
| 2022-09-02 | $36.30 | $36.30 | $35.96 | $35.98 | $35.98 | 2,705 |
| 2022-09-01 | $35.92 | $36.49 | $35.47 | $36.49 | $36.49 | 2,280 |
| 2022-08-31 | $36.24 | $36.26 | $36.02 | $36.22 | $36.22 | 2,214 |
| 2022-08-30 | $35.80 | $35.90 | $35.69 | $35.86 | $35.86 | 1,682 |
| 2022-08-29 | $36.53 | $36.53 | $36.37 | $36.37 | $36.37 | 500 |
| 2022-08-26 | $37.95 | $37.95 | $36.76 | $36.83 | $36.83 | 1,691 |
| 2022-08-25 | $38.57 | $38.57 | $38.31 | $38.48 | $38.48 | 2,371 |
| 2022-08-24 | $38.08 | $38.51 | $38.08 | $38.34 | $38.34 | 2,011 |
| 2022-08-23 | $37.39 | $37.45 | $37.39 | $37.45 | $37.45 | 1,772 |
| 2022-08-22 | $37.37 | $37.37 | $36.93 | $37.06 | $37.06 | 1,121 |
| 2022-08-19 | $37.48 | $37.67 | $37.34 | $37.51 | $37.51 | 6,043 |
| 2022-08-18 | $38.30 | $38.30 | $38.17 | $38.17 | $38.17 | 1,509 |
| 2022-08-17 | $38.54 | $38.87 | $38.43 | $38.43 | $38.43 | 1,166 |
| 2022-08-16 | $39.45 | $39.88 | $39.45 | $39.55 | $39.55 | 3,607 |
| 2022-08-15 | $40.03 | $40.44 | $39.86 | $40.44 | $40.44 | 2,003 |
| 2022-08-12 | $39.82 | $40.23 | $39.82 | $40.23 | $40.23 | 1,236 |
| 2022-08-11 | $40.41 | $40.86 | $39.30 | $39.50 | $39.50 | 6,211 |
| 2022-08-10 | $39.04 | $40.13 | $39.04 | $40.10 | $40.10 | 2,486 |
| 2022-08-09 | $39.19 | $39.19 | $38.44 | $38.66 | $38.66 | 4,060 |
| 2022-08-08 | $39.58 | $39.61 | $39.58 | $39.61 | $39.61 | 679 |
| 2022-08-05 | $37.90 | $39.00 | $37.90 | $39.00 | $39.00 | 3,201 |
| 2022-08-04 | $37.50 | $37.82 | $37.50 | $37.82 | $37.82 | 551 |
| 2022-08-03 | $36.83 | $36.88 | $36.66 | $36.88 | $36.88 | 2,191 |
| 2022-08-02 | $35.26 | $35.60 | $35.26 | $35.56 | $35.56 | 1,299 |
| 2022-08-01 | $34.74 | $34.77 | $34.70 | $34.77 | $34.77 | 963 |
| 2022-07-29 | $35.30 | $35.30 | $34.91 | $35.22 | $35.22 | 4,524 |
| 2022-07-28 | $35.14 | $35.56 | $35.14 | $35.52 | $35.52 | 1,324 |
| 2022-07-27 | $35.18 | $35.82 | $34.96 | $35.77 | $35.77 | 3,546 |
| 2022-07-26 | $34.70 | $35.27 | $34.45 | $35.00 | $35.00 | 1,276 |
| 2022-07-25 | $34.68 | $34.86 | $34.68 | $34.86 | $34.86 | 702 |
| 2022-07-22 | $35.38 | $35.38 | $34.92 | $34.92 | $34.92 | 420 |
| 2022-07-21 | $36.11 | $36.13 | $36.07 | $36.13 | $36.13 | 984 |
| 2022-07-20 | $36.20 | $36.20 | $35.46 | $35.85 | $35.85 | 2,120 |
| 2022-07-19 | $34.80 | $35.35 | $34.80 | $35.35 | $35.35 | 623 |
| 2022-07-18 | $34.53 | $34.53 | $34.05 | $34.05 | $34.05 | 655 |
| 2022-07-15 | $34.50 | $34.95 | $34.21 | $34.95 | $34.95 | 1,156 |
| 2022-07-14 | $34.50 | $34.69 | $34.24 | $34.45 | $34.45 | 1,002 |
| 2022-07-13 | $34.13 | $35.14 | $34.13 | $35.01 | $35.01 | 17,196 |
| 2022-07-12 | $34.31 | $34.93 | $34.31 | $34.76 | $34.76 | 22,532 |
| 2022-07-11 | $35.84 | $35.84 | $34.67 | $34.67 | $34.67 | 5,960 |
| 2022-07-08 | $35.62 | $36.01 | $35.62 | $36.01 | $36.01 | 728 |
| 2022-07-07 | $34.64 | $35.84 | $34.64 | $35.69 | $35.69 | 3,013 |
| 2022-07-06 | $34.98 | $35.00 | $34.43 | $34.43 | $34.43 | 3,347 |
| 2022-07-05 | $32.50 | $34.59 | $32.50 | $34.59 | $34.59 | 932 |
| 2022-07-01 | $32.21 | $33.20 | $32.21 | $33.20 | $33.20 | 1,609 |
| 2022-06-30 | $32.58 | $32.69 | $32.24 | $32.24 | $32.24 | 1,342 |
| 2022-06-29 | $32.62 | $32.70 | $32.62 | $32.70 | $32.70 | 1,010 |
| 2022-06-28 | $33.91 | $33.91 | $32.68 | $32.68 | $32.68 | 2,920 |
| 2022-06-27 | $34.15 | $34.15 | $33.53 | $33.76 | $33.76 | 1,850 |
| 2022-06-24 | $33.39 | $33.87 | $33.39 | $33.87 | $33.87 | 4,716 |
| 2022-06-23 | $32.53 | $33.27 | $32.53 | $33.27 | $33.27 | 466 |
| 2022-06-22 | $31.72 | $31.72 | $31.36 | $31.40 | $31.40 | 755 |
| 2022-06-21 | $30.11 | $31.30 | $30.11 | $30.85 | $30.85 | 6,726 |
| 2022-06-17 | $29.78 | $30.54 | $29.32 | $30.17 | $30.17 | 3,743 |
| 2022-06-16 | $28.36 | $28.68 | $28.36 | $28.68 | $28.68 | 779 |
| 2022-06-15 | $29.49 | $29.90 | $29.15 | $29.70 | $29.70 | 3,275 |
| 2022-06-14 | $28.66 | $28.71 | $28.18 | $28.69 | $28.69 | 4,276 |
| 2022-06-13 | $28.89 | $29.32 | $28.35 | $28.70 | $28.70 | 6,001 |
| 2022-06-10 | $30.50 | $30.54 | $30.22 | $30.30 | $30.30 | 661 |
| 2022-06-09 | $32.40 | $32.40 | $31.61 | $31.61 | $31.61 | 3,449 |
| 2022-06-08 | $32.45 | $33.22 | $32.45 | $32.87 | $32.87 | 1,415 |
| 2022-06-07 | $32.20 | $32.61 | $32.20 | $32.61 | $32.61 | 761 |
| 2022-06-06 | $32.30 | $32.30 | $31.54 | $31.54 | $31.54 | 8,439 |
| 2022-06-03 | $31.83 | $32.06 | $31.83 | $32.06 | $32.06 | 3,504 |
| 2022-06-02 | $30.94 | $31.86 | $30.94 | $31.86 | $31.86 | 3,731 |
| 2022-06-01 | $31.31 | $31.31 | $30.44 | $30.70 | $30.70 | 11,701 |
| 2022-05-31 | $31.69 | $31.81 | $31.07 | $31.33 | $31.33 | 6,278 |
| 2022-05-27 | $31.27 | $32.25 | $31.27 | $32.21 | $32.21 | 15,511 |
| 2022-05-26 | $31.26 | $31.41 | $31.21 | $31.22 | $31.22 | 10,068 |
| 2022-05-25 | $30.83 | $30.83 | $30.27 | $30.73 | $30.73 | 10,579 |
| 2022-05-24 | $30.45 | $30.70 | $30.27 | $30.34 | $30.34 | 18,391 |
| 2022-05-23 | $31.31 | $31.57 | $31.23 | $31.49 | $31.49 | 3,501 |
| 2022-05-20 | $31.50 | $31.67 | $30.52 | $31.51 | $31.51 | 4,907 |
| 2022-05-19 | $30.83 | $31.53 | $30.79 | $31.23 | $31.23 | 3,447 |
| 2022-05-18 | $30.64 | $30.65 | $30.51 | $30.57 | $30.57 | 1,823 |
| 2022-05-17 | $31.05 | $31.96 | $31.05 | $31.93 | $31.93 | 3,215 |
| 2022-05-16 | $30.58 | $30.98 | $30.58 | $30.68 | $30.68 | 1,553 |
| 2022-05-13 | $29.54 | $30.71 | $29.54 | $30.71 | $30.71 | 3,164 |
| 2022-05-12 | $27.98 | $28.74 | $27.91 | $28.68 | $28.68 | 2,111 |
| 2022-05-11 | $28.95 | $29.62 | $27.71 | $27.71 | $27.71 | 2,600 |
| 2022-05-10 | $29.13 | $29.83 | $28.99 | $29.46 | $29.46 | 5,534 |
| 2022-05-09 | $30.07 | $30.24 | $28.14 | $28.30 | $28.30 | 16,316 |
| 2022-05-06 | $32.12 | $32.12 | $31.03 | $31.07 | $31.07 | 1,730 |
| 2022-05-05 | $33.92 | $34.01 | $32.34 | $32.48 | $32.48 | 3,744 |
| 2022-05-04 | $33.72 | $34.59 | $32.77 | $34.59 | $34.59 | 1,001 |
| 2022-05-03 | $34.27 | $34.27 | $33.70 | $33.96 | $33.96 | 783 |
| 2022-05-02 | $33.49 | $33.99 | $32.85 | $33.99 | $33.99 | 9,297 |
| 2022-04-29 | $33.81 | $34.25 | $32.93 | $32.93 | $32.93 | 2,160 |
| 2022-04-28 | $33.55 | $33.74 | $32.34 | $33.70 | $33.70 | 2,985 |
| 2022-04-27 | $34.40 | $34.63 | $34.01 | $34.01 | $34.01 | 50,875 |
| 2022-04-26 | $35.56 | $35.74 | $34.52 | $34.52 | $34.52 | 7,178 |
| 2022-04-25 | $35.59 | $36.28 | $35.59 | $36.28 | $36.28 | 5,073 |
| 2022-04-22 | $36.04 | $36.45 | $35.49 | $35.49 | $35.49 | 4,035 |
| 2022-04-21 | $37.27 | $37.29 | $36.51 | $36.58 | $36.58 | 3,435 |
| 2022-04-20 | $38.06 | $38.39 | $37.99 | $38.06 | $38.06 | 6,993 |
| 2022-04-19 | $38.04 | $38.36 | $37.86 | $38.00 | $38.00 | 5,281 |
| 2022-04-18 | $38.24 | $38.24 | $37.13 | $37.19 | $37.19 | 9,579 |
| 2022-04-14 | $39.35 | $39.35 | $38.78 | $38.81 | $38.81 | 9,789 |
| 2022-04-13 | $38.29 | $39.53 | $38.29 | $39.48 | $39.48 | 10,609 |
| 2022-04-12 | $38.95 | $38.95 | $38.29 | $38.45 | $38.45 | 2,191 |
| 2022-04-11 | $38.82 | $38.88 | $38.39 | $38.52 | $38.52 | 4,686 |
| 2022-04-08 | $39.89 | $40.01 | $39.89 | $40.01 | $40.01 | 572 |
| 2022-04-07 | $40.25 | $40.43 | $39.79 | $40.35 | $40.35 | 12,068 |
| 2022-04-06 | $39.62 | $40.41 | $39.62 | $40.30 | $40.30 | 5,466 |
| 2022-04-05 | $41.01 | $41.62 | $40.82 | $40.82 | $40.82 | 2,883 |
| 2022-04-04 | $40.96 | $41.48 | $40.96 | $41.43 | $41.43 | 2,144 |
| 2022-04-01 | $40.37 | $40.65 | $40.37 | $40.42 | $40.42 | 6,453 |
| 2022-03-31 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 168 |
| 2022-03-30 | $40.62 | $40.99 | $40.04 | $40.08 | $40.08 | 3,404 |
| 2022-03-29 | $40.00 | $40.41 | $39.61 | $40.41 | $40.41 | 3,161 |
| 2022-03-28 | $38.63 | $39.04 | $38.23 | $38.87 | $38.87 | 3,456 |
| 2022-03-25 | $38.83 | $38.83 | $38.82 | $38.82 | $38.82 | 1,024 |
| 2022-03-24 | $38.73 | $39.40 | $38.52 | $39.40 | $39.40 | 2,028 |
| 2022-03-23 | $38.94 | $39.48 | $38.85 | $38.88 | $38.88 | 4,565 |
| 2022-03-22 | $39.43 | $39.80 | $39.38 | $39.80 | $39.80 | 3,902 |
| 2022-03-21 | $39.18 | $39.28 | $38.47 | $38.47 | $38.47 | 1,280 |
| 2022-03-18 | $38.25 | $39.49 | $38.25 | $39.49 | $39.49 | 3,674 |
| 2022-03-17 | $37.84 | $38.56 | $37.84 | $38.56 | $38.56 | 2,153 |
| 2022-03-16 | $36.61 | $37.22 | $36.41 | $37.22 | $37.22 | 3,997 |
| 2022-03-15 | $34.99 | $35.35 | $34.84 | $35.35 | $35.35 | 3,485 |
| 2022-03-14 | $35.97 | $36.46 | $34.68 | $34.68 | $34.68 | 2,640 |
| 2022-03-11 | $38.29 | $38.29 | $36.63 | $36.64 | $36.64 | 2,549 |
| 2022-03-10 | $37.70 | $38.00 | $37.55 | $38.00 | $38.00 | 1,712 |
| 2022-03-09 | $37.56 | $38.56 | $37.56 | $38.45 | $38.45 | 3,934 |
| 2022-03-08 | $36.58 | $37.86 | $36.19 | $36.83 | $36.83 | 5,984 |
| 2022-03-07 | $37.40 | $37.40 | $36.78 | $36.86 | $36.86 | 4,420 |
| 2022-03-04 | $37.77 | $37.77 | $37.24 | $37.41 | $37.41 | 2,966 |
| 2022-03-03 | $38.99 | $38.99 | $38.13 | $38.13 | $38.13 | 1,184 |
| 2022-03-02 | $38.33 | $39.14 | $38.33 | $39.10 | $39.10 | 1,582 |
| 2022-03-01 | $39.40 | $39.40 | $38.88 | $38.88 | $38.88 | 3,170 |
| 2022-02-28 | $38.98 | $39.09 | $38.58 | $39.09 | $39.09 | 2,187 |
| 2022-02-25 | $38.87 | $39.15 | $38.58 | $39.15 | $39.15 | 2,376 |
| 2022-02-24 | $35.00 | $38.32 | $35.00 | $38.31 | $38.31 | 5,820 |
| 2022-02-23 | $37.71 | $37.71 | $36.51 | $36.51 | $36.51 | 2,631 |
| 2022-02-22 | $37.81 | $38.26 | $37.54 | $38.14 | $38.14 | 8,912 |
| 2022-02-18 | $38.16 | $38.44 | $37.87 | $38.43 | $38.43 | 4,550 |
| 2022-02-17 | $40.20 | $40.20 | $38.84 | $38.84 | $38.84 | 24,545 |
| 2022-02-16 | $39.94 | $40.67 | $39.83 | $40.67 | $40.67 | 3,421 |
| 2022-02-15 | $40.58 | $40.87 | $40.24 | $40.87 | $40.87 | 7,395 |
| 2022-02-14 | $39.98 | $39.98 | $39.20 | $39.32 | $39.32 | 7,952 |
| 2022-02-11 | $41.03 | $41.03 | $39.59 | $40.03 | $40.03 | 3,929 |
| 2022-02-10 | $40.56 | $42.20 | $40.55 | $40.55 | $40.55 | 5,460 |
| 2022-02-09 | $40.85 | $41.51 | $40.85 | $41.48 | $41.48 | 4,912 |
| 2022-02-08 | $39.35 | $39.95 | $39.16 | $39.95 | $39.95 | 2,114 |
| 2022-02-07 | $40.11 | $40.11 | $39.48 | $39.70 | $39.70 | 1,456 |
| 2022-02-04 | $38.76 | $39.17 | $38.52 | $39.17 | $39.17 | 4,126 |
| 2022-02-03 | $38.72 | $38.96 | $38.41 | $38.41 | $38.41 | 2,350 |
| 2022-02-02 | $39.26 | $39.50 | $38.97 | $39.28 | $39.28 | 8,418 |
| 2022-02-01 | $39.59 | $40.15 | $39.48 | $39.69 | $39.69 | 3,213 |
| 2022-01-31 | $37.10 | $39.37 | $37.10 | $39.37 | $39.37 | 4,970 |
| 2022-01-28 | $35.85 | $36.54 | $35.44 | $36.17 | $36.17 | 2,876 |
| 2022-01-27 | $37.91 | $37.91 | $36.11 | $36.13 | $36.13 | 4,429 |
| 2022-01-26 | $38.49 | $39.29 | $37.16 | $37.55 | $37.55 | 5,132 |
| 2022-01-25 | $38.19 | $38.56 | $37.40 | $38.17 | $38.17 | 60,994 |
| 2022-01-24 | $37.44 | $38.58 | $36.17 | $38.58 | $38.58 | 10,721 |
| 2022-01-21 | $38.46 | $39.18 | $38.11 | $38.11 | $38.11 | 5,690 |
| 2022-01-20 | $39.43 | $40.67 | $39.01 | $39.01 | $39.01 | 5,618 |
| 2022-01-19 | $39.86 | $40.09 | $39.18 | $39.18 | $39.18 | 5,057 |
| 2022-01-18 | $41.25 | $41.25 | $39.82 | $39.89 | $39.89 | 7,390 |
| 2022-01-14 | $40.82 | $41.39 | $40.50 | $41.39 | $41.39 | 2,328 |
| 2022-01-13 | $42.69 | $42.69 | $41.45 | $41.45 | $41.45 | 2,390 |
| 2022-01-12 | $44.10 | $44.20 | $42.85 | $42.85 | $42.85 | 5,562 |
| 2022-01-11 | $42.88 | $44.00 | $42.88 | $43.82 | $43.82 | 5,991 |
| 2022-01-10 | $42.48 | $43.16 | $42.02 | $43.16 | $43.16 | 5,554 |
| 2022-01-07 | $44.02 | $44.02 | $43.09 | $43.09 | $43.09 | 19,887 |
| 2022-01-06 | $44.69 | $44.72 | $43.32 | $44.12 | $44.12 | 6,526 |
| 2022-01-05 | $46.67 | $46.67 | $44.60 | $44.60 | $44.60 | 5,581 |
| 2022-01-04 | $48.76 | $48.76 | $46.50 | $46.96 | $46.96 | 5,483 |
| 2022-01-03 | $47.45 | $48.49 | $46.80 | $48.46 | $48.46 | 3,073 |
| 2021-12-31 | $48.50 | $48.50 | $47.29 | $47.29 | $47.29 | 7,187 |
| 2021-12-30 | $47.97 | $48.60 | $47.97 | $48.31 | $48.31 | 6,799 |
| 2021-12-29 | $47.82 | $47.82 | $47.11 | $47.40 | $47.40 | 15,038 |
| 2021-12-28 | $48.55 | $49.03 | $47.97 | $47.97 | $47.51 | 8,303 |
| 2021-12-27 | $49.35 | $49.35 | $48.47 | $48.51 | $48.05 | 6,076 |
| 2021-12-23 | $49.57 | $50.00 | $49.28 | $49.86 | $49.39 | 6,629 |
| 2021-12-22 | $48.40 | $49.21 | $48.40 | $49.05 | $48.59 | 3,196 |
| 2021-12-21 | $48.24 | $49.09 | $48.23 | $48.97 | $48.51 | 69,794 |
| 2021-12-20 | $47.45 | $48.34 | $47.45 | $48.21 | $47.75 | 59,161 |
| 2021-12-17 | $45.80 | $48.64 | $45.80 | $48.40 | $47.94 | 5,769 |
| 2021-12-16 | $47.52 | $47.88 | $46.18 | $46.44 | $46.00 | 7,915 |
| 2021-12-15 | $46.02 | $47.54 | $45.59 | $47.54 | $47.09 | 11,899 |
| 2021-12-14 | $46.08 | $46.36 | $45.66 | $46.36 | $45.92 | 43,724 |
| 2021-12-13 | $46.28 | $46.55 | $45.81 | $46.55 | $46.11 | 4,093 |
| 2021-12-10 | $47.11 | $47.50 | $46.22 | $46.22 | $45.78 | 4,073 |
| 2021-12-09 | $48.48 | $48.48 | $46.95 | $46.95 | $46.51 | 1,490 |
| 2021-12-08 | $48.20 | $49.02 | $48.20 | $48.77 | $48.31 | 3,479 |
| 2021-12-07 | $46.47 | $48.50 | $46.47 | $47.98 | $47.53 | 4,658 |
| 2021-12-06 | $45.21 | $45.77 | $44.30 | $45.57 | $45.14 | 8,139 |
| 2021-12-03 | $47.75 | $47.75 | $45.22 | $45.22 | $44.79 | 4,873 |
| 2021-12-02 | $46.53 | $47.35 | $46.53 | $47.35 | $46.90 | 58,066 |
| 2021-12-01 | $49.06 | $49.06 | $46.77 | $46.77 | $46.33 | 53,731 |
| 2021-11-30 | $48.07 | $48.42 | $47.50 | $48.42 | $47.96 | 5,877 |
| 2021-11-29 | $49.02 | $49.13 | $48.39 | $48.47 | $48.01 | 52,156 |
| 2021-11-26 | $49.62 | $50.31 | $49.01 | $49.37 | $48.90 | 1,988 |
| 2021-11-24 | $49.25 | $50.36 | $49.10 | $50.11 | $49.64 | 6,782 |
| 2021-11-23 | $50.06 | $50.06 | $48.87 | $49.81 | $49.34 | 64,830 |
| 2021-11-22 | $51.81 | $51.81 | $50.58 | $50.81 | $50.33 | 55,349 |
| 2021-11-19 | $51.85 | $52.06 | $51.45 | $51.48 | $50.99 | 56,518 |
| 2021-11-18 | $53.01 | $53.24 | $51.76 | $51.81 | $51.32 | 56,555 |
| 2021-11-17 | $53.22 | $53.26 | $53.02 | $53.26 | $52.76 | 51,314 |
| 2021-11-16 | $53.43 | $53.74 | $52.63 | $53.66 | $53.15 | 4,614 |
| 2021-11-15 | $54.00 | $54.05 | $53.30 | $53.30 | $52.80 | 7,662 |
| 2021-11-12 | $54.48 | $54.48 | $53.90 | $54.24 | $53.72 | 3,588 |
| 2021-11-11 | $54.09 | $54.47 | $54.09 | $54.30 | $53.79 | 10,331 |
| 2021-11-10 | $55.11 | $55.11 | $54.31 | $54.31 | $53.80 | 1,176 |
| 2021-11-09 | $56.17 | $56.17 | $55.70 | $55.70 | $55.17 | 8,551 |
| 2021-11-08 | $56.49 | $57.42 | $56.49 | $56.88 | $56.34 | 8,207 |
| 2021-11-05 | $56.41 | $57.70 | $56.40 | $56.85 | $56.31 | 4,889 |
| 2021-11-04 | $57.19 | $57.51 | $57.19 | $57.34 | $56.80 | 1,254 |
| 2021-11-03 | $55.81 | $57.10 | $55.81 | $57.10 | $56.56 | 5,733 |
| 2021-11-02 | $55.35 | $55.99 | $55.35 | $55.99 | $55.46 | 3,307 |
| 2021-11-01 | $54.35 | $55.83 | $54.04 | $55.83 | $55.30 | 7,871 |
| 2021-10-29 | $54.43 | $54.43 | $54.20 | $54.29 | $53.78 | 1,642 |
| 2021-10-28 | $53.50 | $54.68 | $53.50 | $54.68 | $54.16 | 6,949 |
| 2021-10-27 | $53.88 | $54.04 | $53.63 | $54.00 | $53.49 | 3,256 |
| 2021-10-26 | $54.70 | $54.70 | $54.44 | $54.44 | $53.93 | 1,583 |
| 2021-10-25 | $54.09 | $54.70 | $54.09 | $54.48 | $53.96 | 3,406 |
| 2021-10-22 | $54.18 | $54.18 | $53.99 | $54.10 | $53.59 | 1,885 |
| 2021-10-21 | $54.12 | $54.51 | $54.12 | $54.51 | $53.99 | 3,169 |
| 2021-10-20 | $53.95 | $54.33 | $53.95 | $54.01 | $53.50 | 4,414 |
| 2021-10-19 | $53.90 | $54.50 | $53.90 | $54.22 | $53.71 | 2,624 |
| 2021-10-18 | $53.53 | $53.53 | $53.22 | $53.28 | $52.78 | 2,714 |
| 2021-10-15 | $54.83 | $54.83 | $54.53 | $54.53 | $54.01 | 1,191 |
| 2021-10-14 | $54.36 | $55.09 | $54.36 | $54.65 | $54.13 | 2,984 |
| 2021-10-13 | $53.97 | $54.22 | $53.80 | $53.98 | $53.47 | 5,279 |
| 2021-10-12 | $53.54 | $54.04 | $53.54 | $53.91 | $53.40 | 8,055 |
| 2021-10-11 | $53.82 | $53.94 | $53.48 | $53.48 | $52.97 | 1,863 |
| 2021-10-08 | $53.77 | $53.90 | $53.23 | $53.32 | $52.82 | 5,698 |
| 2021-10-07 | $54.40 | $54.53 | $54.40 | $54.45 | $53.93 | 1,991 |
| 2021-10-06 | $53.27 | $53.31 | $52.90 | $53.03 | $52.53 | 6,631 |
| 2021-10-05 | $54.22 | $54.22 | $53.38 | $53.46 | $52.95 | 3,519 |
| 2021-10-04 | $53.95 | $53.95 | $53.26 | $53.45 | $52.94 | 4,320 |
| 2021-10-01 | $53.88 | $54.83 | $53.22 | $54.83 | $54.31 | 4,284 |
| 2021-09-30 | $54.15 | $55.15 | $54.15 | $54.63 | $54.11 | 55,137 |
| 2021-09-29 | $54.47 | $55.09 | $53.91 | $53.91 | $53.40 | 7,393 |
| 2021-09-28 | $55.68 | $55.68 | $54.70 | $54.95 | $54.43 | 69,618 |
| 2021-09-27 | $56.13 | $56.61 | $56.13 | $56.53 | $56.00 | 3,542 |
| 2021-09-24 | $57.23 | $57.23 | $56.31 | $56.41 | $55.87 | 23,160 |
| 2021-09-23 | $57.06 | $57.60 | $57.04 | $57.60 | $57.05 | 4,413 |
| 2021-09-22 | $57.03 | $57.03 | $56.63 | $56.91 | $56.37 | 3,054 |
| 2021-09-21 | $56.72 | $57.28 | $56.70 | $56.74 | $56.20 | 2,766 |
| 2021-09-20 | $56.42 | $56.64 | $55.76 | $55.88 | $55.35 | 5,002 |
| 2021-09-17 | $56.20 | $57.33 | $56.20 | $57.33 | $56.79 | 3,499 |
| 2021-09-16 | $56.30 | $56.67 | $56.06 | $56.67 | $56.13 | 2,074 |
| 2021-09-15 | $56.17 | $56.42 | $55.96 | $56.42 | $55.89 | 2,481 |
| 2021-09-14 | $56.88 | $57.00 | $55.79 | $55.85 | $55.32 | 7,440 |
| 2021-09-13 | $56.36 | $57.39 | $56.36 | $56.75 | $56.21 | 3,988 |
| 2021-09-10 | $58.04 | $58.04 | $57.00 | $57.07 | $56.53 | 2,769 |
| 2021-09-09 | $57.80 | $58.37 | $57.68 | $57.70 | $57.15 | 5,753 |
| 2021-09-08 | $58.00 | $58.03 | $57.30 | $57.48 | $56.94 | 5,294 |
| 2021-09-07 | $58.31 | $59.03 | $58.31 | $58.31 | $57.75 | 3,269 |
| 2021-09-03 | $58.76 | $58.84 | $58.34 | $58.65 | $58.09 | 2,881 |
| 2021-09-02 | $58.62 | $59.16 | $58.62 | $59.16 | $58.60 | 9,700 |
| 2021-09-01 | $57.85 | $58.55 | $57.85 | $58.40 | $57.85 | 5,793 |
| 2021-08-31 | $56.95 | $57.78 | $56.95 | $57.72 | $57.17 | 6,497 |
| 2021-08-30 | $56.79 | $57.68 | $56.79 | $57.05 | $56.51 | 8,729 |
| 2021-08-27 | $56.33 | $57.15 | $56.33 | $57.10 | $56.55 | 4,113 |
| 2021-08-26 | $56.00 | $56.92 | $55.76 | $55.76 | $55.23 | 3,521 |
| 2021-08-25 | $55.61 | $56.39 | $55.61 | $56.28 | $55.74 | 8,301 |
| 2021-08-24 | $55.37 | $55.60 | $55.15 | $55.60 | $55.07 | 3,811 |
| 2021-08-23 | $53.49 | $55.41 | $53.49 | $55.34 | $54.82 | 5,624 |
| 2021-08-20 | $52.25 | $53.60 | $52.25 | $53.52 | $53.02 | 3,187 |
| 2021-08-19 | $52.97 | $53.10 | $52.24 | $52.24 | $51.75 | 6,284 |
| 2021-08-18 | $54.20 | $54.38 | $53.44 | $53.45 | $52.94 | 21,660 |
| 2021-08-17 | $53.42 | $53.49 | $53.02 | $53.13 | $52.63 | 3,111 |
| 2021-08-16 | $53.96 | $54.01 | $53.43 | $53.50 | $52.99 | 6,043 |
| 2021-08-13 | $55.06 | $55.06 | $54.38 | $54.38 | $53.86 | 14,979 |
| 2021-08-12 | $54.33 | $55.20 | $54.33 | $55.01 | $54.49 | 5,000 |
| 2021-08-11 | $55.11 | $55.11 | $54.10 | $54.77 | $54.25 | 5,730 |
| 2021-08-10 | $56.65 | $56.65 | $55.14 | $55.28 | $54.76 | 5,324 |
| 2021-08-09 | $56.11 | $56.54 | $56.11 | $56.28 | $55.75 | 5,358 |
| 2021-08-06 | $57.34 | $57.34 | $56.31 | $56.73 | $56.19 | 5,900 |
| 2021-08-05 | $56.48 | $57.71 | $56.18 | $57.71 | $57.16 | 6,762 |
| 2021-08-04 | $55.25 | $56.33 | $55.25 | $56.18 | $55.65 | 5,512 |
| 2021-08-03 | $55.40 | $55.55 | $55.03 | $55.55 | $55.02 | 14,157 |
| 2021-08-02 | $55.86 | $56.18 | $55.79 | $55.79 | $55.26 | 7,086 |
| 2021-07-30 | $56.28 | $56.36 | $55.74 | $55.88 | $55.35 | 16,860 |
| 2021-07-29 | $56.41 | $56.98 | $56.15 | $56.28 | $55.75 | 9,746 |
| 2021-07-28 | $55.67 | $56.72 | $55.38 | $56.72 | $56.18 | 41,463 |
| 2021-07-27 | $55.16 | $55.16 | $53.96 | $54.97 | $54.45 | 8,367 |
| 2021-07-26 | $56.27 | $56.50 | $55.37 | $55.56 | $55.03 | 9,422 |
| 2021-07-23 | $56.91 | $57.29 | $56.12 | $56.82 | $56.28 | 10,192 |
| 2021-07-22 | $57.44 | $57.97 | $56.99 | $57.17 | $56.63 | 10,970 |
| 2021-07-21 | $57.52 | $57.78 | $57.35 | $57.78 | $57.23 | 284,211 |
| 2021-07-20 | $56.55 | $57.03 | $56.49 | $56.95 | $56.41 | 4,094 |
| 2021-07-19 | $54.59 | $55.84 | $54.59 | $55.63 | $55.10 | 6,325 |
| 2021-07-16 | $55.21 | $55.88 | $55.20 | $55.63 | $55.10 | 7,410 |
| 2021-07-15 | $55.18 | $55.63 | $54.50 | $55.40 | $54.88 | 40,053 |
| 2021-07-14 | $57.60 | $57.60 | $55.29 | $55.62 | $55.09 | 62,158 |
| 2021-07-13 | $59.14 | $59.14 | $57.56 | $57.66 | $57.11 | 10,445 |
| 2021-07-12 | $60.05 | $60.05 | $58.94 | $59.02 | $58.46 | 10,178 |
| 2021-07-09 | $59.25 | $59.55 | $59.25 | $59.52 | $58.96 | 7,064 |
| 2021-07-08 | $58.00 | $58.97 | $57.81 | $58.89 | $58.34 | 6,605 |
| 2021-07-07 | $60.05 | $60.05 | $58.40 | $58.67 | $58.11 | 12,640 |
| 2021-07-06 | $60.66 | $60.87 | $59.66 | $60.06 | $59.49 | 7,382 |
| 2021-07-02 | $61.85 | $61.85 | $60.78 | $60.90 | $60.32 | 2,115 |
| 2021-07-01 | $61.44 | $61.46 | $60.42 | $61.42 | $60.84 | 6,326 |
| 2021-06-30 | $61.22 | $61.55 | $60.55 | $60.88 | $60.30 | 7,676 |
| 2021-06-29 | $61.85 | $61.85 | $60.75 | $60.89 | $60.31 | 10,297 |
| 2021-06-28 | $61.76 | $61.93 | $61.30 | $61.61 | $61.03 | 61,203 |
| 2021-06-25 | $60.65 | $61.02 | $60.50 | $61.02 | $60.44 | 4,976 |
| 2021-06-24 | $60.51 | $60.93 | $60.14 | $60.64 | $60.07 | 5,238 |
| 2021-06-23 | $59.99 | $60.12 | $59.57 | $60.05 | $59.48 | 58,790 |
| 2021-06-22 | $59.14 | $59.43 | $59.00 | $59.31 | $58.75 | 5,429 |
| 2021-06-21 | $59.00 | $59.87 | $58.84 | $59.71 | $59.15 | 7,719 |
| 2021-06-18 | $59.45 | $59.45 | $58.50 | $59.01 | $58.45 | 10,618 |
| 2021-06-17 | $58.84 | $59.70 | $58.84 | $59.46 | $58.90 | 7,481 |
| 2021-06-16 | $58.57 | $59.08 | $57.75 | $58.88 | $58.32 | 14,292 |
| 2021-06-15 | $59.78 | $59.78 | $58.54 | $58.92 | $58.36 | 9,882 |
| 2021-06-14 | $59.48 | $60.32 | $59.48 | $59.97 | $59.40 | 22,857 |
| 2021-06-11 | $59.81 | $59.82 | $59.19 | $59.82 | $59.25 | 17,807 |
| 2021-06-10 | $58.48 | $59.41 | $58.05 | $59.41 | $58.85 | 12,358 |
| 2021-06-09 | $58.71 | $58.90 | $58.07 | $58.21 | $57.66 | 8,168 |
| 2021-06-08 | $57.99 | $58.05 | $56.70 | $58.04 | $57.49 | 6,297 |
| 2021-06-07 | $54.95 | $57.66 | $54.95 | $57.42 | $56.88 | 31,464 |
| 2021-06-04 | $55.09 | $55.66 | $55.09 | $55.25 | $54.73 | 5,612 |
| 2021-06-03 | $54.34 | $54.98 | $54.34 | $54.86 | $54.34 | 4,320 |
| 2021-06-02 | $55.42 | $55.60 | $54.85 | $55.37 | $54.85 | 7,270 |
| 2021-06-01 | $56.56 | $56.56 | $55.30 | $55.30 | $54.78 | 7,963 |
| 2021-05-28 | $56.50 | $56.97 | $56.00 | $56.00 | $55.47 | 3,152 |
| 2021-05-27 | $55.61 | $55.92 | $55.08 | $55.92 | $55.39 | 3,135 |
| 2021-05-26 | $54.81 | $55.19 | $54.43 | $55.16 | $54.64 | 7,934 |
| 2021-05-25 | $54.89 | $54.89 | $54.39 | $54.54 | $54.02 | 9,852 |
| 2021-05-24 | $54.87 | $55.19 | $54.02 | $54.43 | $53.91 | 61,446 |
| 2021-05-21 | $54.81 | $55.14 | $54.32 | $54.33 | $53.82 | 11,245 |
| 2021-05-20 | $53.56 | $54.48 | $53.56 | $54.45 | $53.93 | 6,784 |
| 2021-05-19 | $52.80 | $53.29 | $52.47 | $52.97 | $52.47 | 5,931 |
| 2021-05-18 | $52.68 | $54.85 | $52.68 | $53.97 | $53.46 | 10,625 |
| 2021-05-17 | $52.88 | $53.03 | $52.28 | $52.77 | $52.27 | 5,640 |
| 2021-05-14 | $52.57 | $53.11 | $52.57 | $52.91 | $52.41 | 56,364 |
| 2021-05-13 | $52.38 | $52.38 | $50.50 | $51.25 | $50.77 | 5,792 |
| 2021-05-12 | $52.17 | $52.69 | $51.70 | $51.72 | $51.23 | 27,568 |
| 2021-05-11 | $50.77 | $53.16 | $50.50 | $52.82 | $52.32 | 15,819 |
| 2021-05-10 | $54.37 | $54.37 | $52.11 | $52.28 | $51.78 | 35,146 |
| 2021-05-07 | $54.49 | $55.48 | $54.49 | $54.76 | $54.24 | 30,094 |
| 2021-05-06 | $55.01 | $55.01 | $53.32 | $54.26 | $53.74 | 19,176 |
| 2021-05-05 | $56.28 | $56.88 | $55.44 | $55.50 | $54.98 | 8,933 |
| 2021-05-04 | $57.89 | $57.89 | $56.06 | $56.32 | $55.79 | 19,320 |
| 2021-05-03 | $60.67 | $60.67 | $58.84 | $58.84 | $58.28 | 51,854 |
| 2021-04-30 | $59.61 | $60.94 | $59.61 | $60.03 | $59.46 | 33,258 |
| 2021-04-29 | $61.25 | $61.25 | $60.03 | $60.51 | $59.94 | 6,485 |
| 2021-04-28 | $60.51 | $61.67 | $60.51 | $61.33 | $60.75 | 10,138 |
| 2021-04-27 | $61.67 | $61.67 | $61.01 | $61.11 | $60.53 | 6,614 |
| 2021-04-26 | $60.00 | $61.28 | $60.00 | $61.28 | $60.70 | 7,262 |
| 2021-04-23 | $59.65 | $59.65 | $59.04 | $59.44 | $58.88 | 23,290 |
| 2021-04-22 | $58.42 | $60.04 | $58.42 | $59.04 | $58.48 | 12,470 |
| 2021-04-21 | $57.58 | $58.62 | $57.58 | $58.62 | $58.07 | 7,514 |
| 2021-04-20 | $57.31 | $57.31 | $56.21 | $56.98 | $56.44 | 9,193 |
| 2021-04-19 | $57.54 | $58.41 | $56.80 | $57.18 | $56.64 | 9,829 |
| 2021-04-16 | $59.17 | $59.17 | $58.11 | $58.53 | $57.98 | 9,380 |
| 2021-04-15 | $58.66 | $58.96 | $58.51 | $58.81 | $58.25 | 13,159 |
| 2021-04-14 | $57.29 | $58.87 | $57.29 | $58.14 | $57.59 | 15,354 |
| 2021-04-13 | $56.58 | $57.09 | $56.11 | $57.07 | $56.53 | 9,326 |
| 2021-04-12 | $57.41 | $57.41 | $55.50 | $56.09 | $55.56 | 22,549 |
| 2021-04-09 | $57.71 | $57.71 | $56.56 | $57.06 | $56.52 | 9,939 |
| 2021-04-08 | $56.65 | $57.84 | $56.65 | $57.20 | $56.65 | 11,549 |
| 2021-04-07 | $58.41 | $58.41 | $56.49 | $56.61 | $56.07 | 22,900 |
| 2021-04-06 | $58.18 | $59.05 | $58.10 | $58.11 | $57.56 | 10,053 |
| 2021-04-05 | $59.31 | $59.31 | $58.01 | $58.29 | $57.73 | 14,304 |
| 2021-04-01 | $58.82 | $59.16 | $58.01 | $58.31 | $57.76 | 18,990 |
| 2021-03-31 | $56.68 | $57.87 | $56.68 | $57.87 | $57.32 | 9,473 |
| 2021-03-30 | $54.70 | $55.99 | $54.00 | $55.45 | $54.93 | 34,983 |
| 2021-03-29 | $55.52 | $56.11 | $54.38 | $54.76 | $54.24 | 10,447 |
| 2021-03-26 | $56.97 | $56.97 | $54.97 | $55.84 | $55.31 | 12,937 |
| 2021-03-25 | $55.30 | $56.77 | $54.46 | $56.77 | $56.23 | 12,282 |
| 2021-03-24 | $58.79 | $58.79 | $56.00 | $56.00 | $55.47 | 16,842 |
| 2021-03-23 | $59.56 | $59.66 | $58.36 | $58.47 | $57.92 | 92,640 |
| 2021-03-22 | $58.52 | $61.56 | $58.52 | $61.33 | $60.75 | 6,695 |
| 2021-03-19 | $59.25 | $60.57 | $59.25 | $60.57 | $60.00 | 4,605 |
| 2021-03-18 | $60.69 | $61.20 | $59.29 | $59.29 | $58.73 | 8,421 |
| 2021-03-17 | $61.33 | $62.25 | $60.18 | $61.81 | $61.22 | 7,527 |
| 2021-03-16 | $62.82 | $62.82 | $60.58 | $61.50 | $60.92 | 12,018 |
| 2021-03-15 | $62.00 | $62.07 | $61.34 | $61.90 | $61.31 | 17,735 |
| 2021-03-12 | $61.18 | $61.18 | $60.12 | $60.99 | $60.41 | 7,648 |
| 2021-03-11 | $60.53 | $61.32 | $60.39 | $61.32 | $60.74 | 9,082 |
| 2021-03-10 | $60.03 | $60.38 | $58.99 | $59.11 | $58.55 | 18,586 |
| 2021-03-09 | $56.92 | $59.14 | $56.92 | $58.67 | $58.12 | 41,917 |
| 2021-03-08 | $58.36 | $58.66 | $56.19 | $56.44 | $55.91 | 12,521 |
| 2021-03-05 | $57.55 | $58.15 | $54.00 | $58.15 | $57.60 | 39,220 |
| 2021-03-04 | $59.18 | $59.18 | $56.06 | $56.92 | $56.38 | 30,155 |
| 2021-03-03 | $62.43 | $62.43 | $59.41 | $59.51 | $58.95 | 29,864 |
| 2021-03-02 | $64.19 | $64.19 | $62.71 | $62.72 | $62.12 | 14,453 |
| 2021-03-01 | $63.92 | $64.34 | $63.55 | $64.24 | $63.63 | 26,178 |
| 2021-02-26 | $62.08 | $62.98 | $60.90 | $62.48 | $61.89 | 92,898 |
| 2021-02-25 | $63.93 | $64.76 | $61.69 | $62.04 | $61.45 | 15,875 |
| 2021-02-24 | $63.93 | $65.05 | $63.20 | $64.46 | $63.85 | 59,219 |
| 2021-02-23 | $63.98 | $64.28 | $60.50 | $63.46 | $62.86 | 29,977 |
| 2021-02-22 | $67.19 | $67.19 | $64.58 | $64.79 | $64.18 | 30,112 |
| 2021-02-19 | $67.03 | $67.86 | $66.64 | $67.20 | $66.57 | 20,119 |
| 2021-02-18 | $66.41 | $66.46 | $65.19 | $66.05 | $65.42 | 17,784 |
| 2021-02-17 | $67.19 | $67.41 | $66.00 | $67.36 | $66.72 | 14,666 |
| 2021-02-16 | $70.00 | $70.00 | $67.25 | $67.78 | $67.14 | 21,578 |
| 2021-02-12 | $71.61 | $71.61 | $68.79 | $69.21 | $68.55 | 12,352 |
| 2021-02-11 | $69.60 | $70.12 | $68.90 | $69.31 | $68.65 | 10,077 |
| 2021-02-10 | $71.54 | $71.54 | $68.54 | $69.41 | $68.75 | 26,387 |
| 2021-02-09 | $73.38 | $73.38 | $70.18 | $70.24 | $69.58 | 51,128 |
| 2021-02-08 | $69.35 | $71.30 | $69.09 | $70.78 | $70.11 | 64,529 |
| 2021-02-05 | $67.68 | $68.50 | $67.21 | $68.44 | $67.79 | 16,843 |
| 2021-02-04 | $66.53 | $67.44 | $66.13 | $67.02 | $66.39 | 16,657 |
| 2021-02-03 | $66.30 | $66.49 | $65.46 | $65.79 | $65.16 | 69,109 |
| 2021-02-02 | $65.18 | $66.60 | $65.00 | $65.78 | $65.16 | 19,366 |
| 2021-02-01 | $63.89 | $64.68 | $63.44 | $64.62 | $64.01 | 12,154 |
| 2021-01-29 | $63.81 | $64.78 | $62.11 | $63.25 | $62.65 | 20,468 |
| 2021-01-28 | $63.23 | $63.82 | $62.78 | $62.90 | $62.30 | 11,356 |
| 2021-01-27 | $64.00 | $64.97 | $62.34 | $62.60 | $62.01 | 13,781 |
| 2021-01-26 | $66.00 | $66.00 | $64.14 | $64.22 | $63.61 | 12,867 |
| 2021-01-25 | $64.75 | $65.74 | $64.52 | $65.12 | $64.50 | 17,943 |
| 2021-01-22 | $63.96 | $64.66 | $63.40 | $64.66 | $64.05 | 9,794 |
| 2021-01-21 | $65.33 | $65.33 | $63.13 | $64.00 | $63.39 | 32,091 |
| 2021-01-20 | $64.82 | $65.89 | $64.76 | $64.77 | $64.16 | 11,940 |
| 2021-01-19 | $64.91 | $64.91 | $64.11 | $64.67 | $64.06 | 154,173 |
| 2021-01-15 | $64.77 | $64.86 | $63.20 | $63.68 | $63.08 | 10,848 |
| 2021-01-14 | $63.31 | $64.38 | $63.15 | $64.16 | $63.55 | 13,097 |
| 2021-01-13 | $63.27 | $63.27 | $62.53 | $62.64 | $62.05 | 14,369 |
| 2021-01-12 | $62.65 | $62.66 | $62.00 | $62.53 | $61.94 | 43,536 |
| 2021-01-11 | $62.28 | $62.54 | $61.14 | $61.79 | $61.20 | 56,949 |
| 2021-01-08 | $62.09 | $62.66 | $60.96 | $61.76 | $61.18 | 13,961 |
| 2021-01-07 | $60.19 | $62.06 | $59.80 | $62.06 | $61.47 | 49,489 |
| 2021-01-06 | $58.62 | $60.10 | $58.49 | $59.52 | $58.95 | 11,883 |
| 2021-01-05 | $58.39 | $58.69 | $58.13 | $58.42 | $57.87 | 18,035 |
| 2021-01-04 | $58.78 | $59.14 | $57.52 | $58.10 | $57.55 | 13,698 |
| 2020-12-31 | $59.80 | $59.80 | $58.34 | $58.72 | $58.16 | 10,825 |
| 2020-12-30 | $59.68 | $60.03 | $59.30 | $59.54 | $58.98 | 9,941 |
| 2020-12-29 | $60.17 | $60.73 | $58.18 | $58.95 | $58.40 | 41,599 |
| 2020-12-28 | $63.28 | $63.28 | $60.27 | $60.27 | $59.70 | 29,339 |
| 2020-12-24 | $62.61 | $62.61 | $61.58 | $61.59 | $61.00 | 4,494 |
| 2020-12-23 | $62.43 | $62.43 | $61.31 | $62.18 | $61.59 | 15,057 |
| 2020-12-22 | $61.84 | $64.14 | $61.55 | $62.56 | $61.97 | 73,702 |
| 2020-12-21 | $60.09 | $61.38 | $59.68 | $61.23 | $60.65 | 16,312 |
| 2020-12-18 | $60.29 | $60.56 | $60.00 | $60.29 | $59.71 | 14,069 |
| 2020-12-17 | $60.03 | $60.13 | $59.38 | $60.03 | $59.46 | 11,551 |
| 2020-12-16 | $60.15 | $60.15 | $59.29 | $59.43 | $58.65 | 18,542 |
| 2020-12-15 | $60.42 | $60.42 | $59.48 | $60.12 | $59.34 | 45,945 |
| 2020-12-14 | $60.29 | $61.21 | $59.70 | $59.70 | $58.92 | 32,311 |
| 2020-12-11 | $59.29 | $60.03 | $58.29 | $59.01 | $58.24 | 8,671 |
| 2020-12-10 | $58.25 | $59.17 | $57.62 | $59.12 | $58.35 | 10,217 |
| 2020-12-09 | $59.69 | $59.69 | $57.03 | $57.49 | $56.74 | 13,417 |
| 2020-12-08 | $57.90 | $58.92 | $57.68 | $58.92 | $58.15 | 22,415 |
| 2020-12-07 | $58.15 | $58.59 | $57.50 | $57.60 | $56.85 | 22,208 |
| 2020-12-04 | $57.04 | $57.39 | $56.53 | $57.32 | $56.57 | 11,579 |
| 2020-12-03 | $56.18 | $56.52 | $56.02 | $56.37 | $55.64 | 11,738 |
| 2020-12-02 | $55.66 | $56.09 | $55.00 | $55.75 | $55.03 | 16,291 |
| 2020-12-01 | $57.30 | $57.30 | $55.79 | $55.89 | $55.16 | 8,899 |
| 2020-11-30 | $56.25 | $56.48 | $55.06 | $56.06 | $55.33 | 18,568 |
| 2020-11-27 | $53.88 | $55.41 | $53.88 | $55.41 | $54.69 | 14,084 |
| 2020-11-25 | $53.45 | $53.63 | $52.99 | $53.53 | $52.83 | 8,747 |
| 2020-11-24 | $53.93 | $53.93 | $53.19 | $53.21 | $52.52 | 10,791 |
| 2020-11-23 | $53.87 | $53.87 | $53.23 | $53.54 | $52.85 | 11,860 |
| 2020-11-20 | $52.97 | $53.31 | $52.69 | $53.22 | $52.52 | 19,551 |
| 2020-11-19 | $52.77 | $53.29 | $52.60 | $52.60 | $51.92 | 15,890 |
| 2020-11-18 | $53.68 | $53.68 | $52.54 | $52.54 | $51.86 | 8,073 |
| 2020-11-17 | $53.16 | $53.39 | $52.33 | $53.30 | $52.61 | 10,089 |
| 2020-11-16 | $54.07 | $54.07 | $53.00 | $53.13 | $52.44 | 14,852 |
| 2020-11-13 | $53.71 | $53.71 | $53.21 | $53.27 | $52.58 | 12,062 |
| 2020-11-12 | $55.17 | $55.17 | $52.50 | $52.70 | $52.01 | 14,583 |
| 2020-11-11 | $51.99 | $52.75 | $51.99 | $52.68 | $51.99 | 6,514 |
| 2020-11-10 | $53.12 | $53.12 | $50.70 | $51.79 | $51.12 | 19,850 |
| 2020-11-09 | $52.90 | $53.84 | $52.23 | $52.23 | $51.55 | 19,446 |
| 2020-11-06 | $51.96 | $51.96 | $51.20 | $51.20 | $50.53 | 9,593 |
| 2020-11-05 | $52.73 | $52.73 | $51.57 | $51.96 | $51.28 | 14,981 |
| 2020-11-04 | $50.84 | $52.10 | $50.84 | $51.69 | $51.02 | 14,100 |
| 2020-11-03 | $49.11 | $49.80 | $48.65 | $49.69 | $49.04 | 11,203 |
| 2020-11-02 | $49.10 | $49.10 | $47.87 | $48.09 | $47.46 | 10,534 |
| 2020-10-30 | $49.01 | $49.01 | $47.97 | $48.19 | $47.56 | 104,338 |
| 2020-10-29 | $49.00 | $49.78 | $48.90 | $49.71 | $49.07 | 2,632 |
| 2020-10-28 | $50.43 | $50.75 | $48.98 | $49.26 | $48.62 | 6,351 |
| 2020-10-27 | $49.87 | $50.71 | $49.87 | $50.61 | $49.96 | 13,355 |
| 2020-10-26 | $50.00 | $50.48 | $49.18 | $49.68 | $49.04 | 5,233 |
| 2020-10-23 | $50.03 | $50.60 | $49.76 | $50.23 | $49.58 | 7,858 |
| 2020-10-22 | $49.73 | $50.05 | $49.52 | $50.01 | $49.36 | 2,371 |
| 2020-10-21 | $49.91 | $49.91 | $48.79 | $48.79 | $48.15 | 15,131 |
| 2020-10-20 | $50.86 | $50.86 | $49.98 | $49.98 | $49.33 | 10,470 |
| 2020-10-19 | $51.54 | $51.54 | $50.28 | $50.40 | $49.75 | 7,268 |
| 2020-10-16 | $51.55 | $51.79 | $51.34 | $51.34 | $50.68 | 3,111 |
| 2020-10-15 | $50.96 | $51.09 | $50.00 | $51.09 | $50.43 | 59,884 |
| 2020-10-14 | $52.44 | $52.44 | $51.21 | $51.21 | $50.54 | 12,653 |
| 2020-10-13 | $51.59 | $52.12 | $51.15 | $52.04 | $51.36 | 14,688 |
| 2020-10-12 | $52.27 | $52.50 | $51.10 | $51.31 | $50.64 | 10,886 |
| 2020-10-09 | $50.75 | $51.32 | $50.75 | $51.20 | $50.53 | 8,035 |
| 2020-10-08 | $51.28 | $51.28 | $50.53 | $50.62 | $49.96 | 16,547 |
| 2020-10-07 | $50.11 | $50.61 | $49.50 | $50.46 | $49.80 | 25,125 |
| 2020-10-06 | $49.71 | $50.01 | $49.07 | $49.07 | $48.43 | 5,787 |
| 2020-10-05 | $47.98 | $49.22 | $47.98 | $49.22 | $48.57 | 9,153 |
| 2020-10-02 | $46.69 | $47.78 | $46.69 | $46.98 | $46.37 | 6,603 |
| 2020-10-01 | $47.57 | $47.79 | $47.36 | $47.70 | $47.08 | 5,573 |
| 2020-09-30 | $47.44 | $47.98 | $47.21 | $47.66 | $47.04 | 23,786 |
| 2020-09-29 | $47.25 | $47.37 | $46.84 | $47.21 | $46.60 | 4,340 |
| 2020-09-28 | $47.00 | $47.00 | $46.55 | $46.85 | $46.24 | 5,290 |
| 2020-09-25 | $45.79 | $46.69 | $45.79 | $46.67 | $46.06 | 2,888 |
| 2020-09-24 | $45.41 | $45.80 | $44.71 | $45.33 | $44.74 | 11,774 |
| 2020-09-23 | $46.76 | $46.76 | $45.57 | $45.57 | $44.97 | 12,713 |
| 2020-09-22 | $46.49 | $46.62 | $45.50 | $46.58 | $45.97 | 57,070 |
| 2020-09-21 | $46.94 | $46.94 | $45.75 | $46.13 | $45.53 | 4,380 |
| 2020-09-18 | $46.76 | $47.82 | $46.43 | $47.75 | $47.13 | 10,143 |
| 2020-09-17 | $47.24 | $47.24 | $46.21 | $46.83 | $46.22 | 7,715 |
| 2020-09-16 | $46.97 | $47.32 | $46.68 | $47.10 | $46.49 | 8,614 |
| 2020-09-15 | $46.31 | $46.40 | $45.97 | $46.12 | $45.51 | 8,266 |
| 2020-09-14 | $44.14 | $45.65 | $44.14 | $45.60 | $45.01 | 7,202 |
| 2020-09-11 | $43.02 | $43.02 | $42.13 | $42.44 | $41.89 | 8,068 |
| 2020-09-10 | $43.66 | $43.84 | $42.32 | $42.32 | $41.77 | 7,054 |
| 2020-09-09 | $42.70 | $43.24 | $42.70 | $43.03 | $42.47 | 4,624 |
| 2020-09-08 | $41.85 | $42.56 | $41.30 | $41.92 | $41.38 | 3,449 |
| 2020-09-04 | $42.88 | $42.88 | $40.84 | $42.51 | $41.96 | 9,379 |
| 2020-09-03 | $44.69 | $44.69 | $42.92 | $42.92 | $42.36 | 5,859 |
| 2020-09-02 | $44.25 | $44.68 | $43.95 | $44.67 | $44.09 | 239,391 |
| 2020-09-01 | $44.80 | $44.85 | $44.16 | $44.23 | $43.65 | 22,393 |
| 2020-08-31 | $44.51 | $45.15 | $44.41 | $44.93 | $44.35 | 5,930 |
| 2020-08-28 | $44.09 | $44.25 | $43.93 | $44.15 | $43.58 | 3,697 |
| 2020-08-27 | $43.64 | $44.17 | $43.55 | $43.92 | $43.35 | 7,570 |
| 2020-08-26 | $44.19 | $44.38 | $44.06 | $44.09 | $43.52 | 10,110 |
| 2020-08-25 | $44.00 | $44.49 | $43.88 | $44.37 | $43.79 | 3,516 |
| 2020-08-24 | $45.17 | $45.17 | $43.77 | $43.85 | $43.28 | 6,910 |
| 2020-08-21 | $44.82 | $45.06 | $44.50 | $44.67 | $44.09 | 3,042 |
| 2020-08-20 | $45.05 | $45.18 | $44.90 | $45.16 | $44.58 | 2,120 |
| 2020-08-19 | $45.36 | $45.70 | $45.25 | $45.27 | $44.68 | 5,098 |
| 2020-08-18 | $45.96 | $45.96 | $45.00 | $45.43 | $44.83 | 4,810 |
| 2020-08-17 | $44.89 | $45.65 | $44.53 | $45.65 | $45.06 | 5,523 |
| 2020-08-14 | $45.13 | $45.13 | $44.24 | $44.39 | $43.81 | 3,063 |
| 2020-08-13 | $44.33 | $44.97 | $44.33 | $44.90 | $44.32 | 5,416 |
| 2020-08-12 | $44.75 | $44.75 | $44.18 | $44.41 | $43.83 | 9,714 |
| 2020-08-11 | $46.08 | $46.08 | $44.11 | $44.11 | $43.53 | 8,459 |
| 2020-08-10 | $46.36 | $46.36 | $45.45 | $45.45 | $44.86 | 4,642 |
| 2020-08-07 | $46.07 | $46.36 | $45.81 | $45.81 | $45.21 | 3,356 |
| 2020-08-06 | $46.56 | $46.56 | $45.58 | $45.84 | $45.24 | 5,739 |
| 2020-08-05 | $46.29 | $46.29 | $45.83 | $46.18 | $45.58 | 4,939 |
| 2020-08-04 | $46.23 | $46.23 | $45.60 | $46.04 | $45.44 | 18,534 |
| 2020-08-03 | $45.02 | $46.00 | $44.60 | $46.00 | $45.40 | 4,110 |
| 2020-07-31 | $45.23 | $45.25 | $43.95 | $44.55 | $43.97 | 14,744 |
| 2020-07-30 | $44.98 | $45.65 | $44.98 | $45.52 | $44.92 | 11,087 |
| 2020-07-29 | $45.24 | $45.24 | $44.88 | $44.88 | $44.30 | 2,372 |
| 2020-07-28 | $46.09 | $46.15 | $45.28 | $45.28 | $44.69 | 3,664 |
| 2020-07-27 | $46.33 | $46.33 | $45.39 | $45.93 | $45.33 | 56,092 |
| 2020-07-24 | $45.81 | $45.81 | $44.54 | $45.04 | $44.45 | 8,672 |
| 2020-07-23 | $47.27 | $47.60 | $46.13 | $46.14 | $45.54 | 11,970 |
| 2020-07-22 | $47.25 | $47.25 | $46.67 | $46.96 | $46.35 | 5,732 |
| 2020-07-21 | $48.43 | $48.43 | $47.08 | $47.12 | $46.51 | 14,395 |
| 2020-07-20 | $51.31 | $51.31 | $47.51 | $48.05 | $47.42 | 14,723 |
| 2020-07-17 | $47.18 | $47.97 | $47.04 | $47.83 | $47.20 | 13,783 |
| 2020-07-16 | $47.12 | $47.21 | $46.15 | $46.82 | $46.21 | 15,849 |
| 2020-07-15 | $49.80 | $49.80 | $46.28 | $47.38 | $46.76 | 18,779 |
| 2020-07-14 | $46.45 | $47.52 | $44.01 | $45.79 | $45.19 | 11,267 |
| 2020-07-13 | $46.43 | $47.20 | $44.64 | $44.74 | $44.16 | 24,932 |
| 2020-07-10 | $46.15 | $46.24 | $45.62 | $45.70 | $45.11 | 4,633 |
| 2020-07-09 | $46.35 | $46.35 | $45.16 | $46.22 | $45.62 | 103,071 |
| 2020-07-08 | $46.53 | $46.53 | $45.86 | $46.36 | $45.76 | 3,657 |
| 2020-07-07 | $45.31 | $46.01 | $45.20 | $45.65 | $45.06 | 4,656 |
| 2020-07-06 | $45.60 | $45.60 | $45.01 | $45.23 | $44.64 | 12,466 |
| 2020-07-02 | $45.28 | $45.33 | $44.76 | $44.85 | $44.27 | 4,143 |
| 2020-07-01 | $44.75 | $44.80 | $44.40 | $44.74 | $44.16 | 1,757 |
| 2020-06-30 | $43.87 | $44.65 | $43.80 | $44.65 | $44.07 | 92,210 |
| 2020-06-29 | $43.86 | $43.97 | $43.02 | $43.47 | $42.90 | 16,206 |
| 2020-06-26 | $45.20 | $45.20 | $43.50 | $43.63 | $43.06 | 27,437 |
| 2020-06-25 | $44.63 | $45.07 | $44.25 | $45.01 | $44.42 | 2,140 |
| 2020-06-24 | $45.53 | $45.55 | $44.13 | $44.40 | $43.82 | 3,833 |
| 2020-06-23 | $45.85 | $46.37 | $45.38 | $45.53 | $44.94 | 6,544 |
| 2020-06-22 | $44.74 | $45.39 | $43.89 | $45.33 | $44.74 | 21,359 |
| 2020-06-19 | $44.24 | $44.65 | $44.07 | $44.52 | $43.94 | 5,300 |
| 2020-06-18 | $43.60 | $43.94 | $43.45 | $43.60 | $43.03 | 3,201 |
| 2020-06-17 | $43.04 | $43.65 | $43.04 | $43.11 | $42.55 | 8,618 |
| 2020-06-16 | $43.44 | $43.44 | $43.01 | $43.01 | $42.45 | 3,668 |
| 2020-06-15 | $40.07 | $42.64 | $40.07 | $42.47 | $41.92 | 14,548 |
| 2020-06-12 | $40.91 | $41.15 | $39.93 | $40.94 | $40.41 | 9,886 |
| 2020-06-11 | $42.21 | $42.23 | $40.60 | $40.60 | $40.07 | 4,369 |
| 2020-06-10 | $43.15 | $43.15 | $42.51 | $42.92 | $42.36 | 9,739 |
| 2020-06-09 | $42.53 | $43.24 | $42.53 | $42.64 | $42.08 | 24,852 |
| 2020-06-08 | $42.33 | $43.06 | $41.91 | $42.92 | $42.36 | 10,581 |
| 2020-06-05 | $41.51 | $42.30 | $41.51 | $41.91 | $41.36 | 3,744 |
| 2020-06-04 | $42.40 | $42.47 | $41.40 | $41.40 | $40.86 | 15,332 |
| 2020-06-03 | $43.08 | $43.08 | $42.33 | $42.39 | $41.84 | 57,170 |
| 2020-06-02 | $42.68 | $42.80 | $41.75 | $42.80 | $42.24 | 5,043 |
| 2020-06-01 | $42.44 | $42.68 | $42.31 | $42.61 | $42.06 | 5,622 |
| 2020-05-29 | $42.00 | $42.00 | $41.19 | $41.73 | $41.19 | 3,264 |
| 2020-05-28 | $42.28 | $42.82 | $42.06 | $42.06 | $41.51 | 2,563 |
| 2020-05-27 | $41.61 | $42.46 | $40.63 | $42.46 | $41.90 | 17,676 |
| 2020-05-26 | $44.12 | $44.19 | $42.61 | $42.61 | $42.06 | 2,949 |
| 2020-05-22 | $43.05 | $43.46 | $42.99 | $43.46 | $42.89 | 2,685 |
| 2020-05-21 | $43.01 | $43.13 | $42.86 | $43.04 | $42.48 | 39,221 |
| 2020-05-20 | $42.96 | $43.49 | $42.72 | $43.49 | $42.92 | 9,936 |
| 2020-05-19 | $43.43 | $43.43 | $42.28 | $42.28 | $41.73 | 7,282 |
| 2020-05-18 | $43.63 | $44.02 | $43.16 | $43.32 | $42.76 | 14,420 |
| 2020-05-15 | $40.54 | $41.91 | $40.54 | $41.80 | $41.26 | 11,612 |
| 2020-05-14 | $39.91 | $40.37 | $39.59 | $40.37 | $39.84 | 27,476 |
| 2020-05-13 | $41.61 | $42.09 | $40.10 | $40.67 | $40.14 | 53,015 |
| 2020-05-12 | $45.14 | $45.14 | $41.69 | $41.70 | $41.16 | 365,421 |
| 2020-05-11 | $40.78 | $42.53 | $40.39 | $42.28 | $41.73 | 59,493 |
| 2020-05-08 | $39.92 | $40.61 | $39.92 | $40.39 | $39.86 | 912 |
| 2020-05-07 | $40.00 | $40.06 | $39.74 | $39.74 | $39.22 | 11,137 |
| 2020-05-06 | $39.46 | $40.04 | $39.39 | $39.56 | $39.04 | 17,575 |
| 2020-05-05 | $39.51 | $39.94 | $39.51 | $39.62 | $39.10 | 4,206 |
| 2020-05-04 | $38.19 | $38.30 | $38.19 | $38.30 | $37.80 | 387 |
| 2020-05-01 | $37.45 | $37.47 | $36.42 | $36.88 | $36.40 | 3,790 |
| 2020-04-30 | $39.17 | $39.35 | $38.39 | $38.39 | $37.89 | 3,467 |
| 2020-04-29 | $39.40 | $39.44 | $39.20 | $39.20 | $38.69 | 1,972 |
| 2020-04-28 | $39.92 | $39.92 | $38.91 | $39.20 | $38.68 | 7,528 |
| 2020-04-27 | $39.76 | $40.04 | $39.39 | $39.77 | $39.25 | 5,526 |
| 2020-04-24 | $38.93 | $39.07 | $38.93 | $39.00 | $38.49 | 1,081 |
| 2020-04-23 | $38.10 | $38.30 | $37.70 | $37.70 | $37.21 | 1,119 |
| 2020-04-22 | $37.46 | $37.46 | $37.41 | $37.46 | $36.97 | 394 |
| 2020-04-21 | $37.84 | $37.84 | $36.36 | $36.75 | $36.27 | 3,973 |
| 2020-04-20 | $38.13 | $38.81 | $38.00 | $38.09 | $37.60 | 4,889 |
| 2020-04-17 | $36.36 | $37.00 | $36.08 | $37.00 | $36.52 | 5,134 |
| 2020-04-16 | $34.58 | $35.17 | $34.29 | $35.17 | $34.72 | 3,713 |
| 2020-04-15 | $35.40 | $35.40 | $33.93 | $34.29 | $33.84 | 4,667 |
| 2020-04-14 | $34.50 | $34.95 | $34.37 | $34.95 | $34.50 | 1,570 |
| 2020-04-13 | $33.19 | $33.65 | $33.19 | $33.65 | $33.21 | 2,938 |
| 2020-04-09 | $33.44 | $33.72 | $33.20 | $33.72 | $33.28 | 1,314 |
| 2020-04-08 | $31.61 | $32.70 | $31.61 | $32.70 | $32.27 | 3,071 |
| 2020-04-07 | $32.71 | $32.71 | $31.51 | $31.51 | $31.10 | 4,162 |
| 2020-04-06 | $31.80 | $31.80 | $31.39 | $31.71 | $31.30 | 1,557 |
| 2020-04-03 | $30.36 | $30.36 | $29.83 | $30.14 | $29.74 | 3,874 |
| 2020-04-02 | $30.32 | $30.64 | $30.32 | $30.64 | $30.24 | 541 |
| 2020-04-01 | $30.59 | $30.76 | $29.71 | $29.71 | $29.32 | 2,155 |
| 2020-03-31 | $31.67 | $31.96 | $31.43 | $31.45 | $31.04 | 1,660 |
| 2020-03-30 | $31.28 | $31.75 | $31.28 | $31.75 | $31.34 | 1,134 |
| 2020-03-27 | $30.90 | $31.62 | $30.90 | $31.04 | $30.64 | 1,635 |
| 2020-03-26 | $31.82 | $31.89 | $31.19 | $31.70 | $31.29 | 1,874 |
| 2020-03-25 | $31.09 | $31.09 | $30.43 | $30.43 | $30.04 | 382 |
| 2020-03-24 | $29.15 | $29.94 | $29.02 | $29.94 | $29.55 | 3,275 |
| 2020-03-23 | $27.55 | $27.55 | $27.55 | $27.55 | $27.19 | 187 |
| 2020-03-20 | $28.99 | $28.99 | $27.55 | $27.55 | $27.19 | 1,259 |
| 2020-03-19 | $25.82 | $28.31 | $25.82 | $28.31 | $27.94 | 2,628 |
| 2020-03-18 | $26.70 | $27.08 | $25.34 | $25.99 | $25.65 | 4,825 |
| 2020-03-17 | $27.53 | $27.79 | $25.73 | $27.58 | $27.22 | 1,098 |
| 2020-03-16 | $27.34 | $28.37 | $27.15 | $27.15 | $26.80 | 2,764 |
| 2020-03-13 | $29.89 | $30.50 | $27.82 | $30.50 | $30.10 | 3,251 |
| 2020-03-12 | $30.01 | $30.34 | $29.12 | $29.12 | $28.74 | 3,527 |
| 2020-03-11 | $32.75 | $32.75 | $32.28 | $32.42 | $31.99 | 3,697 |
| 2020-03-10 | $34.11 | $34.82 | $33.25 | $34.82 | $34.36 | 8,402 |
| 2020-03-09 | $33.56 | $35.44 | $33.45 | $34.06 | $33.62 | 6,256 |
| 2020-03-06 | $36.25 | $36.82 | $36.22 | $36.82 | $36.34 | 1,827 |
| 2020-03-05 | $38.27 | $38.27 | $37.75 | $37.95 | $37.46 | 50,757 |
| 2020-03-04 | $37.84 | $38.53 | $37.81 | $38.52 | $38.02 | 1,575 |
| 2020-03-03 | $37.78 | $37.78 | $36.63 | $36.91 | $36.43 | 1,457 |
| 2020-03-02 | $37.42 | $37.96 | $36.82 | $37.96 | $37.47 | 1,895 |
| 2020-02-28 | $35.25 | $36.86 | $34.69 | $36.86 | $36.38 | 8,042 |
| 2020-02-27 | $37.82 | $38.04 | $36.71 | $36.75 | $36.27 | 3,831 |
| 2020-02-26 | $38.12 | $38.43 | $37.66 | $37.79 | $37.30 | 3,725 |
| 2020-02-25 | $37.99 | $38.08 | $37.72 | $37.72 | $37.23 | 510 |
| 2020-02-24 | $38.85 | $38.87 | $38.49 | $38.83 | $38.33 | 1,728 |
| 2020-02-21 | $40.17 | $40.40 | $40.16 | $40.27 | $39.75 | 1,698 |
| 2020-02-20 | $40.45 | $40.63 | $40.45 | $40.63 | $40.10 | 317 |
| 2020-02-19 | $40.22 | $40.75 | $40.22 | $40.71 | $40.18 | 887 |
| 2020-02-18 | $40.11 | $40.40 | $40.11 | $40.40 | $39.87 | 449 |
| 2020-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.47 | 146 |
| 2020-02-13 | $40.05 | $40.18 | $39.91 | $40.00 | $39.47 | 1,581 |
| 2020-02-12 | $40.19 | $40.25 | $40.14 | $40.25 | $39.72 | 584 |
| 2020-02-11 | $40.16 | $40.16 | $39.86 | $39.86 | $39.34 | 3,110 |
| 2020-02-10 | $39.91 | $39.95 | $39.89 | $39.95 | $39.43 | 260 |
| 2020-02-07 | $39.41 | $39.43 | $39.30 | $39.30 | $38.79 | 1,020 |
| 2020-02-06 | $40.03 | $40.03 | $39.73 | $39.77 | $39.25 | 12,637 |
| 2020-02-05 | $39.97 | $39.97 | $39.70 | $39.70 | $39.19 | 772 |
| 2020-02-04 | $38.60 | $39.20 | $38.60 | $39.15 | $38.64 | 2,694 |
| 2020-02-03 | $38.02 | $38.20 | $38.02 | $38.19 | $37.69 | 644 |
| 2020-01-31 | $37.93 | $37.93 | $37.93 | $37.93 | $37.44 | 512 |
| 2020-01-30 | $38.05 | $38.05 | $37.54 | $37.92 | $37.43 | 895 |
| 2020-01-29 | $38.54 | $38.54 | $38.32 | $38.32 | $37.82 | 909 |
| 2020-01-28 | $38.13 | $38.28 | $38.13 | $38.26 | $37.76 | 3,730 |
| 2020-01-27 | $37.71 | $37.83 | $36.95 | $37.67 | $37.18 | 2,077 |
| 2020-01-24 | $38.91 | $38.91 | $38.91 | $38.91 | $38.40 | 283 |
| 2020-01-23 | $38.70 | $38.99 | $38.70 | $38.88 | $38.38 | 1,379 |
| 2020-01-22 | $39.63 | $39.63 | $39.27 | $39.27 | $38.76 | 297 |
| 2020-01-21 | $39.38 | $39.59 | $39.18 | $39.18 | $38.67 | 1,700 |
| 2020-01-17 | $39.92 | $39.92 | $39.58 | $39.58 | $39.06 | 5,714 |
| 2020-01-16 | $39.72 | $39.92 | $39.72 | $39.92 | $39.40 | 385 |
| 2020-01-15 | $39.67 | $39.67 | $39.36 | $39.36 | $38.84 | 987 |
| 2020-01-14 | $38.44 | $39.15 | $38.30 | $39.15 | $38.64 | 866 |
| 2020-01-13 | $39.01 | $39.01 | $38.11 | $38.29 | $37.79 | 3,070 |
| 2020-01-10 | $39.38 | $39.38 | $38.93 | $38.93 | $38.42 | 1,380 |
| 2020-01-09 | $39.12 | $39.12 | $38.79 | $38.92 | $38.41 | 2,889 |
| 2020-01-08 | $38.30 | $38.80 | $38.30 | $38.74 | $38.24 | 829 |
| 2020-01-07 | $38.54 | $38.54 | $38.47 | $38.47 | $37.97 | 405 |
| 2020-01-06 | $37.52 | $38.28 | $37.50 | $38.28 | $37.78 | 681 |
| 2020-01-03 | $37.92 | $38.20 | $37.92 | $37.93 | $37.43 | 354 |
| 2020-01-02 | $38.35 | $38.35 | $38.22 | $38.30 | $37.80 | 1,212 |
| 2019-12-31 | $38.51 | $38.68 | $38.49 | $38.54 | $38.04 | 4,633 |
| 2019-12-30 | $38.79 | $38.79 | $38.31 | $38.36 | $37.86 | 1,717 |
| 2019-12-27 | $39.36 | $39.36 | $39.36 | $39.36 | $38.85 | 275 |
| 2019-12-26 | $39.66 | $39.66 | $39.36 | $39.36 | $38.85 | 1,785 |
| 2019-12-24 | $39.63 | $39.66 | $39.63 | $39.66 | $39.14 | 151 |
| 2019-12-23 | $38.87 | $39.45 | $38.87 | $39.32 | $38.81 | 4,963 |
| 2019-12-20 | $39.10 | $39.10 | $38.63 | $38.87 | $38.36 | 2,053 |
| 2019-12-19 | $38.56 | $38.68 | $38.53 | $38.68 | $38.17 | 1,494 |
| 2019-12-18 | $38.36 | $38.39 | $38.36 | $38.37 | $37.87 | 1,043 |
| 2019-12-17 | $38.60 | $38.60 | $38.48 | $38.59 | $38.08 | 477 |
| 2019-12-16 | $38.26 | $38.70 | $38.26 | $38.51 | $38.01 | 5,341 |
| 2019-12-13 | $37.66 | $37.89 | $37.65 | $37.89 | $37.40 | 1,629 |
| 2019-12-12 | $37.71 | $37.71 | $37.51 | $37.64 | $37.15 | 2,483 |
| 2019-12-11 | $37.42 | $37.45 | $37.36 | $37.36 | $36.88 | 1,411 |
| 2019-12-10 | $37.66 | $37.80 | $37.66 | $37.77 | $37.28 | 799 |
| 2019-12-09 | $37.70 | $37.70 | $37.62 | $37.62 | $37.13 | 393 |
| 2019-12-06 | $37.71 | $37.72 | $37.70 | $37.70 | $37.21 | 296 |
| 2019-12-05 | $37.75 | $37.79 | $37.25 | $37.25 | $36.77 | 5,165 |
| 2019-12-04 | $37.42 | $38.07 | $37.42 | $38.07 | $37.58 | 792 |
| 2019-12-03 | $36.54 | $37.62 | $36.54 | $37.62 | $37.13 | 1,969 |
| 2019-12-02 | $36.96 | $37.12 | $36.96 | $37.08 | $36.59 | 2,989 |
| 2019-11-29 | $37.66 | $37.66 | $37.65 | $37.65 | $37.16 | 355 |
| 2019-11-27 | $37.37 | $37.50 | $37.35 | $37.45 | $36.97 | 50,792 |
| 2019-11-26 | $37.02 | $37.17 | $36.90 | $37.06 | $36.58 | 3,327 |
| 2019-11-25 | $36.06 | $36.87 | $36.06 | $36.83 | $36.35 | 1,079 |
| 2019-11-22 | $35.39 | $35.71 | $35.39 | $35.70 | $35.24 | 2,558 |
| 2019-11-21 | $35.49 | $35.49 | $35.49 | $35.49 | $35.03 | 74 |
| 2019-11-20 | $35.60 | $35.62 | $35.15 | $35.49 | $35.03 | 6,088 |
| 2019-11-19 | $34.90 | $35.14 | $34.90 | $35.13 | $34.68 | 1,193 |
| 2019-11-18 | $34.35 | $34.35 | $34.01 | $34.22 | $33.77 | 1,219 |
| 2019-11-15 | $34.00 | $34.15 | $34.00 | $34.15 | $33.71 | 476 |
| 2019-11-14 | $33.76 | $33.76 | $33.60 | $33.70 | $33.26 | 2,548 |
| 2019-11-13 | $33.86 | $33.86 | $33.86 | $33.86 | $33.41 | 12 |
| 2019-11-12 | $33.86 | $33.86 | $33.86 | $33.86 | $33.41 | 271 |
| 2019-11-11 | $33.50 | $33.61 | $33.43 | $33.61 | $33.17 | 1,989 |
| 2019-11-08 | $33.01 | $33.01 | $33.01 | $33.01 | $32.58 | 50 |
| 2019-11-07 | $33.12 | $33.12 | $33.01 | $33.01 | $32.58 | 1,125 |
| 2019-11-06 | $33.02 | $33.02 | $33.02 | $33.02 | $32.59 | 83 |
| 2019-11-05 | $33.02 | $33.02 | $33.02 | $33.02 | $32.59 | 22 |
| 2019-11-04 | $33.02 | $33.02 | $33.02 | $33.02 | $32.59 | 0 |
| 2019-11-01 | $33.02 | $33.02 | $33.02 | $33.02 | $32.59 | 538 |
| 2019-10-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.08 | 13 |
| 2019-10-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.08 | 200 |
| 2019-10-29 | $32.78 | $32.78 | $32.78 | $32.78 | $32.35 | 100 |
| 2019-10-28 | $32.71 | $32.71 | $32.71 | $32.71 | $32.28 | 460 |
| 2019-10-25 | $32.15 | $32.15 | $32.15 | $32.15 | $31.74 | 229 |
| 2019-10-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.54 | 102 |
| 2019-10-23 | $31.96 | $31.96 | $31.96 | $31.96 | $31.54 | 100 |
| 2019-10-22 | $32.09 | $32.09 | $32.09 | $32.09 | $31.67 | 124 |
| 2019-10-21 | $32.04 | $32.09 | $32.04 | $32.09 | $31.67 | 946 |
| 2019-10-18 | $31.30 | $31.64 | $31.30 | $31.64 | $31.22 | 775 |
| 2019-10-17 | $31.40 | $31.40 | $31.40 | $31.40 | $30.99 | 7 |
| 2019-10-16 | $31.32 | $31.40 | $31.32 | $31.40 | $30.99 | 1,389 |
| 2019-10-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.21 | 90 |
| 2019-10-14 | $30.69 | $30.69 | $30.61 | $30.61 | $30.21 | 232 |
| 2019-10-11 | $30.62 | $30.65 | $30.62 | $30.65 | $30.25 | 1,021 |
| 2019-10-10 | $30.07 | $30.07 | $30.07 | $30.07 | $29.68 | 145 |
| 2019-10-09 | $29.89 | $29.89 | $29.60 | $29.60 | $29.21 | 895 |
| 2019-10-08 | $30.38 | $30.38 | $30.38 | $30.38 | $29.98 | 10 |
| 2019-10-07 | $30.38 | $30.38 | $30.38 | $30.38 | $29.98 | 89 |
| 2019-10-04 | $30.38 | $30.38 | $30.38 | $30.38 | $29.98 | 82 |
| 2019-10-03 | $30.21 | $30.38 | $30.21 | $30.38 | $29.98 | 995 |
| 2019-10-02 | $29.31 | $29.62 | $29.31 | $29.62 | $29.24 | 710 |
| 2019-10-01 | $30.49 | $30.49 | $29.65 | $29.82 | $29.44 | 2,824 |
| 2019-09-30 | $31.22 | $31.22 | $31.22 | $31.22 | $30.81 | 17 |
| 2019-09-27 | $30.83 | $31.22 | $30.83 | $31.22 | $30.81 | 405 |
| 2019-09-26 | $30.94 | $30.97 | $30.86 | $30.97 | $30.57 | 27,218 |
| 2019-09-25 | $31.83 | $31.84 | $31.83 | $31.84 | $31.43 | 504 |
| 2019-09-24 | $33.06 | $33.06 | $33.06 | $33.06 | $32.63 | 10 |
| 2019-09-23 | $32.28 | $33.16 | $32.28 | $33.06 | $32.63 | 1,139 |
| 2019-09-20 | $33.11 | $33.11 | $33.11 | $33.11 | $32.68 | 137 |
| 2019-09-19 | $33.30 | $33.30 | $33.30 | $33.30 | $32.87 | 0 |
| 2019-09-18 | $33.30 | $33.30 | $33.30 | $33.30 | $32.87 | 0 |
| 2019-09-17 | $33.00 | $33.30 | $33.00 | $33.30 | $32.87 | 2,435 |
| 2019-09-16 | $33.14 | $33.14 | $33.14 | $33.14 | $32.70 | 318 |
| 2019-09-13 | $32.96 | $32.96 | $32.96 | $32.96 | $32.53 | 15 |
| 2019-09-12 | $32.96 | $32.96 | $32.96 | $32.96 | $32.53 | 8 |
| 2019-09-11 | $32.70 | $33.00 | $32.70 | $32.96 | $32.53 | 1,824 |
| 2019-09-10 | $31.55 | $31.55 | $31.48 | $31.48 | $31.07 | 696 |
| 2019-09-09 | $31.84 | $31.84 | $31.63 | $31.63 | $31.22 | 563 |
| 2019-09-06 | $32.23 | $32.23 | $31.99 | $31.99 | $31.57 | 726 |
| 2019-09-05 | $32.25 | $32.25 | $31.95 | $32.11 | $31.69 | 57,355 |
| 2019-09-04 | $31.78 | $31.78 | $31.63 | $31.63 | $31.22 | 3,635 |
| 2019-09-03 | $31.93 | $31.94 | $31.93 | $31.94 | $31.52 | 600 |
| 2019-08-30 | $32.41 | $32.48 | $32.41 | $32.48 | $32.06 | 750 |
| 2019-08-29 | $32.87 | $32.87 | $32.87 | $32.87 | $32.44 | 319 |
| 2019-08-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.02 | 141 |
| 2019-08-27 | $32.01 | $32.01 | $32.01 | $32.01 | $31.59 | 205 |
| 2019-08-26 | $33.31 | $33.31 | $33.31 | $33.31 | $32.88 | 49 |
| 2019-08-23 | $33.31 | $33.31 | $33.31 | $33.31 | $32.88 | 26 |
| 2019-08-22 | $33.09 | $33.31 | $33.09 | $33.31 | $32.88 | 1,578 |
| 2019-08-21 | $33.76 | $33.76 | $33.73 | $33.75 | $33.31 | 3,455 |
| 2019-08-20 | $33.51 | $33.51 | $33.51 | $33.51 | $33.07 | 224 |
| 2019-08-19 | $32.84 | $32.84 | $32.84 | $32.84 | $32.41 | 11 |
| 2019-08-16 | $32.84 | $32.84 | $32.84 | $32.84 | $32.41 | 54 |
| 2019-08-15 | $32.84 | $32.84 | $32.84 | $32.84 | $32.41 | 170 |
| 2019-08-14 | $32.81 | $32.81 | $32.75 | $32.75 | $32.32 | 332 |
| 2019-08-13 | $33.53 | $33.53 | $33.20 | $33.20 | $32.77 | 1,513 |
| 2019-08-12 | $33.14 | $33.14 | $32.87 | $32.87 | $32.44 | 544 |
| 2019-08-09 | $33.71 | $33.71 | $33.52 | $33.52 | $33.08 | 302 |
| 2019-08-08 | $33.07 | $34.03 | $33.07 | $34.03 | $33.59 | 4,271 |
| 2019-08-07 | $33.19 | $33.19 | $33.06 | $33.15 | $32.72 | 729 |
| 2019-08-06 | $32.68 | $33.01 | $32.68 | $33.01 | $32.58 | 533 |
| 2019-08-05 | $32.16 | $32.16 | $32.00 | $32.00 | $31.58 | 2,827 |
| 2019-08-02 | $33.46 | $33.46 | $32.85 | $32.85 | $32.42 | 459 |
| 2019-08-01 | $34.43 | $34.43 | $34.43 | $34.43 | $33.98 | 107 |
| 2019-07-31 | $34.67 | $34.67 | $34.44 | $34.44 | $33.99 | 442 |
| 2019-07-30 | $34.37 | $34.37 | $34.31 | $34.31 | $33.86 | 840 |
| 2019-07-29 | $33.75 | $33.75 | $33.47 | $33.47 | $33.03 | 459 |
| 2019-07-26 | $33.77 | $33.77 | $33.77 | $33.77 | $33.33 | 138 |
| 2019-07-25 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 100 |
| 2019-07-24 | $33.69 | $33.90 | $33.69 | $33.90 | $33.46 | 303 |
| 2019-07-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.40 | 171 |
| 2019-07-22 | $34.27 | $34.27 | $34.27 | $34.27 | $33.82 | 914 |
| 2019-07-19 | $34.19 | $34.19 | $34.19 | $34.19 | $33.75 | 281 |
| 2019-07-18 | $34.07 | $34.46 | $34.07 | $34.46 | $34.01 | 392 |
| 2019-07-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.31 | 0 |
| 2019-07-16 | $33.98 | $33.98 | $33.75 | $33.75 | $33.31 | 944 |
| 2019-07-15 | $33.65 | $34.05 | $33.65 | $34.05 | $33.61 | 761 |
| 2019-07-12 | $33.76 | $33.77 | $33.70 | $33.70 | $33.26 | 1,250 |
| 2019-07-11 | $34.17 | $34.17 | $34.17 | $34.17 | $33.73 | 66 |
| 2019-07-10 | $34.17 | $34.17 | $34.17 | $34.17 | $33.73 | 213 |
| 2019-07-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.48 | 155 |
| 2019-07-08 | $33.51 | $33.51 | $33.51 | $33.51 | $33.07 | 277 |
| 2019-07-05 | $34.28 | $34.28 | $34.28 | $34.28 | $33.83 | 567 |
| 2019-07-03 | $34.19 | $34.19 | $34.19 | $34.19 | $33.74 | 13 |
| 2019-07-02 | $34.40 | $34.40 | $34.19 | $34.19 | $33.74 | 50,685 |
| 2019-07-01 | $34.59 | $34.59 | $34.43 | $34.43 | $33.99 | 308 |
| 2019-06-28 | $34.00 | $34.15 | $34.00 | $34.15 | $33.71 | 878 |
| 2019-06-27 | $33.49 | $33.51 | $33.49 | $33.51 | $33.07 | 544 |
| 2019-06-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.40 | 223 |
| 2019-06-25 | $32.86 | $33.45 | $32.86 | $32.91 | $32.48 | 857 |
| 2019-06-24 | $33.48 | $33.48 | $33.36 | $33.39 | $32.96 | 971 |
| 2019-06-21 | $33.57 | $33.70 | $33.37 | $33.70 | $33.26 | 572 |
| 2019-06-20 | $33.96 | $33.98 | $33.95 | $33.95 | $33.51 | 822 |
| 2019-06-19 | $33.81 | $33.92 | $33.81 | $33.87 | $33.43 | 404 |
| 2019-06-18 | $33.00 | $33.85 | $33.00 | $33.78 | $33.34 | 4,752 |
| 2019-06-17 | $32.75 | $32.99 | $32.75 | $32.99 | $32.56 | 820 |
| 2019-06-14 | $32.25 | $32.30 | $31.98 | $31.99 | $31.57 | 525 |
| 2019-06-13 | $32.03 | $32.11 | $31.99 | $32.11 | $31.69 | 853 |
| 2019-06-12 | $31.53 | $31.94 | $31.53 | $31.94 | $31.52 | 407 |
| 2019-06-11 | $31.94 | $31.94 | $31.93 | $31.93 | $31.51 | 6,763 |
| 2019-06-10 | $32.36 | $32.36 | $32.36 | $32.36 | $31.94 | 486 |
| 2019-06-07 | $31.65 | $32.00 | $31.60 | $32.00 | $31.58 | 1,074 |
| 2019-06-06 | $31.49 | $31.58 | $31.49 | $31.58 | $31.17 | 201 |
| 2019-06-05 | $31.84 | $31.84 | $31.84 | $31.84 | $31.43 | 105 |
| 2019-06-04 | $31.57 | $31.89 | $31.57 | $31.89 | $31.48 | 3,899 |
| 2019-06-03 | $31.20 | $31.40 | $31.01 | $31.01 | $30.61 | 3,148 |
| 2019-05-31 | $31.26 | $31.26 | $31.26 | $31.26 | $30.85 | 1,531 |
| 2019-05-30 | $31.77 | $31.77 | $31.23 | $31.23 | $30.82 | 2,308 |
| 2019-05-29 | $31.89 | $31.89 | $31.89 | $31.89 | $31.48 | 12 |
| 2019-05-28 | $32.47 | $32.47 | $31.89 | $31.89 | $31.48 | 806 |
| 2019-05-24 | $32.17 | $32.17 | $32.00 | $32.00 | $31.58 | 932 |
| 2019-05-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.56 | 94 |
| 2019-05-22 | $31.92 | $31.98 | $31.92 | $31.98 | $31.56 | 640 |
| 2019-05-21 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 302 |
| 2019-05-20 | $32.77 | $32.77 | $32.77 | $32.77 | $32.34 | 16 |
| 2019-05-17 | $32.77 | $32.77 | $32.77 | $32.77 | $32.34 | 98 |
| 2019-05-16 | $32.71 | $32.77 | $32.71 | $32.77 | $32.34 | 213 |
| 2019-05-15 | $31.96 | $32.15 | $31.96 | $31.96 | $31.54 | 4,904 |
| 2019-05-14 | $31.36 | $31.36 | $31.36 | $31.36 | $30.95 | 247 |
| 2019-05-13 | $31.48 | $31.57 | $31.26 | $31.27 | $30.86 | 2,068 |
| 2019-05-10 | $32.70 | $32.70 | $32.70 | $32.70 | $32.27 | 314 |
| 2019-05-09 | $32.60 | $32.76 | $32.58 | $32.68 | $32.26 | 1,365 |
| 2019-05-08 | $32.81 | $32.84 | $32.81 | $32.84 | $32.42 | 501 |
| 2019-05-07 | $33.43 | $33.43 | $32.64 | $32.64 | $32.22 | 584 |
| 2019-05-06 | $33.43 | $33.43 | $33.43 | $33.43 | $32.99 | 505 |
| 2019-05-03 | $33.22 | $33.22 | $33.22 | $33.22 | $32.79 | 196 |
| 2019-05-02 | $32.22 | $32.70 | $32.22 | $32.70 | $32.28 | 1,631 |
| 2019-05-01 | $33.21 | $33.21 | $32.91 | $32.91 | $32.48 | 930 |
| 2019-04-30 | $33.13 | $33.13 | $32.74 | $32.74 | $32.31 | 237 |
| 2019-04-29 | $33.45 | $33.49 | $33.40 | $33.42 | $32.99 | 1,221 |
| 2019-04-26 | $32.95 | $32.95 | $32.95 | $32.95 | $32.52 | 183 |
| 2019-04-25 | $32.61 | $32.85 | $32.54 | $32.85 | $32.43 | 3,508 |
| 2019-04-24 | $32.87 | $32.87 | $32.87 | $32.87 | $32.44 | 240 |
| 2019-04-23 | $32.34 | $33.23 | $32.34 | $33.19 | $32.76 | 1,759 |
| 2019-04-22 | $31.84 | $32.32 | $30.82 | $32.16 | $31.74 | 2,602 |
| 2019-04-18 | $32.17 | $32.40 | $32.08 | $32.08 | $31.66 | 2,373 |
| 2019-04-17 | $33.00 | $33.00 | $32.03 | $32.26 | $31.84 | 2,699 |
| 2019-04-16 | $34.40 | $34.40 | $34.18 | $34.24 | $33.79 | 803 |
| 2019-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.56 | 319 |
| 2019-04-12 | $34.76 | $34.76 | $34.41 | $34.41 | $33.96 | 929 |
| 2019-04-11 | $34.75 | $34.99 | $34.75 | $34.99 | $34.53 | 735 |
| 2019-04-10 | $35.34 | $35.34 | $35.34 | $35.34 | $34.88 | 119 |
| 2019-04-09 | $35.46 | $35.46 | $35.34 | $35.34 | $34.88 | 1,749 |
| 2019-04-08 | $35.44 | $35.64 | $35.44 | $35.64 | $35.18 | 1,602 |
| 2019-04-05 | $35.70 | $35.72 | $35.68 | $35.72 | $35.26 | 701 |
| 2019-04-04 | $35.08 | $35.08 | $35.08 | $35.08 | $34.62 | 380 |
| 2019-04-03 | $35.23 | $35.36 | $35.20 | $35.35 | $34.89 | 4,563 |
| 2019-04-02 | $34.84 | $35.15 | $34.82 | $35.15 | $34.69 | 1,347 |
| 2019-04-01 | $34.85 | $35.02 | $34.85 | $34.99 | $34.53 | 32,058 |
| 2019-03-29 | $34.41 | $34.84 | $34.41 | $34.81 | $34.36 | 1,223 |
| 2019-03-28 | $33.99 | $34.19 | $33.99 | $34.19 | $33.75 | 4,389 |
| 2019-03-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.36 | 177 |
| 2019-03-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.15 | 139 |
| 2019-03-25 | $34.33 | $34.37 | $33.79 | $34.23 | $33.78 | 3,390 |
| 2019-03-22 | $35.67 | $35.67 | $34.61 | $34.77 | $34.32 | 1,985 |
| 2019-03-21 | $35.45 | $35.94 | $35.45 | $35.94 | $35.47 | 3,059 |
| 2019-03-20 | $35.83 | $35.83 | $35.44 | $35.44 | $34.98 | 3,821 |
| 2019-03-19 | $35.50 | $35.50 | $35.46 | $35.46 | $35.00 | 945 |
| 2019-03-18 | $35.68 | $35.81 | $35.29 | $35.29 | $34.83 | 1,350 |
| 2019-03-15 | $34.71 | $35.49 | $34.71 | $35.32 | $34.86 | 2,579 |
| 2019-03-14 | $35.37 | $35.37 | $35.15 | $35.15 | $34.69 | 866 |
| 2019-03-13 | $34.98 | $35.41 | $34.98 | $35.27 | $34.81 | 920 |
| 2019-03-12 | $34.91 | $34.91 | $34.81 | $34.81 | $34.36 | 1,205 |
| 2019-03-11 | $33.62 | $34.31 | $33.62 | $34.31 | $33.86 | 1,795 |
| 2019-03-08 | $33.33 | $33.35 | $33.22 | $33.32 | $32.89 | 1,128 |
| 2019-03-07 | $33.40 | $33.86 | $33.40 | $33.60 | $33.16 | 722 |
| 2019-03-06 | $33.94 | $33.94 | $33.85 | $33.85 | $33.41 | 629 |
| 2019-03-05 | $35.20 | $35.40 | $34.95 | $35.00 | $34.54 | 1,449 |
| 2019-03-04 | $35.67 | $35.67 | $34.65 | $35.07 | $34.61 | 2,930 |
| 2019-03-01 | $35.00 | $35.50 | $35.00 | $35.44 | $34.98 | 1,287 |
| 2019-02-28 | $34.39 | $34.73 | $34.39 | $34.73 | $34.28 | 629 |
| 2019-02-27 | $34.30 | $34.94 | $34.30 | $34.94 | $34.49 | 1,496 |
| 2019-02-26 | $34.20 | $34.34 | $34.16 | $34.21 | $33.76 | 7,946 |
| 2019-02-25 | $34.43 | $34.43 | $34.34 | $34.42 | $33.97 | 921 |
| 2019-02-22 | $32.94 | $33.24 | $32.93 | $33.24 | $32.81 | 757 |
| 2019-02-21 | $32.81 | $32.87 | $32.77 | $32.83 | $32.40 | 3,491 |
| 2019-02-20 | $33.66 | $33.66 | $33.66 | $33.66 | $33.22 | 44 |
| 2019-02-19 | $33.84 | $33.84 | $33.63 | $33.66 | $33.22 | 2,164 |
| 2019-02-15 | $33.65 | $33.67 | $33.60 | $33.63 | $33.19 | 1,373 |
| 2019-02-14 | $33.53 | $33.53 | $33.07 | $33.21 | $32.78 | 13,378 |
| 2019-02-13 | $33.12 | $33.14 | $33.06 | $33.14 | $32.70 | 310 |
| 2019-02-12 | $33.12 | $33.12 | $32.79 | $33.07 | $32.64 | 1,293 |
| 2019-02-11 | $32.82 | $32.82 | $32.31 | $32.70 | $32.27 | 3,822 |
| 2019-02-08 | $32.25 | $32.40 | $32.21 | $32.40 | $31.98 | 2,125 |
| 2019-02-07 | $32.60 | $32.60 | $32.22 | $32.35 | $31.93 | 3,578 |
| 2019-02-06 | $33.04 | $33.14 | $33.00 | $33.04 | $32.61 | 967 |
| 2019-02-05 | $33.42 | $33.42 | $32.95 | $33.13 | $32.70 | 934 |
| 2019-02-04 | $33.00 | $33.07 | $33.00 | $33.01 | $32.58 | 4,037 |
| 2019-02-01 | $32.53 | $32.88 | $32.53 | $32.88 | $32.45 | 1,604 |
| 2019-01-31 | $32.21 | $32.77 | $32.21 | $32.67 | $32.24 | 1,005 |
| 2019-01-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.09 | 500 |
| 2019-01-29 | $31.44 | $31.44 | $31.35 | $31.35 | $30.94 | 1,170 |
| 2019-01-28 | $31.65 | $31.65 | $31.49 | $31.49 | $31.08 | 733 |
| 2019-01-25 | $31.48 | $31.48 | $31.48 | $31.48 | $31.07 | 55 |
| 2019-01-24 | $30.99 | $31.48 | $30.99 | $31.48 | $31.07 | 11,059 |
| 2019-01-23 | $31.22 | $31.22 | $31.20 | $31.20 | $30.79 | 450 |
| 2019-01-22 | $31.69 | $31.76 | $31.52 | $31.52 | $31.11 | 1,175 |
| 2019-01-18 | $31.89 | $32.25 | $31.89 | $32.25 | $31.83 | 3,006 |
| 2019-01-17 | $32.03 | $32.27 | $31.95 | $32.10 | $31.68 | 1,303 |
| 2019-01-16 | $32.34 | $32.34 | $31.93 | $32.01 | $31.59 | 3,687 |
| 2019-01-15 | $31.50 | $32.05 | $31.50 | $32.05 | $31.63 | 1,204 |
| 2019-01-14 | $31.22 | $31.31 | $31.22 | $31.31 | $30.90 | 7,608 |
| 2019-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.09 | 166 |
| 2019-01-10 | $30.32 | $30.32 | $30.32 | $30.32 | $29.93 | 1 |
| 2019-01-09 | $30.32 | $30.32 | $30.32 | $30.32 | $29.93 | 125 |
| 2019-01-08 | $30.65 | $30.65 | $30.32 | $30.32 | $29.93 | 250 |
| 2019-01-07 | $29.99 | $30.22 | $29.99 | $30.22 | $29.83 | 32,637 |
| 2019-01-04 | $28.77 | $29.27 | $28.53 | $28.53 | $28.16 | 2,049 |
| 2019-01-03 | $28.46 | $28.46 | $27.20 | $27.54 | $27.18 | 4,609 |
| 2019-01-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.24 | 2 |
| 2018-12-31 | $27.72 | $27.72 | $27.60 | $27.60 | $27.24 | 646 |
| 2018-12-28 | $26.98 | $27.14 | $26.98 | $27.12 | $26.77 | 4,427 |
| 2018-12-27 | $25.92 | $26.84 | $25.92 | $26.84 | $26.49 | 1,266 |
| 2018-12-26 | $25.89 | $25.89 | $25.68 | $25.68 | $25.35 | 658 |
| 2018-12-24 | $25.02 | $25.10 | $25.02 | $25.07 | $24.74 | 1,159 |
| 2018-12-21 | $25.47 | $25.72 | $25.47 | $25.62 | $25.28 | 1,008 |
| 2018-12-20 | $27.17 | $27.17 | $26.31 | $26.46 | $26.11 | 1,037 |
| 2018-12-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.13 | 256 |
| 2018-12-18 | $29.26 | $29.26 | $28.03 | $28.03 | $27.67 | 2,405 |
| 2018-12-17 | $29.33 | $29.39 | $29.33 | $29.39 | $29.01 | 549 |
| 2018-12-14 | $29.71 | $29.76 | $29.71 | $29.76 | $29.37 | 312 |
| 2018-12-13 | $30.28 | $30.28 | $30.18 | $30.18 | $29.78 | 342 |
| 2018-12-12 | $30.78 | $30.78 | $30.43 | $30.43 | $30.03 | 631 |
| 2018-12-11 | $30.89 | $31.02 | $30.34 | $30.57 | $30.17 | 1,451 |
| 2018-12-10 | $29.91 | $31.11 | $29.76 | $31.11 | $30.71 | 4,078 |
| 2018-12-07 | $30.05 | $31.11 | $29.46 | $29.46 | $29.08 | 1,736 |
| 2018-12-06 | $30.80 | $31.29 | $30.80 | $31.29 | $30.88 | 924 |
| 2018-12-04 | $32.70 | $32.81 | $32.65 | $32.65 | $32.23 | 1,429 |
| 2018-12-03 | $32.09 | $32.09 | $32.09 | $32.09 | $31.67 | 40 |
| 2018-11-30 | $31.69 | $32.27 | $31.64 | $32.09 | $31.67 | 3,240 |
| 2018-11-29 | $31.30 | $31.72 | $31.30 | $31.72 | $31.31 | 400 |
| 2018-11-28 | $31.36 | $31.37 | $31.36 | $31.37 | $30.96 | 540 |
| 2018-11-27 | $31.38 | $31.38 | $31.38 | $31.38 | $30.97 | 15 |
| 2018-11-26 | $31.30 | $31.38 | $31.30 | $31.38 | $30.97 | 327 |
| 2018-11-23 | $31.03 | $31.03 | $31.02 | $31.02 | $30.62 | 274 |
| 2018-11-21 | $30.04 | $30.33 | $30.04 | $30.24 | $29.85 | 1,044 |
| 2018-11-20 | $30.09 | $30.37 | $30.09 | $30.37 | $29.97 | 408 |
| 2018-11-19 | $30.09 | $30.09 | $30.00 | $30.07 | $29.68 | 1,262 |
| 2018-11-16 | $31.19 | $31.40 | $30.48 | $31.40 | $30.99 | 3,167 |
| 2018-11-15 | $30.00 | $30.65 | $30.00 | $30.65 | $30.25 | 999 |
| 2018-11-14 | $31.14 | $31.14 | $31.14 | $31.14 | $30.74 | 9 |
| 2018-11-13 | $31.43 | $31.43 | $31.09 | $31.14 | $30.74 | 3,151 |
| 2018-11-12 | $32.00 | $32.04 | $31.08 | $31.27 | $30.86 | 8,440 |
| 2018-11-09 | $33.21 | $33.21 | $32.19 | $32.69 | $32.26 | 4,112 |
| 2018-11-08 | $33.70 | $33.70 | $33.40 | $33.52 | $33.09 | 1,283 |
| 2018-11-07 | $32.70 | $33.61 | $32.70 | $33.61 | $33.17 | 3,474 |
| 2018-11-06 | $32.78 | $33.22 | $32.53 | $32.72 | $32.30 | 2,779 |
| 2018-11-05 | $32.88 | $32.94 | $32.80 | $32.94 | $32.51 | 1,202 |
| 2018-11-02 | $33.01 | $33.01 | $32.85 | $32.85 | $32.42 | 1,437 |
| 2018-11-01 | $31.65 | $33.02 | $31.65 | $32.98 | $32.55 | 4,601 |
| 2018-10-31 | $31.11 | $31.51 | $31.11 | $31.40 | $30.99 | 3,815 |
| 2018-10-30 | $30.75 | $30.75 | $30.40 | $30.40 | $30.00 | 1,419 |
| 2018-10-29 | $31.64 | $31.64 | $29.99 | $30.32 | $29.92 | 1,093 |
| 2018-10-26 | $30.81 | $31.55 | $30.47 | $31.55 | $31.14 | 1,433 |
| 2018-10-25 | $30.37 | $31.40 | $30.37 | $31.39 | $30.98 | 1,404 |
| 2018-10-24 | $32.06 | $32.06 | $30.54 | $30.54 | $30.14 | 3,964 |
| 2018-10-23 | $32.00 | $32.00 | $31.04 | $32.00 | $31.58 | 4,653 |
| 2018-10-22 | $32.43 | $32.70 | $32.43 | $32.70 | $32.27 | 582 |
| 2018-10-19 | $34.04 | $34.09 | $33.53 | $33.72 | $33.28 | 7,529 |
| 2018-10-18 | $33.64 | $33.64 | $33.60 | $33.61 | $33.17 | 315 |
| 2018-10-17 | $32.87 | $32.87 | $32.87 | $32.87 | $32.44 | 0 |
| 2018-10-16 | $32.87 | $32.87 | $32.87 | $32.87 | $32.44 | 3 |
| 2018-10-15 | $32.80 | $32.87 | $32.80 | $32.87 | $32.44 | 308 |
| 2018-10-12 | $33.21 | $33.23 | $32.72 | $32.72 | $32.30 | 1,372 |
| 2018-10-11 | $33.10 | $33.10 | $32.37 | $32.53 | $32.10 | 1,267 |
| 2018-10-10 | $33.84 | $33.84 | $32.80 | $32.80 | $32.37 | 916 |
| 2018-10-09 | $33.90 | $33.90 | $33.85 | $33.85 | $33.41 | 430 |
| 2018-10-08 | $34.23 | $34.49 | $34.08 | $34.19 | $33.75 | 3,988 |
| 2018-10-05 | $34.95 | $34.95 | $34.19 | $34.19 | $33.74 | 1,587 |
| 2018-10-04 | $35.50 | $35.50 | $35.00 | $35.00 | $34.54 | 2,183 |
| 2018-10-03 | $35.71 | $36.20 | $35.71 | $36.20 | $35.73 | 1,786 |
| 2018-10-02 | $35.84 | $35.86 | $35.70 | $35.70 | $35.24 | 1,400 |
| 2018-10-01 | $37.15 | $37.15 | $36.79 | $36.79 | $36.31 | 2,357 |
| 2018-09-28 | $36.90 | $37.02 | $36.90 | $37.02 | $36.54 | 692 |
| 2018-09-27 | $36.98 | $37.15 | $36.98 | $37.15 | $36.67 | 603 |
| 2018-09-26 | $37.19 | $37.21 | $37.19 | $37.21 | $36.73 | 1,687 |
| 2018-09-25 | $37.42 | $37.42 | $37.20 | $37.25 | $36.77 | 760 |
| 2018-09-24 | $36.69 | $36.96 | $36.69 | $36.96 | $36.48 | 1,263 |
| 2018-09-21 | $37.34 | $37.34 | $36.68 | $36.68 | $36.20 | 1,135 |
| 2018-09-20 | $36.90 | $36.90 | $36.90 | $36.90 | $36.41 | 221 |
| 2018-09-19 | $36.56 | $36.56 | $36.40 | $36.42 | $35.95 | 3,111 |
| 2018-09-18 | $36.30 | $36.42 | $36.30 | $36.42 | $35.95 | 996 |
| 2018-09-17 | $36.40 | $36.40 | $36.25 | $36.40 | $35.93 | 1,481 |
| 2018-09-14 | $36.92 | $36.92 | $36.90 | $36.90 | $36.42 | 1,663 |
| 2018-09-13 | $37.18 | $37.18 | $36.93 | $37.00 | $36.52 | 3,146 |
| 2018-09-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.17 | 358 |
| 2018-09-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.17 | 0 |
| 2018-09-10 | $36.70 | $36.70 | $36.63 | $36.65 | $36.17 | 938 |
| 2018-09-07 | $37.00 | $37.31 | $37.00 | $37.06 | $36.57 | 4,941 |
| 2018-09-06 | $37.21 | $37.21 | $37.21 | $37.21 | $36.73 | 399 |
| 2018-09-05 | $37.92 | $37.94 | $37.86 | $37.86 | $37.37 | 1,054 |
| 2018-09-04 | $38.02 | $38.04 | $37.86 | $37.86 | $37.37 | 3,880 |
| 2018-08-31 | $38.06 | $38.06 | $38.06 | $38.06 | $37.56 | 31 |
| 2018-08-30 | $38.10 | $38.10 | $38.06 | $38.06 | $37.56 | 723 |
| 2018-08-29 | $37.79 | $37.79 | $37.71 | $37.71 | $37.22 | 763 |
| 2018-08-28 | $37.40 | $37.40 | $37.40 | $37.40 | $36.91 | 1,045 |
| 2018-08-27 | $36.99 | $36.99 | $36.99 | $36.99 | $36.51 | 376 |
| 2018-08-24 | $36.47 | $36.47 | $36.47 | $36.47 | $36.00 | 243 |
| 2018-08-23 | $36.44 | $36.60 | $36.38 | $36.54 | $36.06 | 1,860 |
| 2018-08-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.45 | 9 |
| 2018-08-21 | $35.60 | $35.91 | $35.60 | $35.91 | $35.45 | 354 |
| 2018-08-20 | $34.61 | $35.49 | $34.61 | $35.49 | $35.03 | 983 |
| 2018-08-17 | $34.85 | $35.50 | $34.85 | $35.50 | $35.04 | 1,124 |
| 2018-08-16 | $35.23 | $35.31 | $34.92 | $35.31 | $34.85 | 805 |
| 2018-08-15 | $34.96 | $35.14 | $34.84 | $34.86 | $34.41 | 2,232 |
| 2018-08-14 | $34.96 | $35.50 | $34.96 | $35.50 | $35.04 | 1,090 |
| 2018-08-13 | $35.20 | $35.29 | $35.20 | $35.29 | $34.83 | 6,050 |
| 2018-08-10 | $34.96 | $35.78 | $34.96 | $35.75 | $35.28 | 6,216 |
| 2018-08-09 | $35.03 | $35.85 | $35.03 | $35.52 | $35.06 | 2,610 |
| 2018-08-08 | $35.03 | $35.69 | $35.03 | $35.56 | $35.10 | 2,224 |
| 2018-08-07 | $35.03 | $35.67 | $35.03 | $35.67 | $35.21 | 1,736 |
| 2018-08-06 | $35.57 | $35.64 | $35.47 | $35.61 | $35.15 | 3,006 |
| 2018-08-03 | $35.45 | $35.45 | $35.42 | $35.42 | $34.95 | 525 |
| 2018-08-02 | $35.71 | $35.90 | $35.35 | $35.90 | $35.43 | 1,015 |
| 2018-08-01 | $35.71 | $35.71 | $35.35 | $35.51 | $35.05 | 4,093 |
| 2018-07-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.05 | 158 |
| 2018-07-30 | $34.80 | $34.80 | $34.50 | $34.50 | $34.05 | 2,458 |
| 2018-07-27 | $35.85 | $35.89 | $35.32 | $35.32 | $34.86 | 3,987 |
| 2018-07-26 | $36.66 | $36.66 | $36.08 | $36.18 | $35.71 | 3,346 |
| 2018-07-25 | $36.37 | $36.37 | $36.19 | $36.22 | $35.75 | 6,136 |
| 2018-07-24 | $36.31 | $36.31 | $35.81 | $35.83 | $35.36 | 2,565 |
| 2018-07-23 | $37.23 | $37.23 | $36.70 | $37.06 | $36.58 | 1,340 |
| 2018-07-20 | $36.97 | $36.97 | $36.79 | $36.86 | $36.38 | 1,423 |
| 2018-07-19 | $37.00 | $37.00 | $36.50 | $36.82 | $36.34 | 12,676 |
| 2018-07-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.36 | 130 |
| 2018-07-17 | $36.11 | $36.84 | $36.11 | $36.84 | $36.36 | 424 |
| 2018-07-16 | $37.25 | $37.25 | $36.31 | $36.33 | $35.86 | 2,013 |
| 2018-07-13 | $37.08 | $37.08 | $36.79 | $36.88 | $36.40 | 1,964 |
| 2018-07-12 | $36.49 | $36.49 | $36.49 | $36.49 | $36.02 | 190 |
| 2018-07-11 | $36.79 | $36.79 | $35.70 | $36.49 | $36.02 | 1,362 |
| 2018-07-10 | $36.49 | $36.53 | $36.48 | $36.48 | $36.00 | 1,688 |
| 2018-07-09 | $36.63 | $36.72 | $36.50 | $36.50 | $36.02 | 1,454 |
| 2018-07-06 | $36.24 | $36.32 | $36.24 | $36.32 | $35.85 | 1,355 |
| 2018-07-05 | $35.64 | $35.64 | $35.64 | $35.64 | $35.17 | 254 |
| 2018-07-03 | $34.63 | $34.63 | $34.63 | $34.63 | $34.18 | 114 |
| 2018-07-02 | $34.71 | $34.71 | $34.63 | $34.63 | $34.18 | 699 |
| 2018-06-29 | $34.75 | $34.89 | $34.71 | $34.71 | $34.26 | 2,200 |
| 2018-06-28 | $34.43 | $34.43 | $34.43 | $34.43 | $33.98 | 173 |
| 2018-06-27 | $35.12 | $35.12 | $35.12 | $35.12 | $34.66 | 253 |
| 2018-06-26 | $35.34 | $35.34 | $35.34 | $35.34 | $34.88 | 200,016 |
| 2018-06-25 | $36.92 | $36.92 | $35.41 | $35.58 | $35.12 | 2,487 |
| 2018-06-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.08 | 270 |
| 2018-06-21 | $39.21 | $39.21 | $36.87 | $36.90 | $36.42 | 1,037 |
| 2018-06-20 | $36.65 | $37.20 | $36.63 | $37.20 | $36.72 | 1,413 |
| 2018-06-19 | $36.23 | $36.64 | $36.23 | $36.64 | $36.16 | 2,218 |
| 2018-06-18 | $36.16 | $36.16 | $36.16 | $36.16 | $35.68 | 244 |
| 2018-06-15 | $36.03 | $36.10 | $36.03 | $36.10 | $35.63 | 467 |
| 2018-06-14 | $35.88 | $36.00 | $35.88 | $36.00 | $35.53 | 825 |
| 2018-06-13 | $36.11 | $36.11 | $35.79 | $35.79 | $35.32 | 530 |
| 2018-06-12 | $35.76 | $35.76 | $35.76 | $35.76 | $35.29 | 120 |
| 2018-06-11 | $35.46 | $35.46 | $35.46 | $35.46 | $35.00 | 71 |
| 2018-06-08 | $35.46 | $35.46 | $35.46 | $35.46 | $35.00 | 230 |
| 2018-06-07 | $34.97 | $34.97 | $34.96 | $34.96 | $34.51 | 346 |
| 2018-06-06 | $35.30 | $35.30 | $35.30 | $35.30 | $34.84 | 129 |
| 2018-06-05 | $35.30 | $35.30 | $35.30 | $35.30 | $34.84 | 66 |
| 2018-06-04 | $35.33 | $35.33 | $35.30 | $35.30 | $34.84 | 907 |
| 2018-06-01 | $35.30 | $35.30 | $35.30 | $35.30 | $34.84 | 214 |
| 2018-05-31 | $34.60 | $34.60 | $34.60 | $34.60 | $34.15 | 144 |
| 2018-05-30 | $34.53 | $34.60 | $34.53 | $34.60 | $34.15 | 214 |
| 2018-05-29 | $34.04 | $34.04 | $34.04 | $34.04 | $33.60 | 383 |
| 2018-05-25 | $34.06 | $34.06 | $34.06 | $34.06 | $33.62 | 0 |
| 2018-05-24 | $34.06 | $34.06 | $34.06 | $34.06 | $33.62 | 138 |
| 2018-05-23 | $33.98 | $33.98 | $33.97 | $33.97 | $33.53 | 447 |
| 2018-05-22 | $33.87 | $33.97 | $33.87 | $33.90 | $33.46 | 700 |
| 2018-05-21 | $34.29 | $34.29 | $34.29 | $34.29 | $33.84 | 288 |
| 2018-05-18 | $34.10 | $34.10 | $34.10 | $34.10 | $33.66 | 56 |
| 2018-05-17 | $34.05 | $34.10 | $34.05 | $34.10 | $33.66 | 1,196 |
| 2018-05-16 | $33.80 | $33.93 | $33.80 | $33.93 | $33.49 | 241 |
| 2018-05-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.06 | 238 |
| 2018-05-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.60 | 50 |
| 2018-05-11 | $32.87 | $33.03 | $32.87 | $33.03 | $32.60 | 968 |
| 2018-05-10 | $32.82 | $32.82 | $32.82 | $32.82 | $32.39 | 129 |
| 2018-05-09 | $32.44 | $32.56 | $32.44 | $32.56 | $32.14 | 202 |
| 2018-05-08 | $32.05 | $32.05 | $31.79 | $31.79 | $31.38 | 1,500 |
| 2018-05-07 | $31.53 | $32.36 | $31.53 | $32.27 | $31.85 | 3,880 |
| 2018-05-04 | $31.52 | $31.52 | $31.52 | $31.52 | $31.11 | 96 |
| 2018-05-03 | $31.52 | $31.52 | $31.52 | $31.52 | $31.11 | 50,300 |
| 2018-05-02 | $32.08 | $32.08 | $32.08 | $32.08 | $31.66 | 2,098 |
| 2018-05-01 | $31.70 | $31.70 | $31.70 | $31.70 | $31.29 | 112 |
| 2018-04-30 | $31.70 | $31.70 | $31.70 | $31.70 | $31.29 | 1,200 |
| 2018-04-27 | $31.86 | $31.86 | $31.86 | $31.86 | $31.45 | 266 |
| 2018-04-26 | $31.60 | $31.60 | $31.55 | $31.55 | $31.14 | 609 |
| 2018-04-25 | $31.22 | $31.22 | $31.22 | $31.22 | $30.81 | 194 |
| 2018-04-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.54 | 141 |
| 2018-04-23 | $31.96 | $31.96 | $31.96 | $31.96 | $31.54 | 300 |
| 2018-04-20 | $32.30 | $32.30 | $32.11 | $32.11 | $31.69 | 746 |
| 2018-04-19 | $32.48 | $32.48 | $32.40 | $32.40 | $31.98 | 1,431 |
| 2018-04-18 | $32.80 | $32.89 | $32.80 | $32.89 | $32.46 | 2,705 |
| 2018-04-17 | $32.79 | $32.79 | $32.79 | $32.79 | $32.36 | 157 |
| 2018-04-16 | $32.81 | $32.81 | $32.18 | $32.18 | $31.76 | 482 |
| 2018-04-13 | $32.67 | $32.67 | $32.38 | $32.38 | $31.96 | 3,263 |
| 2018-04-12 | $32.51 | $32.84 | $32.51 | $32.74 | $32.31 | 2,181 |
| 2018-04-11 | $32.15 | $32.15 | $32.15 | $32.15 | $31.74 | 105 |
| 2018-04-10 | $31.98 | $32.22 | $31.98 | $32.22 | $31.80 | 401 |
| 2018-04-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.29 | 164 |
| 2018-04-06 | $31.00 | $31.00 | $30.69 | $30.69 | $30.29 | 1,968 |
| 2018-04-05 | $32.31 | $32.31 | $31.43 | $31.43 | $31.02 | 675 |
| 2018-04-04 | $30.74 | $31.55 | $30.74 | $31.55 | $31.14 | 871 |
| 2018-04-03 | $30.55 | $30.84 | $30.55 | $30.78 | $30.38 | 1,919 |
| 2018-04-02 | $32.00 | $32.00 | $30.80 | $30.82 | $30.42 | 3,659 |
| 2018-03-29 | $32.10 | $32.60 | $32.10 | $32.60 | $32.18 | 1,310 |
| 2018-03-28 | $32.22 | $32.41 | $31.92 | $32.41 | $31.99 | 2,910 |
| 2018-03-27 | $33.24 | $33.24 | $32.29 | $32.29 | $31.87 | 1,516 |
| 2018-03-26 | $32.43 | $32.66 | $32.43 | $32.66 | $32.23 | 348 |
| 2018-03-23 | $33.25 | $33.44 | $32.64 | $32.64 | $32.22 | 1,693 |
| 2018-03-22 | $34.10 | $34.10 | $33.25 | $33.25 | $32.82 | 1,192 |
| 2018-03-21 | $34.18 | $34.18 | $34.03 | $34.12 | $33.68 | 3,232 |
| 2018-03-20 | $34.54 | $34.54 | $33.77 | $33.77 | $33.33 | 743 |
| 2018-03-19 | $34.36 | $34.36 | $33.60 | $33.60 | $33.16 | 503 |
| 2018-03-16 | $34.40 | $34.40 | $34.40 | $34.40 | $33.95 | 113 |
| 2018-03-15 | $34.60 | $34.60 | $34.36 | $34.36 | $33.91 | 407 |
| 2018-03-14 | $35.11 | $35.11 | $34.86 | $34.87 | $34.42 | 29,122 |
| 2018-03-13 | $35.50 | $35.50 | $35.00 | $35.11 | $34.65 | 76,958 |
| 2018-03-12 | $35.14 | $35.33 | $35.14 | $35.29 | $34.83 | 1,097 |
| 2018-03-09 | $35.10 | $35.10 | $34.95 | $35.03 | $34.57 | 1,235 |
| 2018-03-08 | $35.00 | $35.00 | $34.41 | $34.51 | $34.06 | 582 |
| 2018-03-07 | $33.83 | $33.83 | $33.83 | $33.83 | $33.39 | 294 |
| 2018-03-06 | $33.52 | $33.83 | $33.52 | $33.83 | $33.38 | 6,110 |
| 2018-03-05 | $32.14 | $32.14 | $32.14 | $32.14 | $31.72 | 77 |
| 2018-03-02 | $32.14 | $32.14 | $32.14 | $32.14 | $31.72 | 281 |
| 2018-03-01 | $32.30 | $32.30 | $32.21 | $32.21 | $31.79 | 1,251 |
| 2018-02-28 | $32.79 | $32.79 | $32.79 | $32.79 | $32.36 | 370 |
| 2018-02-27 | $33.52 | $33.52 | $33.39 | $33.39 | $32.96 | 714 |
| 2018-02-26 | $32.87 | $33.52 | $32.87 | $33.52 | $33.08 | 1,985 |
| 2018-02-23 | $32.48 | $32.48 | $32.48 | $32.48 | $32.06 | 226 |
| 2018-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.57 | 372 |
| 2018-02-21 | $33.28 | $33.48 | $33.06 | $33.06 | $32.63 | 1,622 |
| 2018-02-20 | $32.88 | $32.90 | $32.88 | $32.90 | $32.47 | 1,451 |
| 2018-02-16 | $33.30 | $33.30 | $33.30 | $33.30 | $32.87 | 189 |
| 2018-02-15 | $33.02 | $33.02 | $33.02 | $33.02 | $32.59 | 1,354 |
| 2018-02-14 | $32.58 | $32.58 | $32.58 | $32.58 | $32.15 | 272 |
| 2018-02-13 | $31.78 | $32.03 | $31.78 | $31.98 | $31.56 | 611 |
| 2018-02-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.05 | 219 |
| 2018-02-09 | $30.48 | $30.48 | $29.87 | $30.45 | $30.05 | 703 |
| 2018-02-08 | $32.35 | $32.35 | $31.33 | $31.33 | $30.93 | 794 |
| 2018-02-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.40 | 949 |
| 2018-02-06 | $31.20 | $32.53 | $31.20 | $32.53 | $32.10 | 1,404 |
| 2018-02-05 | $33.15 | $33.18 | $32.58 | $32.58 | $32.16 | 811 |
| 2018-02-02 | $33.85 | $33.85 | $33.44 | $33.44 | $33.01 | 2,557 |
| 2018-02-01 | $33.65 | $33.86 | $33.65 | $33.80 | $33.36 | 316 |
| 2018-01-31 | $33.65 | $33.65 | $33.65 | $33.65 | $33.21 | 2,130 |
| 2018-01-30 | $34.00 | $34.32 | $34.00 | $34.17 | $33.73 | 800 |
| 2018-01-29 | $34.67 | $34.90 | $34.67 | $34.68 | $34.23 | 1,368 |
| 2018-01-26 | $34.60 | $34.60 | $34.34 | $34.34 | $33.89 | 715 |
| 2018-01-25 | $34.14 | $34.14 | $34.14 | $34.14 | $33.70 | 47 |
| 2018-01-24 | $33.90 | $34.15 | $33.80 | $34.14 | $33.70 | 2,471 |
| 2018-01-23 | $34.15 | $34.44 | $34.10 | $34.44 | $33.99 | 652 |
| 2018-01-22 | $33.12 | $33.74 | $33.12 | $33.71 | $33.27 | 13,177 |
| 2018-01-19 | $32.12 | $32.12 | $32.12 | $32.12 | $31.70 | 210 |
| 2018-01-18 | $32.35 | $32.35 | $31.91 | $32.12 | $31.70 | 3,374 |
| 2018-01-17 | $31.88 | $32.06 | $31.88 | $32.06 | $31.64 | 1,634 |
| 2018-01-16 | $32.87 | $32.87 | $31.71 | $31.79 | $31.37 | 3,773 |
| 2018-01-12 | $32.53 | $32.74 | $32.53 | $32.71 | $32.28 | 896 |
| 2018-01-11 | $32.57 | $32.57 | $32.54 | $32.54 | $32.12 | 276 |
| 2018-01-10 | $32.04 | $32.04 | $31.85 | $31.91 | $31.49 | 2,388 |
| 2018-01-09 | $31.66 | $32.00 | $31.66 | $32.00 | $31.58 | 348 |
| 2018-01-08 | $31.52 | $31.52 | $31.17 | $31.33 | $30.92 | 1,760 |
| 2018-01-05 | $31.96 | $31.98 | $31.78 | $31.78 | $31.36 | 892 |
| 2018-01-04 | $32.25 | $32.25 | $31.95 | $31.95 | $31.54 | 682 |
| 2018-01-03 | $32.20 | $32.36 | $32.20 | $32.36 | $31.94 | 940 |
| 2018-01-02 | $31.43 | $31.72 | $31.43 | $31.72 | $31.31 | 903 |
| 2017-12-29 | $32.27 | $32.27 | $31.45 | $31.45 | $31.04 | 1,096 |
| 2017-12-28 | $31.69 | $31.69 | $31.69 | $31.69 | $31.28 | 137 |
| 2017-12-27 | $31.60 | $31.60 | $31.53 | $31.53 | $31.11 | 251 |
| 2017-12-26 | $31.25 | $31.31 | $31.25 | $31.31 | $30.90 | 1,675 |
| 2017-12-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.59 | 50 |
| 2017-12-21 | $30.78 | $30.99 | $30.78 | $30.99 | $30.59 | 63,092 |
| 2017-12-20 | $30.43 | $30.47 | $30.40 | $30.47 | $30.07 | 1,032 |
| 2017-12-19 | $30.41 | $30.41 | $30.41 | $30.41 | $30.01 | 6 |
| 2017-12-18 | $30.45 | $30.45 | $30.41 | $30.41 | $30.01 | 2,336 |
| 2017-12-15 | $30.07 | $30.21 | $30.07 | $30.21 | $29.82 | 431 |
| 2017-12-14 | $30.65 | $30.65 | $29.98 | $29.98 | $29.49 | 985 |
| 2017-12-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.20 | 0 |
| 2017-12-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.20 | 4 |
| 2017-12-11 | $31.80 | $31.80 | $30.70 | $30.70 | $30.20 | 1,275 |
| 2017-12-08 | $30.91 | $30.92 | $30.91 | $30.92 | $30.42 | 430 |
| 2017-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 137 |
| 2017-12-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.03 | 1 |
| 2017-12-05 | $30.53 | $30.53 | $30.53 | $30.53 | $30.03 | 50,100 |
| 2017-12-04 | $30.92 | $30.92 | $30.90 | $30.90 | $30.39 | 490 |
| 2017-12-01 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | 14 |
| 2017-11-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | 100 |
| 2017-11-29 | $29.95 | $29.95 | $29.95 | $29.95 | $29.46 | 0 |
| 2017-11-28 | $30.04 | $30.04 | $29.95 | $29.95 | $29.46 | 392 |
| 2017-11-27 | $30.46 | $30.46 | $30.46 | $30.46 | $29.96 | 24 |
| 2017-11-24 | $30.74 | $30.74 | $30.46 | $30.46 | $29.96 | 937 |
| 2017-11-22 | $30.07 | $30.07 | $30.07 | $30.07 | $29.57 | 4 |
| 2017-11-21 | $30.07 | $30.07 | $30.07 | $30.07 | $29.57 | 612 |
| 2017-11-20 | $29.81 | $29.90 | $29.81 | $29.89 | $29.40 | 1,122 |
| 2017-11-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.41 | 354 |
| 2017-11-16 | $29.60 | $29.89 | $29.60 | $29.89 | $29.40 | 1,150 |
| 2017-11-15 | $28.87 | $29.47 | $28.87 | $29.47 | $28.99 | 939 |
| 2017-11-14 | $29.27 | $29.32 | $28.89 | $28.89 | $28.42 | 2,795 |
| 2017-11-13 | $29.49 | $29.85 | $29.49 | $29.79 | $29.30 | 848 |
| 2017-11-10 | $29.75 | $29.79 | $29.74 | $29.78 | $29.29 | 1,701 |
| 2017-11-09 | $29.73 | $29.73 | $29.73 | $29.73 | $29.24 | 23 |
| 2017-11-08 | $31.37 | $31.37 | $29.71 | $29.73 | $29.24 | 1,786 |
| 2017-11-07 | $31.84 | $31.84 | $29.95 | $29.95 | $29.46 | 640 |
| 2017-11-06 | $30.42 | $30.46 | $30.42 | $30.46 | $29.96 | 906 |
| 2017-11-03 | $29.95 | $29.95 | $29.95 | $29.95 | $29.46 | 57 |
| 2017-11-02 | $30.08 | $30.08 | $29.82 | $29.95 | $29.46 | 1,205,002 |
| 2017-11-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.41 | 200 |
| 2017-10-31 | $30.12 | $30.15 | $29.93 | $30.03 | $29.53 | 2,271 |
| 2017-10-30 | $30.36 | $30.36 | $30.36 | $30.36 | $29.86 | 345 |
| 2017-10-27 | $29.57 | $29.57 | $29.57 | $29.57 | $29.09 | 401 |
| 2017-10-26 | $29.63 | $29.63 | $29.38 | $29.38 | $28.90 | 1,166 |
| 2017-10-25 | $29.69 | $29.70 | $29.53 | $29.70 | $29.21 | 2,543 |
| 2017-10-24 | $30.00 | $30.10 | $30.00 | $30.05 | $29.56 | 693 |
| 2017-10-23 | $31.15 | $31.15 | $30.37 | $30.37 | $29.87 | 5,655 |
| 2017-10-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.00 | 509 |
| 2017-10-19 | $30.50 | $30.50 | $30.33 | $30.41 | $29.91 | 1,579 |
| 2017-10-18 | $31.33 | $31.33 | $30.72 | $30.72 | $30.22 | 5,636 |
| 2017-10-17 | $30.97 | $30.97 | $30.91 | $30.91 | $30.40 | 335 |
| 2017-10-16 | $31.35 | $31.35 | $30.82 | $30.86 | $30.35 | 7,185 |
| 2017-10-13 | $31.27 | $31.27 | $30.76 | $30.76 | $30.25 | 1,090 |
| 2017-10-12 | $30.90 | $30.90 | $30.79 | $30.80 | $30.30 | 1,554 |
| 2017-10-11 | $30.93 | $30.93 | $30.93 | $30.93 | $30.42 | 9 |
| 2017-10-10 | $31.44 | $31.44 | $30.78 | $30.93 | $30.42 | 3,743 |
| 2017-10-09 | $31.84 | $31.84 | $31.07 | $31.07 | $30.56 | 1,900 |
| 2017-10-06 | $31.34 | $31.36 | $31.34 | $31.36 | $30.85 | 1,287 |
| 2017-10-05 | $31.25 | $31.41 | $31.25 | $31.35 | $30.84 | 1,939 |
| 2017-10-04 | $31.42 | $31.42 | $31.26 | $31.28 | $30.77 | 505 |
| 2017-10-03 | $31.41 | $31.41 | $30.90 | $30.97 | $30.47 | 1,062 |
| 2017-10-02 | $31.10 | $31.11 | $30.98 | $31.11 | $30.60 | 3,926 |
| 2017-09-29 | $30.50 | $30.60 | $30.49 | $30.60 | $30.10 | 1,895 |
| 2017-09-28 | $30.46 | $30.46 | $30.46 | $30.46 | $29.96 | 1 |
| 2017-09-27 | $30.36 | $30.46 | $30.36 | $30.46 | $29.96 | 333 |
| 2017-09-26 | $30.07 | $30.07 | $30.00 | $30.00 | $29.51 | 200 |
| 2017-09-25 | $30.33 | $30.33 | $30.33 | $30.33 | $29.83 | 122 |
| 2017-09-22 | $30.19 | $30.38 | $30.19 | $30.38 | $29.88 | 2,004 |
| 2017-09-21 | $30.46 | $30.46 | $30.46 | $30.46 | $29.96 | 50 |
| 2017-09-20 | $30.56 | $30.70 | $30.46 | $30.46 | $29.96 | 7,000 |
| 2017-09-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.49 | 110 |
| 2017-09-18 | $30.16 | $30.16 | $30.16 | $30.16 | $29.67 | 200 |
| 2017-09-15 | $30.14 | $30.26 | $30.14 | $30.26 | $29.76 | 325 |
| 2017-09-14 | $30.11 | $30.11 | $29.81 | $29.85 | $29.36 | 1,283 |
| 2017-09-13 | $30.18 | $30.18 | $30.18 | $30.18 | $29.69 | 117 |
| 2017-09-12 | $30.07 | $30.13 | $30.07 | $30.13 | $29.64 | 201 |
| 2017-09-11 | $30.17 | $30.24 | $30.17 | $30.24 | $29.75 | 214 |
| 2017-09-08 | $30.22 | $30.22 | $30.08 | $30.08 | $29.59 | 466 |
| 2017-09-07 | $30.26 | $30.26 | $30.23 | $30.24 | $29.74 | 357 |
| 2017-09-06 | $30.46 | $30.46 | $30.46 | $30.46 | $29.96 | 655 |
| 2017-09-05 | $30.22 | $30.22 | $30.22 | $30.22 | $29.73 | 1,500 |
| 2017-09-01 | $30.22 | $30.22 | $30.22 | $30.22 | $29.73 | 34 |
| 2017-08-31 | $30.25 | $30.25 | $30.22 | $30.22 | $29.73 | 296 |
| 2017-08-30 | $29.45 | $29.45 | $29.45 | $29.45 | $28.97 | 320 |
| 2017-08-29 | $29.19 | $29.20 | $29.19 | $29.20 | $28.72 | 345 |
| 2017-08-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.46 | 106 |
| 2017-08-25 | $28.30 | $28.30 | $28.30 | $28.30 | $27.83 | 465 |
| 2017-08-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.32 | 54 |
| 2017-08-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.32 | 205 |
| 2017-08-22 | $27.78 | $27.78 | $27.78 | $27.78 | $27.32 | 102 |
| 2017-08-21 | $27.37 | $27.37 | $27.37 | $27.37 | $26.92 | 0 |
| 2017-08-18 | $27.27 | $27.52 | $27.27 | $27.37 | $26.92 | 1,411 |
| 2017-08-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.51 | 0 |
| 2017-08-16 | $27.97 | $27.97 | $27.97 | $27.97 | $27.51 | 100 |
| 2017-08-15 | $27.02 | $27.02 | $27.02 | $27.02 | $26.57 | 60 |
| 2017-08-14 | $27.02 | $27.02 | $27.02 | $27.02 | $26.57 | 37 |
| 2017-08-11 | $27.02 | $27.02 | $27.02 | $27.02 | $26.57 | 296 |
| 2017-08-10 | $28.54 | $28.54 | $28.54 | $28.54 | $28.07 | 0 |
| 2017-08-09 | $28.54 | $28.54 | $28.54 | $28.54 | $28.07 | 35 |
| 2017-08-08 | $28.76 | $28.76 | $28.54 | $28.54 | $28.07 | 465 |
| 2017-08-07 | $28.19 | $28.19 | $28.19 | $28.19 | $27.73 | 0 |
| 2017-08-04 | $28.19 | $28.19 | $28.19 | $28.19 | $27.73 | 0 |
| 2017-08-03 | $28.18 | $28.19 | $28.18 | $28.19 | $27.73 | 1,264 |
| 2017-08-02 | $28.18 | $28.21 | $28.18 | $28.21 | $27.75 | 2,370 |
| 2017-08-01 | $28.22 | $28.22 | $28.22 | $28.22 | $27.76 | 332 |
| 2017-07-31 | $28.93 | $28.93 | $28.93 | $28.93 | $28.46 | 170 |
| 2017-07-28 | $29.15 | $29.23 | $29.15 | $29.23 | $28.75 | 300 |
| 2017-07-27 | $29.54 | $29.55 | $29.52 | $29.52 | $29.04 | 315 |
| 2017-07-26 | $29.70 | $29.71 | $29.70 | $29.71 | $29.22 | 323 |
| 2017-07-25 | $29.60 | $29.83 | $29.60 | $29.80 | $29.31 | 500 |
| 2017-07-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.26 | 65 |
| 2017-07-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.26 | 171 |
| 2017-07-20 | $29.36 | $29.36 | $29.36 | $29.36 | $28.88 | 150 |
| 2017-07-19 | $29.57 | $29.57 | $29.34 | $29.36 | $28.88 | 1,352 |
| 2017-07-18 | $28.88 | $28.89 | $28.77 | $28.89 | $28.42 | 1,051 |
| 2017-07-17 | $28.59 | $28.98 | $28.59 | $28.98 | $28.50 | 323 |
| 2017-07-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.13 | 0 |
| 2017-07-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.13 | 200 |
| 2017-07-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.51 | 373 |
| 2017-07-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2017-07-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 100 |
| 2017-07-07 | $28.89 | $28.89 | $28.86 | $28.86 | $28.38 | 200 |
| 2017-07-06 | $28.66 | $28.66 | $28.66 | $28.66 | $28.19 | 0 |
| 2017-07-05 | $28.66 | $28.66 | $28.66 | $28.66 | $28.19 | 73 |
| 2017-07-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.19 | 75 |
| 2017-06-30 | $28.66 | $28.66 | $28.66 | $28.66 | $28.19 | 50 |
| 2017-06-29 | $29.13 | $29.13 | $28.66 | $28.66 | $28.19 | 375 |
| 2017-06-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.47 | 197 |
| 2017-06-27 | $29.17 | $29.17 | $29.17 | $29.17 | $28.69 | 100 |
| 2017-06-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 0 |
| 2017-06-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 84 |
| 2017-06-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 10 |
| 2017-06-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 100 |
| 2017-06-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 0 |
| 2017-06-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 0 |
| 2017-06-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 0 |
| 2017-06-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 0 |
| 2017-06-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 35 |
| 2017-06-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 2 |
| 2017-06-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 101 |
| 2017-06-09 | $27.03 | $27.37 | $26.90 | $26.90 | $26.46 | 500 |
| 2017-06-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 0 |
| 2017-06-07 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 0 |
| 2017-06-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 0 |
| 2017-06-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 0 |
| 2017-06-02 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 0 |
| 2017-06-01 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 10 |
| 2017-05-31 | $25.39 | $25.39 | $25.39 | $25.39 | $24.97 | 101 |
| 2017-05-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.82 | 0 |
| 2017-05-26 | $26.40 | $26.40 | $26.25 | $26.25 | $25.82 | 400 |
| 2017-05-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 75 |
| 2017-05-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 0 |
| 2017-05-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 94 |
| 2017-05-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.11 | 36 |
| 2017-05-11 | $26.29 | $26.54 | $26.29 | $26.54 | $26.11 | 303 |
| 2017-05-10 | $26.53 | $26.53 | $26.53 | $26.53 | $26.10 | 103 |
| 2017-05-09 | $27.42 | $27.42 | $26.21 | $26.21 | $25.78 | 1,880 |
| 2017-05-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 6 |
| 2017-05-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 0 |
| 2017-05-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 200 |
| 2017-05-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.52 | 1,000 |
| 2017-05-02 | $27.35 | $27.35 | $27.35 | $27.35 | $26.90 | 884 |
| 2017-05-01 | $27.16 | $27.16 | $27.16 | $27.16 | $26.72 | 0 |
| 2017-04-28 | $27.16 | $27.16 | $27.16 | $27.16 | $26.72 | 0 |
| 2017-04-27 | $27.35 | $27.35 | $27.16 | $27.16 | $26.72 | 1,881 |
| 2017-04-26 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 0 |
| 2017-04-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 0 |
| 2017-04-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 0 |
| 2017-04-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 0 |
| 2017-04-20 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 0 |
| 2017-04-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 335 |
| 2017-04-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.96 | 0 |
| 2017-04-17 | $26.39 | $26.39 | $26.39 | $26.39 | $25.96 | 0 |
| 2017-04-13 | $26.39 | $26.39 | $26.39 | $26.39 | $25.96 | 244 |
| 2017-04-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.38 | 0 |
| 2017-04-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.38 | 155 |
| 2017-04-10 | $25.87 | $25.87 | $25.87 | $25.87 | $25.45 | 0 |
| 2017-04-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.45 | 0 |
| 2017-04-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.45 | 200 |
| 2017-04-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.22 | 281 |
| 2017-04-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 0 |
| 2017-04-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 0 |
| 2017-03-31 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 35 |
| 2017-03-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 2 |
| 2017-03-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 0 |
| 2017-03-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 3,602 |
| 2017-03-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 138 |
| 2017-03-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 161 |
| 2017-03-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 0 |
| 2017-03-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 195 |
| 2017-03-21 | $26.21 | $26.21 | $26.21 | $26.21 | $25.78 | 540 |
| 2017-03-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.50 | 554 |
| 2017-03-17 | $27.06 | $27.06 | $26.94 | $26.94 | $26.50 | 218 |
| 2017-03-16 | $26.97 | $27.07 | $26.97 | $27.07 | $26.63 | 1,267 |
| 2017-03-15 | $27.31 | $27.31 | $27.30 | $27.30 | $26.85 | 410 |
| 2017-03-14 | $26.85 | $26.85 | $26.68 | $26.68 | $26.24 | 418 |
| 2017-03-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.48 | 150 |
| 2017-03-10 | $26.92 | $26.94 | $26.92 | $26.92 | $26.48 | 882 |
| 2017-03-09 | $27.00 | $27.00 | $26.89 | $26.89 | $26.45 | 322 |
| 2017-03-08 | $27.06 | $27.06 | $27.02 | $27.02 | $26.58 | 600 |
| 2017-03-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.28 | 981 |
| 2017-03-06 | $27.83 | $27.83 | $26.82 | $26.82 | $26.38 | 301 |
| 2017-03-03 | $27.21 | $27.21 | $27.18 | $27.18 | $26.74 | 1,017 |
| 2017-03-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.16 | 272 |
| 2017-03-01 | $27.22 | $27.27 | $27.22 | $27.27 | $26.82 | 830 |
| 2017-02-28 | $27.30 | $27.30 | $26.70 | $26.70 | $26.26 | 260 |
| 2017-02-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.51 | 35 |
| 2017-02-24 | $25.58 | $25.93 | $25.58 | $25.93 | $25.51 | 390 |
| 2017-02-23 | $26.26 | $26.26 | $26.26 | $26.26 | $25.83 | 0 |
| 2017-02-22 | $26.26 | $26.26 | $26.26 | $26.26 | $25.83 | 980 |
| 2017-02-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.12 | 148 |
| 2017-02-17 | $26.48 | $26.56 | $26.48 | $26.56 | $26.13 | 272 |
| 2017-02-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.14 | 0 |
| 2017-02-15 | $26.21 | $26.58 | $26.21 | $26.58 | $26.14 | 214 |
| 2017-02-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 0 |
| 2017-02-13 | $25.63 | $25.83 | $25.63 | $25.71 | $25.29 | 963 |
| 2017-02-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 100 |
| 2017-02-09 | $25.77 | $25.77 | $25.77 | $25.77 | $25.35 | 300 |
| 2017-02-08 | $24.87 | $25.24 | $24.82 | $25.24 | $24.83 | 700 |
| 2017-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.84 | 0 |
| 2017-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.84 | 100 |
| 2017-02-03 | $25.19 | $25.19 | $25.19 | $25.19 | $24.78 | 100 |
| 2017-02-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 44 |
| 2017-02-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 50 |
| 2017-01-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 0 |
| 2017-01-30 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 44 |
| 2017-01-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 40 |
| 2017-01-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 70 |
| 2017-01-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 40 |
| 2017-01-24 | $23.87 | $23.91 | $23.87 | $23.91 | $23.52 | 459 |
| 2017-01-23 | $24.16 | $24.16 | $24.16 | $24.16 | $23.76 | 40 |
| 2017-01-20 | $24.17 | $24.17 | $24.16 | $24.16 | $23.76 | 1,014 |
| 2017-01-19 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 351 |
| 2017-01-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.00 | 474 |
| 2017-01-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 0 |
| 2017-01-13 | $25.26 | $25.30 | $25.26 | $25.30 | $24.89 | 801 |
| 2017-01-12 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 100 |
| 2017-01-11 | $25.15 | $25.15 | $24.30 | $24.34 | $23.94 | 2,990 |
| 2017-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 340 |
| 2017-01-09 | $24.75 | $25.00 | $24.75 | $25.00 | $24.59 | 1,504 |
| 2017-01-06 | $24.03 | $24.03 | $24.03 | $24.03 | $23.64 | 0 |
| 2017-01-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.64 | 100 |
| 2017-01-04 | $24.07 | $24.07 | $24.07 | $24.07 | $23.68 | 1,000 |
| 2017-01-03 | $22.99 | $23.15 | $22.99 | $23.12 | $22.74 | 1,641 |
| 2016-12-30 | $23.11 | $23.11 | $23.00 | $23.00 | $22.62 | 300 |
| 2016-12-29 | $24.31 | $24.31 | $24.31 | $24.31 | $23.91 | 160 |
| 2016-12-28 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 50 |
| 2016-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 0 |
| 2016-12-23 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 0 |
| 2016-12-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 100 |
| 2016-12-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.68 | 600 |
| 2016-12-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.57 | 0 |
| 2016-12-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.57 | 0 |
| 2016-12-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.57 | 0 |
| 2016-12-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.57 | 621 |
| 2016-12-14 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 0 |
| 2016-12-13 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 0 |
| 2016-12-12 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 0 |
| 2016-12-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 0 |
| 2016-12-08 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 41 |
| 2016-12-07 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 448 |
| 2016-12-06 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 0 |
| 2016-12-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 0 |
| 2016-12-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 133 |
| 2016-12-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.11 | 1 |
| 2016-11-30 | $24.70 | $24.70 | $24.51 | $24.51 | $24.11 | 348 |
| 2016-11-29 | $24.99 | $25.03 | $24.99 | $25.03 | $24.62 | 354 |
| 2016-11-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.83 | 651 |
| 2016-11-25 | $25.62 | $25.62 | $25.62 | $25.62 | $25.20 | 0 |
| 2016-11-23 | $25.62 | $25.62 | $25.62 | $25.62 | $25.20 | 0 |
| 2016-11-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.20 | 0 |
| 2016-11-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.20 | 109 |
| 2016-11-18 | $25.61 | $25.73 | $25.61 | $25.73 | $25.31 | 813 |
| 2016-11-17 | $25.99 | $26.00 | $25.94 | $25.98 | $25.55 | 730 |
| 2016-11-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.82 | 100 |
| 2016-11-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.00 | 252 |
| 2016-11-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.00 | 80 |
| 2016-11-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.00 | 78 |
| 2016-11-10 | $25.69 | $25.69 | $25.23 | $25.41 | $25.00 | 899 |
| 2016-11-09 | $24.00 | $24.64 | $24.00 | $24.64 | $24.24 | 812 |
| 2016-11-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.25 | 200 |
| 2016-11-07 | $21.63 | $21.63 | $21.63 | $21.63 | $21.28 | 96 |
| 2016-11-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.28 | 0 |
| 2016-11-03 | $21.88 | $21.88 | $21.63 | $21.63 | $21.28 | 372 |
| 2016-11-02 | $23.09 | $23.09 | $22.34 | $22.34 | $21.97 | 2,915 |
| 2016-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.13 | 0 |
| 2016-10-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.13 | 221 |
| 2016-10-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.21 | 426 |
| 2016-10-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.09 | 0 |
| 2016-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.09 | 106 |
| 2016-10-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 58 |
| 2016-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 0 |
| 2016-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 50 |
| 2016-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 85 |
| 2016-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 79 |
| 2016-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 2 |
| 2016-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 200 |
| 2016-10-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 200 |
| 2016-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.91 | 401 |
| 2016-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-10-11 | $25.60 | $25.60 | $25.00 | $25.00 | $24.59 | 302 |
| 2016-10-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.16 | 308 |
| 2016-10-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.83 | 140 |
| 2016-10-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.65 | 100 |
| 2016-10-05 | $26.32 | $26.38 | $26.29 | $26.38 | $25.95 | 314 |
| 2016-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $25.62 | 580 |
| 2016-10-03 | $26.88 | $26.88 | $25.98 | $25.98 | $25.55 | 421 |
| 2016-09-30 | $26.00 | $26.30 | $26.00 | $26.30 | $25.87 | 318 |
| 2016-09-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.07 | 200 |
| 2016-09-28 | $27.14 | $27.14 | $27.14 | $27.14 | $26.70 | 0 |
| 2016-09-27 | $27.00 | $27.14 | $27.00 | $27.14 | $26.70 | 540 |
| 2016-09-26 | $26.41 | $26.41 | $26.41 | $26.41 | $25.98 | 0 |
| 2016-09-23 | $26.41 | $26.41 | $26.41 | $26.41 | $25.98 | 0 |
| 2016-09-22 | $26.41 | $26.41 | $26.41 | $26.41 | $25.98 | 0 |
| 2016-09-21 | $26.41 | $26.41 | $26.41 | $26.41 | $25.98 | 100 |
| 2016-09-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.02 | 0 |
| 2016-09-19 | $26.46 | $26.46 | $26.45 | $26.45 | $26.02 | 3,500 |
| 2016-09-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 0 |
| 2016-09-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 40 |
| 2016-09-14 | $25.48 | $25.48 | $25.47 | $25.47 | $25.06 | 200 |
| 2016-09-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.56 | 215 |
| 2016-09-12 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 0 |
| 2016-09-09 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 107 |
| 2016-09-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.98 | 0 |
| 2016-09-07 | $25.35 | $25.40 | $25.35 | $25.40 | $24.98 | 200 |
| 2016-09-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 0 |
| 2016-09-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 7 |
| 2016-09-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 9 |
| 2016-08-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 0 |
| 2016-08-30 | $24.87 | $24.87 | $24.67 | $24.67 | $24.27 | 489 |
| 2016-08-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 2 |
| 2016-08-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 0 |
| 2016-08-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 0 |
| 2016-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 100 |
| 2016-08-23 | $25.65 | $25.68 | $25.65 | $25.68 | $25.26 | 1,487 |
| 2016-08-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.08 | 201,001 |