John Hancock Financial Opportunities Fund (BTO) Exchange: NYSE
Data as of Aug. 22, 2025
$36.58 ($0.77) 2.15%
John Hancock Financial Opportunities Fund - Daily Information
Click for more stock information on John Hancock Financial Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $35.80 |
| Previous Close | $36.58 |
| High | $36.75 |
| Low | $35.80 |
| Adjusted Open | $35.80 |
| Previous Adjusted Close | $36.58 |
| Adjusted High | $36.75 |
| Adjusted Low | $35.80 |
Invest in John Hancock Financial Opportunities Fund (BTO)
Historical Stock Data for John Hancock Financial Opportunities Fund (BTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $35.80 | $36.75 | $35.80 | $36.58 | $36.58 | 37,605 |
| 2025-08-21 | $35.11 | $36.17 | $35.11 | $35.81 | $35.81 | 48,509 |
| 2025-08-20 | $35.47 | $35.61 | $35.19 | $35.36 | $35.36 | 40,336 |
| 2025-08-19 | $35.33 | $35.60 | $35.13 | $35.28 | $35.28 | 31,645 |
| 2025-08-18 | $35.50 | $35.50 | $35.05 | $35.30 | $35.30 | 37,218 |
| 2025-08-15 | $36.01 | $36.17 | $35.39 | $35.45 | $35.45 | 45,634 |
| 2025-08-14 | $35.88 | $36.01 | $35.28 | $35.91 | $35.91 | 48,868 |
| 2025-08-13 | $35.80 | $36.15 | $35.64 | $36.01 | $36.01 | 39,962 |
| 2025-08-12 | $34.40 | $35.53 | $34.13 | $35.50 | $35.50 | 64,105 |
| 2025-08-11 | $34.40 | $34.50 | $34.21 | $34.28 | $34.28 | 25,895 |
| 2025-08-08 | $34.30 | $34.52 | $34.15 | $34.32 | $34.32 | 24,459 |
| 2025-08-07 | $34.39 | $34.52 | $34.04 | $34.05 | $34.05 | 18,396 |
| 2025-08-06 | $34.40 | $34.75 | $34.13 | $34.30 | $34.30 | 24,713 |
| 2025-08-05 | $34.55 | $34.60 | $34.19 | $34.35 | $34.35 | 38,140 |
| 2025-08-04 | $34.42 | $35.06 | $34.35 | $34.42 | $34.42 | 24,025 |
| 2025-08-01 | $35.00 | $35.03 | $34.15 | $34.48 | $34.48 | 39,269 |
| 2025-07-31 | $35.24 | $35.53 | $35.00 | $35.08 | $35.08 | 27,643 |
| 2025-07-30 | $35.54 | $36.00 | $35.09 | $35.15 | $35.15 | 25,142 |
| 2025-07-29 | $35.78 | $36.02 | $35.51 | $35.56 | $35.56 | 30,738 |
| 2025-07-28 | $36.07 | $36.08 | $35.75 | $35.92 | $35.92 | 51,429 |
| 2025-07-25 | $36.09 | $36.09 | $35.60 | $35.92 | $35.92 | 31,993 |
| 2025-07-24 | $36.20 | $36.43 | $35.75 | $36.08 | $36.08 | 16,716 |
| 2025-07-23 | $36.61 | $36.61 | $36.06 | $36.20 | $36.20 | 19,248 |
| 2025-07-22 | $36.30 | $36.60 | $36.24 | $36.39 | $36.39 | 14,708 |
| 2025-07-21 | $36.44 | $36.53 | $36.01 | $36.17 | $36.17 | 23,034 |
| 2025-07-18 | $36.41 | $36.81 | $35.94 | $36.35 | $36.35 | 17,144 |
| 2025-07-17 | $35.79 | $36.50 | $35.78 | $36.31 | $36.31 | 34,394 |
| 2025-07-16 | $35.79 | $36.08 | $35.26 | $35.88 | $35.88 | 29,986 |
| 2025-07-15 | $36.25 | $36.45 | $35.70 | $35.70 | $35.70 | 33,146 |
| 2025-07-14 | $36.11 | $36.53 | $36.09 | $36.22 | $36.22 | 45,612 |
| 2025-07-11 | $36.60 | $36.60 | $35.70 | $36.23 | $36.23 | 16,737 |
| 2025-07-10 | $36.63 | $36.83 | $36.48 | $36.65 | $36.65 | 20,294 |
| 2025-07-09 | $36.59 | $36.69 | $36.29 | $36.60 | $36.60 | 22,008 |
| 2025-07-08 | $36.17 | $36.74 | $35.92 | $36.44 | $36.44 | 33,486 |
| 2025-07-07 | $36.58 | $36.76 | $36.07 | $36.16 | $36.16 | 30,322 |
| 2025-07-03 | $36.60 | $36.93 | $36.55 | $36.63 | $36.63 | 32,922 |
| 2025-07-02 | $35.91 | $36.50 | $35.91 | $36.50 | $36.50 | 39,595 |
| 2025-07-01 | $35.33 | $35.97 | $35.29 | $35.79 | $35.79 | 46,981 |
| 2025-06-30 | $35.23 | $35.65 | $34.72 | $35.42 | $35.42 | 77,072 |
| 2025-06-27 | $34.55 | $35.14 | $34.54 | $35.05 | $35.05 | 48,518 |
| 2025-06-26 | $34.05 | $34.45 | $34.05 | $34.33 | $34.33 | 27,473 |
| 2025-06-25 | $34.40 | $34.45 | $33.89 | $34.05 | $34.05 | 36,331 |
| 2025-06-24 | $33.52 | $34.40 | $33.52 | $34.14 | $34.14 | 30,420 |
| 2025-06-23 | $32.60 | $33.49 | $32.60 | $33.36 | $33.36 | 31,438 |
| 2025-06-20 | $32.68 | $33.37 | $32.50 | $32.62 | $32.62 | 49,956 |
| 2025-06-18 | $32.65 | $33.15 | $32.65 | $32.75 | $32.75 | 42,343 |
| 2025-06-17 | $32.67 | $33.20 | $32.51 | $32.62 | $32.62 | 44,537 |
| 2025-06-16 | $33.73 | $33.80 | $33.00 | $33.00 | $33.00 | 27,963 |
| 2025-06-13 | $34.13 | $34.29 | $33.18 | $33.61 | $33.61 | 31,202 |
| 2025-06-12 | $34.01 | $34.45 | $34.01 | $34.29 | $34.29 | 27,087 |
| 2025-06-11 | $35.17 | $35.20 | $34.76 | $34.88 | $34.23 | 30,898 |
| 2025-06-10 | $35.03 | $35.10 | $34.79 | $34.97 | $34.32 | 37,836 |
| 2025-06-09 | $34.71 | $35.24 | $34.54 | $34.86 | $34.21 | 26,335 |
| 2025-06-06 | $34.18 | $34.85 | $34.05 | $34.50 | $33.86 | 22,270 |
| 2025-06-05 | $34.33 | $34.33 | $33.77 | $33.93 | $33.29 | 24,038 |
| 2025-06-04 | $34.12 | $34.50 | $33.70 | $34.37 | $33.73 | 34,693 |
| 2025-06-03 | $34.01 | $34.39 | $34.01 | $34.16 | $33.52 | 26,129 |
| 2025-06-02 | $34.20 | $34.20 | $33.55 | $34.01 | $33.38 | 40,438 |
| 2025-05-30 | $34.16 | $34.25 | $33.87 | $34.20 | $34.20 | 20,045 |
| 2025-05-29 | $34.14 | $34.47 | $34.04 | $34.15 | $34.15 | 23,342 |
| 2025-05-28 | $34.16 | $34.39 | $33.92 | $34.09 | $34.09 | 64,307 |
| 2025-05-27 | $33.90 | $34.17 | $33.83 | $33.97 | $33.97 | 34,734 |
| 2025-05-23 | $33.46 | $33.81 | $33.25 | $33.76 | $33.76 | 44,438 |
| 2025-05-22 | $33.75 | $33.94 | $33.57 | $33.83 | $33.83 | 32,033 |
| 2025-05-21 | $34.69 | $34.69 | $33.77 | $33.82 | $33.82 | 63,066 |
| 2025-05-20 | $34.84 | $35.03 | $34.60 | $34.69 | $34.69 | 82,195 |
| 2025-05-19 | $34.79 | $35.09 | $34.52 | $34.84 | $34.84 | 36,679 |
| 2025-05-16 | $35.00 | $35.26 | $34.84 | $35.03 | $35.03 | 50,696 |
| 2025-05-15 | $35.03 | $35.19 | $34.65 | $34.94 | $34.94 | 51,598 |
| 2025-05-14 | $34.75 | $35.26 | $34.75 | $34.79 | $34.79 | 68,017 |
| 2025-05-13 | $34.50 | $34.80 | $34.29 | $34.29 | $34.29 | 49,667 |
| 2025-05-12 | $34.27 | $34.89 | $34.27 | $34.43 | $34.43 | 38,846 |
| 2025-05-09 | $33.36 | $33.68 | $33.07 | $33.39 | $33.39 | 16,143 |
| 2025-05-08 | $33.00 | $33.50 | $33.00 | $33.21 | $33.21 | 19,468 |
| 2025-05-07 | $32.88 | $33.25 | $32.66 | $32.66 | $32.66 | 32,437 |
| 2025-05-06 | $32.72 | $33.55 | $32.71 | $32.87 | $32.87 | 52,421 |
| 2025-05-05 | $32.73 | $33.47 | $32.73 | $32.84 | $32.84 | 50,968 |
| 2025-05-02 | $32.49 | $33.32 | $32.49 | $32.71 | $32.71 | 41,065 |
| 2025-05-01 | $32.30 | $32.91 | $31.88 | $32.22 | $32.22 | 32,964 |
| 2025-04-30 | $31.97 | $32.56 | $31.25 | $32.01 | $32.01 | 33,099 |
| 2025-04-29 | $31.74 | $32.59 | $31.70 | $32.05 | $32.05 | 36,885 |
| 2025-04-28 | $31.99 | $32.10 | $31.60 | $31.83 | $31.83 | 49,110 |
| 2025-04-25 | $32.12 | $32.12 | $31.41 | $31.99 | $31.99 | 47,356 |
| 2025-04-24 | $31.88 | $32.41 | $31.27 | $32.20 | $32.20 | 40,188 |
| 2025-04-23 | $31.52 | $32.47 | $31.30 | $31.58 | $31.58 | 68,873 |
| 2025-04-22 | $30.50 | $30.90 | $30.40 | $30.77 | $30.77 | 42,143 |
| 2025-04-21 | $30.41 | $30.79 | $29.81 | $30.17 | $30.17 | 50,163 |
| 2025-04-17 | $29.95 | $30.78 | $29.95 | $30.44 | $30.44 | 23,826 |
| 2025-04-16 | $30.26 | $30.61 | $29.66 | $29.95 | $29.95 | 29,434 |
| 2025-04-15 | $29.71 | $30.48 | $29.67 | $30.25 | $30.25 | 33,754 |
| 2025-04-14 | $30.07 | $30.43 | $29.01 | $29.77 | $29.77 | 37,821 |
| 2025-04-11 | $29.56 | $29.73 | $28.70 | $29.63 | $29.63 | 44,257 |
| 2025-04-10 | $30.77 | $30.77 | $28.80 | $29.60 | $29.60 | 59,318 |
| 2025-04-09 | $28.39 | $31.23 | $28.10 | $30.82 | $30.82 | 64,301 |
| 2025-04-08 | $29.82 | $31.09 | $28.11 | $28.44 | $28.44 | 68,645 |
| 2025-04-07 | $28.85 | $29.96 | $27.73 | $28.90 | $28.90 | 94,564 |
| 2025-04-04 | $31.35 | $31.35 | $28.91 | $29.57 | $29.57 | 194,240 |
| 2025-04-03 | $33.38 | $33.66 | $31.77 | $31.95 | $31.95 | 82,573 |
| 2025-04-02 | $33.79 | $34.52 | $33.53 | $34.18 | $34.18 | 30,453 |
| 2025-04-01 | $34.06 | $34.14 | $33.36 | $33.93 | $33.93 | 24,952 |
| 2025-03-31 | $33.86 | $34.35 | $33.27 | $34.11 | $34.11 | 71,006 |
| 2025-03-28 | $34.37 | $34.62 | $33.25 | $33.93 | $33.93 | 51,703 |
| 2025-03-27 | $34.10 | $34.57 | $33.82 | $34.04 | $34.04 | 18,653 |
| 2025-03-26 | $34.90 | $34.90 | $33.91 | $34.23 | $34.23 | 46,255 |
| 2025-03-25 | $33.95 | $34.79 | $33.95 | $34.60 | $34.60 | 38,685 |
| 2025-03-24 | $33.65 | $34.16 | $33.27 | $33.92 | $33.92 | 21,391 |
| 2025-03-21 | $33.30 | $33.72 | $33.00 | $33.21 | $33.21 | 24,885 |
| 2025-03-20 | $33.35 | $33.75 | $33.28 | $33.43 | $33.43 | 22,435 |
| 2025-03-19 | $32.85 | $33.50 | $32.85 | $33.39 | $33.39 | 37,370 |
| 2025-03-18 | $32.78 | $32.99 | $32.57 | $32.85 | $32.85 | 28,676 |
| 2025-03-17 | $32.57 | $32.99 | $32.26 | $32.83 | $32.83 | 49,799 |
| 2025-03-14 | $32.47 | $32.60 | $32.15 | $32.56 | $32.56 | 38,286 |
| 2025-03-13 | $32.38 | $33.15 | $31.76 | $32.12 | $32.12 | 70,189 |
| 2025-03-12 | $32.80 | $33.34 | $32.60 | $32.91 | $32.26 | 39,538 |
| 2025-03-11 | $32.50 | $32.94 | $32.06 | $32.50 | $31.86 | 57,095 |
| 2025-03-10 | $33.14 | $33.72 | $32.00 | $32.50 | $31.86 | 65,264 |
| 2025-03-07 | $33.76 | $33.86 | $32.92 | $33.64 | $32.97 | 65,929 |
| 2025-03-06 | $34.30 | $34.38 | $33.50 | $33.76 | $33.09 | 44,980 |
| 2025-03-05 | $34.26 | $34.57 | $33.72 | $34.32 | $33.64 | 45,896 |
| 2025-03-04 | $34.75 | $34.95 | $33.47 | $34.22 | $33.54 | 62,015 |
| 2025-03-03 | $35.85 | $36.18 | $34.78 | $34.99 | $34.30 | 63,703 |
| 2025-02-28 | $35.07 | $36.24 | $35.06 | $35.65 | $34.94 | 41,329 |
| 2025-02-27 | $35.29 | $35.52 | $34.92 | $35.06 | $34.36 | 51,967 |
| 2025-02-26 | $35.70 | $36.27 | $34.91 | $35.16 | $34.46 | 52,123 |
| 2025-02-25 | $36.02 | $36.07 | $35.38 | $35.70 | $34.99 | 29,297 |
| 2025-02-24 | $36.44 | $36.45 | $35.85 | $35.99 | $35.28 | 30,161 |
| 2025-02-21 | $36.64 | $37.00 | $36.01 | $36.17 | $35.45 | 25,024 |
| 2025-02-20 | $37.26 | $37.35 | $35.73 | $36.44 | $35.72 | 73,446 |
| 2025-02-19 | $37.59 | $37.59 | $36.90 | $37.32 | $36.58 | 29,810 |
| 2025-02-18 | $37.26 | $37.78 | $37.22 | $37.54 | $36.80 | 46,806 |
| 2025-02-14 | $37.58 | $37.70 | $37.01 | $37.26 | $36.52 | 35,323 |
| 2025-02-13 | $37.35 | $37.56 | $36.80 | $37.24 | $36.50 | 33,993 |
| 2025-02-12 | $37.15 | $37.61 | $37.13 | $37.33 | $36.59 | 31,662 |
| 2025-02-11 | $37.27 | $37.64 | $37.08 | $37.23 | $36.49 | 65,944 |
| 2025-02-10 | $38.35 | $38.35 | $37.39 | $37.64 | $36.89 | 41,230 |
| 2025-02-07 | $38.59 | $38.74 | $38.02 | $38.29 | $37.53 | 37,820 |
| 2025-02-06 | $38.20 | $38.80 | $38.05 | $38.37 | $37.61 | 63,260 |
| 2025-02-05 | $37.75 | $38.17 | $37.41 | $38.10 | $37.34 | 48,730 |
| 2025-02-04 | $37.37 | $37.59 | $37.04 | $37.46 | $36.72 | 53,635 |
| 2025-02-03 | $37.28 | $37.34 | $36.62 | $37.32 | $36.58 | 61,791 |
| 2025-01-31 | $37.75 | $38.00 | $37.36 | $37.51 | $36.77 | 27,445 |
| 2025-01-30 | $37.50 | $37.69 | $37.25 | $37.68 | $36.93 | 23,274 |
| 2025-01-29 | $37.59 | $37.94 | $37.11 | $37.30 | $36.56 | 34,838 |
| 2025-01-28 | $37.50 | $37.50 | $36.84 | $37.23 | $36.49 | 39,220 |
| 2025-01-27 | $36.94 | $37.40 | $36.79 | $37.20 | $36.46 | 43,454 |
| 2025-01-24 | $36.88 | $37.40 | $36.84 | $36.94 | $36.21 | 32,742 |
| 2025-01-23 | $37.21 | $37.44 | $36.85 | $36.88 | $36.15 | 35,376 |
| 2025-01-22 | $37.37 | $37.43 | $36.85 | $37.17 | $36.43 | 96,483 |
| 2025-01-21 | $36.98 | $37.49 | $36.70 | $37.12 | $36.38 | 63,523 |
| 2025-01-17 | $36.63 | $37.30 | $36.55 | $36.68 | $35.95 | 33,716 |
| 2025-01-16 | $36.72 | $36.88 | $36.01 | $36.43 | $35.71 | 53,979 |
| 2025-01-15 | $36.45 | $36.87 | $36.13 | $36.74 | $36.01 | 114,277 |
| 2025-01-14 | $34.86 | $35.51 | $34.43 | $35.51 | $34.81 | 46,307 |
| 2025-01-13 | $33.70 | $34.36 | $33.64 | $34.32 | $33.64 | 53,093 |
| 2025-01-10 | $34.80 | $34.87 | $33.57 | $33.80 | $33.13 | 63,343 |
| 2025-01-08 | $35.03 | $35.40 | $34.78 | $34.93 | $34.24 | 60,347 |
| 2025-01-07 | $35.35 | $35.54 | $34.93 | $35.03 | $34.34 | 37,255 |
| 2025-01-06 | $35.55 | $36.15 | $35.16 | $35.16 | $34.46 | 40,375 |
| 2025-01-03 | $35.34 | $35.78 | $35.02 | $35.40 | $34.70 | 39,642 |
| 2025-01-02 | $35.71 | $36.08 | $35.08 | $35.32 | $34.62 | 42,532 |
| 2024-12-31 | $35.30 | $35.89 | $35.15 | $35.69 | $34.98 | 58,414 |
| 2024-12-30 | $35.49 | $35.57 | $34.61 | $34.88 | $34.19 | 66,181 |
| 2024-12-27 | $35.58 | $36.24 | $35.31 | $35.57 | $35.57 | 24,681 |
| 2024-12-26 | $35.50 | $36.00 | $35.50 | $35.54 | $35.54 | 29,009 |
| 2024-12-24 | $35.03 | $35.72 | $35.03 | $35.30 | $35.30 | 27,596 |
| 2024-12-23 | $34.88 | $35.34 | $34.57 | $35.02 | $35.02 | 71,855 |
| 2024-12-20 | $34.25 | $35.06 | $34.25 | $34.92 | $34.92 | 47,587 |
| 2024-12-19 | $34.63 | $35.45 | $34.03 | $34.13 | $34.13 | 67,578 |
| 2024-12-18 | $36.28 | $36.45 | $34.31 | $34.39 | $34.39 | 41,167 |
| 2024-12-17 | $36.60 | $36.96 | $36.01 | $36.23 | $36.23 | 45,054 |
| 2024-12-16 | $36.82 | $36.99 | $36.45 | $36.86 | $36.86 | 46,687 |
| 2024-12-13 | $37.57 | $37.64 | $36.48 | $36.90 | $36.90 | 50,778 |
| 2024-12-12 | $37.82 | $37.86 | $37.36 | $37.62 | $37.62 | 46,997 |
| 2024-12-11 | $38.98 | $39.12 | $38.41 | $38.55 | $37.90 | 37,764 |
| 2024-12-10 | $39.03 | $39.35 | $38.68 | $38.92 | $38.26 | 36,142 |
| 2024-12-09 | $39.33 | $39.33 | $38.70 | $39.04 | $38.38 | 28,022 |
| 2024-12-06 | $39.34 | $39.35 | $38.72 | $39.25 | $38.58 | 22,353 |
| 2024-12-05 | $38.94 | $39.38 | $38.94 | $39.15 | $38.49 | 24,970 |
| 2024-12-04 | $39.22 | $39.29 | $38.28 | $38.89 | $38.23 | 39,925 |
| 2024-12-03 | $39.38 | $39.46 | $39.07 | $39.21 | $38.54 | 35,675 |
| 2024-12-02 | $39.43 | $39.44 | $39.00 | $39.20 | $38.53 | 29,434 |
| 2024-11-29 | $39.50 | $39.50 | $39.06 | $39.40 | $38.73 | 11,264 |
| 2024-11-27 | $39.36 | $39.56 | $39.12 | $39.28 | $38.61 | 42,179 |
| 2024-11-26 | $39.42 | $39.45 | $39.00 | $39.27 | $38.60 | 38,046 |
| 2024-11-25 | $39.00 | $39.87 | $38.57 | $39.45 | $38.78 | 65,773 |
| 2024-11-22 | $38.23 | $39.28 | $38.10 | $38.95 | $38.95 | 59,836 |
| 2024-11-21 | $37.81 | $38.34 | $37.51 | $38.23 | $38.23 | 32,111 |
| 2024-11-20 | $37.63 | $37.81 | $37.38 | $37.72 | $37.72 | 31,398 |
| 2024-11-19 | $37.72 | $37.79 | $37.40 | $37.63 | $37.63 | 35,732 |
| 2024-11-18 | $37.64 | $38.00 | $37.64 | $37.74 | $37.74 | 32,178 |
| 2024-11-15 | $37.59 | $37.78 | $37.38 | $37.64 | $37.64 | 30,449 |
| 2024-11-14 | $38.41 | $38.99 | $37.28 | $37.59 | $37.59 | 70,375 |
| 2024-11-13 | $38.02 | $39.08 | $38.02 | $38.13 | $38.13 | 89,119 |
| 2024-11-12 | $37.94 | $38.85 | $37.72 | $38.00 | $38.00 | 45,237 |
| 2024-11-11 | $37.20 | $38.43 | $37.17 | $37.85 | $37.85 | 51,320 |
| 2024-11-08 | $36.70 | $37.11 | $36.52 | $37.10 | $37.10 | 40,189 |
| 2024-11-07 | $37.01 | $37.18 | $36.31 | $36.71 | $36.71 | 100,368 |
| 2024-11-06 | $35.88 | $37.47 | $35.88 | $37.18 | $37.18 | 168,408 |
| 2024-11-05 | $33.86 | $34.46 | $33.82 | $34.28 | $34.28 | 26,552 |
| 2024-11-04 | $34.14 | $34.20 | $33.50 | $33.78 | $33.78 | 36,894 |
| 2024-11-01 | $34.23 | $34.47 | $33.80 | $34.11 | $34.11 | 32,299 |
| 2024-10-31 | $34.19 | $34.46 | $33.85 | $34.15 | $34.15 | 38,081 |
| 2024-10-30 | $33.71 | $34.48 | $33.71 | $34.14 | $34.14 | 35,884 |
| 2024-10-29 | $34.18 | $34.41 | $33.88 | $33.90 | $33.90 | 23,439 |
| 2024-10-28 | $33.46 | $34.24 | $33.41 | $34.09 | $34.09 | 32,466 |
| 2024-10-25 | $33.73 | $33.73 | $33.26 | $33.38 | $33.38 | 29,652 |
| 2024-10-24 | $33.94 | $33.94 | $33.47 | $33.73 | $33.73 | 28,249 |
| 2024-10-23 | $34.26 | $34.53 | $33.37 | $33.86 | $33.86 | 43,071 |
| 2024-10-22 | $34.27 | $34.29 | $34.07 | $34.21 | $34.21 | 34,467 |
| 2024-10-21 | $34.75 | $34.76 | $34.10 | $34.31 | $34.31 | 57,762 |
| 2024-10-18 | $34.83 | $34.83 | $34.33 | $34.72 | $34.72 | 25,533 |
| 2024-10-17 | $34.55 | $34.85 | $34.18 | $34.65 | $34.65 | 33,206 |
| 2024-10-16 | $34.38 | $34.72 | $34.08 | $34.56 | $34.56 | 47,893 |
| 2024-10-15 | $33.88 | $34.66 | $33.60 | $34.17 | $34.17 | 72,374 |
| 2024-10-14 | $33.22 | $33.60 | $32.88 | $33.58 | $33.58 | 27,182 |
| 2024-10-11 | $32.71 | $33.30 | $32.59 | $33.10 | $33.10 | 42,955 |
| 2024-10-10 | $32.58 | $32.75 | $32.25 | $32.69 | $32.69 | 25,993 |
| 2024-10-09 | $32.25 | $32.75 | $32.25 | $32.58 | $32.58 | 27,941 |
| 2024-10-08 | $32.12 | $32.24 | $32.05 | $32.18 | $32.18 | 29,927 |
| 2024-10-07 | $32.27 | $32.27 | $32.00 | $32.16 | $32.16 | 23,406 |
| 2024-10-04 | $32.00 | $32.26 | $31.99 | $32.19 | $32.19 | 31,234 |
| 2024-10-03 | $31.95 | $32.16 | $31.60 | $31.82 | $31.82 | 31,600 |
| 2024-10-02 | $32.69 | $32.88 | $32.11 | $32.18 | $32.18 | 32,146 |
| 2024-10-01 | $33.16 | $33.16 | $32.40 | $32.61 | $32.61 | 31,997 |
| 2024-09-30 | $32.89 | $33.22 | $32.63 | $33.16 | $33.16 | 98,333 |
| 2024-09-27 | $32.65 | $32.75 | $32.00 | $32.55 | $32.55 | 40,201 |
| 2024-09-26 | $32.44 | $32.44 | $32.18 | $32.26 | $32.26 | 22,265 |
| 2024-09-25 | $33.16 | $33.16 | $32.01 | $32.18 | $32.18 | 46,814 |
| 2024-09-24 | $33.17 | $33.27 | $32.85 | $33.17 | $33.17 | 39,015 |
| 2024-09-23 | $32.96 | $33.19 | $32.48 | $33.01 | $33.01 | 53,598 |
| 2024-09-20 | $33.10 | $33.10 | $32.69 | $32.86 | $32.86 | 40,148 |
| 2024-09-19 | $33.22 | $33.44 | $32.73 | $33.17 | $33.17 | 45,852 |
| 2024-09-18 | $32.40 | $33.04 | $31.97 | $32.63 | $32.63 | 60,451 |
| 2024-09-17 | $32.56 | $32.88 | $32.16 | $32.44 | $32.44 | 36,648 |
| 2024-09-16 | $32.30 | $32.58 | $32.16 | $32.33 | $32.33 | 42,672 |
| 2024-09-13 | $32.41 | $32.54 | $31.92 | $32.08 | $32.08 | 40,411 |
| 2024-09-12 | $32.38 | $32.69 | $32.07 | $32.54 | $31.89 | 39,581 |
| 2024-09-11 | $32.17 | $32.82 | $31.50 | $32.29 | $31.65 | 68,604 |
| 2024-09-10 | $32.85 | $33.08 | $31.74 | $32.35 | $31.71 | 74,167 |
| 2024-09-09 | $32.86 | $32.98 | $32.48 | $32.55 | $31.90 | 71,229 |
| 2024-09-06 | $32.92 | $33.15 | $32.14 | $32.41 | $31.77 | 80,356 |
| 2024-09-05 | $33.00 | $33.32 | $32.35 | $32.73 | $32.08 | 88,938 |
| 2024-09-04 | $33.17 | $33.33 | $32.74 | $32.91 | $32.26 | 33,729 |
| 2024-09-03 | $33.28 | $33.43 | $32.90 | $33.12 | $32.46 | 28,512 |
| 2024-08-30 | $33.31 | $33.66 | $33.23 | $33.45 | $32.79 | 36,494 |
| 2024-08-29 | $33.50 | $33.59 | $33.05 | $33.31 | $32.65 | 48,276 |
| 2024-08-28 | $33.00 | $33.43 | $32.85 | $33.24 | $32.58 | 33,715 |
| 2024-08-27 | $33.30 | $33.30 | $32.82 | $32.92 | $32.27 | 47,020 |
| 2024-08-26 | $33.05 | $33.48 | $32.99 | $33.30 | $32.64 | 77,610 |
| 2024-08-23 | $31.94 | $33.05 | $31.65 | $32.97 | $32.32 | 98,862 |
| 2024-08-22 | $31.66 | $31.85 | $31.52 | $31.67 | $31.04 | 35,497 |
| 2024-08-21 | $31.97 | $32.06 | $31.38 | $31.77 | $31.77 | 39,961 |
| 2024-08-20 | $32.09 | $32.40 | $31.70 | $31.80 | $31.80 | 51,229 |
| 2024-08-19 | $31.84 | $32.07 | $31.70 | $32.00 | $32.00 | 29,639 |
| 2024-08-16 | $31.32 | $31.90 | $31.32 | $31.84 | $31.84 | 17,952 |
| 2024-08-15 | $31.00 | $31.72 | $31.00 | $31.22 | $31.22 | 45,712 |
| 2024-08-14 | $30.83 | $31.00 | $30.44 | $30.70 | $30.70 | 21,633 |
| 2024-08-13 | $30.59 | $30.84 | $30.26 | $30.75 | $30.75 | 25,333 |
| 2024-08-12 | $30.48 | $30.65 | $30.27 | $30.33 | $30.33 | 47,446 |
| 2024-08-09 | $30.75 | $30.75 | $30.27 | $30.49 | $30.49 | 22,614 |
| 2024-08-08 | $30.22 | $30.61 | $30.09 | $30.61 | $30.61 | 19,935 |
| 2024-08-07 | $30.59 | $30.79 | $29.80 | $29.92 | $29.92 | 50,771 |
| 2024-08-06 | $29.74 | $30.32 | $29.61 | $30.19 | $30.19 | 58,593 |
| 2024-08-05 | $30.22 | $30.46 | $28.77 | $29.77 | $29.77 | 104,317 |
| 2024-08-02 | $31.22 | $31.22 | $30.23 | $30.77 | $30.77 | 68,320 |
| 2024-08-01 | $32.77 | $33.00 | $31.71 | $31.81 | $31.81 | 79,769 |
| 2024-07-31 | $32.63 | $33.19 | $32.50 | $32.74 | $32.74 | 67,694 |
| 2024-07-30 | $32.29 | $32.75 | $32.26 | $32.42 | $32.42 | 68,123 |
| 2024-07-29 | $32.48 | $32.75 | $32.00 | $32.01 | $32.01 | 106,982 |
| 2024-07-26 | $32.85 | $33.00 | $32.29 | $32.62 | $32.62 | 177,696 |
| 2024-07-25 | $32.00 | $33.00 | $31.80 | $32.65 | $32.65 | 79,798 |
| 2024-07-24 | $32.46 | $32.63 | $31.79 | $31.79 | $31.79 | 54,375 |
| 2024-07-23 | $32.20 | $32.84 | $32.10 | $32.51 | $32.51 | 109,386 |
| 2024-07-22 | $31.85 | $32.41 | $31.76 | $32.20 | $32.20 | 46,222 |
| 2024-07-19 | $31.41 | $32.03 | $31.41 | $31.67 | $31.67 | 34,083 |
| 2024-07-18 | $32.68 | $32.72 | $31.15 | $31.51 | $31.51 | 70,865 |
| 2024-07-17 | $31.11 | $32.75 | $30.90 | $32.72 | $32.72 | 164,071 |
| 2024-07-16 | $30.33 | $31.24 | $30.33 | $31.16 | $31.16 | 133,264 |
| 2024-07-15 | $30.00 | $30.64 | $29.90 | $30.10 | $30.10 | 151,969 |
| 2024-07-12 | $29.72 | $29.91 | $29.39 | $29.89 | $29.89 | 36,395 |
| 2024-07-11 | $28.90 | $29.65 | $28.71 | $29.56 | $29.56 | 95,970 |
| 2024-07-10 | $28.49 | $28.68 | $28.24 | $28.60 | $28.60 | 44,454 |
| 2024-07-09 | $28.05 | $28.43 | $27.93 | $28.26 | $28.26 | 58,662 |
| 2024-07-08 | $27.96 | $28.26 | $27.85 | $27.89 | $27.89 | 33,645 |
| 2024-07-05 | $28.61 | $28.61 | $27.72 | $27.96 | $27.96 | 50,501 |
| 2024-07-03 | $28.69 | $28.87 | $28.51 | $28.58 | $28.58 | 38,774 |
| 2024-07-02 | $28.62 | $28.77 | $28.50 | $28.74 | $28.74 | 67,604 |
| 2024-07-01 | $28.39 | $28.73 | $28.27 | $28.47 | $28.47 | 134,282 |
| 2024-06-28 | $27.72 | $28.39 | $27.52 | $28.01 | $28.01 | 132,325 |
| 2024-06-27 | $27.17 | $27.41 | $26.94 | $27.41 | $27.41 | 44,248 |
| 2024-06-26 | $26.85 | $27.14 | $26.85 | $27.10 | $27.10 | 43,807 |
| 2024-06-25 | $27.16 | $27.31 | $26.86 | $26.86 | $26.86 | 44,064 |
| 2024-06-24 | $26.77 | $27.38 | $26.74 | $27.13 | $27.13 | 45,932 |
| 2024-06-21 | $26.80 | $27.10 | $26.47 | $26.55 | $26.55 | 81,246 |
| 2024-06-20 | $26.83 | $27.13 | $26.78 | $26.79 | $26.79 | 56,514 |
| 2024-06-18 | $27.05 | $27.34 | $27.00 | $27.06 | $27.06 | 45,123 |
| 2024-06-17 | $26.55 | $27.10 | $26.55 | $27.03 | $27.03 | 69,580 |
| 2024-06-14 | $26.98 | $26.98 | $26.40 | $26.47 | $26.47 | 85,969 |
| 2024-06-13 | $27.49 | $27.49 | $27.05 | $27.16 | $27.16 | 109,802 |
| 2024-06-12 | $28.01 | $28.43 | $27.76 | $27.95 | $27.30 | 114,902 |
| 2024-06-11 | $27.70 | $27.70 | $27.40 | $27.53 | $26.89 | 62,656 |
| 2024-06-10 | $27.90 | $27.94 | $27.60 | $27.74 | $27.09 | 69,889 |
| 2024-06-07 | $27.89 | $28.16 | $27.89 | $27.90 | $27.25 | 52,833 |
| 2024-06-06 | $27.94 | $28.28 | $27.89 | $27.93 | $27.28 | 54,175 |
| 2024-06-05 | $28.09 | $28.22 | $27.85 | $27.88 | $27.23 | 71,089 |
| 2024-06-04 | $28.02 | $28.30 | $27.69 | $27.86 | $27.21 | 74,952 |
| 2024-06-03 | $28.64 | $28.80 | $28.02 | $28.22 | $27.56 | 93,838 |
| 2024-05-31 | $27.82 | $28.17 | $27.80 | $28.08 | $27.42 | 47,906 |
| 2024-05-30 | $27.40 | $27.80 | $27.40 | $27.55 | $26.91 | 47,724 |
| 2024-05-29 | $27.59 | $27.59 | $27.18 | $27.22 | $27.22 | 60,243 |
| 2024-05-28 | $28.24 | $28.25 | $27.70 | $27.80 | $27.80 | 37,481 |
| 2024-05-24 | $27.94 | $28.24 | $27.87 | $28.00 | $28.00 | 44,482 |
| 2024-05-23 | $28.72 | $28.85 | $27.66 | $27.72 | $27.72 | 82,711 |
| 2024-05-22 | $28.76 | $28.99 | $28.52 | $28.63 | $28.63 | 40,549 |
| 2024-05-21 | $28.56 | $28.80 | $28.56 | $28.75 | $28.75 | 43,158 |
| 2024-05-20 | $28.76 | $28.95 | $28.50 | $28.58 | $28.58 | 63,774 |
| 2024-05-17 | $28.83 | $29.03 | $28.80 | $28.83 | $28.83 | 35,314 |
| 2024-05-16 | $28.97 | $28.99 | $28.67 | $28.78 | $28.78 | 45,797 |
| 2024-05-15 | $29.00 | $29.17 | $28.79 | $28.92 | $28.92 | 35,727 |
| 2024-05-14 | $28.58 | $28.81 | $28.54 | $28.68 | $28.68 | 24,141 |
| 2024-05-13 | $28.83 | $28.95 | $28.50 | $28.52 | $28.52 | 34,609 |
| 2024-05-10 | $28.87 | $29.00 | $28.54 | $28.67 | $28.67 | 38,843 |
| 2024-05-09 | $28.52 | $28.92 | $28.52 | $28.80 | $28.80 | 33,784 |
| 2024-05-08 | $28.50 | $28.75 | $28.37 | $28.64 | $28.64 | 26,219 |
| 2024-05-07 | $28.88 | $28.96 | $28.53 | $28.57 | $28.57 | 38,883 |
| 2024-05-06 | $28.82 | $28.99 | $28.64 | $28.77 | $28.77 | 48,835 |
| 2024-05-03 | $28.15 | $28.47 | $28.15 | $28.30 | $28.30 | 38,269 |
| 2024-05-02 | $27.93 | $28.16 | $27.82 | $27.98 | $27.98 | 68,406 |
| 2024-05-01 | $27.39 | $28.13 | $27.39 | $27.71 | $27.71 | 35,128 |
| 2024-04-30 | $27.50 | $27.61 | $27.24 | $27.25 | $27.25 | 31,777 |
| 2024-04-29 | $27.60 | $27.75 | $27.53 | $27.54 | $27.54 | 34,044 |
| 2024-04-26 | $27.76 | $28.34 | $27.52 | $27.56 | $27.56 | 49,702 |
| 2024-04-25 | $27.85 | $27.89 | $27.51 | $27.72 | $27.72 | 34,752 |
| 2024-04-24 | $28.15 | $28.32 | $27.98 | $28.05 | $28.05 | 27,353 |
| 2024-04-23 | $27.87 | $28.36 | $27.85 | $28.16 | $28.16 | 39,579 |
| 2024-04-22 | $27.38 | $27.78 | $27.27 | $27.72 | $27.72 | 33,588 |
| 2024-04-19 | $26.51 | $27.22 | $26.51 | $27.16 | $27.16 | 35,711 |
| 2024-04-18 | $26.53 | $26.83 | $26.48 | $26.65 | $26.65 | 33,591 |
| 2024-04-17 | $26.45 | $26.85 | $26.41 | $26.45 | $26.45 | 37,213 |
| 2024-04-16 | $26.42 | $26.53 | $26.11 | $26.36 | $26.36 | 80,327 |
| 2024-04-15 | $27.02 | $27.55 | $26.44 | $26.56 | $26.56 | 78,178 |
| 2024-04-12 | $27.25 | $27.38 | $26.93 | $26.94 | $26.94 | 62,319 |
| 2024-04-11 | $27.38 | $27.54 | $27.10 | $27.31 | $27.31 | 57,993 |
| 2024-04-10 | $28.05 | $28.05 | $27.14 | $27.23 | $27.23 | 67,242 |
| 2024-04-09 | $28.53 | $28.68 | $28.20 | $28.32 | $28.32 | 53,567 |
| 2024-04-08 | $28.29 | $28.67 | $28.29 | $28.38 | $28.38 | 34,659 |
| 2024-04-05 | $28.11 | $28.35 | $28.11 | $28.21 | $28.21 | 22,133 |
| 2024-04-04 | $28.40 | $28.83 | $28.09 | $28.11 | $28.11 | 34,025 |
| 2024-04-03 | $28.41 | $28.65 | $28.29 | $28.35 | $28.35 | 33,988 |
| 2024-04-02 | $28.86 | $28.89 | $28.43 | $28.56 | $28.56 | 46,431 |
| 2024-04-01 | $29.75 | $29.87 | $29.03 | $29.09 | $29.09 | 37,749 |
| 2024-03-28 | $29.36 | $29.58 | $29.19 | $29.58 | $29.58 | 75,492 |
| 2024-03-27 | $28.69 | $29.16 | $28.60 | $29.16 | $29.16 | 54,242 |
| 2024-03-26 | $28.71 | $28.71 | $28.45 | $28.47 | $28.47 | 65,030 |
| 2024-03-25 | $28.45 | $28.80 | $28.22 | $28.42 | $28.42 | 41,831 |
| 2024-03-22 | $28.50 | $28.58 | $27.96 | $28.39 | $28.39 | 73,442 |
| 2024-03-21 | $27.79 | $28.50 | $27.79 | $28.30 | $28.30 | 53,871 |
| 2024-03-20 | $27.14 | $28.08 | $27.11 | $27.89 | $27.89 | 46,476 |
| 2024-03-19 | $27.09 | $27.48 | $27.09 | $27.14 | $27.14 | 44,490 |
| 2024-03-18 | $27.50 | $27.61 | $27.17 | $27.18 | $27.18 | 56,096 |
| 2024-03-15 | $27.35 | $27.79 | $27.35 | $27.40 | $27.40 | 42,162 |
| 2024-03-14 | $28.20 | $28.34 | $27.37 | $27.41 | $27.41 | 39,950 |
| 2024-03-13 | $28.50 | $28.75 | $28.14 | $28.23 | $28.23 | 49,243 |
| 2024-03-12 | $28.75 | $28.88 | $28.35 | $28.40 | $28.40 | 36,047 |
| 2024-03-11 | $28.88 | $29.02 | $28.75 | $28.75 | $28.75 | 36,835 |
| 2024-03-08 | $28.97 | $29.24 | $28.83 | $29.24 | $29.24 | 52,827 |
| 2024-03-07 | $29.36 | $29.79 | $29.24 | $29.50 | $28.86 | 91,923 |
| 2024-03-06 | $29.26 | $29.49 | $28.56 | $29.09 | $28.46 | 76,615 |
| 2024-03-05 | $28.61 | $29.44 | $28.61 | $29.11 | $28.48 | 80,835 |
| 2024-03-04 | $28.43 | $28.96 | $28.43 | $28.69 | $28.07 | 72,234 |
| 2024-03-01 | $28.53 | $28.59 | $28.13 | $28.46 | $28.46 | 61,399 |
| 2024-02-29 | $28.31 | $28.77 | $28.23 | $28.56 | $28.56 | 55,448 |
| 2024-02-28 | $28.13 | $28.45 | $28.06 | $28.09 | $28.09 | 39,357 |
| 2024-02-27 | $28.22 | $28.64 | $28.19 | $28.39 | $28.39 | 36,273 |
| 2024-02-26 | $28.54 | $28.85 | $28.13 | $28.19 | $28.19 | 42,142 |
| 2024-02-23 | $28.50 | $28.95 | $28.42 | $28.46 | $28.46 | 31,695 |
| 2024-02-22 | $28.67 | $28.75 | $28.37 | $28.50 | $28.50 | 40,867 |
| 2024-02-21 | $28.70 | $28.73 | $28.50 | $28.55 | $28.55 | 26,536 |
| 2024-02-20 | $29.16 | $29.20 | $28.69 | $28.74 | $28.74 | 38,939 |
| 2024-02-16 | $29.00 | $29.29 | $28.33 | $29.03 | $29.03 | 35,575 |
| 2024-02-15 | $28.83 | $29.43 | $28.83 | $29.26 | $29.26 | 32,631 |
| 2024-02-14 | $28.07 | $28.62 | $28.07 | $28.52 | $28.52 | 28,047 |
| 2024-02-13 | $28.47 | $28.66 | $27.85 | $28.06 | $28.06 | 70,003 |
| 2024-02-12 | $28.22 | $29.49 | $28.22 | $29.13 | $29.13 | 45,168 |
| 2024-02-09 | $28.14 | $28.62 | $28.00 | $28.49 | $28.49 | 44,333 |
| 2024-02-08 | $28.01 | $28.44 | $27.95 | $28.14 | $28.14 | 96,776 |
| 2024-02-07 | $28.60 | $28.78 | $28.07 | $28.22 | $28.22 | 85,494 |
| 2024-02-06 | $28.68 | $29.09 | $28.44 | $28.55 | $28.55 | 67,331 |
| 2024-02-05 | $29.25 | $29.27 | $28.68 | $28.68 | $28.68 | 79,042 |
| 2024-02-02 | $29.96 | $30.04 | $29.56 | $29.62 | $29.62 | 54,378 |
| 2024-02-01 | $30.59 | $30.71 | $29.33 | $30.41 | $30.41 | 75,923 |
| 2024-01-31 | $30.68 | $31.18 | $30.30 | $30.52 | $30.52 | 75,423 |
| 2024-01-30 | $31.20 | $31.24 | $30.87 | $31.17 | $31.17 | 28,143 |
| 2024-01-29 | $30.80 | $31.23 | $30.80 | $31.12 | $31.12 | 53,900 |
| 2024-01-26 | $30.52 | $31.29 | $30.46 | $30.67 | $30.67 | 39,617 |
| 2024-01-25 | $31.09 | $31.15 | $30.41 | $30.63 | $30.63 | 46,270 |
| 2024-01-24 | $30.76 | $31.09 | $30.58 | $30.84 | $30.84 | 41,372 |
| 2024-01-23 | $31.03 | $31.11 | $30.52 | $30.62 | $30.62 | 31,635 |
| 2024-01-22 | $30.38 | $30.91 | $30.38 | $30.84 | $30.84 | 46,029 |
| 2024-01-19 | $29.89 | $30.31 | $29.55 | $30.31 | $30.31 | 34,902 |
| 2024-01-18 | $29.90 | $30.51 | $29.60 | $29.80 | $29.80 | 32,900 |
| 2024-01-17 | $29.69 | $29.90 | $29.55 | $29.71 | $29.71 | 38,866 |
| 2024-01-16 | $29.86 | $29.96 | $29.69 | $29.73 | $29.73 | 45,724 |
| 2024-01-12 | $30.53 | $30.57 | $29.99 | $30.16 | $30.16 | 58,605 |
| 2024-01-11 | $30.65 | $30.65 | $29.56 | $30.58 | $30.58 | 111,317 |
| 2024-01-10 | $30.50 | $30.57 | $30.12 | $30.56 | $30.56 | 82,588 |
| 2024-01-09 | $30.62 | $30.62 | $30.13 | $30.34 | $30.34 | 29,278 |
| 2024-01-08 | $30.42 | $30.76 | $30.20 | $30.65 | $30.65 | 54,160 |
| 2024-01-05 | $30.10 | $30.97 | $30.00 | $30.59 | $30.59 | 54,193 |
| 2024-01-04 | $29.81 | $30.41 | $29.81 | $30.15 | $30.15 | 53,657 |
| 2024-01-03 | $30.28 | $30.58 | $29.85 | $29.90 | $29.90 | 79,823 |
| 2024-01-02 | $30.00 | $30.56 | $30.00 | $30.37 | $30.37 | 72,352 |
| 2023-12-29 | $30.68 | $30.68 | $30.02 | $30.08 | $30.08 | 66,795 |
| 2023-12-28 | $30.08 | $30.38 | $30.01 | $30.24 | $30.24 | 55,416 |
| 2023-12-27 | $30.37 | $30.58 | $29.96 | $30.17 | $30.17 | 61,063 |
| 2023-12-26 | $29.88 | $30.34 | $29.88 | $30.16 | $30.16 | 70,207 |
| 2023-12-22 | $29.81 | $30.36 | $29.66 | $29.85 | $29.85 | 85,102 |
| 2023-12-21 | $29.98 | $30.32 | $29.64 | $29.79 | $29.79 | 66,117 |
| 2023-12-20 | $30.07 | $30.81 | $29.87 | $29.87 | $29.87 | 65,344 |
| 2023-12-19 | $29.72 | $30.41 | $29.72 | $30.22 | $30.22 | 80,884 |
| 2023-12-18 | $30.37 | $30.84 | $29.62 | $29.99 | $29.99 | 176,775 |
| 2023-12-15 | $31.00 | $31.28 | $30.71 | $30.90 | $30.90 | 41,921 |
| 2023-12-14 | $30.53 | $31.42 | $30.53 | $30.96 | $30.96 | 90,082 |
| 2023-12-13 | $28.60 | $30.17 | $28.56 | $30.09 | $30.09 | 65,783 |
| 2023-12-12 | $29.21 | $29.22 | $28.60 | $28.70 | $28.70 | 56,858 |
| 2023-12-11 | $29.50 | $29.50 | $29.03 | $29.33 | $29.33 | 38,026 |
| 2023-12-08 | $29.03 | $29.59 | $28.99 | $29.42 | $29.42 | 55,817 |
| 2023-12-07 | $29.35 | $29.85 | $29.10 | $29.75 | $29.11 | 89,386 |
| 2023-12-06 | $28.77 | $29.47 | $28.68 | $29.08 | $28.45 | 125,813 |
| 2023-12-05 | $28.88 | $29.00 | $28.29 | $28.38 | $27.77 | 55,164 |
| 2023-12-04 | $28.00 | $28.86 | $27.67 | $28.85 | $28.23 | 59,761 |
| 2023-12-01 | $26.57 | $28.16 | $26.56 | $28.09 | $27.48 | 63,987 |
| 2023-11-30 | $26.94 | $27.15 | $26.83 | $26.89 | $26.31 | 41,944 |
| 2023-11-29 | $26.62 | $27.49 | $26.62 | $26.91 | $26.33 | 52,946 |
| 2023-11-28 | $26.49 | $26.92 | $26.45 | $26.60 | $26.03 | 50,384 |
| 2023-11-27 | $27.17 | $27.26 | $26.72 | $26.80 | $26.22 | 57,405 |
| 2023-11-24 | $27.08 | $27.37 | $26.83 | $27.04 | $26.46 | 16,448 |
| 2023-11-22 | $26.97 | $27.39 | $26.76 | $26.92 | $26.34 | 28,803 |
| 2023-11-21 | $27.48 | $27.72 | $26.83 | $26.97 | $26.39 | 65,082 |
| 2023-11-20 | $27.53 | $27.90 | $27.50 | $27.73 | $27.13 | 46,779 |
| 2023-11-17 | $27.14 | $27.59 | $27.14 | $27.46 | $26.87 | 42,651 |
| 2023-11-16 | $27.60 | $27.88 | $27.11 | $27.30 | $26.71 | 47,774 |
| 2023-11-15 | $27.15 | $27.71 | $27.15 | $27.57 | $26.97 | 36,849 |
| 2023-11-14 | $26.51 | $27.73 | $26.51 | $27.29 | $26.70 | 72,456 |
| 2023-11-13 | $26.10 | $26.13 | $25.76 | $26.03 | $25.47 | 39,308 |
| 2023-11-10 | $26.35 | $26.67 | $26.04 | $26.19 | $25.62 | 30,581 |
| 2023-11-09 | $26.48 | $26.97 | $25.85 | $26.52 | $25.95 | 38,870 |
| 2023-11-08 | $27.05 | $27.05 | $26.15 | $26.43 | $25.86 | 39,728 |
| 2023-11-07 | $27.09 | $27.29 | $26.65 | $26.95 | $26.37 | 31,628 |
| 2023-11-06 | $27.53 | $27.67 | $26.78 | $27.20 | $26.61 | 40,726 |
| 2023-11-03 | $27.04 | $27.84 | $26.78 | $27.31 | $26.72 | 95,579 |
| 2023-11-02 | $24.93 | $26.69 | $24.93 | $26.38 | $25.81 | 78,577 |
| 2023-11-01 | $23.83 | $24.88 | $23.83 | $24.73 | $24.20 | 130,360 |
| 2023-10-31 | $23.51 | $24.00 | $23.45 | $23.80 | $23.29 | 46,704 |
| 2023-10-30 | $23.20 | $23.92 | $23.18 | $23.41 | $22.90 | 45,693 |
| 2023-10-27 | $24.02 | $24.02 | $22.96 | $23.12 | $22.62 | 85,793 |
| 2023-10-26 | $23.78 | $24.23 | $23.68 | $23.85 | $23.33 | 54,477 |
| 2023-10-25 | $24.05 | $24.29 | $23.79 | $23.88 | $23.36 | 41,526 |
| 2023-10-24 | $24.98 | $24.98 | $24.08 | $24.28 | $23.76 | 56,317 |
| 2023-10-23 | $24.95 | $25.21 | $24.53 | $24.74 | $24.21 | 43,802 |
| 2023-10-20 | $25.18 | $25.42 | $24.62 | $24.70 | $24.17 | 71,572 |
| 2023-10-19 | $25.26 | $25.77 | $25.08 | $25.17 | $24.63 | 33,780 |
| 2023-10-18 | $25.70 | $25.70 | $25.10 | $25.38 | $24.83 | 45,970 |
| 2023-10-17 | $25.13 | $25.89 | $25.13 | $25.73 | $25.17 | 36,767 |
| 2023-10-16 | $24.73 | $25.55 | $24.73 | $25.26 | $24.71 | 42,302 |
| 2023-10-13 | $25.55 | $25.68 | $24.65 | $24.84 | $24.30 | 62,829 |
| 2023-10-12 | $25.71 | $26.14 | $25.43 | $25.43 | $24.88 | 31,379 |
| 2023-10-11 | $25.81 | $26.25 | $25.66 | $25.82 | $25.26 | 24,886 |
| 2023-10-10 | $25.78 | $26.14 | $25.72 | $25.82 | $25.26 | 30,758 |
| 2023-10-09 | $25.20 | $25.86 | $25.18 | $25.59 | $25.03 | 43,304 |
| 2023-10-06 | $25.30 | $25.85 | $25.21 | $25.63 | $25.08 | 25,186 |
| 2023-10-05 | $25.21 | $25.53 | $25.04 | $25.45 | $24.90 | 52,383 |
| 2023-10-04 | $25.27 | $25.46 | $25.08 | $25.39 | $24.84 | 60,682 |
| 2023-10-03 | $25.90 | $26.16 | $25.14 | $25.27 | $24.72 | 49,009 |
| 2023-10-02 | $26.47 | $26.88 | $26.02 | $26.27 | $25.70 | 98,184 |
| 2023-09-29 | $26.13 | $26.50 | $25.86 | $26.26 | $26.26 | 67,334 |
| 2023-09-28 | $25.26 | $25.61 | $25.22 | $25.48 | $25.48 | 32,362 |
| 2023-09-27 | $25.31 | $25.39 | $24.97 | $25.15 | $25.15 | 50,781 |
| 2023-09-26 | $25.41 | $25.70 | $25.06 | $25.11 | $25.11 | 32,500 |
| 2023-09-25 | $25.34 | $25.58 | $25.28 | $25.53 | $25.53 | 31,620 |
| 2023-09-22 | $25.50 | $25.60 | $25.30 | $25.30 | $25.30 | 30,898 |
| 2023-09-21 | $25.60 | $25.75 | $25.41 | $25.42 | $25.42 | 40,024 |
| 2023-09-20 | $25.71 | $26.22 | $25.71 | $25.77 | $25.77 | 37,898 |
| 2023-09-19 | $25.83 | $25.84 | $25.61 | $25.71 | $25.71 | 34,644 |
| 2023-09-18 | $26.00 | $26.01 | $25.75 | $25.87 | $25.87 | 34,007 |
| 2023-09-15 | $25.92 | $26.17 | $25.81 | $26.09 | $26.09 | 41,037 |
| 2023-09-14 | $25.83 | $26.30 | $25.82 | $25.88 | $25.88 | 39,022 |
| 2023-09-13 | $26.15 | $26.15 | $25.68 | $25.75 | $25.75 | 45,882 |
| 2023-09-12 | $25.71 | $26.29 | $25.70 | $26.03 | $26.03 | 46,132 |
| 2023-09-11 | $26.25 | $26.37 | $25.76 | $25.84 | $25.84 | 75,352 |
| 2023-09-08 | $25.80 | $26.04 | $25.57 | $25.87 | $25.87 | 75,379 |
| 2023-09-07 | $26.37 | $26.56 | $26.18 | $26.28 | $25.64 | 64,513 |
| 2023-09-06 | $26.98 | $27.02 | $26.38 | $26.51 | $25.86 | 77,287 |
| 2023-09-05 | $27.80 | $27.97 | $26.98 | $26.98 | $26.32 | 52,147 |
| 2023-09-01 | $27.20 | $27.62 | $27.14 | $27.45 | $26.78 | 30,912 |
| 2023-08-31 | $26.89 | $27.23 | $26.75 | $26.96 | $26.30 | 43,294 |
| 2023-08-30 | $27.04 | $27.24 | $26.62 | $26.75 | $26.09 | 44,472 |
| 2023-08-29 | $26.73 | $27.13 | $26.57 | $26.86 | $26.20 | 46,632 |
| 2023-08-28 | $26.70 | $27.03 | $26.66 | $26.72 | $26.72 | 38,896 |
| 2023-08-25 | $26.70 | $27.00 | $26.36 | $26.50 | $26.50 | 47,685 |
| 2023-08-24 | $26.72 | $27.16 | $26.64 | $26.79 | $26.79 | 45,614 |
| 2023-08-23 | $26.46 | $26.81 | $26.35 | $26.70 | $26.70 | 48,530 |
| 2023-08-22 | $27.11 | $27.29 | $26.50 | $26.50 | $26.50 | 62,555 |
| 2023-08-21 | $27.59 | $28.10 | $27.00 | $27.28 | $27.28 | 61,996 |
| 2023-08-18 | $27.21 | $27.70 | $27.19 | $27.37 | $27.37 | 35,859 |
| 2023-08-17 | $27.45 | $27.63 | $27.05 | $27.23 | $27.23 | 38,605 |
| 2023-08-16 | $27.52 | $27.73 | $27.15 | $27.27 | $27.27 | 76,888 |
| 2023-08-15 | $28.77 | $28.81 | $27.70 | $27.75 | $27.75 | 91,905 |
| 2023-08-14 | $29.11 | $29.17 | $28.75 | $28.81 | $28.81 | 47,306 |
| 2023-08-11 | $29.54 | $29.98 | $29.29 | $29.38 | $29.38 | 31,065 |
| 2023-08-10 | $29.57 | $30.18 | $29.26 | $29.41 | $29.41 | 43,869 |
| 2023-08-09 | $30.15 | $30.40 | $29.44 | $29.57 | $29.57 | 56,739 |
| 2023-08-08 | $30.19 | $30.34 | $29.67 | $30.23 | $30.23 | 46,711 |
| 2023-08-07 | $30.47 | $31.28 | $30.41 | $30.74 | $30.74 | 44,902 |
| 2023-08-04 | $30.69 | $30.72 | $30.00 | $30.23 | $30.23 | 37,552 |
| 2023-08-03 | $30.25 | $30.71 | $29.21 | $30.10 | $30.10 | 87,153 |
| 2023-08-02 | $30.50 | $30.94 | $29.75 | $30.10 | $30.10 | 121,013 |
| 2023-08-01 | $31.05 | $31.10 | $30.11 | $30.43 | $30.43 | 58,282 |
| 2023-07-31 | $31.10 | $31.10 | $30.54 | $31.05 | $31.05 | 40,865 |
| 2023-07-28 | $30.41 | $31.10 | $30.28 | $30.90 | $30.90 | 34,136 |
| 2023-07-27 | $31.16 | $31.16 | $30.28 | $30.42 | $30.42 | 38,673 |
| 2023-07-26 | $30.00 | $31.00 | $30.00 | $30.84 | $30.84 | 47,222 |
| 2023-07-25 | $30.06 | $30.41 | $29.68 | $30.14 | $30.14 | 46,100 |
| 2023-07-24 | $30.03 | $30.24 | $29.80 | $30.07 | $30.07 | 45,415 |
| 2023-07-21 | $30.80 | $30.80 | $29.81 | $30.28 | $30.28 | 37,480 |
| 2023-07-20 | $30.19 | $30.37 | $29.76 | $30.28 | $30.28 | 55,045 |
| 2023-07-19 | $30.00 | $30.23 | $29.51 | $30.20 | $30.20 | 72,382 |
| 2023-07-18 | $28.63 | $29.61 | $28.57 | $29.60 | $29.60 | 71,668 |
| 2023-07-17 | $27.96 | $28.54 | $27.85 | $28.38 | $28.38 | 72,002 |
| 2023-07-14 | $28.19 | $28.70 | $27.25 | $27.59 | $27.59 | 56,353 |
| 2023-07-13 | $28.12 | $28.47 | $27.70 | $27.90 | $27.90 | 50,935 |
| 2023-07-12 | $27.90 | $28.25 | $27.49 | $27.72 | $27.72 | 51,246 |
| 2023-07-11 | $27.80 | $28.50 | $27.00 | $27.34 | $27.34 | 80,729 |
| 2023-07-10 | $27.28 | $27.73 | $27.26 | $27.45 | $27.45 | 32,774 |
| 2023-07-07 | $27.30 | $27.95 | $27.13 | $27.46 | $27.46 | 69,560 |
| 2023-07-06 | $27.37 | $27.64 | $26.75 | $27.32 | $27.32 | 47,196 |
| 2023-07-05 | $27.61 | $27.90 | $27.11 | $27.58 | $27.58 | 58,805 |
| 2023-07-03 | $26.55 | $28.14 | $26.55 | $27.95 | $27.95 | 37,825 |
| 2023-06-30 | $27.30 | $27.78 | $26.62 | $26.82 | $26.82 | 114,790 |
| 2023-06-29 | $26.43 | $26.87 | $26.33 | $26.78 | $26.78 | 58,650 |
| 2023-06-28 | $26.70 | $27.43 | $25.83 | $26.16 | $26.16 | 61,692 |
| 2023-06-27 | $26.38 | $27.00 | $26.00 | $26.43 | $26.43 | 49,774 |
| 2023-06-26 | $25.59 | $26.74 | $25.35 | $26.09 | $26.09 | 77,691 |
| 2023-06-23 | $26.10 | $26.36 | $25.41 | $25.57 | $25.57 | 62,247 |
| 2023-06-22 | $27.05 | $27.39 | $26.04 | $26.04 | $26.04 | 82,993 |
| 2023-06-21 | $27.45 | $28.06 | $27.21 | $27.26 | $27.26 | 45,173 |
| 2023-06-20 | $28.10 | $28.35 | $27.47 | $27.52 | $27.52 | 67,552 |
| 2023-06-16 | $27.48 | $27.97 | $27.40 | $27.86 | $27.86 | 143,247 |
| 2023-06-15 | $26.73 | $27.84 | $26.55 | $27.34 | $27.34 | 50,351 |
| 2023-06-14 | $27.70 | $27.84 | $26.42 | $26.73 | $26.73 | 68,158 |
| 2023-06-13 | $27.96 | $28.65 | $27.41 | $27.56 | $27.56 | 106,741 |
| 2023-06-12 | $28.32 | $28.70 | $27.72 | $27.85 | $27.85 | 53,163 |
| 2023-06-09 | $28.37 | $28.53 | $27.62 | $28.53 | $28.53 | 68,042 |
| 2023-06-08 | $29.60 | $29.60 | $28.54 | $28.68 | $28.04 | 91,972 |
| 2023-06-07 | $28.82 | $29.78 | $28.41 | $28.75 | $28.11 | 105,356 |
| 2023-06-06 | $26.95 | $28.60 | $26.95 | $28.32 | $27.69 | 117,112 |
| 2023-06-05 | $26.75 | $27.55 | $26.56 | $26.95 | $26.35 | 94,778 |
| 2023-06-02 | $26.76 | $27.00 | $26.17 | $26.39 | $25.80 | 176,916 |
| 2023-06-01 | $25.93 | $27.00 | $25.93 | $27.00 | $26.40 | 61,767 |
| 2023-05-31 | $26.51 | $26.95 | $25.71 | $25.84 | $25.26 | 62,089 |
| 2023-05-30 | $27.40 | $27.40 | $26.40 | $26.41 | $26.41 | 66,559 |
| 2023-05-26 | $26.26 | $27.15 | $26.15 | $27.13 | $27.13 | 32,513 |
| 2023-05-25 | $26.61 | $26.61 | $25.83 | $26.15 | $26.15 | 68,282 |
| 2023-05-24 | $27.05 | $27.49 | $26.27 | $26.62 | $26.62 | 43,329 |
| 2023-05-23 | $26.90 | $28.22 | $26.54 | $27.00 | $27.00 | 68,862 |
| 2023-05-22 | $25.59 | $26.72 | $25.59 | $26.53 | $26.53 | 61,857 |
| 2023-05-19 | $26.63 | $27.04 | $25.53 | $25.99 | $25.99 | 123,672 |
| 2023-05-18 | $25.38 | $26.27 | $24.84 | $26.12 | $26.12 | 108,147 |
| 2023-05-17 | $23.63 | $25.41 | $23.51 | $25.20 | $25.20 | 102,364 |
| 2023-05-16 | $23.55 | $24.03 | $23.45 | $23.48 | $23.48 | 78,863 |
| 2023-05-15 | $23.28 | $23.84 | $23.01 | $23.78 | $23.78 | 56,172 |
| 2023-05-12 | $23.05 | $23.23 | $22.95 | $22.99 | $22.99 | 78,627 |
| 2023-05-11 | $22.98 | $23.34 | $22.95 | $23.03 | $23.03 | 52,635 |
| 2023-05-10 | $24.17 | $24.51 | $23.02 | $23.17 | $23.17 | 100,760 |
| 2023-05-09 | $23.90 | $24.45 | $23.50 | $23.87 | $23.87 | 108,578 |
| 2023-05-08 | $24.07 | $24.49 | $23.91 | $24.05 | $24.05 | 137,193 |
| 2023-05-05 | $24.09 | $24.71 | $23.75 | $23.99 | $23.99 | 294,781 |
| 2023-05-04 | $25.48 | $25.83 | $23.45 | $23.54 | $23.54 | 338,884 |
| 2023-05-03 | $26.00 | $27.36 | $25.91 | $26.08 | $26.08 | 121,720 |
| 2023-05-02 | $27.72 | $27.83 | $25.86 | $26.10 | $26.10 | 194,699 |
| 2023-05-01 | $27.50 | $28.18 | $27.23 | $27.56 | $27.56 | 97,678 |
| 2023-04-28 | $27.15 | $27.74 | $27.10 | $27.58 | $27.58 | 56,890 |
| 2023-04-27 | $27.05 | $27.43 | $26.95 | $27.13 | $27.13 | 68,623 |
| 2023-04-26 | $27.05 | $27.65 | $26.50 | $26.75 | $26.75 | 102,739 |
| 2023-04-25 | $28.14 | $28.33 | $27.24 | $27.26 | $27.26 | 62,343 |
| 2023-04-24 | $28.93 | $29.61 | $28.41 | $28.42 | $28.42 | 64,255 |
| 2023-04-21 | $29.19 | $29.60 | $28.92 | $29.06 | $29.06 | 27,494 |
| 2023-04-20 | $29.70 | $29.92 | $29.25 | $29.33 | $29.33 | 24,906 |
| 2023-04-19 | $29.51 | $30.07 | $29.17 | $29.74 | $29.74 | 62,278 |
| 2023-04-18 | $29.85 | $29.99 | $29.16 | $29.53 | $29.53 | 71,318 |
| 2023-04-17 | $29.35 | $30.20 | $29.33 | $29.81 | $29.81 | 80,411 |
| 2023-04-14 | $29.61 | $29.74 | $28.63 | $29.01 | $29.01 | 67,928 |
| 2023-04-13 | $29.40 | $29.61 | $28.93 | $29.15 | $29.15 | 112,768 |
| 2023-04-12 | $30.45 | $30.45 | $29.05 | $29.16 | $29.16 | 85,645 |
| 2023-04-11 | $29.37 | $30.76 | $29.00 | $30.46 | $30.46 | 70,999 |
| 2023-04-10 | $28.58 | $29.50 | $28.58 | $29.00 | $29.00 | 58,219 |
| 2023-04-06 | $28.85 | $29.34 | $28.58 | $28.87 | $28.87 | 113,233 |
| 2023-04-05 | $29.22 | $29.80 | $28.85 | $28.88 | $28.88 | 75,659 |
| 2023-04-04 | $30.02 | $30.23 | $29.01 | $29.57 | $29.57 | 96,603 |
| 2023-04-03 | $30.90 | $31.85 | $30.07 | $30.17 | $30.17 | 84,320 |
| 2023-03-31 | $32.14 | $32.81 | $30.25 | $30.54 | $30.54 | 121,253 |
| 2023-03-30 | $32.00 | $32.00 | $31.32 | $31.66 | $31.66 | 115,050 |
| 2023-03-29 | $31.11 | $31.40 | $30.45 | $31.32 | $31.32 | 75,832 |
| 2023-03-28 | $30.57 | $30.95 | $30.07 | $30.84 | $30.84 | 87,985 |
| 2023-03-27 | $30.39 | $30.79 | $30.03 | $30.19 | $30.19 | 90,662 |
| 2023-03-24 | $28.21 | $29.75 | $28.20 | $29.48 | $29.48 | 163,361 |
| 2023-03-23 | $29.05 | $29.48 | $28.05 | $28.14 | $28.14 | 86,126 |
| 2023-03-22 | $30.96 | $30.96 | $28.93 | $29.01 | $29.01 | 107,276 |
| 2023-03-21 | $30.75 | $31.37 | $29.68 | $30.91 | $30.91 | 109,609 |
| 2023-03-20 | $28.47 | $30.11 | $28.43 | $29.32 | $29.32 | 123,419 |
| 2023-03-17 | $28.84 | $29.73 | $28.00 | $28.21 | $28.21 | 168,646 |
| 2023-03-16 | $27.93 | $29.63 | $27.77 | $29.01 | $29.01 | 119,156 |
| 2023-03-15 | $29.00 | $29.09 | $27.52 | $28.72 | $28.72 | 184,935 |
| 2023-03-14 | $29.30 | $30.50 | $29.30 | $29.70 | $29.70 | 166,796 |
| 2023-03-13 | $28.28 | $29.94 | $26.11 | $28.28 | $28.28 | 436,858 |
| 2023-03-10 | $31.40 | $32.34 | $29.96 | $30.02 | $30.02 | 206,505 |
| 2023-03-09 | $33.65 | $33.80 | $32.07 | $32.45 | $31.76 | 68,665 |
| 2023-03-08 | $34.21 | $34.62 | $33.61 | $33.82 | $33.10 | 23,149 |
| 2023-03-07 | $35.27 | $35.27 | $34.06 | $34.19 | $33.47 | 38,050 |
| 2023-03-06 | $35.53 | $35.94 | $35.05 | $35.24 | $34.49 | 27,734 |
| 2023-03-03 | $35.21 | $35.61 | $35.00 | $35.31 | $35.31 | 32,251 |
| 2023-03-02 | $35.49 | $35.49 | $34.85 | $35.01 | $35.01 | 29,909 |
| 2023-03-01 | $35.11 | $35.62 | $35.11 | $35.45 | $35.45 | 34,430 |
| 2023-02-28 | $36.04 | $36.40 | $35.05 | $35.05 | $35.05 | 80,948 |
| 2023-02-27 | $36.15 | $36.35 | $35.90 | $36.02 | $36.02 | 26,239 |
| 2023-02-24 | $36.29 | $36.30 | $35.64 | $35.80 | $35.80 | 20,256 |
| 2023-02-23 | $37.08 | $37.23 | $36.16 | $36.41 | $36.41 | 21,986 |
| 2023-02-22 | $37.09 | $37.29 | $36.61 | $36.99 | $36.99 | 23,918 |
| 2023-02-21 | $37.42 | $37.99 | $36.83 | $37.05 | $37.05 | 51,885 |
| 2023-02-17 | $36.28 | $37.51 | $36.01 | $37.28 | $37.28 | 26,650 |
| 2023-02-16 | $36.25 | $36.77 | $35.83 | $36.42 | $36.42 | 19,213 |
| 2023-02-15 | $35.79 | $36.87 | $35.28 | $36.72 | $36.72 | 81,459 |
| 2023-02-14 | $35.23 | $35.80 | $35.20 | $35.70 | $35.70 | 32,150 |
| 2023-02-13 | $35.63 | $36.58 | $35.41 | $35.56 | $35.56 | 48,404 |
| 2023-02-10 | $35.85 | $35.98 | $35.23 | $35.65 | $35.65 | 31,942 |
| 2023-02-09 | $36.85 | $36.85 | $35.76 | $35.84 | $35.84 | 30,913 |
| 2023-02-08 | $36.70 | $36.92 | $36.33 | $36.65 | $36.65 | 27,375 |
| 2023-02-07 | $36.38 | $36.92 | $36.33 | $36.85 | $36.85 | 23,495 |
| 2023-02-06 | $36.94 | $37.22 | $36.58 | $36.58 | $36.58 | 25,583 |
| 2023-02-03 | $37.32 | $37.60 | $36.61 | $36.78 | $36.78 | 48,658 |
| 2023-02-02 | $38.30 | $38.30 | $37.03 | $37.36 | $37.36 | 25,912 |
| 2023-02-01 | $37.44 | $39.30 | $37.10 | $38.20 | $38.20 | 73,507 |
| 2023-01-31 | $36.75 | $37.59 | $36.70 | $37.39 | $37.39 | 25,352 |
| 2023-01-30 | $35.77 | $36.79 | $35.77 | $36.66 | $36.66 | 21,841 |
| 2023-01-27 | $36.83 | $36.89 | $35.75 | $35.79 | $35.79 | 24,812 |
| 2023-01-26 | $35.56 | $36.89 | $35.37 | $36.89 | $36.89 | 28,075 |
| 2023-01-25 | $34.77 | $35.98 | $34.76 | $35.24 | $35.24 | 29,454 |
| 2023-01-24 | $34.84 | $35.29 | $34.54 | $34.95 | $34.95 | 29,131 |
| 2023-01-23 | $35.30 | $36.01 | $35.13 | $35.13 | $35.13 | 37,208 |
| 2023-01-20 | $34.54 | $35.64 | $34.54 | $35.18 | $35.18 | 37,651 |
| 2023-01-19 | $34.59 | $34.73 | $34.22 | $34.28 | $34.28 | 28,916 |
| 2023-01-18 | $35.50 | $35.64 | $34.66 | $34.74 | $34.74 | 29,683 |
| 2023-01-17 | $36.33 | $36.33 | $35.41 | $35.59 | $35.59 | 50,855 |
| 2023-01-13 | $36.48 | $36.48 | $35.79 | $36.08 | $36.08 | 48,906 |
| 2023-01-12 | $36.54 | $36.60 | $35.81 | $36.50 | $36.50 | 45,173 |
| 2023-01-11 | $36.10 | $36.30 | $35.69 | $36.24 | $36.24 | 37,383 |
| 2023-01-10 | $35.13 | $35.91 | $34.75 | $35.85 | $35.85 | 43,358 |
| 2023-01-09 | $35.31 | $35.75 | $34.93 | $34.94 | $34.94 | 29,775 |
| 2023-01-06 | $34.61 | $35.05 | $34.27 | $35.04 | $35.04 | 43,952 |
| 2023-01-05 | $34.77 | $34.99 | $33.99 | $34.44 | $34.44 | 62,263 |
| 2023-01-04 | $34.20 | $34.94 | $33.87 | $34.69 | $34.69 | 52,504 |
| 2023-01-03 | $33.62 | $34.02 | $33.18 | $33.90 | $33.90 | 54,496 |
| 2022-12-30 | $33.28 | $33.66 | $32.50 | $33.31 | $33.31 | 74,841 |
| 2022-12-29 | $32.55 | $33.07 | $32.10 | $32.96 | $32.96 | 74,204 |
| 2022-12-28 | $33.02 | $33.28 | $32.29 | $32.38 | $32.38 | 57,390 |
| 2022-12-27 | $33.44 | $33.50 | $32.73 | $32.91 | $32.91 | 56,991 |
| 2022-12-23 | $33.05 | $33.58 | $33.05 | $33.43 | $33.43 | 39,721 |
| 2022-12-22 | $33.22 | $33.36 | $32.55 | $32.89 | $32.89 | 90,655 |
| 2022-12-21 | $32.67 | $33.07 | $32.41 | $33.07 | $33.07 | 111,082 |
| 2022-12-20 | $32.10 | $32.48 | $31.94 | $32.31 | $32.31 | 66,039 |
| 2022-12-19 | $31.89 | $32.76 | $31.89 | $32.06 | $32.06 | 108,746 |
| 2022-12-16 | $31.12 | $32.95 | $31.12 | $31.81 | $31.81 | 95,307 |
| 2022-12-15 | $31.82 | $32.15 | $31.45 | $31.58 | $31.58 | 60,343 |
| 2022-12-14 | $32.69 | $32.89 | $32.06 | $32.22 | $32.22 | 80,440 |
| 2022-12-13 | $34.15 | $34.59 | $32.52 | $32.73 | $32.73 | 82,597 |
| 2022-12-12 | $33.70 | $33.77 | $33.40 | $33.52 | $33.52 | 70,367 |
| 2022-12-09 | $33.78 | $34.67 | $33.60 | $33.60 | $33.60 | 70,897 |
| 2022-12-08 | $35.08 | $35.51 | $34.41 | $34.47 | $33.82 | 17,773 |
| 2022-12-07 | $34.39 | $35.19 | $34.24 | $34.70 | $34.04 | 24,551 |
| 2022-12-06 | $35.00 | $35.23 | $34.25 | $34.58 | $33.92 | 33,392 |
| 2022-12-05 | $36.39 | $36.57 | $34.75 | $35.01 | $34.35 | 50,917 |
| 2022-12-02 | $36.32 | $36.78 | $36.30 | $36.48 | $35.79 | 19,385 |
| 2022-12-01 | $36.84 | $36.95 | $36.40 | $36.52 | $35.83 | 24,130 |
| 2022-11-30 | $36.16 | $36.67 | $35.53 | $36.52 | $35.83 | 35,378 |
| 2022-11-29 | $36.31 | $36.68 | $35.95 | $36.00 | $35.32 | 39,830 |
| 2022-11-28 | $36.72 | $36.73 | $35.96 | $36.17 | $35.48 | 31,383 |
| 2022-11-25 | $36.39 | $36.60 | $36.32 | $36.46 | $36.46 | 13,477 |
| 2022-11-23 | $36.47 | $36.66 | $36.20 | $36.26 | $36.26 | 26,772 |
| 2022-11-22 | $36.25 | $36.51 | $36.10 | $36.38 | $36.38 | 34,171 |
| 2022-11-21 | $35.88 | $36.15 | $35.88 | $36.13 | $36.13 | 20,324 |
| 2022-11-18 | $35.84 | $36.36 | $35.50 | $35.88 | $35.88 | 25,261 |
| 2022-11-17 | $35.70 | $35.96 | $35.28 | $35.70 | $35.70 | 14,704 |
| 2022-11-16 | $36.28 | $36.48 | $35.50 | $35.95 | $35.95 | 21,012 |
| 2022-11-15 | $36.14 | $36.50 | $36.06 | $36.28 | $36.28 | 28,903 |
| 2022-11-14 | $36.45 | $36.47 | $35.93 | $35.93 | $35.93 | 27,310 |
| 2022-11-11 | $36.49 | $36.50 | $36.19 | $36.34 | $36.34 | 12,631 |
| 2022-11-10 | $35.86 | $36.47 | $35.83 | $36.26 | $36.26 | 28,313 |
| 2022-11-09 | $35.40 | $35.40 | $34.80 | $34.88 | $34.88 | 15,768 |
| 2022-11-08 | $35.71 | $35.88 | $35.28 | $35.38 | $35.38 | 33,865 |
| 2022-11-07 | $35.88 | $35.88 | $35.04 | $35.40 | $35.40 | 29,317 |
| 2022-11-04 | $35.51 | $35.72 | $35.03 | $35.56 | $35.56 | 25,080 |
| 2022-11-03 | $34.98 | $35.17 | $34.70 | $35.11 | $35.11 | 31,499 |
| 2022-11-02 | $35.34 | $36.07 | $35.09 | $35.09 | $35.09 | 52,855 |
| 2022-11-01 | $34.86 | $35.42 | $34.73 | $35.31 | $35.31 | 52,052 |
| 2022-10-31 | $34.14 | $35.28 | $34.14 | $34.52 | $34.52 | 50,443 |
| 2022-10-28 | $34.36 | $34.82 | $34.13 | $34.20 | $34.20 | 53,905 |
| 2022-10-27 | $34.30 | $34.78 | $34.12 | $34.28 | $34.28 | 37,831 |
| 2022-10-26 | $34.20 | $34.34 | $33.83 | $34.12 | $34.12 | 34,592 |
| 2022-10-25 | $32.71 | $34.12 | $32.69 | $34.08 | $34.08 | 71,723 |
| 2022-10-24 | $32.20 | $32.91 | $32.20 | $32.69 | $32.69 | 53,242 |
| 2022-10-21 | $31.26 | $31.87 | $31.26 | $31.81 | $31.81 | 20,031 |
| 2022-10-20 | $31.98 | $32.11 | $31.13 | $31.29 | $31.29 | 42,180 |
| 2022-10-19 | $32.17 | $32.50 | $31.65 | $31.92 | $31.92 | 47,279 |
| 2022-10-18 | $32.95 | $33.39 | $31.95 | $32.17 | $32.17 | 64,713 |
| 2022-10-17 | $31.32 | $32.10 | $31.32 | $31.77 | $31.77 | 62,170 |
| 2022-10-14 | $31.61 | $32.34 | $30.91 | $30.91 | $30.91 | 59,383 |
| 2022-10-13 | $29.67 | $31.50 | $29.55 | $31.40 | $31.40 | 50,571 |
| 2022-10-12 | $30.13 | $30.70 | $30.02 | $30.14 | $30.14 | 63,978 |
| 2022-10-11 | $31.26 | $31.68 | $29.98 | $30.18 | $30.18 | 181,269 |
| 2022-10-10 | $31.80 | $32.39 | $31.44 | $31.47 | $31.47 | 53,567 |
| 2022-10-07 | $32.56 | $32.60 | $31.75 | $31.92 | $31.92 | 27,817 |
| 2022-10-06 | $32.64 | $33.00 | $32.37 | $32.61 | $32.61 | 35,528 |
| 2022-10-05 | $33.03 | $33.32 | $32.57 | $32.77 | $32.77 | 46,560 |
| 2022-10-04 | $32.98 | $33.72 | $32.72 | $33.46 | $33.46 | 51,166 |
| 2022-10-03 | $31.92 | $32.54 | $31.50 | $32.12 | $32.12 | 41,608 |
| 2022-09-30 | $31.67 | $32.37 | $31.33 | $31.56 | $31.56 | 59,721 |
| 2022-09-29 | $31.69 | $32.20 | $30.93 | $31.20 | $31.20 | 52,145 |
| 2022-09-28 | $31.68 | $32.21 | $31.18 | $32.01 | $32.01 | 43,404 |
| 2022-09-27 | $32.17 | $32.44 | $31.00 | $31.24 | $31.24 | 47,818 |
| 2022-09-26 | $32.12 | $32.77 | $31.57 | $31.79 | $31.79 | 45,632 |
| 2022-09-23 | $32.52 | $32.83 | $31.85 | $32.17 | $32.17 | 46,245 |
| 2022-09-22 | $33.73 | $33.73 | $32.62 | $32.92 | $32.92 | 54,675 |
| 2022-09-21 | $34.40 | $34.75 | $33.73 | $33.73 | $33.73 | 36,832 |
| 2022-09-20 | $34.90 | $35.03 | $34.16 | $34.46 | $34.46 | 37,252 |
| 2022-09-19 | $34.09 | $35.29 | $34.09 | $35.10 | $35.10 | 43,225 |
| 2022-09-16 | $34.90 | $35.00 | $33.90 | $34.55 | $34.55 | 96,635 |
| 2022-09-15 | $34.98 | $36.21 | $34.98 | $35.47 | $35.47 | 38,217 |
| 2022-09-14 | $34.96 | $36.00 | $34.87 | $34.87 | $34.87 | 21,496 |
| 2022-09-13 | $35.47 | $36.00 | $34.63 | $34.84 | $34.84 | 50,316 |
| 2022-09-12 | $35.95 | $36.50 | $35.95 | $36.22 | $36.22 | 13,046 |
| 2022-09-09 | $35.58 | $36.21 | $35.58 | $35.82 | $35.82 | 28,169 |
| 2022-09-08 | $35.34 | $36.50 | $35.09 | $36.31 | $36.31 | 23,051 |
| 2022-09-07 | $34.85 | $35.85 | $34.79 | $35.66 | $35.66 | 26,835 |
| 2022-09-06 | $35.58 | $36.73 | $34.51 | $34.65 | $34.65 | 36,404 |
| 2022-09-02 | $35.68 | $36.19 | $35.10 | $35.19 | $35.19 | 24,674 |
| 2022-09-01 | $35.61 | $35.93 | $35.13 | $35.57 | $35.57 | 21,703 |
| 2022-08-31 | $36.06 | $36.42 | $35.55 | $35.61 | $35.61 | 17,881 |
| 2022-08-30 | $36.39 | $36.39 | $35.56 | $35.90 | $35.90 | 24,292 |
| 2022-08-29 | $36.62 | $36.64 | $36.01 | $36.32 | $36.32 | 22,296 |
| 2022-08-26 | $38.08 | $38.08 | $36.52 | $36.62 | $36.62 | 45,773 |
| 2022-08-25 | $38.05 | $38.74 | $37.51 | $37.87 | $37.87 | 19,180 |
| 2022-08-24 | $37.20 | $38.43 | $37.10 | $37.86 | $37.86 | 20,574 |
| 2022-08-23 | $37.50 | $38.31 | $36.92 | $37.20 | $37.20 | 25,479 |
| 2022-08-22 | $37.79 | $38.07 | $37.01 | $37.37 | $37.37 | 28,215 |
| 2022-08-19 | $39.68 | $39.70 | $37.62 | $38.07 | $38.07 | 61,384 |
| 2022-08-18 | $39.80 | $40.00 | $39.50 | $39.84 | $39.84 | 39,502 |
| 2022-08-17 | $39.73 | $40.50 | $39.02 | $39.73 | $39.73 | 47,595 |
| 2022-08-16 | $39.60 | $39.81 | $39.03 | $39.76 | $39.76 | 33,467 |
| 2022-08-15 | $39.66 | $40.00 | $38.92 | $39.60 | $39.60 | 26,633 |
| 2022-08-12 | $39.46 | $39.94 | $38.84 | $39.61 | $39.61 | 27,206 |
| 2022-08-11 | $39.23 | $39.40 | $38.67 | $39.01 | $39.01 | 27,350 |
| 2022-08-10 | $37.29 | $38.95 | $37.24 | $38.72 | $38.72 | 44,984 |
| 2022-08-09 | $36.98 | $37.22 | $36.41 | $36.78 | $36.78 | 16,136 |
| 2022-08-08 | $38.07 | $38.31 | $37.12 | $37.25 | $37.25 | 19,193 |
| 2022-08-05 | $38.09 | $38.97 | $37.34 | $37.96 | $37.96 | 36,082 |
| 2022-08-04 | $39.54 | $39.54 | $38.42 | $38.47 | $38.47 | 22,812 |
| 2022-08-03 | $38.34 | $39.68 | $38.34 | $39.24 | $39.24 | 48,294 |
| 2022-08-02 | $38.44 | $38.99 | $37.83 | $38.20 | $38.20 | 16,601 |
| 2022-08-01 | $38.65 | $39.00 | $37.93 | $38.80 | $38.80 | 12,766 |
| 2022-07-29 | $37.99 | $38.99 | $37.98 | $38.69 | $38.69 | 28,354 |
| 2022-07-28 | $37.63 | $38.83 | $37.28 | $37.87 | $37.87 | 21,323 |
| 2022-07-27 | $37.31 | $38.24 | $37.26 | $37.63 | $37.63 | 34,509 |
| 2022-07-26 | $37.01 | $37.50 | $36.77 | $37.01 | $37.01 | 20,706 |
| 2022-07-25 | $38.25 | $38.92 | $36.84 | $37.15 | $37.15 | 36,984 |
| 2022-07-22 | $38.38 | $39.83 | $37.68 | $38.43 | $38.43 | 45,762 |
| 2022-07-21 | $36.57 | $38.82 | $36.57 | $38.36 | $38.36 | 58,500 |
| 2022-07-20 | $36.44 | $37.00 | $36.14 | $36.57 | $36.57 | 22,371 |
| 2022-07-19 | $36.34 | $37.18 | $36.34 | $36.35 | $36.35 | 19,588 |
| 2022-07-18 | $35.35 | $37.07 | $35.35 | $36.34 | $36.34 | 28,054 |
| 2022-07-15 | $34.78 | $35.25 | $34.60 | $34.89 | $34.89 | 21,453 |
| 2022-07-14 | $35.56 | $36.13 | $34.00 | $34.29 | $34.29 | 64,123 |
| 2022-07-13 | $36.12 | $36.61 | $35.06 | $36.24 | $36.24 | 99,098 |
| 2022-07-12 | $36.54 | $37.33 | $36.00 | $36.13 | $36.13 | 21,453 |
| 2022-07-11 | $36.51 | $37.50 | $36.30 | $36.89 | $36.89 | 30,834 |
| 2022-07-08 | $36.00 | $37.60 | $36.00 | $36.64 | $36.64 | 29,876 |
| 2022-07-07 | $36.22 | $36.87 | $35.46 | $36.03 | $36.03 | 24,634 |
| 2022-07-06 | $37.07 | $37.07 | $36.06 | $36.19 | $36.19 | 14,558 |
| 2022-07-05 | $36.75 | $36.80 | $36.01 | $36.63 | $36.63 | 29,401 |
| 2022-07-01 | $37.13 | $37.56 | $36.27 | $37.09 | $37.09 | 35,293 |
| 2022-06-30 | $36.00 | $37.25 | $35.51 | $37.13 | $37.13 | 66,952 |
| 2022-06-29 | $35.43 | $35.76 | $34.35 | $35.68 | $35.68 | 35,499 |
| 2022-06-28 | $35.14 | $36.63 | $34.29 | $35.15 | $35.15 | 51,359 |
| 2022-06-27 | $34.02 | $35.65 | $33.70 | $34.45 | $34.45 | 35,937 |
| 2022-06-24 | $32.81 | $33.97 | $32.80 | $33.81 | $33.81 | 26,628 |
| 2022-06-23 | $32.67 | $32.85 | $32.04 | $32.74 | $32.74 | 22,275 |
| 2022-06-22 | $32.65 | $33.01 | $31.95 | $32.76 | $32.76 | 54,778 |
| 2022-06-21 | $33.43 | $33.44 | $32.01 | $32.83 | $32.83 | 42,419 |
| 2022-06-17 | $32.16 | $33.22 | $32.16 | $32.79 | $32.79 | 43,519 |
| 2022-06-16 | $33.06 | $33.68 | $32.16 | $32.16 | $32.16 | 51,140 |
| 2022-06-15 | $33.54 | $34.23 | $33.48 | $34.20 | $34.20 | 33,101 |
| 2022-06-14 | $34.89 | $35.84 | $33.30 | $33.52 | $33.52 | 28,898 |
| 2022-06-13 | $36.47 | $36.47 | $34.72 | $34.88 | $34.88 | 40,660 |
| 2022-06-10 | $37.85 | $37.93 | $37.25 | $37.42 | $37.42 | 20,714 |
| 2022-06-09 | $38.35 | $39.00 | $38.04 | $38.54 | $37.88 | 34,014 |
| 2022-06-08 | $39.49 | $39.49 | $37.55 | $38.06 | $37.41 | 29,729 |
| 2022-06-07 | $39.40 | $40.07 | $39.15 | $39.46 | $38.79 | 29,003 |
| 2022-06-06 | $39.69 | $39.78 | $38.97 | $39.17 | $38.50 | 15,634 |
| 2022-06-03 | $39.78 | $40.10 | $38.87 | $39.09 | $38.42 | 20,632 |
| 2022-06-02 | $38.43 | $39.95 | $38.21 | $39.89 | $39.21 | 27,105 |
| 2022-06-01 | $39.00 | $39.67 | $37.70 | $38.45 | $37.79 | 33,367 |
| 2022-05-31 | $39.24 | $39.53 | $38.43 | $38.59 | $37.93 | 36,738 |
| 2022-05-27 | $39.00 | $39.71 | $38.30 | $38.96 | $38.29 | 38,532 |
| 2022-05-26 | $36.28 | $39.26 | $35.50 | $39.05 | $38.38 | 105,397 |
| 2022-05-25 | $35.00 | $36.18 | $34.57 | $35.58 | $34.97 | 40,970 |
| 2022-05-24 | $35.33 | $35.67 | $34.29 | $34.89 | $34.29 | 58,510 |
| 2022-05-23 | $34.66 | $35.80 | $33.90 | $35.28 | $34.68 | 62,339 |
| 2022-05-20 | $34.11 | $34.23 | $33.03 | $33.77 | $33.19 | 38,666 |
| 2022-05-19 | $34.00 | $34.36 | $33.67 | $33.87 | $33.29 | 43,594 |
| 2022-05-18 | $35.47 | $35.49 | $34.00 | $34.53 | $33.94 | 40,425 |
| 2022-05-17 | $35.41 | $36.68 | $34.54 | $35.58 | $34.97 | 91,191 |
| 2022-05-16 | $34.78 | $36.39 | $34.60 | $34.95 | $34.35 | 38,713 |
| 2022-05-13 | $34.95 | $35.68 | $34.35 | $34.95 | $34.35 | 48,572 |
| 2022-05-12 | $36.34 | $36.71 | $33.73 | $34.54 | $33.95 | 66,411 |
| 2022-05-11 | $35.24 | $39.01 | $34.99 | $36.79 | $36.16 | 95,331 |
| 2022-05-10 | $36.69 | $38.09 | $34.90 | $35.37 | $34.77 | 58,078 |
| 2022-05-09 | $37.80 | $37.96 | $36.40 | $36.40 | $35.78 | 36,285 |
| 2022-05-06 | $38.52 | $39.45 | $37.93 | $38.38 | $37.72 | 21,675 |
| 2022-05-05 | $39.36 | $39.81 | $38.20 | $38.70 | $38.04 | 35,015 |
| 2022-05-04 | $37.65 | $40.18 | $36.46 | $39.43 | $38.76 | 49,980 |
| 2022-05-03 | $35.83 | $38.39 | $35.69 | $37.55 | $36.91 | 46,155 |
| 2022-05-02 | $35.75 | $36.27 | $35.20 | $35.88 | $35.27 | 63,242 |
| 2022-04-29 | $37.04 | $37.23 | $35.75 | $35.95 | $35.34 | 42,348 |
| 2022-04-28 | $37.59 | $38.36 | $36.80 | $37.04 | $36.41 | 39,998 |
| 2022-04-27 | $37.33 | $38.66 | $37.05 | $37.05 | $36.42 | 24,435 |
| 2022-04-26 | $38.44 | $39.42 | $37.24 | $37.31 | $36.67 | 36,229 |
| 2022-04-25 | $39.43 | $39.77 | $38.40 | $38.49 | $37.83 | 50,730 |
| 2022-04-22 | $39.63 | $40.30 | $39.50 | $40.00 | $39.32 | 31,888 |
| 2022-04-21 | $39.97 | $40.28 | $39.32 | $39.32 | $38.65 | 19,583 |
| 2022-04-20 | $40.01 | $40.50 | $39.50 | $39.87 | $39.19 | 27,158 |
| 2022-04-19 | $39.65 | $40.42 | $39.51 | $40.03 | $39.35 | 38,014 |
| 2022-04-18 | $39.70 | $40.12 | $39.25 | $39.74 | $39.06 | 35,627 |
| 2022-04-14 | $39.08 | $40.23 | $39.08 | $40.08 | $39.40 | 34,489 |
| 2022-04-13 | $38.06 | $39.18 | $38.01 | $39.09 | $38.42 | 44,267 |
| 2022-04-12 | $38.96 | $39.22 | $38.00 | $38.08 | $37.43 | 56,706 |
| 2022-04-11 | $37.69 | $38.95 | $37.67 | $38.86 | $38.20 | 132,809 |
| 2022-04-08 | $36.82 | $37.79 | $36.63 | $37.46 | $36.82 | 46,424 |
| 2022-04-07 | $37.94 | $37.94 | $36.47 | $37.28 | $36.64 | 51,091 |
| 2022-04-06 | $37.51 | $38.00 | $37.51 | $37.52 | $36.88 | 62,628 |
| 2022-04-05 | $38.99 | $39.29 | $38.01 | $38.20 | $37.54 | 65,333 |
| 2022-04-04 | $39.34 | $40.00 | $38.81 | $38.92 | $38.26 | 53,719 |
| 2022-04-01 | $40.35 | $40.92 | $38.76 | $39.16 | $38.49 | 148,648 |
| 2022-03-31 | $41.34 | $41.34 | $39.80 | $40.20 | $39.51 | 65,414 |
| 2022-03-30 | $41.48 | $41.77 | $40.22 | $40.76 | $40.06 | 54,602 |
| 2022-03-29 | $41.57 | $42.35 | $41.19 | $41.49 | $40.78 | 72,665 |
| 2022-03-28 | $43.80 | $43.96 | $40.51 | $41.21 | $40.51 | 148,963 |
| 2022-03-25 | $44.66 | $45.48 | $43.83 | $44.08 | $43.33 | 27,565 |
| 2022-03-24 | $43.75 | $45.02 | $43.75 | $44.78 | $44.02 | 24,598 |
| 2022-03-23 | $43.87 | $44.43 | $43.22 | $43.55 | $42.81 | 25,453 |
| 2022-03-22 | $42.89 | $44.23 | $42.89 | $43.75 | $43.00 | 30,239 |
| 2022-03-21 | $42.69 | $43.40 | $42.53 | $42.55 | $41.82 | 21,901 |
| 2022-03-18 | $42.27 | $43.67 | $42.00 | $43.01 | $42.28 | 22,400 |
| 2022-03-17 | $43.63 | $43.84 | $42.45 | $42.86 | $42.13 | 33,708 |
| 2022-03-16 | $44.00 | $44.31 | $43.15 | $44.17 | $43.42 | 22,254 |
| 2022-03-15 | $42.46 | $44.67 | $41.72 | $43.56 | $42.82 | 21,621 |
| 2022-03-14 | $43.79 | $44.66 | $41.89 | $42.29 | $41.57 | 25,404 |
| 2022-03-11 | $43.30 | $43.97 | $43.26 | $43.58 | $42.84 | 18,517 |
| 2022-03-10 | $43.04 | $44.09 | $42.20 | $43.40 | $42.66 | 32,588 |
| 2022-03-09 | $42.65 | $44.14 | $42.11 | $44.10 | $42.80 | 43,614 |
| 2022-03-08 | $40.35 | $42.35 | $40.35 | $41.65 | $40.43 | 46,213 |
| 2022-03-07 | $41.37 | $42.44 | $39.71 | $40.20 | $39.02 | 59,021 |
| 2022-03-04 | $41.00 | $42.38 | $40.76 | $42.04 | $40.81 | 83,845 |
| 2022-03-03 | $42.90 | $42.98 | $41.49 | $41.88 | $40.65 | 43,186 |
| 2022-03-02 | $40.20 | $42.51 | $40.20 | $42.20 | $40.96 | 40,347 |
| 2022-03-01 | $43.04 | $43.04 | $39.68 | $40.24 | $39.06 | 144,644 |
| 2022-02-28 | $44.44 | $45.29 | $42.77 | $43.21 | $41.94 | 51,456 |
| 2022-02-25 | $42.26 | $44.94 | $41.54 | $44.53 | $43.22 | 32,317 |
| 2022-02-24 | $41.00 | $42.36 | $40.03 | $42.35 | $41.11 | 57,737 |
| 2022-02-23 | $43.36 | $43.36 | $41.52 | $41.89 | $40.66 | 47,422 |
| 2022-02-22 | $44.34 | $44.79 | $42.52 | $42.77 | $41.51 | 49,660 |
| 2022-02-18 | $43.57 | $44.99 | $43.57 | $44.81 | $43.49 | 27,949 |
| 2022-02-17 | $44.99 | $44.99 | $43.78 | $43.89 | $42.60 | 31,064 |
| 2022-02-16 | $44.85 | $45.82 | $43.69 | $45.00 | $43.68 | 32,724 |
| 2022-02-15 | $44.32 | $45.25 | $44.22 | $45.15 | $43.82 | 32,197 |
| 2022-02-14 | $43.76 | $45.58 | $43.30 | $44.02 | $42.73 | 44,110 |
| 2022-02-11 | $45.65 | $46.24 | $43.49 | $43.80 | $42.51 | 46,506 |
| 2022-02-10 | $47.08 | $48.40 | $45.28 | $45.59 | $44.25 | 52,917 |
| 2022-02-09 | $49.19 | $49.31 | $47.01 | $47.31 | $45.92 | 79,522 |
| 2022-02-08 | $46.98 | $49.59 | $46.51 | $48.80 | $47.37 | 48,868 |
| 2022-02-07 | $45.91 | $47.50 | $45.91 | $46.78 | $45.41 | 39,276 |
| 2022-02-04 | $43.58 | $46.47 | $43.11 | $46.40 | $45.04 | 110,231 |
| 2022-02-03 | $44.41 | $46.30 | $43.33 | $43.56 | $42.28 | 40,507 |
| 2022-02-02 | $45.07 | $45.29 | $44.00 | $44.20 | $42.90 | 42,245 |
| 2022-02-01 | $47.35 | $47.71 | $44.91 | $45.44 | $44.11 | 52,024 |
| 2022-01-31 | $45.50 | $47.25 | $44.15 | $47.25 | $45.86 | 55,535 |
| 2022-01-28 | $45.00 | $45.77 | $44.65 | $45.76 | $44.42 | 17,548 |
| 2022-01-27 | $45.09 | $45.99 | $44.65 | $45.27 | $43.94 | 27,998 |
| 2022-01-26 | $44.47 | $46.15 | $44.12 | $44.89 | $43.57 | 61,568 |
| 2022-01-25 | $42.41 | $45.16 | $41.90 | $44.28 | $42.98 | 53,889 |
| 2022-01-24 | $42.20 | $43.15 | $41.45 | $42.73 | $41.47 | 71,603 |
| 2022-01-21 | $44.54 | $45.79 | $43.04 | $43.33 | $42.06 | 72,404 |
| 2022-01-20 | $44.62 | $45.85 | $44.40 | $44.40 | $43.10 | 63,187 |
| 2022-01-19 | $45.15 | $45.47 | $44.02 | $44.95 | $43.63 | 86,207 |
| 2022-01-18 | $46.18 | $46.67 | $44.94 | $45.34 | $44.01 | 85,820 |
| 2022-01-14 | $47.85 | $49.00 | $46.05 | $46.50 | $45.13 | 105,791 |
| 2022-01-13 | $50.32 | $52.88 | $50.10 | $52.03 | $50.50 | 101,758 |
| 2022-01-12 | $49.61 | $50.13 | $49.05 | $50.04 | $48.57 | 64,156 |
| 2022-01-11 | $50.28 | $50.54 | $49.35 | $49.75 | $48.29 | 47,272 |
| 2022-01-10 | $48.18 | $50.98 | $48.18 | $50.63 | $49.14 | 116,871 |
| 2022-01-07 | $47.38 | $49.12 | $47.38 | $48.18 | $46.76 | 60,975 |
| 2022-01-06 | $45.64 | $47.44 | $45.04 | $47.25 | $45.86 | 35,085 |
| 2022-01-05 | $45.36 | $45.90 | $45.00 | $45.60 | $44.26 | 50,423 |
| 2022-01-04 | $45.99 | $45.99 | $45.02 | $45.22 | $43.89 | 48,735 |
| 2022-01-03 | $46.59 | $47.00 | $45.02 | $45.23 | $43.90 | 48,503 |
| 2021-12-31 | $45.73 | $46.59 | $45.38 | $46.59 | $45.22 | 35,865 |
| 2021-12-30 | $44.13 | $45.48 | $42.95 | $45.48 | $44.14 | 20,397 |
| 2021-12-29 | $44.03 | $44.25 | $43.61 | $44.25 | $42.95 | 23,264 |
| 2021-12-28 | $43.95 | $44.34 | $43.69 | $44.10 | $42.80 | 29,063 |
| 2021-12-27 | $43.90 | $43.99 | $43.22 | $43.78 | $42.49 | 13,633 |
| 2021-12-23 | $43.30 | $44.00 | $43.00 | $43.79 | $42.50 | 24,233 |
| 2021-12-22 | $43.14 | $43.97 | $42.70 | $43.01 | $41.75 | 41,992 |
| 2021-12-21 | $42.81 | $43.59 | $42.53 | $43.13 | $41.86 | 21,181 |
| 2021-12-20 | $43.25 | $43.99 | $41.97 | $42.73 | $41.47 | 38,279 |
| 2021-12-17 | $43.74 | $44.00 | $43.09 | $43.83 | $42.54 | 19,624 |
| 2021-12-16 | $43.62 | $43.97 | $43.13 | $43.75 | $42.46 | 35,442 |
| 2021-12-15 | $42.14 | $43.95 | $42.14 | $43.48 | $42.20 | 20,617 |
| 2021-12-14 | $42.75 | $43.46 | $42.00 | $42.38 | $41.14 | 25,446 |
| 2021-12-13 | $43.57 | $43.57 | $42.75 | $43.03 | $41.77 | 21,698 |
| 2021-12-10 | $44.30 | $44.36 | $43.11 | $43.86 | $42.57 | 32,686 |
| 2021-12-09 | $43.47 | $45.43 | $43.47 | $44.92 | $43.06 | 47,762 |
| 2021-12-08 | $43.16 | $43.40 | $43.11 | $43.40 | $41.60 | 26,654 |
| 2021-12-07 | $43.19 | $43.47 | $42.79 | $43.16 | $41.37 | 29,801 |
| 2021-12-06 | $41.97 | $42.99 | $41.73 | $42.72 | $40.95 | 29,253 |
| 2021-12-03 | $42.55 | $42.99 | $41.32 | $41.59 | $39.87 | 28,715 |
| 2021-12-02 | $41.58 | $42.38 | $41.46 | $42.31 | $40.56 | 19,799 |
| 2021-12-01 | $42.36 | $42.80 | $41.39 | $41.47 | $39.75 | 44,503 |
| 2021-11-30 | $42.29 | $42.44 | $41.50 | $41.82 | $40.09 | 51,363 |
| 2021-11-29 | $42.73 | $42.97 | $42.33 | $42.80 | $41.03 | 41,134 |
| 2021-11-26 | $42.68 | $43.90 | $41.22 | $42.27 | $40.52 | 115,583 |
| 2021-11-24 | $43.57 | $44.02 | $43.57 | $43.91 | $42.09 | 22,686 |
| 2021-11-23 | $43.61 | $43.92 | $43.17 | $43.69 | $41.88 | 33,904 |
| 2021-11-22 | $43.06 | $43.69 | $43.02 | $43.27 | $41.48 | 42,344 |
| 2021-11-19 | $43.07 | $43.27 | $42.35 | $42.74 | $40.97 | 49,388 |
| 2021-11-18 | $43.75 | $44.16 | $43.40 | $43.65 | $41.84 | 56,179 |
| 2021-11-17 | $44.11 | $44.60 | $43.87 | $43.87 | $42.05 | 38,363 |
| 2021-11-16 | $44.87 | $44.88 | $44.46 | $44.62 | $42.77 | 33,589 |
| 2021-11-15 | $45.13 | $45.30 | $44.71 | $44.80 | $42.95 | 35,484 |
| 2021-11-12 | $45.40 | $45.53 | $45.00 | $45.09 | $43.22 | 19,424 |
| 2021-11-11 | $45.35 | $45.73 | $45.23 | $45.47 | $43.59 | 26,843 |
| 2021-11-10 | $45.53 | $45.88 | $45.12 | $45.23 | $43.36 | 22,442 |
| 2021-11-09 | $45.45 | $45.52 | $45.00 | $45.40 | $43.52 | 28,314 |
| 2021-11-08 | $45.51 | $45.86 | $45.23 | $45.51 | $43.63 | 32,598 |
| 2021-11-05 | $44.97 | $45.65 | $44.85 | $45.31 | $43.43 | 40,775 |
| 2021-11-04 | $46.00 | $46.00 | $44.47 | $44.83 | $42.97 | 35,132 |
| 2021-11-03 | $44.49 | $46.00 | $44.30 | $45.74 | $43.85 | 31,778 |
| 2021-11-02 | $44.67 | $44.90 | $44.45 | $44.65 | $42.80 | 21,643 |
| 2021-11-01 | $44.30 | $44.75 | $44.14 | $44.75 | $42.90 | 22,961 |
| 2021-10-29 | $44.31 | $44.75 | $43.81 | $44.06 | $42.24 | 32,258 |
| 2021-10-28 | $44.00 | $44.66 | $44.00 | $44.33 | $42.49 | 22,537 |
| 2021-10-27 | $44.04 | $44.25 | $43.50 | $44.25 | $42.42 | 46,145 |
| 2021-10-26 | $44.60 | $44.67 | $44.11 | $44.23 | $42.40 | 25,148 |
| 2021-10-25 | $44.74 | $44.82 | $44.20 | $44.55 | $42.71 | 35,599 |
| 2021-10-22 | $44.46 | $44.70 | $44.28 | $44.40 | $42.56 | 28,158 |
| 2021-10-21 | $45.66 | $45.75 | $44.07 | $44.38 | $42.54 | 41,587 |
| 2021-10-20 | $44.88 | $46.13 | $44.69 | $45.46 | $43.58 | 47,799 |
| 2021-10-19 | $44.08 | $44.88 | $43.55 | $44.68 | $42.83 | 35,394 |
| 2021-10-18 | $42.80 | $44.49 | $42.55 | $43.71 | $41.90 | 59,937 |
| 2021-10-15 | $43.57 | $43.57 | $43.03 | $43.03 | $41.25 | 56,744 |
| 2021-10-14 | $44.66 | $44.66 | $43.08 | $43.57 | $41.77 | 46,821 |
| 2021-10-13 | $44.61 | $44.61 | $43.83 | $44.17 | $42.34 | 22,676 |
| 2021-10-12 | $44.69 | $44.69 | $44.07 | $44.31 | $42.48 | 52,578 |
| 2021-10-11 | $44.45 | $45.54 | $44.35 | $44.73 | $42.88 | 73,587 |
| 2021-10-08 | $43.33 | $44.22 | $43.06 | $44.12 | $42.29 | 31,875 |
| 2021-10-07 | $43.33 | $43.59 | $43.03 | $43.35 | $41.56 | 33,865 |
| 2021-10-06 | $43.00 | $43.10 | $42.25 | $42.94 | $41.16 | 34,546 |
| 2021-10-05 | $43.28 | $43.50 | $43.16 | $43.29 | $41.50 | 23,101 |
| 2021-10-04 | $43.54 | $43.60 | $42.97 | $43.11 | $41.33 | 33,340 |
| 2021-10-01 | $42.50 | $43.63 | $42.41 | $43.45 | $41.65 | 36,746 |
| 2021-09-30 | $43.49 | $43.49 | $42.37 | $42.52 | $40.76 | 43,668 |
| 2021-09-29 | $42.39 | $42.78 | $42.03 | $42.78 | $41.01 | 42,501 |
| 2021-09-28 | $42.63 | $42.67 | $41.62 | $42.37 | $40.62 | 77,044 |
| 2021-09-27 | $40.52 | $42.69 | $40.20 | $42.42 | $40.66 | 35,433 |
| 2021-09-24 | $39.90 | $40.68 | $39.85 | $40.32 | $38.65 | 24,603 |
| 2021-09-23 | $39.17 | $40.48 | $39.12 | $39.90 | $38.25 | 40,890 |
| 2021-09-22 | $38.82 | $39.20 | $38.70 | $38.93 | $37.32 | 35,509 |
| 2021-09-21 | $38.81 | $38.90 | $38.25 | $38.53 | $36.94 | 33,440 |
| 2021-09-20 | $38.99 | $39.63 | $38.26 | $38.62 | $37.02 | 65,286 |
| 2021-09-17 | $39.03 | $39.87 | $39.01 | $39.76 | $38.11 | 21,054 |
| 2021-09-16 | $39.52 | $39.68 | $38.91 | $39.09 | $37.47 | 33,926 |
| 2021-09-15 | $39.16 | $39.58 | $39.14 | $39.48 | $37.85 | 24,246 |
| 2021-09-14 | $40.05 | $40.21 | $39.05 | $39.05 | $37.43 | 33,670 |
| 2021-09-13 | $40.33 | $40.45 | $39.73 | $39.87 | $38.22 | 36,700 |
| 2021-09-10 | $40.85 | $40.85 | $40.13 | $40.16 | $38.50 | 33,273 |
| 2021-09-09 | $41.10 | $41.39 | $40.49 | $41.26 | $39.02 | 41,684 |
| 2021-09-08 | $42.26 | $42.52 | $41.23 | $41.30 | $39.06 | 31,165 |
| 2021-09-07 | $42.45 | $42.98 | $42.20 | $42.35 | $40.05 | 26,726 |
| 2021-09-03 | $43.29 | $43.62 | $42.32 | $42.50 | $40.19 | 28,900 |
| 2021-09-02 | $44.07 | $44.24 | $42.80 | $43.02 | $40.68 | 43,218 |
| 2021-09-01 | $44.13 | $44.35 | $43.57 | $43.93 | $41.54 | 61,983 |
| 2021-08-31 | $43.49 | $44.20 | $43.11 | $43.97 | $41.58 | 47,521 |
| 2021-08-30 | $43.99 | $44.00 | $43.39 | $43.52 | $41.15 | 73,607 |
| 2021-08-27 | $43.01 | $44.53 | $42.93 | $44.00 | $41.61 | 66,401 |
| 2021-08-26 | $44.24 | $44.39 | $42.88 | $42.90 | $40.57 | 90,487 |
| 2021-08-25 | $44.00 | $44.50 | $43.71 | $44.10 | $41.70 | 129,973 |
| 2021-08-24 | $44.00 | $44.00 | $43.10 | $43.71 | $41.33 | 70,604 |
| 2021-08-23 | $41.70 | $43.88 | $41.67 | $43.75 | $41.37 | 135,853 |
| 2021-08-20 | $40.52 | $41.25 | $40.43 | $41.15 | $38.91 | 21,507 |
| 2021-08-19 | $40.71 | $40.87 | $40.00 | $40.53 | $38.33 | 42,104 |
| 2021-08-18 | $41.45 | $43.35 | $41.14 | $41.14 | $38.90 | 34,835 |
| 2021-08-17 | $42.31 | $42.77 | $41.41 | $41.60 | $39.34 | 58,428 |
| 2021-08-16 | $42.70 | $42.91 | $42.20 | $42.46 | $40.15 | 53,652 |
| 2021-08-13 | $43.43 | $43.78 | $42.87 | $42.97 | $40.63 | 45,943 |
| 2021-08-12 | $43.45 | $43.45 | $43.00 | $43.33 | $40.98 | 42,755 |
| 2021-08-11 | $42.91 | $43.00 | $42.13 | $43.00 | $40.66 | 98,842 |
| 2021-08-10 | $41.64 | $42.18 | $41.33 | $42.18 | $39.89 | 63,847 |
| 2021-08-09 | $41.82 | $42.00 | $41.42 | $41.54 | $39.28 | 39,771 |
| 2021-08-06 | $42.00 | $42.67 | $41.54 | $41.88 | $39.60 | 79,871 |
| 2021-08-05 | $38.53 | $40.70 | $38.50 | $40.68 | $38.47 | 152,864 |
| 2021-08-04 | $37.87 | $38.39 | $37.87 | $38.24 | $36.16 | 26,549 |
| 2021-08-03 | $38.00 | $38.27 | $37.71 | $38.07 | $36.00 | 32,636 |
| 2021-08-02 | $38.48 | $38.90 | $37.85 | $37.94 | $35.88 | 35,557 |
| 2021-07-30 | $38.42 | $38.55 | $38.15 | $38.42 | $36.33 | 22,318 |
| 2021-07-29 | $38.37 | $38.61 | $37.74 | $38.49 | $36.40 | 29,016 |
| 2021-07-28 | $38.20 | $38.20 | $37.58 | $38.09 | $36.02 | 29,927 |
| 2021-07-27 | $37.64 | $38.22 | $37.52 | $37.81 | $35.76 | 27,691 |
| 2021-07-26 | $37.80 | $38.50 | $37.62 | $37.62 | $35.58 | 29,095 |
| 2021-07-23 | $38.29 | $38.73 | $37.68 | $37.82 | $35.76 | 27,637 |
| 2021-07-22 | $38.39 | $38.59 | $37.76 | $38.13 | $36.06 | 29,940 |
| 2021-07-21 | $38.50 | $39.16 | $38.02 | $38.14 | $36.07 | 41,650 |
| 2021-07-20 | $37.44 | $38.74 | $37.40 | $38.12 | $36.05 | 42,592 |
| 2021-07-19 | $37.34 | $37.45 | $36.50 | $37.43 | $35.40 | 68,339 |
| 2021-07-16 | $39.87 | $39.87 | $38.21 | $38.34 | $36.26 | 32,665 |
| 2021-07-15 | $39.26 | $39.56 | $38.90 | $39.42 | $37.28 | 39,112 |
| 2021-07-14 | $39.63 | $40.00 | $38.99 | $39.44 | $37.30 | 91,869 |
| 2021-07-13 | $39.38 | $39.59 | $38.86 | $39.39 | $37.25 | 47,494 |
| 2021-07-12 | $39.00 | $39.50 | $38.86 | $39.30 | $37.16 | 64,065 |
| 2021-07-09 | $38.58 | $39.50 | $38.56 | $39.13 | $37.00 | 63,379 |
| 2021-07-08 | $38.04 | $38.48 | $37.69 | $37.92 | $35.86 | 93,020 |
| 2021-07-07 | $38.23 | $38.93 | $38.23 | $38.75 | $36.64 | 52,971 |
| 2021-07-06 | $38.50 | $38.85 | $37.28 | $38.85 | $36.74 | 207,529 |
| 2021-07-02 | $38.23 | $38.25 | $37.60 | $37.78 | $35.73 | 35,913 |
| 2021-07-01 | $37.67 | $38.19 | $37.45 | $38.11 | $36.04 | 51,004 |
| 2021-06-30 | $37.57 | $37.78 | $37.24 | $37.54 | $35.50 | 80,807 |
| 2021-06-29 | $37.50 | $37.99 | $37.06 | $37.40 | $35.37 | 89,723 |
| 2021-06-28 | $37.75 | $37.87 | $36.69 | $37.15 | $35.13 | 113,047 |
| 2021-06-25 | $38.54 | $38.57 | $37.56 | $37.64 | $35.59 | 285,374 |
| 2021-06-24 | $38.22 | $38.80 | $37.80 | $38.73 | $36.63 | 43,222 |
| 2021-06-23 | $37.85 | $38.31 | $37.69 | $38.06 | $35.99 | 53,939 |
| 2021-06-22 | $37.82 | $38.06 | $37.23 | $37.87 | $35.81 | 40,938 |
| 2021-06-21 | $36.27 | $37.80 | $36.06 | $37.80 | $35.75 | 89,743 |
| 2021-06-18 | $37.80 | $38.02 | $35.77 | $35.95 | $34.00 | 191,393 |
| 2021-06-17 | $40.80 | $40.80 | $37.98 | $38.30 | $36.22 | 120,981 |
| 2021-06-16 | $40.80 | $40.90 | $39.05 | $40.40 | $38.20 | 53,571 |
| 2021-06-15 | $39.05 | $41.01 | $38.88 | $40.96 | $38.73 | 102,963 |
| 2021-06-14 | $39.56 | $39.81 | $38.80 | $39.03 | $36.91 | 66,277 |
| 2021-06-11 | $40.39 | $40.57 | $39.51 | $39.59 | $37.44 | 121,851 |
| 2021-06-10 | $43.47 | $43.58 | $40.26 | $40.65 | $38.44 | 135,610 |
| 2021-06-09 | $44.90 | $44.90 | $43.61 | $43.66 | $40.74 | 63,811 |
| 2021-06-08 | $44.63 | $44.95 | $43.40 | $44.45 | $41.47 | 76,027 |
| 2021-06-07 | $43.14 | $43.99 | $43.04 | $43.92 | $40.98 | 62,853 |
| 2021-06-04 | $42.82 | $43.15 | $42.51 | $43.15 | $40.26 | 49,762 |
| 2021-06-03 | $42.67 | $42.87 | $42.33 | $42.59 | $39.74 | 40,764 |
| 2021-06-02 | $42.97 | $42.97 | $42.03 | $42.71 | $39.85 | 39,741 |
| 2021-06-01 | $41.99 | $42.70 | $41.87 | $42.70 | $39.84 | 50,677 |
| 2021-05-28 | $41.88 | $41.98 | $41.42 | $41.69 | $38.90 | 56,392 |
| 2021-05-27 | $41.34 | $42.00 | $41.18 | $41.75 | $38.95 | 42,805 |
| 2021-05-26 | $40.37 | $41.29 | $40.07 | $41.29 | $38.52 | 49,410 |
| 2021-05-25 | $41.40 | $41.41 | $40.13 | $40.20 | $37.51 | 44,489 |
| 2021-05-24 | $41.39 | $41.39 | $40.76 | $41.08 | $38.33 | 38,351 |
| 2021-05-21 | $40.75 | $41.15 | $40.53 | $41.07 | $38.32 | 42,353 |
| 2021-05-20 | $40.17 | $40.56 | $39.65 | $40.43 | $37.72 | 40,062 |
| 2021-05-19 | $39.56 | $40.26 | $39.12 | $40.26 | $37.56 | 51,322 |
| 2021-05-18 | $40.31 | $40.72 | $40.12 | $40.12 | $37.43 | 56,347 |
| 2021-05-17 | $40.39 | $40.59 | $39.79 | $40.59 | $37.87 | 40,177 |
| 2021-05-14 | $39.66 | $40.32 | $39.33 | $40.20 | $37.51 | 53,824 |
| 2021-05-13 | $38.23 | $39.55 | $38.23 | $39.31 | $36.68 | 81,379 |
| 2021-05-12 | $39.00 | $40.00 | $37.87 | $38.06 | $35.51 | 112,975 |
| 2021-05-11 | $38.79 | $39.16 | $38.42 | $38.79 | $36.19 | 50,675 |
| 2021-05-10 | $40.00 | $40.42 | $39.28 | $39.37 | $36.73 | 47,700 |
| 2021-05-07 | $39.32 | $39.84 | $39.32 | $39.68 | $37.02 | 33,923 |
| 2021-05-06 | $39.65 | $39.70 | $38.98 | $39.70 | $37.04 | 25,256 |
| 2021-05-05 | $39.47 | $39.72 | $39.40 | $39.58 | $36.92 | 30,397 |
| 2021-05-04 | $38.78 | $39.59 | $38.65 | $39.44 | $36.80 | 37,199 |
| 2021-05-03 | $39.23 | $39.40 | $38.89 | $38.99 | $36.38 | 42,107 |
| 2021-04-30 | $39.39 | $39.72 | $38.70 | $38.77 | $36.17 | 29,910 |
| 2021-04-29 | $39.49 | $39.75 | $39.00 | $39.43 | $36.79 | 28,274 |
| 2021-04-28 | $39.00 | $39.28 | $38.85 | $38.94 | $36.33 | 27,126 |
| 2021-04-27 | $38.87 | $38.98 | $38.60 | $38.97 | $36.36 | 39,077 |
| 2021-04-26 | $38.68 | $39.16 | $38.61 | $38.62 | $36.03 | 45,627 |
| 2021-04-23 | $37.30 | $38.90 | $37.30 | $38.65 | $36.06 | 32,977 |
| 2021-04-22 | $38.32 | $38.32 | $37.11 | $37.19 | $34.70 | 50,667 |
| 2021-04-21 | $37.23 | $38.34 | $37.21 | $38.22 | $35.66 | 39,270 |
| 2021-04-20 | $38.63 | $39.06 | $37.02 | $37.46 | $34.95 | 61,980 |
| 2021-04-19 | $38.88 | $39.29 | $38.51 | $38.51 | $35.93 | 38,896 |
| 2021-04-16 | $39.07 | $39.37 | $38.87 | $39.03 | $36.42 | 34,807 |
| 2021-04-15 | $39.69 | $39.89 | $38.64 | $38.76 | $36.16 | 62,117 |
| 2021-04-14 | $39.10 | $39.59 | $38.86 | $39.47 | $36.83 | 39,119 |
| 2021-04-13 | $39.32 | $39.32 | $38.74 | $39.15 | $36.53 | 32,447 |
| 2021-04-12 | $39.16 | $39.53 | $39.02 | $39.43 | $36.79 | 40,232 |
| 2021-04-09 | $39.08 | $39.21 | $38.60 | $39.11 | $36.49 | 40,360 |
| 2021-04-08 | $38.47 | $38.62 | $37.84 | $38.62 | $36.03 | 22,758 |
| 2021-04-07 | $38.52 | $38.52 | $38.08 | $38.42 | $35.85 | 29,528 |
| 2021-04-06 | $38.55 | $38.76 | $38.08 | $38.39 | $35.82 | 34,862 |
| 2021-04-05 | $38.97 | $39.01 | $38.34 | $38.55 | $35.97 | 52,289 |
| 2021-04-01 | $38.14 | $38.69 | $38.09 | $38.58 | $36.00 | 34,290 |
| 2021-03-31 | $38.93 | $38.93 | $38.10 | $38.44 | $35.87 | 59,098 |
| 2021-03-30 | $37.71 | $38.65 | $37.56 | $38.56 | $35.98 | 61,899 |
| 2021-03-29 | $38.03 | $38.22 | $36.87 | $37.51 | $35.00 | 60,651 |
| 2021-03-26 | $37.88 | $38.31 | $37.01 | $38.26 | $35.70 | 79,929 |
| 2021-03-25 | $36.19 | $37.47 | $35.71 | $37.41 | $34.90 | 58,715 |
| 2021-03-24 | $36.76 | $37.58 | $36.31 | $36.41 | $33.97 | 62,915 |
| 2021-03-23 | $37.13 | $37.27 | $36.14 | $36.37 | $33.93 | 53,054 |
| 2021-03-22 | $38.11 | $38.11 | $37.04 | $37.40 | $34.90 | 55,195 |
| 2021-03-19 | $38.54 | $38.72 | $37.40 | $38.36 | $35.79 | 80,643 |
| 2021-03-18 | $38.70 | $39.90 | $38.33 | $38.54 | $35.96 | 111,775 |
| 2021-03-17 | $38.81 | $38.98 | $38.00 | $38.33 | $35.76 | 61,204 |
| 2021-03-16 | $39.00 | $39.04 | $37.99 | $38.58 | $36.00 | 56,420 |
| 2021-03-15 | $39.36 | $39.36 | $38.45 | $39.09 | $36.47 | 84,621 |
| 2021-03-12 | $38.87 | $39.39 | $38.59 | $39.00 | $36.39 | 95,758 |
| 2021-03-11 | $38.54 | $38.94 | $38.31 | $38.47 | $35.89 | 69,381 |
| 2021-03-10 | $37.76 | $38.64 | $37.63 | $38.57 | $35.99 | 66,062 |
| 2021-03-09 | $38.23 | $38.56 | $37.24 | $38.14 | $35.09 | 91,171 |
| 2021-03-08 | $37.70 | $38.76 | $37.52 | $38.49 | $35.41 | 123,485 |
| 2021-03-05 | $37.15 | $37.38 | $36.21 | $37.38 | $34.39 | 61,076 |
| 2021-03-04 | $36.95 | $37.35 | $35.82 | $36.40 | $33.48 | 97,835 |
| 2021-03-03 | $36.67 | $37.38 | $36.58 | $36.76 | $33.82 | 94,083 |
| 2021-03-02 | $36.24 | $36.73 | $36.07 | $36.43 | $33.51 | 77,571 |
| 2021-03-01 | $36.28 | $36.65 | $35.92 | $36.33 | $33.42 | 80,266 |
| 2021-02-26 | $35.53 | $36.29 | $34.74 | $35.36 | $32.53 | 133,531 |
| 2021-02-25 | $36.38 | $36.81 | $35.50 | $35.50 | $32.66 | 89,992 |
| 2021-02-24 | $35.75 | $36.67 | $35.75 | $36.30 | $33.39 | 113,589 |
| 2021-02-23 | $35.44 | $35.55 | $34.91 | $35.52 | $32.68 | 56,717 |
| 2021-02-22 | $34.78 | $35.37 | $34.25 | $35.24 | $32.42 | 115,083 |
| 2021-02-19 | $34.19 | $34.90 | $34.19 | $34.65 | $31.87 | 57,475 |
| 2021-02-18 | $34.09 | $34.26 | $33.49 | $33.97 | $31.25 | 58,116 |
| 2021-02-17 | $34.21 | $34.66 | $33.97 | $34.45 | $31.69 | 53,394 |
| 2021-02-16 | $34.00 | $34.71 | $33.96 | $34.39 | $31.64 | 102,227 |
| 2021-02-12 | $33.72 | $34.00 | $33.37 | $33.83 | $31.12 | 47,977 |
| 2021-02-11 | $33.84 | $33.93 | $33.01 | $33.59 | $30.90 | 45,922 |
| 2021-02-10 | $34.00 | $34.07 | $33.08 | $33.65 | $30.96 | 88,519 |
| 2021-02-09 | $33.91 | $34.05 | $33.70 | $33.95 | $31.23 | 71,205 |
| 2021-02-08 | $33.70 | $33.88 | $33.48 | $33.88 | $31.17 | 70,767 |
| 2021-02-05 | $33.37 | $33.70 | $33.10 | $33.31 | $30.64 | 74,750 |
| 2021-02-04 | $32.47 | $33.45 | $32.13 | $33.20 | $30.54 | 59,607 |
| 2021-02-03 | $32.25 | $32.47 | $31.90 | $32.44 | $29.84 | 44,947 |
| 2021-02-02 | $31.79 | $32.33 | $31.54 | $32.29 | $29.70 | 43,262 |
| 2021-02-01 | $31.02 | $31.53 | $30.78 | $31.35 | $28.84 | 24,383 |
| 2021-01-29 | $31.57 | $31.83 | $30.44 | $30.78 | $28.31 | 46,895 |
| 2021-01-28 | $31.11 | $31.65 | $31.09 | $31.50 | $28.98 | 39,806 |
| 2021-01-27 | $31.23 | $31.25 | $30.70 | $31.01 | $28.53 | 61,064 |
| 2021-01-26 | $32.32 | $32.32 | $31.79 | $31.91 | $29.35 | 44,261 |
| 2021-01-25 | $32.96 | $32.96 | $31.87 | $32.37 | $29.78 | 65,409 |
| 2021-01-22 | $32.14 | $32.97 | $32.14 | $32.97 | $30.33 | 73,760 |
| 2021-01-21 | $32.99 | $33.30 | $31.72 | $32.31 | $29.72 | 77,821 |
| 2021-01-20 | $33.64 | $33.99 | $32.83 | $32.98 | $30.34 | 52,896 |
| 2021-01-19 | $33.67 | $33.93 | $33.28 | $33.86 | $31.15 | 48,375 |
| 2021-01-15 | $34.00 | $34.00 | $33.00 | $33.67 | $30.97 | 68,773 |
| 2021-01-14 | $33.55 | $34.20 | $33.30 | $34.16 | $31.42 | 111,875 |
| 2021-01-13 | $33.47 | $33.77 | $33.01 | $33.28 | $30.61 | 63,880 |
| 2021-01-12 | $33.32 | $33.99 | $33.10 | $33.47 | $30.79 | 95,516 |
| 2021-01-11 | $31.74 | $32.96 | $31.63 | $32.87 | $30.24 | 86,617 |
| 2021-01-08 | $32.84 | $32.84 | $31.51 | $32.31 | $29.72 | 65,061 |
| 2021-01-07 | $32.11 | $32.96 | $32.11 | $32.57 | $29.96 | 84,380 |
| 2021-01-06 | $30.60 | $32.10 | $30.54 | $31.50 | $28.98 | 127,589 |
| 2021-01-05 | $29.27 | $29.88 | $29.27 | $29.56 | $27.19 | 69,437 |
| 2021-01-04 | $30.33 | $30.60 | $29.06 | $29.41 | $27.05 | 93,920 |
| 2020-12-31 | $30.59 | $31.19 | $30.28 | $30.35 | $27.92 | 87,279 |
| 2020-12-30 | $30.11 | $30.45 | $30.04 | $30.38 | $27.95 | 120,830 |
| 2020-12-29 | $31.17 | $31.17 | $30.04 | $30.10 | $27.69 | 90,906 |
| 2020-12-28 | $30.77 | $31.15 | $30.71 | $30.78 | $28.31 | 55,259 |
| 2020-12-24 | $31.17 | $31.27 | $30.39 | $30.65 | $28.20 | 44,568 |
| 2020-12-23 | $29.58 | $31.39 | $29.53 | $30.93 | $28.45 | 142,462 |
| 2020-12-22 | $29.77 | $30.15 | $29.49 | $29.77 | $27.39 | 75,541 |
| 2020-12-21 | $28.96 | $29.58 | $28.48 | $29.58 | $27.21 | 91,599 |
| 2020-12-18 | $29.88 | $29.88 | $28.76 | $29.01 | $26.69 | 52,205 |
| 2020-12-17 | $30.36 | $30.36 | $29.66 | $29.77 | $27.39 | 58,834 |
| 2020-12-16 | $29.86 | $30.18 | $29.45 | $29.87 | $27.48 | 66,041 |
| 2020-12-15 | $29.22 | $29.98 | $29.09 | $29.65 | $27.28 | 58,666 |
| 2020-12-14 | $30.00 | $30.00 | $29.00 | $29.00 | $26.68 | 59,353 |
| 2020-12-11 | $28.98 | $29.98 | $28.98 | $29.73 | $27.35 | 37,597 |
| 2020-12-10 | $29.34 | $29.90 | $28.91 | $29.22 | $26.88 | 47,276 |
| 2020-12-09 | $30.06 | $30.49 | $29.79 | $30.17 | $27.24 | 50,421 |
| 2020-12-08 | $29.87 | $30.74 | $29.45 | $29.45 | $26.59 | 77,607 |
| 2020-12-07 | $29.74 | $29.98 | $29.52 | $29.88 | $26.98 | 40,335 |
| 2020-12-04 | $29.50 | $30.00 | $29.34 | $29.83 | $26.93 | 70,171 |
| 2020-12-03 | $29.37 | $29.81 | $29.14 | $29.33 | $26.48 | 68,010 |
| 2020-12-02 | $29.26 | $29.60 | $29.01 | $29.27 | $26.43 | 109,250 |
| 2020-12-01 | $28.65 | $29.27 | $28.65 | $29.21 | $26.37 | 85,482 |
| 2020-11-30 | $28.45 | $29.30 | $28.05 | $28.65 | $25.87 | 171,335 |
| 2020-11-27 | $28.36 | $28.68 | $28.09 | $28.66 | $25.88 | 119,927 |
| 2020-11-25 | $28.39 | $28.73 | $27.92 | $28.38 | $25.62 | 140,449 |
| 2020-11-24 | $27.63 | $28.82 | $27.63 | $28.59 | $25.81 | 103,421 |
| 2020-11-23 | $27.26 | $27.46 | $26.88 | $27.14 | $24.51 | 55,391 |
| 2020-11-20 | $27.10 | $27.10 | $26.60 | $26.86 | $24.25 | 37,921 |
| 2020-11-19 | $26.92 | $27.03 | $26.54 | $27.03 | $24.40 | 47,002 |
| 2020-11-18 | $27.44 | $27.69 | $26.83 | $26.88 | $24.27 | 88,778 |
| 2020-11-17 | $26.56 | $27.44 | $26.12 | $27.33 | $24.68 | 91,770 |
| 2020-11-16 | $26.50 | $27.27 | $26.50 | $27.01 | $24.39 | 110,046 |
| 2020-11-13 | $25.53 | $26.16 | $25.44 | $25.95 | $23.43 | 41,323 |
| 2020-11-12 | $25.95 | $25.95 | $24.93 | $25.40 | $22.93 | 73,322 |
| 2020-11-11 | $26.69 | $26.69 | $25.46 | $26.07 | $23.54 | 129,155 |
| 2020-11-10 | $25.90 | $26.48 | $25.56 | $26.28 | $23.73 | 110,875 |
| 2020-11-09 | $24.24 | $26.49 | $24.24 | $25.59 | $23.11 | 270,118 |
| 2020-11-06 | $23.70 | $23.70 | $22.96 | $23.11 | $20.87 | 31,904 |
| 2020-11-05 | $22.79 | $23.63 | $22.79 | $23.54 | $21.25 | 47,056 |
| 2020-11-04 | $22.98 | $23.16 | $22.25 | $22.70 | $20.50 | 59,681 |
| 2020-11-03 | $23.32 | $23.58 | $23.06 | $23.35 | $21.08 | 69,885 |
| 2020-11-02 | $22.72 | $23.26 | $22.21 | $22.81 | $20.60 | 65,315 |
| 2020-10-30 | $22.19 | $22.64 | $21.86 | $22.22 | $20.06 | 66,009 |
| 2020-10-29 | $21.69 | $22.48 | $21.57 | $22.32 | $20.15 | 59,101 |
| 2020-10-28 | $22.06 | $22.42 | $21.75 | $21.83 | $19.71 | 96,077 |
| 2020-10-27 | $23.51 | $23.55 | $22.60 | $22.64 | $20.44 | 75,875 |
| 2020-10-26 | $23.78 | $23.78 | $23.20 | $23.47 | $21.19 | 48,402 |
| 2020-10-23 | $23.94 | $24.30 | $23.75 | $24.01 | $21.68 | 60,583 |
| 2020-10-22 | $22.71 | $23.82 | $22.71 | $23.69 | $21.39 | 56,392 |
| 2020-10-21 | $22.77 | $22.96 | $22.60 | $22.72 | $20.51 | 48,657 |
| 2020-10-20 | $22.33 | $23.15 | $22.33 | $22.70 | $20.50 | 41,668 |
| 2020-10-19 | $22.65 | $22.93 | $22.24 | $22.24 | $20.08 | 62,654 |
| 2020-10-16 | $22.86 | $22.95 | $22.36 | $22.67 | $20.47 | 47,175 |
| 2020-10-15 | $22.17 | $22.76 | $22.17 | $22.71 | $20.51 | 75,552 |
| 2020-10-14 | $22.91 | $23.18 | $22.47 | $22.58 | $20.39 | 47,371 |
| 2020-10-13 | $23.60 | $23.60 | $22.88 | $22.92 | $20.69 | 65,256 |
| 2020-10-12 | $23.36 | $23.75 | $23.34 | $23.63 | $21.34 | 34,900 |
| 2020-10-09 | $23.80 | $23.80 | $23.23 | $23.34 | $21.07 | 51,113 |
| 2020-10-08 | $23.27 | $23.72 | $23.27 | $23.68 | $21.38 | 83,426 |
| 2020-10-07 | $22.85 | $23.56 | $22.85 | $23.23 | $20.97 | 57,626 |
| 2020-10-06 | $22.60 | $23.49 | $22.52 | $22.62 | $20.42 | 73,298 |
| 2020-10-05 | $21.94 | $22.52 | $21.74 | $22.44 | $20.26 | 72,183 |
| 2020-10-02 | $20.84 | $21.92 | $20.84 | $21.75 | $19.64 | 70,085 |
| 2020-10-01 | $21.54 | $21.65 | $20.93 | $21.23 | $19.17 | 127,936 |
| 2020-09-30 | $21.39 | $21.69 | $21.19 | $21.43 | $19.35 | 95,597 |
| 2020-09-29 | $21.17 | $21.19 | $20.43 | $21.08 | $19.03 | 84,225 |
| 2020-09-28 | $20.76 | $21.33 | $20.55 | $21.15 | $19.10 | 64,377 |
| 2020-09-25 | $19.89 | $20.42 | $19.89 | $20.34 | $18.37 | 40,757 |
| 2020-09-24 | $20.18 | $20.55 | $19.69 | $20.11 | $18.15 | 99,986 |
| 2020-09-23 | $20.52 | $20.94 | $19.97 | $19.98 | $18.04 | 62,013 |
| 2020-09-22 | $20.99 | $21.22 | $20.26 | $20.43 | $18.45 | 91,730 |
| 2020-09-21 | $21.51 | $21.82 | $20.77 | $20.92 | $18.89 | 107,960 |
| 2020-09-18 | $22.37 | $22.37 | $22.00 | $22.08 | $19.94 | 48,741 |
| 2020-09-17 | $22.11 | $22.50 | $22.08 | $22.42 | $20.24 | 63,875 |
| 2020-09-16 | $22.48 | $22.81 | $22.24 | $22.57 | $20.38 | 54,712 |
| 2020-09-15 | $22.73 | $22.73 | $22.35 | $22.35 | $20.18 | 57,419 |
| 2020-09-14 | $22.20 | $22.85 | $22.20 | $22.53 | $20.34 | 59,204 |
| 2020-09-11 | $22.05 | $22.20 | $21.62 | $22.20 | $20.04 | 38,949 |
| 2020-09-10 | $22.55 | $22.92 | $22.00 | $22.10 | $19.95 | 57,442 |
| 2020-09-09 | $23.14 | $23.31 | $22.85 | $22.95 | $20.22 | 70,908 |
| 2020-09-08 | $23.43 | $23.43 | $22.75 | $23.08 | $20.33 | 106,515 |
| 2020-09-04 | $23.75 | $24.12 | $23.28 | $23.61 | $20.80 | 108,749 |
| 2020-09-03 | $24.08 | $24.50 | $23.35 | $23.75 | $20.92 | 66,071 |
| 2020-09-02 | $23.58 | $24.10 | $23.15 | $23.92 | $21.07 | 101,057 |
| 2020-09-01 | $23.01 | $23.62 | $23.00 | $23.45 | $20.66 | 42,639 |
| 2020-08-31 | $23.22 | $23.46 | $23.02 | $23.02 | $20.28 | 98,321 |
| 2020-08-28 | $23.40 | $23.54 | $23.12 | $23.46 | $20.67 | 71,220 |
| 2020-08-27 | $22.73 | $23.30 | $22.66 | $23.13 | $20.38 | 82,409 |
| 2020-08-26 | $22.92 | $23.18 | $22.55 | $22.55 | $19.87 | 66,593 |
| 2020-08-25 | $23.22 | $23.50 | $22.77 | $22.99 | $20.25 | 50,205 |
| 2020-08-24 | $22.32 | $23.08 | $22.14 | $23.00 | $20.26 | 56,372 |
| 2020-08-21 | $22.36 | $22.45 | $21.85 | $22.11 | $19.48 | 106,297 |
| 2020-08-20 | $22.31 | $22.68 | $22.03 | $22.65 | $19.95 | 49,690 |
| 2020-08-19 | $22.25 | $22.83 | $22.10 | $22.56 | $19.88 | 62,684 |
| 2020-08-18 | $23.10 | $23.10 | $22.32 | $22.34 | $19.68 | 70,200 |
| 2020-08-17 | $23.82 | $23.95 | $23.16 | $23.20 | $20.43 | 74,200 |
| 2020-08-14 | $23.11 | $24.03 | $23.06 | $23.77 | $20.94 | 83,816 |
| 2020-08-13 | $23.69 | $23.93 | $23.27 | $23.48 | $20.69 | 57,696 |
| 2020-08-12 | $24.78 | $24.78 | $23.14 | $23.81 | $20.98 | 99,719 |
| 2020-08-11 | $23.40 | $24.54 | $23.40 | $24.10 | $21.23 | 189,577 |
| 2020-08-10 | $22.62 | $23.26 | $22.62 | $22.92 | $20.19 | 66,382 |
| 2020-08-07 | $21.34 | $22.55 | $21.16 | $22.55 | $19.87 | 75,041 |
| 2020-08-06 | $21.25 | $21.67 | $21.24 | $21.54 | $18.98 | 72,342 |
| 2020-08-05 | $21.10 | $21.49 | $21.00 | $21.24 | $18.71 | 114,956 |
| 2020-08-04 | $21.41 | $21.41 | $21.00 | $21.08 | $18.57 | 61,454 |
| 2020-08-03 | $21.16 | $21.49 | $20.89 | $21.36 | $18.82 | 76,332 |
| 2020-07-31 | $20.96 | $21.24 | $20.48 | $21.15 | $18.63 | 139,120 |
| 2020-07-30 | $21.12 | $21.67 | $20.54 | $21.16 | $18.64 | 81,276 |
| 2020-07-29 | $20.84 | $21.70 | $20.80 | $21.67 | $19.09 | 91,268 |
| 2020-07-28 | $20.84 | $21.24 | $20.83 | $20.98 | $18.48 | 108,121 |
| 2020-07-27 | $21.35 | $21.35 | $20.70 | $20.83 | $18.35 | 128,872 |
| 2020-07-24 | $20.96 | $21.25 | $20.63 | $21.25 | $18.72 | 142,251 |
| 2020-07-23 | $20.31 | $20.98 | $20.28 | $20.98 | $18.48 | 130,648 |
| 2020-07-22 | $20.82 | $21.16 | $20.11 | $20.54 | $18.10 | 95,642 |
| 2020-07-21 | $20.50 | $21.71 | $20.50 | $20.74 | $18.27 | 120,209 |
| 2020-07-20 | $20.37 | $20.51 | $20.22 | $20.40 | $17.97 | 70,252 |
| 2020-07-17 | $20.46 | $20.99 | $20.25 | $20.54 | $18.10 | 57,491 |
| 2020-07-16 | $20.42 | $21.37 | $20.42 | $20.68 | $18.22 | 63,028 |
| 2020-07-15 | $20.83 | $21.23 | $20.50 | $20.89 | $18.40 | 139,742 |
| 2020-07-14 | $20.86 | $20.93 | $19.58 | $19.76 | $17.41 | 240,116 |
| 2020-07-13 | $22.19 | $23.98 | $21.05 | $21.19 | $18.67 | 114,196 |
| 2020-07-10 | $19.95 | $21.75 | $19.95 | $21.55 | $18.99 | 73,964 |
| 2020-07-09 | $21.28 | $21.78 | $20.05 | $20.10 | $17.71 | 119,794 |
| 2020-07-08 | $21.25 | $21.84 | $21.00 | $21.50 | $18.94 | 51,995 |
| 2020-07-07 | $22.15 | $22.16 | $21.30 | $21.43 | $18.88 | 71,984 |
| 2020-07-06 | $22.64 | $23.08 | $22.09 | $22.37 | $19.71 | 39,311 |
| 2020-07-02 | $22.85 | $23.24 | $22.06 | $22.09 | $19.46 | 39,115 |
| 2020-07-01 | $23.21 | $23.21 | $22.16 | $22.26 | $19.61 | 90,248 |
| 2020-06-30 | $22.65 | $23.17 | $22.34 | $22.95 | $20.22 | 86,398 |
| 2020-06-29 | $21.80 | $22.64 | $21.48 | $22.34 | $19.68 | 73,514 |
| 2020-06-26 | $22.91 | $22.91 | $21.38 | $21.43 | $18.88 | 84,077 |
| 2020-06-25 | $22.00 | $23.11 | $22.00 | $23.11 | $20.36 | 47,653 |
| 2020-06-24 | $23.04 | $23.05 | $21.84 | $22.26 | $19.61 | 139,846 |
| 2020-06-23 | $24.33 | $24.60 | $23.29 | $23.40 | $20.62 | 118,876 |
| 2020-06-22 | $23.85 | $24.22 | $23.35 | $24.01 | $21.15 | 38,647 |
| 2020-06-19 | $25.24 | $25.24 | $23.57 | $24.11 | $21.24 | 94,485 |
| 2020-06-18 | $24.26 | $24.98 | $23.97 | $24.52 | $21.60 | 41,076 |
| 2020-06-17 | $25.54 | $25.59 | $24.08 | $24.31 | $21.42 | 68,795 |
| 2020-06-16 | $26.00 | $26.11 | $24.70 | $25.42 | $22.39 | 83,486 |
| 2020-06-15 | $23.00 | $24.56 | $22.80 | $24.41 | $21.51 | 88,536 |
| 2020-06-12 | $24.11 | $24.85 | $23.01 | $24.01 | $21.15 | 83,542 |
| 2020-06-11 | $23.85 | $24.20 | $22.81 | $22.93 | $20.20 | 168,790 |
| 2020-06-10 | $26.35 | $26.74 | $25.19 | $25.37 | $22.35 | 132,974 |
| 2020-06-09 | $27.35 | $27.36 | $26.85 | $27.25 | $23.50 | 71,731 |
| 2020-06-08 | $27.30 | $28.44 | $26.51 | $27.45 | $23.67 | 143,918 |
| 2020-06-05 | $28.56 | $28.91 | $26.27 | $26.51 | $22.86 | 372,620 |
| 2020-06-04 | $26.06 | $27.30 | $25.51 | $27.11 | $23.38 | 90,256 |
| 2020-06-03 | $25.00 | $26.85 | $25.00 | $26.11 | $22.51 | 161,538 |
| 2020-06-02 | $24.62 | $24.70 | $23.90 | $24.45 | $21.08 | 80,541 |
| 2020-06-01 | $23.79 | $24.69 | $23.25 | $24.20 | $20.87 | 77,601 |
| 2020-05-29 | $23.70 | $24.02 | $23.00 | $23.77 | $20.50 | 89,570 |
| 2020-05-28 | $24.95 | $24.95 | $23.58 | $24.01 | $20.70 | 119,027 |
| 2020-05-27 | $23.70 | $24.53 | $23.31 | $24.43 | $21.07 | 185,314 |
| 2020-05-26 | $21.55 | $23.00 | $21.29 | $22.75 | $19.62 | 178,454 |
| 2020-05-22 | $21.06 | $21.06 | $20.41 | $20.55 | $17.72 | 78,484 |
| 2020-05-21 | $20.90 | $21.29 | $20.73 | $20.97 | $18.08 | 80,073 |
| 2020-05-20 | $20.31 | $21.29 | $20.12 | $20.89 | $18.01 | 156,857 |
| 2020-05-19 | $20.62 | $20.81 | $19.89 | $19.99 | $17.24 | 58,906 |
| 2020-05-18 | $19.10 | $21.07 | $19.10 | $20.51 | $17.69 | 165,549 |
| 2020-05-15 | $18.70 | $19.19 | $18.39 | $18.63 | $16.06 | 53,940 |
| 2020-05-14 | $17.27 | $19.58 | $16.84 | $18.78 | $16.19 | 180,711 |
| 2020-05-13 | $19.15 | $19.15 | $17.74 | $18.07 | $15.58 | 146,890 |
| 2020-05-12 | $20.57 | $20.68 | $19.31 | $19.40 | $16.73 | 142,608 |
| 2020-05-11 | $20.94 | $20.94 | $20.00 | $20.73 | $17.88 | 97,051 |
| 2020-05-08 | $20.71 | $21.53 | $20.48 | $21.25 | $18.32 | 87,722 |
| 2020-05-07 | $20.22 | $20.75 | $19.90 | $20.09 | $17.32 | 98,602 |
| 2020-05-06 | $20.55 | $20.91 | $19.61 | $19.83 | $17.10 | 102,903 |
| 2020-05-05 | $21.32 | $21.41 | $20.20 | $20.48 | $17.66 | 115,633 |
| 2020-05-04 | $20.76 | $20.88 | $20.14 | $20.64 | $17.80 | 55,830 |
| 2020-05-01 | $21.50 | $21.50 | $20.42 | $20.98 | $18.09 | 71,278 |
| 2020-04-30 | $23.19 | $23.47 | $22.00 | $22.20 | $19.14 | 98,206 |
| 2020-04-29 | $22.23 | $23.60 | $22.16 | $23.55 | $20.31 | 209,512 |
| 2020-04-28 | $21.60 | $22.02 | $21.22 | $21.59 | $18.62 | 125,207 |
| 2020-04-27 | $19.38 | $21.09 | $19.38 | $20.84 | $17.97 | 131,858 |
| 2020-04-24 | $19.12 | $19.52 | $18.70 | $19.34 | $16.68 | 82,072 |
| 2020-04-23 | $18.72 | $19.38 | $18.72 | $18.88 | $16.28 | 87,753 |
| 2020-04-22 | $18.89 | $19.23 | $18.55 | $18.67 | $16.10 | 102,058 |
| 2020-04-21 | $18.82 | $18.89 | $18.04 | $18.64 | $16.07 | 89,523 |
| 2020-04-20 | $19.21 | $19.68 | $18.78 | $19.18 | $16.54 | 110,987 |
| 2020-04-17 | $18.96 | $19.53 | $18.78 | $19.53 | $16.84 | 138,060 |
| 2020-04-16 | $18.07 | $18.61 | $17.15 | $17.76 | $15.31 | 192,849 |
| 2020-04-15 | $18.75 | $18.75 | $17.80 | $18.17 | $15.67 | 133,807 |
| 2020-04-14 | $20.22 | $20.68 | $19.14 | $19.54 | $16.85 | 164,663 |
| 2020-04-13 | $20.68 | $21.12 | $19.49 | $19.78 | $17.06 | 92,730 |
| 2020-04-09 | $20.01 | $21.20 | $19.98 | $20.95 | $18.07 | 171,497 |
| 2020-04-08 | $18.74 | $19.71 | $18.35 | $19.34 | $16.68 | 135,232 |
| 2020-04-07 | $17.90 | $19.00 | $17.73 | $18.23 | $15.72 | 173,070 |
| 2020-04-06 | $16.30 | $17.75 | $16.30 | $17.07 | $14.72 | 180,799 |
| 2020-04-03 | $16.73 | $17.10 | $15.85 | $16.16 | $13.93 | 100,498 |
| 2020-04-02 | $16.99 | $17.83 | $16.60 | $17.17 | $14.81 | 103,532 |
| 2020-04-01 | $17.95 | $18.10 | $17.05 | $17.21 | $14.84 | 152,343 |
| 2020-03-31 | $18.96 | $19.23 | $18.06 | $18.34 | $15.81 | 118,960 |
| 2020-03-30 | $18.44 | $18.93 | $18.00 | $18.59 | $16.03 | 118,300 |
| 2020-03-27 | $18.51 | $19.88 | $17.53 | $19.14 | $16.50 | 120,860 |
| 2020-03-26 | $17.54 | $19.24 | $17.00 | $19.17 | $16.53 | 295,107 |
| 2020-03-25 | $15.27 | $17.43 | $14.69 | $16.50 | $14.23 | 303,271 |
| 2020-03-24 | $13.59 | $14.55 | $13.31 | $14.40 | $12.42 | 386,492 |
| 2020-03-23 | $16.43 | $16.94 | $11.76 | $12.35 | $10.65 | 507,457 |
| 2020-03-20 | $16.80 | $17.50 | $16.29 | $17.48 | $15.07 | 157,196 |
| 2020-03-19 | $14.14 | $16.17 | $11.29 | $16.05 | $13.84 | 133,874 |
| 2020-03-18 | $17.18 | $17.64 | $14.12 | $14.31 | $12.34 | 196,691 |
| 2020-03-17 | $18.35 | $18.47 | $16.31 | $18.20 | $15.69 | 234,201 |
| 2020-03-16 | $19.06 | $19.50 | $18.00 | $18.12 | $15.62 | 177,013 |
| 2020-03-13 | $20.65 | $22.19 | $20.00 | $22.17 | $19.12 | 169,123 |
| 2020-03-12 | $20.16 | $21.14 | $17.10 | $19.41 | $16.74 | 231,332 |
| 2020-03-11 | $23.82 | $24.27 | $21.81 | $21.95 | $18.93 | 131,958 |
| 2020-03-10 | $24.19 | $25.38 | $23.01 | $25.26 | $21.25 | 191,158 |
| 2020-03-09 | $24.95 | $25.07 | $23.06 | $23.06 | $19.40 | 181,509 |
| 2020-03-06 | $27.50 | $28.16 | $27.08 | $27.57 | $23.19 | 96,422 |
| 2020-03-05 | $29.85 | $29.85 | $28.31 | $28.63 | $24.08 | 82,138 |
| 2020-03-04 | $30.42 | $30.56 | $29.60 | $30.32 | $25.51 | 64,411 |
| 2020-03-03 | $31.05 | $31.23 | $29.62 | $29.96 | $25.20 | 82,164 |
| 2020-03-02 | $29.63 | $30.86 | $29.50 | $30.55 | $25.70 | 127,789 |
| 2020-02-28 | $29.76 | $30.21 | $28.09 | $29.49 | $24.81 | 129,383 |
| 2020-02-27 | $31.10 | $31.59 | $29.50 | $30.49 | $25.65 | 114,203 |
| 2020-02-26 | $31.69 | $32.29 | $31.54 | $31.71 | $26.68 | 102,866 |
| 2020-02-25 | $33.33 | $33.41 | $30.94 | $31.66 | $26.63 | 125,305 |
| 2020-02-24 | $33.38 | $33.47 | $33.08 | $33.31 | $28.02 | 59,266 |
| 2020-02-21 | $34.80 | $34.81 | $34.00 | $34.20 | $28.77 | 47,855 |
| 2020-02-20 | $34.51 | $35.04 | $34.51 | $34.90 | $29.36 | 33,703 |
| 2020-02-19 | $34.60 | $34.78 | $34.60 | $34.72 | $29.21 | 33,078 |
| 2020-02-18 | $35.06 | $35.06 | $34.24 | $34.36 | $28.90 | 60,084 |
| 2020-02-14 | $35.30 | $35.35 | $35.07 | $35.28 | $29.68 | 14,179 |
| 2020-02-13 | $35.09 | $35.30 | $34.92 | $35.17 | $29.59 | 27,114 |
| 2020-02-12 | $35.14 | $35.26 | $34.85 | $35.20 | $29.61 | 38,993 |
| 2020-02-11 | $34.89 | $35.22 | $34.89 | $34.99 | $29.43 | 30,112 |
| 2020-02-10 | $34.50 | $34.84 | $34.47 | $34.74 | $29.22 | 29,671 |
| 2020-02-07 | $34.87 | $35.01 | $34.53 | $34.66 | $29.16 | 43,725 |
| 2020-02-06 | $35.09 | $35.23 | $34.96 | $35.05 | $29.48 | 28,999 |
| 2020-02-05 | $34.87 | $35.12 | $34.64 | $34.94 | $29.39 | 36,813 |
| 2020-02-04 | $34.24 | $34.80 | $34.24 | $34.50 | $29.02 | 55,296 |
| 2020-02-03 | $33.62 | $33.83 | $33.54 | $33.82 | $28.45 | 28,941 |
| 2020-01-31 | $33.88 | $33.88 | $33.40 | $33.47 | $28.16 | 43,610 |
| 2020-01-30 | $33.90 | $33.98 | $33.53 | $33.98 | $28.58 | 40,766 |
| 2020-01-29 | $34.24 | $34.24 | $33.76 | $33.94 | $28.55 | 32,793 |
| 2020-01-28 | $33.90 | $34.24 | $33.88 | $33.96 | $28.57 | 45,994 |
| 2020-01-27 | $33.93 | $34.11 | $33.22 | $33.75 | $28.39 | 63,528 |
| 2020-01-24 | $35.18 | $35.32 | $34.50 | $34.68 | $29.17 | 38,309 |
| 2020-01-23 | $35.38 | $35.38 | $35.04 | $35.20 | $29.61 | 40,906 |
| 2020-01-22 | $35.15 | $35.51 | $35.15 | $35.40 | $29.78 | 33,731 |
| 2020-01-21 | $35.14 | $35.33 | $35.09 | $35.17 | $29.59 | 42,458 |
| 2020-01-17 | $35.32 | $35.60 | $35.18 | $35.22 | $29.63 | 26,956 |
| 2020-01-16 | $34.66 | $35.34 | $34.66 | $35.20 | $29.61 | 47,229 |
| 2020-01-15 | $34.94 | $35.22 | $34.77 | $34.82 | $29.29 | 40,868 |
| 2020-01-14 | $35.30 | $35.43 | $35.10 | $35.12 | $29.54 | 43,299 |
| 2020-01-13 | $35.16 | $35.30 | $35.10 | $35.20 | $29.61 | 38,156 |
| 2020-01-10 | $35.44 | $35.44 | $34.97 | $35.00 | $29.44 | 48,109 |
| 2020-01-09 | $35.40 | $35.79 | $35.34 | $35.34 | $29.73 | 36,134 |
| 2020-01-08 | $35.14 | $35.52 | $35.06 | $35.11 | $29.54 | 43,877 |
| 2020-01-07 | $35.48 | $35.62 | $34.98 | $34.98 | $29.43 | 38,266 |
| 2020-01-06 | $35.91 | $36.02 | $35.01 | $35.30 | $29.70 | 50,825 |
| 2020-01-03 | $36.53 | $36.79 | $36.08 | $36.08 | $30.35 | 32,752 |
| 2020-01-02 | $36.41 | $37.00 | $36.40 | $36.81 | $30.97 | 100,301 |
| 2019-12-31 | $36.05 | $36.49 | $36.05 | $36.30 | $30.54 | 53,257 |
| 2019-12-30 | $36.14 | $36.14 | $35.97 | $36.02 | $30.30 | 38,721 |
| 2019-12-27 | $36.11 | $36.11 | $35.88 | $35.96 | $30.25 | 18,986 |
| 2019-12-26 | $36.06 | $36.17 | $35.85 | $36.04 | $30.32 | 31,219 |
| 2019-12-24 | $36.10 | $36.18 | $35.89 | $36.05 | $30.33 | 16,714 |
| 2019-12-23 | $36.15 | $36.48 | $35.89 | $36.10 | $30.37 | 45,775 |
| 2019-12-20 | $36.04 | $36.33 | $36.00 | $36.04 | $30.32 | 29,354 |
| 2019-12-19 | $35.96 | $36.44 | $35.79 | $35.85 | $30.16 | 52,072 |
| 2019-12-18 | $36.14 | $36.20 | $35.71 | $35.71 | $30.04 | 40,291 |
| 2019-12-17 | $35.80 | $36.24 | $35.51 | $36.10 | $30.37 | 49,198 |
| 2019-12-16 | $35.80 | $35.88 | $35.54 | $35.70 | $30.03 | 41,504 |
| 2019-12-13 | $35.71 | $35.88 | $35.18 | $35.39 | $29.77 | 42,235 |
| 2019-12-12 | $34.79 | $35.88 | $34.79 | $35.71 | $30.04 | 69,546 |
| 2019-12-11 | $34.85 | $34.85 | $34.64 | $34.80 | $29.27 | 33,671 |
| 2019-12-10 | $35.13 | $35.56 | $35.00 | $35.23 | $29.18 | 39,716 |
| 2019-12-09 | $35.22 | $35.98 | $34.82 | $35.27 | $29.21 | 42,697 |
| 2019-12-06 | $34.76 | $35.43 | $34.71 | $35.34 | $29.27 | 44,363 |
| 2019-12-05 | $34.78 | $34.79 | $34.40 | $34.67 | $28.71 | 37,707 |
| 2019-12-04 | $34.68 | $34.73 | $34.49 | $34.69 | $28.73 | 35,509 |
| 2019-12-03 | $34.61 | $34.66 | $34.10 | $34.59 | $28.65 | 34,654 |
| 2019-12-02 | $35.54 | $35.57 | $34.93 | $35.03 | $29.01 | 29,824 |
| 2019-11-29 | $35.33 | $35.90 | $35.33 | $35.43 | $29.34 | 19,098 |
| 2019-11-27 | $34.77 | $35.53 | $34.61 | $35.53 | $29.42 | 60,954 |
| 2019-11-26 | $34.80 | $34.88 | $34.47 | $34.47 | $28.55 | 38,219 |
| 2019-11-25 | $35.10 | $35.29 | $34.66 | $34.69 | $28.73 | 41,964 |
| 2019-11-22 | $35.00 | $35.20 | $34.90 | $35.13 | $29.09 | 48,569 |
| 2019-11-21 | $35.34 | $35.41 | $34.77 | $34.89 | $28.89 | 52,501 |
| 2019-11-20 | $35.20 | $35.50 | $34.80 | $35.49 | $29.39 | 35,238 |
| 2019-11-19 | $35.09 | $35.47 | $34.75 | $35.24 | $29.18 | 57,539 |
| 2019-11-18 | $34.63 | $35.05 | $34.63 | $35.01 | $28.99 | 47,413 |
| 2019-11-15 | $34.91 | $35.00 | $34.70 | $34.79 | $28.81 | 30,027 |
| 2019-11-14 | $34.77 | $35.00 | $34.60 | $34.76 | $28.79 | 35,161 |
| 2019-11-13 | $34.99 | $35.06 | $34.75 | $34.99 | $28.98 | 43,589 |
| 2019-11-12 | $35.01 | $35.50 | $34.86 | $35.25 | $29.19 | 58,392 |
| 2019-11-11 | $34.78 | $35.13 | $34.75 | $35.03 | $29.01 | 37,512 |
| 2019-11-08 | $34.96 | $34.99 | $34.66 | $34.96 | $28.95 | 39,300 |
| 2019-11-07 | $34.98 | $35.24 | $34.83 | $35.04 | $29.02 | 43,133 |
| 2019-11-06 | $35.00 | $35.00 | $34.31 | $34.67 | $28.71 | 53,256 |
| 2019-11-05 | $34.64 | $34.94 | $34.64 | $34.85 | $28.86 | 38,310 |
| 2019-11-04 | $34.39 | $34.82 | $34.21 | $34.59 | $28.65 | 56,041 |
| 2019-11-01 | $33.87 | $34.10 | $33.67 | $34.03 | $28.18 | 47,758 |
| 2019-10-31 | $33.63 | $33.77 | $33.28 | $33.45 | $27.70 | 48,276 |
| 2019-10-30 | $33.71 | $33.81 | $33.35 | $33.75 | $27.95 | 47,532 |
| 2019-10-29 | $33.36 | $33.82 | $33.31 | $33.77 | $27.97 | 47,389 |
| 2019-10-28 | $33.35 | $33.60 | $33.28 | $33.51 | $27.75 | 45,450 |
| 2019-10-25 | $32.91 | $33.39 | $32.91 | $33.27 | $27.55 | 31,395 |
| 2019-10-24 | $33.29 | $33.38 | $32.84 | $33.00 | $27.33 | 48,249 |
| 2019-10-23 | $33.10 | $33.29 | $32.86 | $33.28 | $27.56 | 39,734 |
| 2019-10-22 | $32.93 | $33.38 | $32.63 | $33.12 | $27.43 | 72,922 |
| 2019-10-21 | $32.61 | $32.97 | $32.61 | $32.93 | $27.27 | 72,505 |
| 2019-10-18 | $31.95 | $32.38 | $31.83 | $32.35 | $26.79 | 56,278 |
| 2019-10-17 | $32.10 | $32.11 | $31.77 | $32.06 | $26.55 | 51,258 |
| 2019-10-16 | $32.16 | $32.29 | $31.87 | $31.98 | $26.48 | 64,734 |
| 2019-10-15 | $31.62 | $32.30 | $31.60 | $32.10 | $26.58 | 83,070 |
| 2019-10-14 | $31.30 | $31.61 | $31.20 | $31.53 | $26.11 | 42,577 |
| 2019-10-11 | $31.46 | $31.97 | $31.42 | $31.42 | $26.02 | 69,299 |
| 2019-10-10 | $30.79 | $31.33 | $30.79 | $31.03 | $25.70 | 51,554 |
| 2019-10-09 | $30.79 | $31.02 | $30.63 | $30.77 | $25.48 | 40,193 |
| 2019-10-08 | $30.96 | $30.96 | $30.50 | $30.69 | $25.42 | 76,549 |
| 2019-10-07 | $31.35 | $31.47 | $31.18 | $31.30 | $25.92 | 75,711 |
| 2019-10-04 | $31.07 | $31.43 | $30.91 | $31.43 | $26.03 | 42,008 |
| 2019-10-03 | $31.10 | $31.10 | $30.50 | $31.06 | $25.72 | 48,597 |
| 2019-10-02 | $31.53 | $31.53 | $30.80 | $31.20 | $25.84 | 65,442 |
| 2019-10-01 | $32.24 | $32.63 | $31.51 | $31.75 | $26.29 | 68,650 |
| 2019-09-30 | $32.63 | $32.63 | $32.15 | $32.17 | $26.64 | 63,831 |
| 2019-09-27 | $32.14 | $32.63 | $32.11 | $32.31 | $26.76 | 45,039 |
| 2019-09-26 | $32.43 | $32.43 | $32.01 | $32.08 | $26.57 | 46,449 |
| 2019-09-25 | $31.86 | $32.43 | $31.86 | $32.37 | $26.81 | 57,134 |
| 2019-09-24 | $32.32 | $32.41 | $31.68 | $31.90 | $26.42 | 37,804 |
| 2019-09-23 | $32.34 | $32.70 | $31.92 | $32.34 | $26.78 | 59,980 |
| 2019-09-20 | $32.35 | $32.71 | $32.21 | $32.37 | $26.81 | 20,395 |
| 2019-09-19 | $32.50 | $32.90 | $32.40 | $32.41 | $26.84 | 42,988 |
| 2019-09-18 | $32.39 | $32.72 | $32.17 | $32.61 | $27.01 | 53,328 |
| 2019-09-17 | $32.70 | $32.70 | $32.15 | $32.46 | $26.88 | 43,716 |
| 2019-09-16 | $32.70 | $32.91 | $32.47 | $32.75 | $27.12 | 50,515 |
| 2019-09-13 | $32.78 | $33.07 | $32.62 | $32.92 | $27.26 | 36,106 |
| 2019-09-12 | $32.15 | $32.61 | $31.87 | $32.54 | $26.95 | 71,627 |
| 2019-09-11 | $32.50 | $32.85 | $32.27 | $32.82 | $26.73 | 51,436 |
| 2019-09-10 | $31.95 | $32.43 | $31.95 | $32.43 | $26.41 | 63,847 |
| 2019-09-09 | $31.09 | $31.95 | $31.09 | $31.83 | $25.92 | 65,874 |
| 2019-09-06 | $31.08 | $31.12 | $30.80 | $30.98 | $25.23 | 63,846 |
| 2019-09-05 | $30.66 | $31.30 | $30.66 | $31.06 | $25.29 | 69,984 |
| 2019-09-04 | $30.01 | $30.27 | $29.99 | $30.20 | $24.59 | 39,516 |
| 2019-09-03 | $30.25 | $30.26 | $29.63 | $29.93 | $24.37 | 57,242 |
| 2019-08-30 | $30.51 | $30.70 | $30.38 | $30.48 | $24.82 | 46,972 |
| 2019-08-29 | $30.15 | $30.44 | $30.15 | $30.29 | $24.67 | 58,816 |
| 2019-08-28 | $29.37 | $30.04 | $29.29 | $29.78 | $24.25 | 65,344 |
| 2019-08-27 | $30.23 | $30.23 | $29.45 | $29.53 | $24.05 | 106,166 |
| 2019-08-26 | $30.13 | $30.15 | $29.77 | $30.01 | $24.44 | 96,143 |
| 2019-08-23 | $30.50 | $30.92 | $29.92 | $30.12 | $24.53 | 87,459 |
| 2019-08-22 | $30.73 | $30.78 | $30.42 | $30.69 | $24.99 | 57,169 |
| 2019-08-21 | $30.67 | $30.76 | $30.44 | $30.53 | $24.86 | 58,023 |
| 2019-08-20 | $30.65 | $30.69 | $30.14 | $30.35 | $24.72 | 38,761 |
| 2019-08-19 | $30.86 | $30.91 | $30.63 | $30.80 | $25.08 | 34,555 |
| 2019-08-16 | $29.92 | $30.45 | $29.92 | $30.34 | $24.71 | 51,260 |
| 2019-08-15 | $29.87 | $30.04 | $29.60 | $29.65 | $24.15 | 133,618 |
| 2019-08-14 | $30.09 | $30.19 | $29.50 | $29.72 | $24.20 | 106,374 |
| 2019-08-13 | $30.30 | $31.10 | $30.25 | $30.53 | $24.86 | 92,719 |
| 2019-08-12 | $30.76 | $30.89 | $30.31 | $30.38 | $24.74 | 52,627 |
| 2019-08-09 | $31.03 | $31.10 | $30.73 | $31.03 | $25.27 | 31,174 |
| 2019-08-08 | $30.57 | $31.28 | $30.57 | $30.96 | $25.21 | 69,366 |
| 2019-08-07 | $30.33 | $30.59 | $30.01 | $30.47 | $24.81 | 122,908 |
| 2019-08-06 | $30.92 | $31.17 | $30.37 | $30.97 | $25.22 | 82,441 |
| 2019-08-05 | $31.35 | $31.56 | $30.38 | $30.72 | $25.02 | 56,576 |
| 2019-08-02 | $32.04 | $32.21 | $31.60 | $31.95 | $26.02 | 42,755 |
| 2019-08-01 | $33.35 | $33.46 | $32.19 | $32.19 | $26.21 | 61,261 |
| 2019-07-31 | $33.38 | $33.60 | $33.21 | $33.38 | $27.18 | 35,928 |
| 2019-07-30 | $32.90 | $33.47 | $32.90 | $33.42 | $27.22 | 39,725 |
| 2019-07-29 | $33.00 | $33.32 | $32.90 | $33.06 | $26.92 | 39,019 |
| 2019-07-26 | $32.70 | $33.26 | $32.70 | $33.08 | $26.94 | 45,721 |
| 2019-07-25 | $32.86 | $33.15 | $32.58 | $32.71 | $26.64 | 40,595 |
| 2019-07-24 | $32.38 | $32.99 | $32.30 | $32.88 | $26.78 | 53,248 |
| 2019-07-23 | $32.17 | $32.41 | $32.05 | $32.35 | $26.34 | 47,377 |
| 2019-07-22 | $32.28 | $32.35 | $31.91 | $32.20 | $26.22 | 39,622 |
| 2019-07-19 | $32.25 | $32.50 | $32.25 | $32.41 | $26.39 | 36,779 |
| 2019-07-18 | $32.07 | $32.26 | $31.94 | $32.18 | $26.21 | 39,646 |
| 2019-07-17 | $32.04 | $32.20 | $31.82 | $32.04 | $26.09 | 99,658 |
| 2019-07-16 | $32.16 | $32.26 | $31.87 | $32.12 | $26.16 | 64,789 |
| 2019-07-15 | $32.58 | $32.85 | $32.07 | $32.14 | $26.17 | 66,391 |
| 2019-07-12 | $32.29 | $32.72 | $32.24 | $32.55 | $26.51 | 100,368 |
| 2019-07-11 | $32.36 | $32.64 | $32.21 | $32.36 | $26.35 | 89,287 |
| 2019-07-10 | $32.62 | $32.80 | $32.29 | $32.44 | $26.42 | 75,098 |
| 2019-07-09 | $32.27 | $32.73 | $32.27 | $32.73 | $26.65 | 67,129 |
| 2019-07-08 | $32.90 | $32.90 | $32.30 | $32.47 | $26.44 | 39,898 |
| 2019-07-05 | $32.80 | $32.97 | $32.66 | $32.89 | $26.78 | 31,043 |
| 2019-07-03 | $32.38 | $32.72 | $32.24 | $32.48 | $26.45 | 20,783 |
| 2019-07-02 | $32.62 | $32.69 | $32.20 | $32.38 | $26.37 | 67,379 |
| 2019-07-01 | $32.60 | $32.79 | $32.41 | $32.69 | $26.62 | 80,457 |
| 2019-06-28 | $32.06 | $32.40 | $31.91 | $32.20 | $26.22 | 76,417 |
| 2019-06-27 | $31.19 | $31.80 | $31.19 | $31.66 | $25.78 | 50,943 |
| 2019-06-26 | $31.02 | $31.43 | $30.91 | $31.20 | $25.41 | 71,899 |
| 2019-06-25 | $31.22 | $31.22 | $30.81 | $30.91 | $25.17 | 60,970 |
| 2019-06-24 | $31.16 | $31.49 | $31.07 | $31.07 | $25.30 | 32,492 |
| 2019-06-21 | $31.31 | $31.63 | $31.24 | $31.31 | $25.50 | 71,838 |
| 2019-06-20 | $31.60 | $31.88 | $31.00 | $31.46 | $25.62 | 71,739 |
| 2019-06-19 | $31.65 | $31.95 | $31.36 | $31.45 | $25.61 | 33,363 |
| 2019-06-18 | $31.01 | $31.62 | $31.01 | $31.50 | $25.65 | 46,500 |
| 2019-06-17 | $31.40 | $31.64 | $30.85 | $30.86 | $25.13 | 106,086 |
| 2019-06-14 | $31.43 | $31.55 | $31.21 | $31.40 | $25.57 | 105,390 |
| 2019-06-13 | $31.39 | $31.69 | $31.39 | $31.43 | $25.60 | 41,974 |
| 2019-06-12 | $31.68 | $31.81 | $31.26 | $31.41 | $25.58 | 74,745 |
| 2019-06-11 | $32.06 | $32.42 | $32.00 | $32.21 | $25.78 | 63,743 |
| 2019-06-10 | $31.84 | $32.32 | $31.70 | $32.03 | $25.64 | 69,759 |
| 2019-06-07 | $31.97 | $31.97 | $31.62 | $31.67 | $25.35 | 47,606 |
| 2019-06-06 | $31.72 | $32.01 | $31.33 | $31.80 | $25.45 | 60,150 |
| 2019-06-05 | $32.24 | $32.24 | $31.54 | $31.78 | $25.44 | 80,715 |
| 2019-06-04 | $31.13 | $32.09 | $31.09 | $31.95 | $25.57 | 80,781 |
| 2019-06-03 | $30.60 | $31.06 | $30.58 | $30.78 | $24.63 | 52,911 |
| 2019-05-31 | $30.78 | $30.97 | $30.52 | $30.56 | $24.46 | 35,656 |
| 2019-05-30 | $31.61 | $31.93 | $30.92 | $31.15 | $24.93 | 48,720 |
| 2019-05-29 | $31.10 | $31.64 | $31.01 | $31.41 | $25.14 | 111,542 |
| 2019-05-28 | $31.88 | $31.90 | $31.38 | $31.41 | $25.14 | 51,797 |
| 2019-05-24 | $31.70 | $31.98 | $31.63 | $31.91 | $25.54 | 40,580 |
| 2019-05-23 | $32.03 | $32.03 | $31.24 | $31.65 | $25.33 | 35,296 |
| 2019-05-22 | $32.62 | $32.65 | $32.24 | $32.32 | $25.87 | 59,354 |
| 2019-05-21 | $32.67 | $32.98 | $32.66 | $32.79 | $26.24 | 30,133 |
| 2019-05-20 | $32.50 | $32.85 | $32.41 | $32.51 | $26.02 | 31,687 |
| 2019-05-17 | $32.69 | $32.79 | $32.46 | $32.56 | $26.06 | 38,677 |
| 2019-05-16 | $32.42 | $32.95 | $32.42 | $32.78 | $26.24 | 27,106 |
| 2019-05-15 | $32.44 | $32.85 | $32.16 | $32.46 | $25.98 | 51,985 |
| 2019-05-14 | $32.50 | $33.01 | $32.40 | $32.60 | $26.09 | 33,635 |
| 2019-05-13 | $32.78 | $33.02 | $32.26 | $32.26 | $25.82 | 47,592 |
| 2019-05-10 | $33.29 | $33.48 | $32.99 | $33.48 | $26.80 | 36,954 |
| 2019-05-09 | $33.47 | $33.47 | $32.75 | $33.38 | $26.72 | 56,765 |
| 2019-05-08 | $33.60 | $33.95 | $33.60 | $33.64 | $26.92 | 18,769 |
| 2019-05-07 | $34.23 | $34.38 | $33.61 | $33.71 | $26.98 | 72,609 |
| 2019-05-06 | $34.40 | $34.66 | $33.91 | $34.61 | $27.70 | 44,780 |
| 2019-05-03 | $34.17 | $34.68 | $34.12 | $34.59 | $27.68 | 33,146 |
| 2019-05-02 | $33.83 | $34.25 | $33.75 | $34.01 | $27.22 | 68,769 |
| 2019-05-01 | $34.27 | $34.41 | $33.82 | $34.05 | $27.25 | 42,319 |
| 2019-04-30 | $34.60 | $34.60 | $34.03 | $34.25 | $27.41 | 47,805 |
| 2019-04-29 | $34.32 | $34.95 | $34.11 | $34.61 | $27.70 | 33,383 |
| 2019-04-26 | $33.78 | $34.18 | $33.65 | $33.98 | $27.20 | 35,736 |
| 2019-04-25 | $33.36 | $33.81 | $33.32 | $33.70 | $26.97 | 51,371 |
| 2019-04-24 | $33.26 | $33.65 | $33.09 | $33.51 | $26.82 | 20,342 |
| 2019-04-23 | $32.99 | $33.53 | $32.82 | $33.48 | $26.80 | 32,078 |
| 2019-04-22 | $33.39 | $33.39 | $32.78 | $33.09 | $26.48 | 44,087 |
| 2019-04-18 | $33.56 | $33.56 | $33.00 | $33.06 | $26.46 | 36,592 |
| 2019-04-17 | $33.60 | $33.60 | $32.99 | $33.47 | $26.79 | 28,425 |
| 2019-04-16 | $32.89 | $33.67 | $32.89 | $33.67 | $26.95 | 35,837 |
| 2019-04-15 | $33.60 | $33.63 | $32.91 | $33.01 | $26.42 | 38,135 |
| 2019-04-12 | $33.38 | $33.76 | $33.25 | $33.36 | $26.70 | 65,240 |
| 2019-04-11 | $33.15 | $33.49 | $33.03 | $33.13 | $26.52 | 37,160 |
| 2019-04-10 | $32.75 | $33.15 | $32.55 | $33.03 | $26.44 | 53,633 |
| 2019-04-09 | $33.10 | $33.10 | $32.55 | $32.61 | $26.10 | 33,666 |
| 2019-04-08 | $33.13 | $33.44 | $33.04 | $33.09 | $26.48 | 36,064 |
| 2019-04-05 | $33.50 | $33.50 | $32.87 | $33.07 | $26.47 | 38,847 |
| 2019-04-04 | $33.35 | $33.50 | $33.08 | $33.16 | $26.54 | 31,382 |
| 2019-04-03 | $32.93 | $33.60 | $32.93 | $33.23 | $26.60 | 59,303 |
| 2019-04-02 | $33.33 | $33.33 | $32.54 | $32.85 | $26.29 | 45,990 |
| 2019-04-01 | $32.43 | $33.28 | $32.43 | $32.80 | $26.25 | 78,363 |
| 2019-03-29 | $31.76 | $32.50 | $31.58 | $31.90 | $25.53 | 123,351 |
| 2019-03-28 | $31.32 | $31.60 | $31.06 | $31.45 | $25.17 | 81,749 |
| 2019-03-27 | $31.23 | $31.63 | $30.90 | $31.48 | $25.20 | 66,812 |
| 2019-03-26 | $30.69 | $31.31 | $30.69 | $31.10 | $24.89 | 84,590 |
| 2019-03-25 | $30.36 | $30.84 | $30.15 | $30.47 | $24.39 | 125,411 |
| 2019-03-22 | $32.66 | $32.66 | $30.35 | $30.86 | $24.70 | 150,699 |
| 2019-03-21 | $33.00 | $33.05 | $32.00 | $32.84 | $26.28 | 130,851 |
| 2019-03-20 | $33.80 | $34.20 | $33.18 | $33.21 | $26.58 | 39,255 |
| 2019-03-19 | $34.37 | $34.72 | $33.80 | $33.81 | $27.06 | 97,188 |
| 2019-03-18 | $33.68 | $34.13 | $33.56 | $34.08 | $27.28 | 26,363 |
| 2019-03-15 | $33.52 | $33.87 | $33.46 | $33.59 | $26.88 | 24,813 |
| 2019-03-14 | $33.46 | $34.17 | $33.43 | $33.57 | $26.87 | 27,718 |
| 2019-03-13 | $33.36 | $33.58 | $33.36 | $33.52 | $26.83 | 24,360 |
| 2019-03-12 | $33.54 | $33.69 | $33.26 | $33.41 | $26.74 | 28,341 |
| 2019-03-11 | $33.19 | $33.60 | $33.19 | $33.45 | $26.77 | 28,174 |
| 2019-03-08 | $33.38 | $33.53 | $33.00 | $33.04 | $26.44 | 35,600 |
| 2019-03-07 | $34.03 | $34.03 | $33.54 | $33.76 | $26.58 | 51,041 |
| 2019-03-06 | $34.78 | $34.93 | $34.10 | $34.11 | $26.85 | 48,497 |
| 2019-03-05 | $35.08 | $35.08 | $34.80 | $34.93 | $27.50 | 37,550 |
| 2019-03-04 | $35.10 | $35.42 | $35.00 | $35.07 | $27.61 | 33,247 |
| 2019-03-01 | $35.18 | $35.40 | $35.02 | $35.19 | $27.70 | 30,513 |
| 2019-02-28 | $35.22 | $35.29 | $35.02 | $35.03 | $27.58 | 27,825 |
| 2019-02-27 | $35.32 | $35.32 | $35.04 | $35.29 | $27.78 | 21,180 |
| 2019-02-26 | $35.24 | $35.47 | $35.00 | $35.17 | $27.69 | 38,689 |
| 2019-02-25 | $35.14 | $35.59 | $35.13 | $35.24 | $27.74 | 37,622 |
| 2019-02-22 | $35.08 | $35.23 | $34.96 | $35.00 | $27.55 | 38,664 |
| 2019-02-21 | $35.43 | $35.47 | $35.06 | $35.09 | $27.62 | 40,784 |
| 2019-02-20 | $35.01 | $35.43 | $35.01 | $35.37 | $27.84 | 68,722 |
| 2019-02-19 | $34.99 | $35.25 | $34.82 | $35.03 | $27.58 | 39,915 |
| 2019-02-15 | $34.65 | $35.18 | $34.65 | $34.84 | $27.43 | 50,775 |
| 2019-02-14 | $34.25 | $34.57 | $34.25 | $34.56 | $27.21 | 27,718 |
| 2019-02-13 | $34.53 | $34.62 | $34.33 | $34.42 | $27.10 | 32,806 |
| 2019-02-12 | $34.30 | $34.56 | $34.30 | $34.38 | $27.07 | 20,414 |
| 2019-02-11 | $33.88 | $34.27 | $33.84 | $34.18 | $26.91 | 26,149 |
| 2019-02-08 | $33.75 | $34.04 | $33.58 | $33.84 | $26.64 | 29,281 |
| 2019-02-07 | $34.00 | $34.68 | $33.68 | $33.86 | $26.66 | 85,735 |
| 2019-02-06 | $34.04 | $34.14 | $33.80 | $33.94 | $26.72 | 35,209 |
| 2019-02-05 | $33.86 | $34.13 | $33.66 | $33.94 | $26.72 | 48,142 |
| 2019-02-04 | $33.64 | $33.86 | $33.46 | $33.66 | $26.50 | 39,515 |
| 2019-02-01 | $33.40 | $33.74 | $33.19 | $33.62 | $26.47 | 51,914 |
| 2019-01-31 | $33.92 | $34.09 | $33.18 | $33.44 | $26.33 | 47,249 |
| 2019-01-30 | $34.13 | $34.28 | $33.81 | $33.98 | $26.75 | 38,359 |
| 2019-01-29 | $34.48 | $34.69 | $34.10 | $34.13 | $26.87 | 65,838 |
| 2019-01-28 | $34.32 | $34.69 | $34.11 | $34.69 | $27.31 | 43,627 |
| 2019-01-25 | $33.73 | $34.54 | $33.64 | $34.53 | $27.18 | 58,529 |
| 2019-01-24 | $33.38 | $33.61 | $33.25 | $33.56 | $26.42 | 46,612 |
| 2019-01-23 | $33.58 | $33.63 | $33.07 | $33.34 | $26.25 | 45,699 |
| 2019-01-22 | $33.59 | $33.79 | $33.21 | $33.43 | $26.32 | 47,961 |
| 2019-01-18 | $32.68 | $33.65 | $32.68 | $33.62 | $26.47 | 75,161 |
| 2019-01-17 | $33.00 | $33.10 | $32.35 | $32.42 | $25.52 | 98,792 |
| 2019-01-16 | $31.98 | $33.25 | $31.85 | $33.20 | $26.14 | 124,135 |
| 2019-01-15 | $31.65 | $31.88 | $31.25 | $31.80 | $25.03 | 81,215 |
| 2019-01-14 | $30.93 | $31.82 | $30.93 | $31.64 | $24.91 | 125,167 |
| 2019-01-11 | $31.07 | $31.41 | $30.91 | $31.17 | $24.54 | 55,200 |
| 2019-01-10 | $31.03 | $31.27 | $30.66 | $31.01 | $24.41 | 44,226 |
| 2019-01-09 | $31.28 | $31.42 | $30.85 | $31.06 | $24.45 | 115,434 |
| 2019-01-08 | $31.15 | $31.35 | $30.32 | $31.07 | $24.46 | 135,826 |
| 2019-01-07 | $29.58 | $30.97 | $29.44 | $30.59 | $24.08 | 111,034 |
| 2019-01-04 | $29.30 | $30.17 | $29.10 | $29.80 | $23.46 | 107,179 |
| 2019-01-03 | $29.07 | $29.40 | $28.73 | $28.81 | $22.68 | 107,012 |
| 2019-01-02 | $27.79 | $29.27 | $27.48 | $29.04 | $22.86 | 124,547 |
| 2018-12-31 | $27.13 | $28.27 | $27.07 | $27.93 | $21.99 | 243,483 |
| 2018-12-28 | $27.00 | $27.41 | $26.83 | $27.09 | $21.33 | 278,552 |
| 2018-12-27 | $27.10 | $27.44 | $26.10 | $26.83 | $21.12 | 276,282 |
| 2018-12-26 | $26.27 | $27.29 | $25.81 | $27.22 | $21.43 | 161,739 |
| 2018-12-24 | $26.13 | $26.71 | $26.12 | $26.17 | $20.60 | 91,881 |
| 2018-12-21 | $26.20 | $27.20 | $26.20 | $26.40 | $20.78 | 281,987 |
| 2018-12-20 | $26.66 | $27.17 | $25.92 | $26.29 | $20.70 | 303,412 |
| 2018-12-19 | $27.47 | $27.96 | $26.70 | $26.90 | $21.18 | 241,286 |
| 2018-12-18 | $28.81 | $29.28 | $27.71 | $27.71 | $21.81 | 135,560 |
| 2018-12-17 | $29.57 | $30.23 | $28.84 | $28.96 | $22.80 | 125,632 |
| 2018-12-14 | $30.75 | $30.95 | $29.79 | $29.87 | $23.52 | 100,449 |
| 2018-12-13 | $31.40 | $31.75 | $30.75 | $30.75 | $24.21 | 70,353 |
| 2018-12-12 | $31.95 | $32.29 | $31.30 | $31.41 | $24.73 | 84,014 |
| 2018-12-11 | $32.47 | $33.15 | $32.21 | $32.39 | $25.06 | 93,444 |
| 2018-12-10 | $33.51 | $33.61 | $32.00 | $32.31 | $25.00 | 110,643 |
| 2018-12-07 | $34.16 | $34.35 | $33.51 | $33.70 | $26.07 | 51,580 |
| 2018-12-06 | $34.15 | $34.60 | $33.51 | $34.11 | $26.39 | 104,104 |
| 2018-12-04 | $37.40 | $37.40 | $34.65 | $34.84 | $26.96 | 75,208 |
| 2018-12-03 | $38.02 | $38.20 | $37.27 | $37.27 | $28.84 | 39,280 |
| 2018-11-30 | $37.03 | $37.67 | $36.84 | $37.63 | $29.11 | 40,429 |
| 2018-11-29 | $36.88 | $37.10 | $36.56 | $37.03 | $28.65 | 35,810 |
| 2018-11-28 | $35.90 | $36.83 | $35.54 | $36.83 | $28.50 | 58,178 |
| 2018-11-27 | $35.73 | $36.03 | $35.54 | $35.85 | $27.74 | 50,027 |
| 2018-11-26 | $35.24 | $36.08 | $35.24 | $35.51 | $27.47 | 35,353 |
| 2018-11-23 | $34.75 | $35.67 | $34.56 | $35.04 | $27.11 | 16,789 |
| 2018-11-21 | $34.63 | $34.96 | $34.34 | $34.84 | $26.96 | 30,429 |
| 2018-11-20 | $34.76 | $34.98 | $34.30 | $34.30 | $26.54 | 49,032 |
| 2018-11-19 | $35.81 | $35.81 | $34.88 | $35.06 | $27.13 | 40,126 |
| 2018-11-16 | $36.08 | $36.18 | $35.46 | $35.73 | $27.64 | 39,209 |
| 2018-11-15 | $34.45 | $36.41 | $34.04 | $36.41 | $28.17 | 58,230 |
| 2018-11-14 | $35.75 | $35.75 | $34.68 | $34.76 | $26.89 | 39,018 |
| 2018-11-13 | $35.40 | $35.87 | $35.37 | $35.45 | $27.43 | 41,340 |
| 2018-11-12 | $35.71 | $35.71 | $35.25 | $35.33 | $27.33 | 28,960 |
| 2018-11-09 | $36.00 | $36.28 | $35.60 | $35.60 | $27.54 | 28,408 |
| 2018-11-08 | $35.73 | $36.53 | $35.73 | $36.05 | $27.89 | 42,959 |
| 2018-11-07 | $35.33 | $35.88 | $34.99 | $35.70 | $27.62 | 59,955 |
| 2018-11-06 | $34.86 | $35.42 | $34.86 | $35.19 | $27.23 | 26,139 |
| 2018-11-05 | $34.89 | $35.38 | $34.80 | $34.86 | $26.97 | 44,625 |
| 2018-11-02 | $35.00 | $35.49 | $34.79 | $34.94 | $27.03 | 37,203 |
| 2018-11-01 | $34.36 | $34.90 | $34.35 | $34.85 | $26.96 | 27,587 |
| 2018-10-31 | $34.09 | $34.48 | $34.00 | $34.33 | $26.56 | 59,220 |
| 2018-10-30 | $33.22 | $33.74 | $33.00 | $33.74 | $26.10 | 44,746 |
| 2018-10-29 | $33.05 | $33.44 | $32.96 | $33.00 | $25.53 | 96,527 |
| 2018-10-26 | $33.33 | $33.33 | $32.59 | $32.75 | $25.34 | 62,062 |
| 2018-10-25 | $32.64 | $33.42 | $32.64 | $33.36 | $25.81 | 80,494 |
| 2018-10-24 | $33.45 | $33.45 | $32.03 | $32.25 | $24.95 | 117,705 |
| 2018-10-23 | $33.26 | $33.62 | $33.03 | $33.24 | $25.72 | 67,327 |
| 2018-10-22 | $34.59 | $34.62 | $33.59 | $33.60 | $26.00 | 37,071 |
| 2018-10-19 | $34.70 | $35.07 | $34.53 | $34.59 | $26.76 | 33,585 |
| 2018-10-18 | $35.15 | $35.53 | $34.44 | $34.61 | $26.78 | 43,357 |
| 2018-10-17 | $34.85 | $35.65 | $34.69 | $35.21 | $27.24 | 44,797 |
| 2018-10-16 | $34.18 | $35.01 | $34.18 | $34.94 | $27.03 | 79,356 |
| 2018-10-15 | $34.11 | $34.46 | $34.11 | $34.26 | $26.51 | 33,088 |
| 2018-10-12 | $34.91 | $34.91 | $33.56 | $33.99 | $26.30 | 100,857 |
| 2018-10-11 | $35.58 | $35.66 | $34.15 | $34.37 | $26.59 | 92,540 |
| 2018-10-10 | $36.54 | $37.25 | $35.88 | $35.95 | $27.81 | 50,047 |
| 2018-10-09 | $36.40 | $36.90 | $36.15 | $36.55 | $28.28 | 51,322 |
| 2018-10-08 | $35.89 | $36.45 | $35.89 | $36.39 | $28.15 | 47,364 |
| 2018-10-05 | $36.79 | $36.86 | $35.90 | $35.90 | $27.78 | 59,755 |
| 2018-10-04 | $36.92 | $37.28 | $36.57 | $36.72 | $28.41 | 59,819 |
| 2018-10-03 | $36.61 | $37.14 | $36.56 | $36.85 | $28.51 | 39,274 |
| 2018-10-02 | $37.01 | $37.01 | $36.50 | $36.50 | $28.24 | 41,139 |
| 2018-10-01 | $37.37 | $37.37 | $36.70 | $37.13 | $28.73 | 62,877 |
| 2018-09-28 | $36.69 | $37.35 | $36.60 | $37.00 | $28.63 | 60,910 |
| 2018-09-27 | $37.13 | $37.37 | $36.50 | $36.88 | $28.53 | 59,581 |
| 2018-09-26 | $37.49 | $37.64 | $37.00 | $37.20 | $28.78 | 57,612 |
| 2018-09-25 | $37.58 | $37.96 | $37.36 | $37.59 | $29.08 | 32,259 |
| 2018-09-24 | $37.96 | $38.06 | $37.35 | $37.35 | $28.90 | 42,392 |
| 2018-09-21 | $38.13 | $38.17 | $37.79 | $37.91 | $29.33 | 47,046 |
| 2018-09-20 | $37.84 | $38.60 | $37.83 | $38.00 | $29.40 | 48,702 |
| 2018-09-19 | $36.91 | $37.56 | $36.91 | $37.56 | $29.06 | 48,379 |
| 2018-09-18 | $37.35 | $37.38 | $36.90 | $36.90 | $28.55 | 58,917 |
| 2018-09-17 | $37.46 | $37.54 | $37.17 | $37.28 | $28.84 | 27,078 |
| 2018-09-14 | $37.41 | $37.66 | $37.25 | $37.35 | $28.90 | 52,066 |
| 2018-09-13 | $37.80 | $37.90 | $37.00 | $37.00 | $28.63 | 60,845 |
| 2018-09-12 | $38.48 | $38.48 | $37.89 | $37.89 | $29.03 | 42,209 |
| 2018-09-11 | $38.58 | $38.69 | $38.37 | $38.40 | $29.42 | 35,862 |
| 2018-09-10 | $38.65 | $38.73 | $38.33 | $38.33 | $29.36 | 23,285 |
| 2018-09-07 | $38.54 | $38.71 | $38.40 | $38.69 | $29.64 | 26,273 |
| 2018-09-06 | $38.87 | $39.00 | $38.48 | $38.48 | $29.48 | 23,192 |
| 2018-09-05 | $38.83 | $39.05 | $38.83 | $38.86 | $29.77 | 19,088 |
| 2018-09-04 | $38.70 | $39.01 | $38.67 | $38.81 | $29.73 | 23,076 |
| 2018-08-31 | $38.38 | $38.72 | $38.34 | $38.69 | $29.64 | 20,018 |
| 2018-08-30 | $38.60 | $38.88 | $38.46 | $38.61 | $29.58 | 42,783 |
| 2018-08-29 | $38.88 | $38.88 | $38.55 | $38.71 | $29.65 | 32,612 |
| 2018-08-28 | $39.22 | $39.22 | $38.77 | $38.77 | $29.70 | 30,427 |
| 2018-08-27 | $39.00 | $39.23 | $38.94 | $39.13 | $29.98 | 29,673 |
| 2018-08-24 | $39.10 | $39.10 | $38.70 | $38.97 | $29.85 | 21,475 |
| 2018-08-23 | $38.89 | $39.15 | $38.84 | $38.84 | $29.75 | 20,298 |
| 2018-08-22 | $38.87 | $39.25 | $38.87 | $39.03 | $29.90 | 26,127 |
| 2018-08-21 | $38.86 | $39.20 | $38.86 | $39.16 | $30.00 | 42,742 |
| 2018-08-20 | $38.76 | $39.00 | $38.72 | $38.75 | $29.68 | 56,764 |
| 2018-08-17 | $38.71 | $39.00 | $38.71 | $38.89 | $29.79 | 19,506 |
| 2018-08-16 | $38.55 | $38.97 | $38.55 | $38.73 | $29.67 | 27,414 |
| 2018-08-15 | $38.99 | $38.99 | $38.38 | $38.45 | $29.45 | 31,324 |
| 2018-08-14 | $38.54 | $38.87 | $38.50 | $38.72 | $29.66 | 20,009 |
| 2018-08-13 | $38.81 | $38.99 | $38.43 | $38.53 | $29.52 | 31,883 |
| 2018-08-10 | $38.79 | $38.90 | $38.71 | $38.71 | $29.65 | 18,215 |
| 2018-08-09 | $39.22 | $39.22 | $38.93 | $38.93 | $29.82 | 18,383 |
| 2018-08-08 | $38.78 | $39.20 | $38.77 | $39.20 | $30.03 | 24,284 |
| 2018-08-07 | $38.91 | $39.00 | $38.76 | $38.84 | $29.75 | 17,865 |
| 2018-08-06 | $39.00 | $39.00 | $38.75 | $38.78 | $29.71 | 24,386 |
| 2018-08-03 | $39.00 | $39.04 | $38.77 | $38.89 | $29.79 | 21,907 |
| 2018-08-02 | $38.62 | $38.99 | $38.52 | $38.99 | $29.87 | 13,019 |
| 2018-08-01 | $38.86 | $38.92 | $38.62 | $38.62 | $29.58 | 27,738 |
| 2018-07-31 | $38.83 | $38.83 | $38.20 | $38.50 | $29.49 | 42,036 |
| 2018-07-30 | $38.86 | $39.04 | $38.67 | $38.84 | $29.75 | 49,885 |
| 2018-07-27 | $38.75 | $38.94 | $38.55 | $38.79 | $29.71 | 70,803 |
| 2018-07-26 | $38.32 | $38.58 | $38.26 | $38.55 | $29.53 | 17,369 |
| 2018-07-25 | $38.38 | $38.42 | $38.05 | $38.26 | $29.31 | 27,570 |
| 2018-07-24 | $38.76 | $38.76 | $38.25 | $38.25 | $29.30 | 22,273 |
| 2018-07-23 | $38.14 | $38.67 | $38.14 | $38.63 | $29.59 | 34,702 |
| 2018-07-20 | $37.86 | $38.12 | $37.85 | $38.08 | $29.17 | 32,428 |
| 2018-07-19 | $37.78 | $38.21 | $37.59 | $37.59 | $28.80 | 32,538 |
| 2018-07-18 | $37.76 | $38.12 | $37.74 | $38.12 | $29.20 | 35,922 |
| 2018-07-17 | $37.60 | $37.74 | $37.47 | $37.50 | $28.73 | 30,397 |
| 2018-07-16 | $37.08 | $37.50 | $37.05 | $37.50 | $28.73 | 37,395 |
| 2018-07-13 | $37.50 | $37.50 | $37.01 | $37.24 | $28.53 | 26,411 |
| 2018-07-12 | $37.91 | $37.91 | $37.07 | $37.50 | $28.73 | 50,209 |
| 2018-07-11 | $37.67 | $37.99 | $37.64 | $37.88 | $29.02 | 36,397 |
| 2018-07-10 | $38.35 | $38.38 | $37.66 | $37.82 | $28.97 | 32,259 |
| 2018-07-09 | $37.73 | $38.25 | $37.70 | $38.24 | $29.29 | 54,322 |
| 2018-07-06 | $37.54 | $37.70 | $37.34 | $37.62 | $28.82 | 21,927 |
| 2018-07-05 | $37.50 | $37.56 | $37.37 | $37.50 | $28.73 | 28,291 |
| 2018-07-03 | $37.79 | $37.79 | $37.55 | $37.68 | $28.86 | 14,252 |
| 2018-07-02 | $37.11 | $37.66 | $37.07 | $37.66 | $28.85 | 44,241 |
| 2018-06-29 | $37.56 | $37.82 | $37.15 | $37.21 | $28.50 | 43,302 |
| 2018-06-28 | $37.07 | $37.37 | $37.07 | $37.20 | $28.50 | 39,817 |
| 2018-06-27 | $38.00 | $38.00 | $37.10 | $37.10 | $28.42 | 62,019 |
| 2018-06-26 | $38.26 | $38.26 | $37.63 | $37.82 | $28.97 | 28,605 |
| 2018-06-25 | $38.38 | $38.47 | $37.77 | $37.96 | $29.08 | 28,036 |
| 2018-06-22 | $38.71 | $38.98 | $38.33 | $38.38 | $29.40 | 35,539 |
| 2018-06-21 | $38.80 | $38.96 | $38.40 | $38.83 | $29.75 | 30,256 |
| 2018-06-20 | $38.96 | $38.96 | $38.76 | $38.84 | $29.75 | 29,065 |
| 2018-06-19 | $38.50 | $38.80 | $38.42 | $38.58 | $29.55 | 27,639 |
| 2018-06-18 | $38.55 | $38.59 | $38.33 | $38.52 | $29.51 | 37,285 |
| 2018-06-15 | $38.65 | $38.71 | $38.38 | $38.55 | $29.53 | 28,174 |
| 2018-06-14 | $39.04 | $39.04 | $38.50 | $38.64 | $29.60 | 21,071 |
| 2018-06-13 | $39.05 | $39.34 | $38.76 | $38.76 | $29.69 | 35,410 |
| 2018-06-12 | $39.27 | $39.28 | $38.91 | $39.01 | $29.88 | 30,745 |
| 2018-06-11 | $39.66 | $39.72 | $39.13 | $39.27 | $30.08 | 19,949 |
| 2018-06-08 | $39.55 | $39.65 | $39.35 | $39.44 | $30.21 | 23,873 |
| 2018-06-07 | $39.84 | $40.00 | $39.69 | $40.00 | $30.36 | 32,376 |
| 2018-06-06 | $39.31 | $39.86 | $39.31 | $39.64 | $30.08 | 37,887 |
| 2018-06-05 | $39.11 | $39.35 | $39.03 | $39.10 | $29.67 | 25,874 |
| 2018-06-04 | $38.96 | $39.26 | $38.96 | $39.15 | $29.71 | 23,668 |
| 2018-06-01 | $38.68 | $39.27 | $38.68 | $39.12 | $29.69 | 28,118 |
| 2018-05-31 | $38.90 | $38.99 | $38.54 | $38.58 | $29.28 | 21,050 |
| 2018-05-30 | $38.42 | $38.97 | $38.42 | $38.85 | $29.48 | 56,687 |
| 2018-05-29 | $39.00 | $39.00 | $38.11 | $38.17 | $28.97 | 58,261 |
| 2018-05-25 | $39.28 | $39.41 | $39.15 | $39.17 | $29.73 | 22,369 |
| 2018-05-24 | $39.52 | $39.52 | $38.80 | $39.41 | $29.91 | 28,727 |
| 2018-05-23 | $39.91 | $39.92 | $39.35 | $39.41 | $29.91 | 22,323 |
| 2018-05-22 | $39.56 | $40.00 | $39.52 | $39.81 | $30.21 | 24,314 |
| 2018-05-21 | $39.34 | $39.57 | $39.25 | $39.49 | $29.97 | 28,375 |
| 2018-05-18 | $39.50 | $39.50 | $39.18 | $39.24 | $29.78 | 17,142 |
| 2018-05-17 | $39.37 | $39.53 | $39.32 | $39.42 | $29.92 | 31,723 |
| 2018-05-16 | $39.27 | $39.56 | $39.16 | $39.41 | $29.91 | 38,766 |
| 2018-05-15 | $39.20 | $39.44 | $38.97 | $39.37 | $29.88 | 26,692 |
| 2018-05-14 | $39.84 | $39.84 | $39.28 | $39.28 | $29.81 | 27,293 |
| 2018-05-11 | $39.16 | $39.57 | $39.16 | $39.31 | $29.83 | 31,806 |
| 2018-05-10 | $39.30 | $39.61 | $39.19 | $39.28 | $29.81 | 45,791 |
| 2018-05-09 | $39.34 | $39.59 | $39.03 | $39.46 | $29.95 | 31,873 |
| 2018-05-08 | $39.08 | $39.45 | $38.96 | $39.23 | $29.77 | 41,711 |
| 2018-05-07 | $39.14 | $39.18 | $38.76 | $38.90 | $29.52 | 25,961 |
| 2018-05-04 | $38.26 | $39.21 | $38.26 | $39.04 | $29.63 | 20,479 |
| 2018-05-03 | $38.76 | $38.80 | $38.22 | $38.47 | $29.20 | 26,800 |
| 2018-05-02 | $38.88 | $39.16 | $38.62 | $38.76 | $29.42 | 23,720 |
| 2018-05-01 | $38.56 | $38.92 | $38.32 | $38.77 | $29.42 | 27,838 |
| 2018-04-30 | $39.19 | $39.28 | $38.75 | $38.75 | $29.41 | 25,241 |
| 2018-04-27 | $39.11 | $39.32 | $38.76 | $39.01 | $29.61 | 22,195 |
| 2018-04-26 | $38.89 | $39.29 | $38.89 | $38.98 | $29.58 | 23,505 |
| 2018-04-25 | $39.15 | $39.47 | $38.79 | $39.00 | $29.60 | 23,893 |
| 2018-04-24 | $39.30 | $39.70 | $38.91 | $39.13 | $29.70 | 44,811 |
| 2018-04-23 | $38.79 | $39.14 | $38.75 | $39.13 | $29.70 | 29,883 |
| 2018-04-20 | $38.68 | $38.84 | $38.50 | $38.67 | $29.35 | 42,238 |
| 2018-04-19 | $38.18 | $38.68 | $38.18 | $38.30 | $29.07 | 41,518 |
| 2018-04-18 | $38.25 | $38.50 | $38.00 | $38.00 | $28.84 | 33,674 |
| 2018-04-17 | $39.15 | $39.15 | $38.06 | $38.15 | $28.95 | 55,398 |
| 2018-04-16 | $38.48 | $39.08 | $38.32 | $38.55 | $29.26 | 24,299 |
| 2018-04-13 | $39.01 | $39.10 | $38.26 | $38.49 | $29.21 | 37,212 |
| 2018-04-12 | $38.30 | $39.06 | $38.30 | $38.81 | $29.45 | 38,232 |
| 2018-04-11 | $38.30 | $38.80 | $38.03 | $38.25 | $29.03 | 30,610 |
| 2018-04-10 | $38.24 | $38.63 | $38.24 | $38.56 | $29.26 | 40,519 |
| 2018-04-09 | $38.34 | $38.56 | $37.94 | $37.98 | $28.82 | 26,606 |
| 2018-04-06 | $38.47 | $38.71 | $37.59 | $38.07 | $28.89 | 54,641 |
| 2018-04-05 | $38.54 | $38.78 | $38.26 | $38.73 | $29.39 | 24,210 |
| 2018-04-04 | $37.83 | $38.45 | $37.62 | $38.40 | $29.14 | 24,059 |
| 2018-04-03 | $38.27 | $38.64 | $37.61 | $38.13 | $28.94 | 40,935 |
| 2018-04-02 | $38.46 | $38.46 | $37.24 | $38.00 | $28.84 | 34,594 |
| 2018-03-29 | $38.05 | $38.47 | $37.94 | $38.35 | $29.10 | 36,275 |
| 2018-03-28 | $37.60 | $38.18 | $37.09 | $37.93 | $28.79 | 38,333 |
| 2018-03-27 | $38.61 | $38.64 | $37.76 | $37.79 | $28.68 | 41,368 |
| 2018-03-26 | $37.97 | $38.92 | $37.64 | $38.39 | $29.13 | 51,981 |
| 2018-03-23 | $38.48 | $38.90 | $37.15 | $37.15 | $28.19 | 120,486 |
| 2018-03-22 | $39.57 | $39.58 | $38.41 | $38.58 | $29.28 | 71,419 |
| 2018-03-21 | $39.65 | $40.13 | $39.65 | $39.93 | $30.30 | 36,687 |
| 2018-03-20 | $39.80 | $40.17 | $39.73 | $39.73 | $30.15 | 42,798 |
| 2018-03-19 | $40.34 | $40.56 | $39.61 | $39.96 | $30.33 | 42,130 |
| 2018-03-16 | $39.82 | $40.52 | $39.82 | $40.33 | $30.61 | 39,781 |
| 2018-03-15 | $39.91 | $40.10 | $39.70 | $39.92 | $30.30 | 17,922 |
| 2018-03-14 | $40.31 | $40.57 | $39.68 | $39.75 | $30.17 | 25,854 |
| 2018-03-13 | $40.45 | $40.74 | $40.12 | $40.13 | $30.46 | 40,179 |
| 2018-03-12 | $40.89 | $40.95 | $40.22 | $40.44 | $30.69 | 81,746 |
| 2018-03-09 | $40.00 | $40.54 | $39.97 | $40.36 | $30.63 | 35,217 |
| 2018-03-08 | $40.58 | $40.58 | $39.93 | $40.17 | $30.21 | 38,264 |
| 2018-03-07 | $40.23 | $40.55 | $40.04 | $40.45 | $30.42 | 27,958 |
| 2018-03-06 | $39.82 | $40.72 | $39.82 | $40.25 | $30.27 | 27,580 |
| 2018-03-05 | $39.17 | $39.84 | $38.86 | $39.80 | $29.93 | 20,034 |
| 2018-03-02 | $38.41 | $39.31 | $38.17 | $39.27 | $29.53 | 57,633 |
| 2018-03-01 | $39.10 | $39.52 | $38.50 | $38.79 | $29.17 | 64,049 |
| 2018-02-28 | $39.74 | $40.04 | $39.00 | $39.00 | $29.33 | 29,459 |
| 2018-02-27 | $40.00 | $40.25 | $39.73 | $39.76 | $29.90 | 29,772 |
| 2018-02-26 | $39.27 | $40.15 | $39.23 | $40.15 | $30.19 | 40,635 |
| 2018-02-23 | $39.06 | $39.53 | $39.06 | $39.20 | $29.48 | 15,241 |
| 2018-02-22 | $39.50 | $40.01 | $39.02 | $39.02 | $29.34 | 29,435 |
| 2018-02-21 | $39.31 | $40.00 | $39.11 | $39.47 | $29.68 | 27,975 |
| 2018-02-20 | $39.99 | $40.13 | $39.12 | $39.20 | $29.48 | 45,046 |
| 2018-02-16 | $39.23 | $39.99 | $39.23 | $39.92 | $30.02 | 34,798 |
| 2018-02-15 | $39.27 | $39.67 | $39.07 | $39.57 | $29.76 | 35,153 |
| 2018-02-14 | $37.95 | $39.26 | $37.95 | $39.26 | $29.52 | 44,996 |
| 2018-02-13 | $38.03 | $38.19 | $37.75 | $38.12 | $28.67 | 36,612 |
| 2018-02-12 | $37.75 | $38.55 | $37.39 | $37.98 | $28.56 | 44,842 |
| 2018-02-09 | $37.69 | $38.22 | $36.97 | $37.59 | $28.27 | 55,299 |
| 2018-02-08 | $38.72 | $38.72 | $37.31 | $37.41 | $28.13 | 55,975 |
| 2018-02-07 | $38.14 | $38.60 | $37.86 | $38.41 | $28.89 | 39,809 |
| 2018-02-06 | $37.96 | $38.15 | $35.75 | $38.01 | $28.58 | 112,594 |
| 2018-02-05 | $38.90 | $38.90 | $36.30 | $36.89 | $27.74 | 112,519 |
| 2018-02-02 | $39.92 | $40.30 | $39.30 | $39.30 | $29.55 | 58,612 |
| 2018-02-01 | $39.65 | $40.14 | $39.65 | $40.05 | $30.12 | 34,543 |
| 2018-01-31 | $39.78 | $40.06 | $39.61 | $39.74 | $29.89 | 39,386 |
| 2018-01-30 | $39.90 | $40.26 | $39.35 | $39.35 | $29.59 | 33,439 |
| 2018-01-29 | $40.14 | $40.56 | $40.05 | $40.05 | $30.12 | 32,316 |
| 2018-01-26 | $40.61 | $40.65 | $40.10 | $40.27 | $30.28 | 29,729 |
| 2018-01-25 | $40.75 | $40.77 | $40.05 | $40.75 | $30.64 | 50,568 |
| 2018-01-24 | $40.40 | $40.86 | $40.25 | $40.76 | $30.65 | 36,117 |
| 2018-01-23 | $39.97 | $40.90 | $39.97 | $40.22 | $30.25 | 51,076 |
| 2018-01-22 | $40.26 | $40.35 | $39.97 | $40.05 | $30.12 | 41,062 |
| 2018-01-19 | $39.25 | $41.00 | $39.25 | $40.37 | $30.36 | 45,799 |
| 2018-01-18 | $39.63 | $39.76 | $39.21 | $39.37 | $29.61 | 43,771 |
| 2018-01-17 | $39.83 | $40.04 | $39.61 | $39.75 | $29.89 | 73,022 |
| 2018-01-16 | $40.47 | $40.72 | $39.67 | $39.67 | $29.83 | 90,213 |
| 2018-01-12 | $40.16 | $40.29 | $39.95 | $40.11 | $30.16 | 52,066 |
| 2018-01-11 | $40.20 | $40.29 | $39.86 | $40.01 | $30.09 | 69,490 |
| 2018-01-10 | $39.44 | $40.41 | $39.38 | $40.01 | $30.09 | 50,517 |
| 2018-01-09 | $38.78 | $39.48 | $38.78 | $39.15 | $29.44 | 35,258 |
| 2018-01-08 | $38.76 | $38.84 | $38.60 | $38.70 | $29.10 | 43,694 |
| 2018-01-05 | $39.36 | $39.36 | $38.85 | $38.89 | $29.25 | 42,694 |
| 2018-01-04 | $38.78 | $39.37 | $38.77 | $39.26 | $29.52 | 53,205 |
| 2018-01-03 | $39.05 | $39.09 | $38.53 | $38.56 | $29.00 | 70,618 |
| 2018-01-02 | $39.34 | $39.41 | $38.51 | $38.76 | $29.15 | 53,745 |
| 2017-12-29 | $39.69 | $39.97 | $39.27 | $39.33 | $29.58 | 53,355 |
| 2017-12-28 | $39.07 | $39.64 | $38.94 | $39.59 | $29.77 | 46,182 |
| 2017-12-27 | $39.35 | $39.35 | $38.84 | $39.04 | $29.36 | 24,721 |
| 2017-12-26 | $39.10 | $39.25 | $38.75 | $39.25 | $29.52 | 24,836 |
| 2017-12-22 | $39.22 | $39.37 | $38.71 | $39.25 | $29.52 | 41,346 |
| 2017-12-21 | $39.15 | $39.31 | $38.90 | $39.08 | $29.39 | 49,354 |
| 2017-12-20 | $38.92 | $38.99 | $38.51 | $38.87 | $29.23 | 43,177 |
| 2017-12-19 | $38.67 | $38.90 | $38.65 | $38.81 | $29.19 | 21,092 |
| 2017-12-18 | $38.50 | $38.79 | $38.14 | $38.56 | $29.00 | 51,396 |
| 2017-12-15 | $37.99 | $38.49 | $37.66 | $38.28 | $28.79 | 44,163 |
| 2017-12-14 | $38.14 | $38.35 | $37.60 | $37.98 | $28.56 | 34,274 |
| 2017-12-13 | $37.85 | $38.50 | $37.74 | $37.86 | $28.47 | 37,877 |
| 2017-12-12 | $37.58 | $38.13 | $37.09 | $37.83 | $28.45 | 51,994 |
| 2017-12-11 | $37.40 | $37.57 | $37.14 | $37.30 | $28.05 | 26,723 |
| 2017-12-08 | $38.28 | $38.40 | $37.32 | $37.40 | $28.13 | 56,372 |
| 2017-12-07 | $37.98 | $38.60 | $37.68 | $38.35 | $28.56 | 93,292 |
| 2017-12-06 | $38.19 | $38.39 | $37.94 | $38.08 | $28.36 | 34,443 |
| 2017-12-05 | $38.48 | $38.88 | $38.02 | $38.33 | $28.54 | 42,110 |
| 2017-12-04 | $38.00 | $38.41 | $37.76 | $38.39 | $28.59 | 65,840 |
| 2017-12-01 | $37.44 | $37.69 | $36.93 | $37.56 | $27.97 | 65,978 |
| 2017-11-30 | $37.87 | $38.00 | $37.30 | $37.45 | $27.89 | 110,144 |
| 2017-11-29 | $36.65 | $37.67 | $36.65 | $37.60 | $28.00 | 62,944 |
| 2017-11-28 | $35.24 | $36.56 | $35.24 | $36.38 | $27.09 | 64,163 |
| 2017-11-27 | $35.56 | $35.80 | $35.40 | $35.40 | $26.36 | 39,413 |
| 2017-11-24 | $35.94 | $35.94 | $35.56 | $35.65 | $26.55 | 7,543 |
| 2017-11-22 | $35.94 | $36.02 | $35.65 | $35.88 | $26.72 | 26,121 |
| 2017-11-21 | $35.96 | $35.96 | $35.65 | $35.82 | $26.67 | 43,702 |
| 2017-11-20 | $35.54 | $35.82 | $35.54 | $35.79 | $26.65 | 25,832 |
| 2017-11-17 | $35.18 | $35.70 | $35.03 | $35.70 | $26.58 | 36,993 |
| 2017-11-16 | $35.15 | $35.41 | $35.15 | $35.32 | $26.30 | 37,971 |
| 2017-11-15 | $34.53 | $35.20 | $34.43 | $35.06 | $26.11 | 53,871 |
| 2017-11-14 | $34.33 | $34.95 | $34.33 | $34.78 | $25.90 | 71,332 |
| 2017-11-13 | $34.56 | $34.95 | $33.95 | $34.68 | $25.82 | 96,662 |
| 2017-11-10 | $34.83 | $35.27 | $34.67 | $34.70 | $25.84 | 52,979 |
| 2017-11-09 | $35.69 | $35.92 | $34.62 | $34.94 | $26.02 | 91,232 |
| 2017-11-08 | $36.40 | $36.62 | $35.74 | $35.82 | $26.67 | 71,999 |
| 2017-11-07 | $37.39 | $37.49 | $36.53 | $36.56 | $27.22 | 18,521 |
| 2017-11-06 | $37.36 | $37.53 | $37.17 | $37.30 | $27.78 | 22,579 |
| 2017-11-03 | $37.64 | $37.66 | $37.43 | $37.54 | $27.95 | 22,793 |
| 2017-11-02 | $37.30 | $37.67 | $37.25 | $37.54 | $27.95 | 19,985 |
| 2017-11-01 | $37.68 | $37.86 | $37.39 | $37.43 | $27.87 | 34,938 |
| 2017-10-31 | $37.72 | $37.97 | $37.54 | $37.58 | $27.98 | 47,121 |
| 2017-10-30 | $38.08 | $38.11 | $37.75 | $37.84 | $28.18 | 21,166 |
| 2017-10-27 | $37.95 | $38.20 | $37.92 | $38.03 | $28.32 | 22,584 |
| 2017-10-26 | $37.96 | $38.23 | $37.96 | $38.05 | $28.33 | 44,114 |
| 2017-10-25 | $38.05 | $38.05 | $37.62 | $37.92 | $28.24 | 45,068 |
| 2017-10-24 | $37.95 | $38.18 | $37.75 | $37.95 | $28.26 | 50,304 |
| 2017-10-23 | $38.04 | $38.04 | $37.72 | $37.73 | $28.10 | 32,360 |
| 2017-10-20 | $37.98 | $38.20 | $37.93 | $38.01 | $28.30 | 31,624 |
| 2017-10-19 | $37.50 | $37.77 | $37.43 | $37.65 | $28.04 | 28,023 |
| 2017-10-18 | $37.70 | $37.88 | $37.60 | $37.76 | $28.12 | 46,065 |
| 2017-10-17 | $37.58 | $37.82 | $37.47 | $37.67 | $28.05 | 62,716 |
| 2017-10-16 | $37.34 | $37.67 | $37.31 | $37.58 | $27.98 | 37,980 |
| 2017-10-13 | $37.45 | $37.56 | $37.20 | $37.35 | $27.81 | 29,838 |
| 2017-10-12 | $37.66 | $37.74 | $37.40 | $37.55 | $27.96 | 42,507 |
| 2017-10-11 | $37.97 | $37.97 | $37.56 | $37.56 | $27.97 | 37,164 |
| 2017-10-10 | $37.53 | $37.84 | $37.53 | $37.84 | $28.18 | 52,297 |
| 2017-10-09 | $37.26 | $37.64 | $37.15 | $37.56 | $27.97 | 63,029 |
| 2017-10-06 | $37.30 | $37.54 | $37.07 | $37.30 | $27.78 | 35,685 |
| 2017-10-05 | $37.05 | $37.70 | $37.05 | $37.16 | $27.67 | 84,394 |
| 2017-10-04 | $36.84 | $37.51 | $36.75 | $37.03 | $27.57 | 83,086 |
| 2017-10-03 | $37.11 | $37.28 | $36.78 | $36.86 | $27.45 | 40,434 |
| 2017-10-02 | $37.41 | $37.91 | $37.02 | $37.18 | $27.69 | 87,855 |
| 2017-09-29 | $36.56 | $37.64 | $36.32 | $37.26 | $27.75 | 158,711 |
| 2017-09-28 | $36.11 | $37.26 | $36.08 | $36.70 | $27.33 | 160,921 |
| 2017-09-27 | $35.62 | $36.16 | $35.53 | $36.06 | $26.85 | 56,654 |
| 2017-09-26 | $35.16 | $35.39 | $34.86 | $35.27 | $26.26 | 33,634 |
| 2017-09-25 | $35.09 | $35.23 | $34.72 | $34.84 | $25.94 | 60,844 |
| 2017-09-22 | $34.87 | $35.08 | $34.72 | $35.07 | $26.11 | 37,519 |
| 2017-09-21 | $34.85 | $34.90 | $34.68 | $34.85 | $25.95 | 29,819 |
| 2017-09-20 | $34.46 | $34.85 | $33.92 | $34.81 | $25.92 | 60,100 |
| 2017-09-19 | $34.00 | $34.35 | $33.86 | $34.16 | $25.44 | 41,393 |
| 2017-09-18 | $33.45 | $33.93 | $33.45 | $33.90 | $25.24 | 37,949 |
| 2017-09-15 | $33.36 | $33.41 | $33.16 | $33.41 | $24.88 | 28,303 |
| 2017-09-14 | $33.68 | $33.68 | $33.27 | $33.49 | $24.94 | 42,027 |
| 2017-09-13 | $33.13 | $33.65 | $33.13 | $33.55 | $24.98 | 85,113 |
| 2017-09-12 | $32.73 | $33.22 | $32.73 | $33.18 | $24.71 | 62,279 |
| 2017-09-11 | $32.28 | $32.69 | $32.28 | $32.37 | $24.10 | 50,265 |
| 2017-09-08 | $31.36 | $32.18 | $31.24 | $32.18 | $23.96 | 99,458 |
| 2017-09-07 | $32.59 | $32.59 | $31.64 | $31.77 | $23.39 | 138,432 |
| 2017-09-06 | $32.88 | $33.02 | $32.39 | $32.62 | $24.01 | 55,068 |
| 2017-09-05 | $33.51 | $33.75 | $32.62 | $32.65 | $24.04 | 70,929 |
| 2017-09-01 | $33.35 | $33.82 | $33.26 | $33.51 | $24.67 | 36,692 |
| 2017-08-31 | $33.56 | $33.57 | $33.18 | $33.34 | $24.54 | 35,074 |
| 2017-08-30 | $33.33 | $33.61 | $33.32 | $33.40 | $24.59 | 31,855 |
| 2017-08-29 | $33.20 | $33.43 | $32.90 | $33.39 | $24.58 | 31,584 |
| 2017-08-28 | $33.80 | $33.98 | $33.45 | $33.47 | $24.64 | 33,489 |
| 2017-08-25 | $33.83 | $33.93 | $33.67 | $33.93 | $24.98 | 20,345 |
| 2017-08-24 | $33.90 | $33.90 | $33.58 | $33.58 | $24.72 | 32,802 |
| 2017-08-23 | $33.50 | $33.99 | $33.38 | $33.61 | $24.74 | 38,228 |
| 2017-08-22 | $33.42 | $33.82 | $33.39 | $33.82 | $24.90 | 53,054 |
| 2017-08-21 | $33.42 | $33.42 | $33.13 | $33.24 | $24.47 | 30,312 |
| 2017-08-18 | $33.38 | $33.66 | $33.22 | $33.52 | $24.68 | 30,146 |
| 2017-08-17 | $34.25 | $34.25 | $33.45 | $33.51 | $24.67 | 46,469 |
| 2017-08-16 | $34.16 | $34.34 | $34.04 | $34.22 | $25.19 | 40,826 |
| 2017-08-15 | $34.45 | $34.45 | $34.03 | $34.11 | $25.11 | 42,022 |
| 2017-08-14 | $33.61 | $34.01 | $33.61 | $33.98 | $25.02 | 34,301 |
| 2017-08-11 | $33.23 | $33.49 | $32.65 | $33.30 | $24.51 | 171,824 |
| 2017-08-10 | $35.04 | $35.04 | $33.52 | $33.53 | $24.68 | 127,461 |
| 2017-08-09 | $35.91 | $35.91 | $35.07 | $35.28 | $25.97 | 62,434 |
| 2017-08-08 | $35.37 | $36.16 | $35.37 | $35.75 | $26.32 | 32,336 |
| 2017-08-07 | $35.78 | $35.78 | $35.41 | $35.43 | $26.08 | 24,896 |
| 2017-08-04 | $35.54 | $35.79 | $35.40 | $35.68 | $26.27 | 29,140 |
| 2017-08-03 | $35.54 | $35.70 | $35.26 | $35.44 | $26.09 | 26,674 |
| 2017-08-02 | $35.85 | $35.88 | $35.51 | $35.75 | $26.32 | 27,462 |
| 2017-08-01 | $35.78 | $35.87 | $35.48 | $35.75 | $26.32 | 32,290 |
| 2017-07-31 | $35.45 | $35.73 | $35.43 | $35.57 | $26.19 | 33,259 |
| 2017-07-28 | $35.27 | $35.60 | $35.27 | $35.32 | $26.00 | 24,087 |
| 2017-07-27 | $35.59 | $35.65 | $35.26 | $35.50 | $26.13 | 33,232 |
| 2017-07-26 | $36.12 | $36.47 | $35.46 | $35.46 | $26.11 | 43,798 |
| 2017-07-25 | $35.94 | $36.71 | $35.87 | $36.06 | $26.55 | 30,156 |
| 2017-07-24 | $35.56 | $35.89 | $35.31 | $35.63 | $26.23 | 35,776 |
| 2017-07-21 | $35.53 | $35.75 | $35.32 | $35.51 | $26.14 | 42,369 |
| 2017-07-20 | $35.43 | $35.83 | $35.25 | $35.64 | $26.24 | 32,784 |
| 2017-07-19 | $35.50 | $35.75 | $35.30 | $35.54 | $26.16 | 31,645 |
| 2017-07-18 | $35.27 | $35.76 | $35.25 | $35.42 | $26.08 | 34,285 |
| 2017-07-17 | $35.59 | $35.75 | $35.34 | $35.34 | $26.02 | 35,805 |
| 2017-07-14 | $35.76 | $35.93 | $35.51 | $35.55 | $26.17 | 62,262 |
| 2017-07-13 | $36.00 | $36.25 | $35.91 | $35.91 | $26.44 | 68,393 |
| 2017-07-12 | $36.18 | $36.45 | $35.95 | $35.95 | $26.47 | 74,081 |
| 2017-07-11 | $36.64 | $36.64 | $35.91 | $35.91 | $26.44 | 53,028 |
| 2017-07-10 | $36.83 | $36.98 | $36.50 | $36.50 | $26.87 | 59,952 |
| 2017-07-07 | $36.85 | $37.45 | $36.55 | $36.73 | $27.04 | 67,185 |
| 2017-07-06 | $37.21 | $37.29 | $36.53 | $36.53 | $26.89 | 58,524 |
| 2017-07-05 | $37.45 | $37.45 | $36.98 | $37.10 | $27.31 | 63,415 |
| 2017-07-03 | $36.39 | $37.86 | $36.22 | $37.43 | $27.56 | 91,644 |
| 2017-06-30 | $36.35 | $36.51 | $36.03 | $36.03 | $26.52 | 54,889 |
| 2017-06-29 | $36.40 | $36.74 | $35.91 | $36.26 | $26.69 | 106,037 |
| 2017-06-28 | $35.94 | $36.35 | $35.35 | $35.55 | $26.17 | 84,348 |
| 2017-06-27 | $35.49 | $35.83 | $35.05 | $35.65 | $26.24 | 58,948 |
| 2017-06-26 | $34.94 | $35.49 | $34.76 | $35.06 | $25.81 | 50,661 |
| 2017-06-23 | $35.30 | $35.41 | $34.55 | $35.04 | $25.80 | 43,043 |
| 2017-06-22 | $35.10 | $35.50 | $34.93 | $35.05 | $25.80 | 27,992 |
| 2017-06-21 | $35.62 | $35.79 | $35.20 | $35.22 | $25.93 | 31,884 |
| 2017-06-20 | $35.92 | $36.63 | $35.41 | $35.59 | $26.20 | 32,582 |
| 2017-06-19 | $36.05 | $36.95 | $36.05 | $36.05 | $26.54 | 46,306 |
| 2017-06-16 | $36.01 | $36.98 | $35.92 | $35.99 | $26.50 | 45,459 |
| 2017-06-15 | $35.86 | $36.37 | $35.77 | $36.00 | $26.50 | 40,078 |
| 2017-06-14 | $36.51 | $36.51 | $35.75 | $36.20 | $26.65 | 26,058 |
| 2017-06-13 | $36.21 | $36.61 | $35.89 | $36.61 | $26.95 | 54,174 |
| 2017-06-12 | $35.98 | $36.71 | $35.80 | $35.86 | $26.40 | 45,636 |
| 2017-06-09 | $35.22 | $35.93 | $35.18 | $35.84 | $26.38 | 59,498 |
| 2017-06-08 | $34.58 | $35.12 | $34.35 | $34.99 | $25.76 | 45,348 |
| 2017-06-07 | $34.75 | $34.92 | $34.62 | $34.71 | $25.29 | 44,834 |
| 2017-06-06 | $34.78 | $34.78 | $34.29 | $34.55 | $25.17 | 39,188 |
| 2017-06-05 | $34.75 | $34.93 | $34.49 | $34.79 | $25.34 | 27,000 |
| 2017-06-02 | $33.94 | $34.50 | $33.94 | $34.46 | $25.10 | 36,382 |
| 2017-06-01 | $33.66 | $34.29 | $33.66 | $34.11 | $24.85 | 39,343 |
| 2017-05-31 | $34.46 | $34.49 | $33.56 | $33.62 | $24.49 | 70,179 |
| 2017-05-30 | $34.42 | $34.93 | $33.98 | $34.55 | $25.17 | 61,990 |
| 2017-05-26 | $34.83 | $35.06 | $34.47 | $34.47 | $25.11 | 28,547 |
| 2017-05-25 | $35.13 | $35.37 | $34.85 | $34.88 | $25.41 | 38,293 |
| 2017-05-24 | $34.83 | $35.26 | $34.83 | $35.06 | $25.54 | 33,682 |
| 2017-05-23 | $34.28 | $34.86 | $34.28 | $34.80 | $25.35 | 39,679 |
| 2017-05-22 | $34.43 | $34.57 | $34.26 | $34.38 | $25.05 | 41,401 |
| 2017-05-19 | $34.04 | $34.42 | $34.03 | $34.33 | $25.01 | 34,525 |
| 2017-05-18 | $33.74 | $34.14 | $33.46 | $33.88 | $24.68 | 45,469 |
| 2017-05-17 | $34.75 | $34.75 | $33.59 | $33.78 | $24.61 | 84,768 |
| 2017-05-16 | $34.87 | $35.00 | $34.65 | $34.96 | $25.47 | 29,207 |
| 2017-05-15 | $34.79 | $34.97 | $34.71 | $34.80 | $25.35 | 30,975 |
| 2017-05-12 | $34.78 | $34.78 | $34.41 | $34.69 | $25.27 | 39,521 |
| 2017-05-11 | $35.40 | $35.40 | $34.78 | $35.00 | $25.50 | 41,868 |
| 2017-05-10 | $35.36 | $35.43 | $35.01 | $35.40 | $25.79 | 49,244 |
| 2017-05-09 | $35.45 | $35.66 | $35.19 | $35.21 | $25.65 | 33,447 |
| 2017-05-08 | $35.20 | $35.56 | $35.20 | $35.34 | $25.74 | 46,403 |
| 2017-05-05 | $35.41 | $35.54 | $35.00 | $35.18 | $25.63 | 48,329 |
| 2017-05-04 | $35.38 | $35.57 | $35.10 | $35.35 | $25.75 | 35,970 |
| 2017-05-03 | $35.11 | $35.35 | $34.76 | $35.29 | $25.71 | 65,846 |
| 2017-05-02 | $35.19 | $35.34 | $34.95 | $35.17 | $25.62 | 33,744 |
| 2017-05-01 | $35.28 | $35.45 | $35.10 | $35.19 | $25.64 | 58,720 |
| 2017-04-28 | $35.45 | $35.68 | $35.13 | $35.22 | $25.66 | 42,962 |
| 2017-04-27 | $35.87 | $35.87 | $35.30 | $35.60 | $25.93 | 39,871 |
| 2017-04-26 | $35.28 | $35.93 | $35.28 | $35.60 | $25.93 | 63,655 |
| 2017-04-25 | $35.31 | $35.57 | $35.17 | $35.44 | $25.82 | 50,433 |
| 2017-04-24 | $34.96 | $35.21 | $34.79 | $35.20 | $25.64 | 81,248 |
| 2017-04-21 | $34.16 | $34.42 | $34.07 | $34.34 | $25.02 | 45,404 |
| 2017-04-20 | $33.89 | $34.35 | $33.78 | $34.21 | $24.92 | 58,363 |
| 2017-04-19 | $33.66 | $33.96 | $33.58 | $33.70 | $24.55 | 60,310 |
| 2017-04-18 | $33.48 | $33.74 | $33.29 | $33.62 | $24.49 | 47,593 |
| 2017-04-17 | $33.35 | $33.73 | $33.25 | $33.70 | $24.55 | 65,070 |
| 2017-04-13 | $33.86 | $33.92 | $33.17 | $33.37 | $24.31 | 67,420 |
| 2017-04-12 | $33.97 | $34.07 | $33.66 | $33.78 | $24.61 | 63,931 |
| 2017-04-11 | $33.78 | $34.01 | $33.57 | $33.97 | $24.75 | 72,715 |
| 2017-04-10 | $34.01 | $34.54 | $33.80 | $34.07 | $24.82 | 59,485 |
| 2017-04-07 | $34.07 | $34.16 | $33.77 | $34.16 | $24.88 | 49,803 |
| 2017-04-06 | $33.78 | $34.16 | $33.56 | $34.12 | $24.86 | 50,667 |
| 2017-04-05 | $34.28 | $34.29 | $33.65 | $33.80 | $24.62 | 65,169 |
| 2017-04-04 | $33.97 | $34.03 | $33.68 | $33.93 | $24.72 | 56,014 |
| 2017-04-03 | $34.11 | $34.11 | $33.55 | $33.93 | $24.72 | 154,956 |
| 2017-03-31 | $34.15 | $34.45 | $33.96 | $34.00 | $24.77 | 98,835 |
| 2017-03-30 | $33.80 | $34.34 | $33.77 | $34.15 | $24.88 | 177,678 |
| 2017-03-29 | $33.56 | $33.78 | $33.40 | $33.75 | $24.59 | 101,132 |
| 2017-03-28 | $32.74 | $33.70 | $32.60 | $33.59 | $24.47 | 117,465 |
| 2017-03-27 | $32.90 | $32.91 | $32.10 | $32.77 | $23.87 | 291,962 |
| 2017-03-24 | $33.30 | $33.71 | $33.17 | $33.34 | $24.29 | 62,543 |
| 2017-03-23 | $33.25 | $33.92 | $33.02 | $33.20 | $24.19 | 118,570 |
| 2017-03-22 | $33.82 | $33.87 | $33.21 | $33.26 | $24.23 | 214,610 |
| 2017-03-21 | $36.00 | $36.00 | $34.03 | $34.16 | $24.88 | 120,422 |
| 2017-03-20 | $36.18 | $36.21 | $35.70 | $35.88 | $26.14 | 36,340 |
| 2017-03-17 | $36.10 | $36.32 | $35.63 | $36.28 | $26.43 | 40,093 |
| 2017-03-16 | $36.25 | $36.28 | $35.72 | $35.89 | $26.15 | 37,076 |
| 2017-03-15 | $35.75 | $36.27 | $35.57 | $35.95 | $26.19 | 55,119 |
| 2017-03-14 | $35.78 | $35.79 | $35.51 | $35.67 | $25.98 | 43,116 |
| 2017-03-13 | $36.19 | $36.26 | $35.83 | $35.88 | $26.14 | 37,387 |
| 2017-03-10 | $36.26 | $36.43 | $35.57 | $36.14 | $26.33 | 76,055 |
| 2017-03-09 | $36.13 | $36.41 | $35.92 | $36.05 | $26.26 | 73,293 |
| 2017-03-08 | $36.95 | $36.95 | $36.34 | $36.62 | $26.41 | 57,341 |
| 2017-03-07 | $36.23 | $37.16 | $36.17 | $36.53 | $26.34 | 78,177 |
| 2017-03-06 | $36.91 | $36.91 | $36.10 | $36.12 | $26.05 | 108,023 |
| 2017-03-03 | $36.46 | $37.26 | $36.42 | $36.98 | $26.67 | 59,348 |
| 2017-03-02 | $37.48 | $37.48 | $36.51 | $36.70 | $26.46 | 104,756 |
| 2017-03-01 | $36.97 | $37.41 | $36.96 | $37.38 | $26.95 | 69,924 |
| 2017-02-28 | $36.40 | $36.50 | $36.30 | $36.36 | $26.22 | 74,606 |
| 2017-02-27 | $36.26 | $36.68 | $36.25 | $36.61 | $26.40 | 60,704 |
| 2017-02-24 | $36.45 | $36.61 | $36.02 | $36.36 | $26.22 | 59,608 |
| 2017-02-23 | $36.88 | $36.88 | $36.50 | $36.57 | $26.37 | 75,001 |
| 2017-02-22 | $36.71 | $37.03 | $36.45 | $36.61 | $26.40 | 51,506 |
| 2017-02-21 | $37.03 | $37.04 | $36.80 | $36.85 | $26.57 | 47,496 |
| 2017-02-17 | $36.72 | $37.00 | $36.48 | $36.90 | $26.61 | 61,752 |
| 2017-02-16 | $36.97 | $37.11 | $36.50 | $36.72 | $26.48 | 69,719 |
| 2017-02-15 | $37.08 | $37.20 | $36.87 | $37.03 | $26.70 | 101,106 |
| 2017-02-14 | $36.37 | $37.13 | $36.33 | $37.10 | $26.75 | 82,570 |
| 2017-02-13 | $36.22 | $36.82 | $36.22 | $36.34 | $26.20 | 91,730 |
| 2017-02-10 | $36.22 | $36.49 | $35.99 | $36.03 | $25.98 | 117,424 |
| 2017-02-09 | $36.10 | $36.42 | $36.01 | $36.22 | $26.12 | 99,368 |
| 2017-02-08 | $36.35 | $36.35 | $36.00 | $36.07 | $26.01 | 80,222 |
| 2017-02-07 | $37.10 | $37.15 | $36.20 | $36.49 | $26.31 | 152,089 |
| 2017-02-06 | $37.14 | $37.31 | $36.86 | $36.90 | $26.61 | 65,421 |
| 2017-02-03 | $36.22 | $37.43 | $36.22 | $37.29 | $26.89 | 145,339 |
| 2017-02-02 | $36.05 | $36.52 | $35.80 | $35.86 | $25.86 | 87,913 |
| 2017-02-01 | $36.72 | $36.95 | $36.16 | $36.16 | $26.07 | 71,979 |
| 2017-01-31 | $36.33 | $36.63 | $36.11 | $36.44 | $26.28 | 72,023 |
| 2017-01-30 | $36.70 | $36.70 | $36.27 | $36.54 | $26.35 | 67,360 |
| 2017-01-27 | $36.99 | $36.99 | $36.62 | $36.83 | $26.56 | 44,009 |
| 2017-01-26 | $36.77 | $37.30 | $36.43 | $36.94 | $26.64 | 90,838 |
| 2017-01-25 | $36.75 | $37.21 | $36.47 | $36.69 | $26.46 | 109,924 |
| 2017-01-24 | $35.53 | $36.70 | $35.53 | $36.36 | $26.22 | 112,860 |
| 2017-01-23 | $35.54 | $35.64 | $35.31 | $35.64 | $25.70 | 46,096 |
| 2017-01-20 | $34.95 | $35.74 | $34.88 | $35.57 | $25.65 | 72,740 |
| 2017-01-19 | $35.15 | $35.23 | $34.54 | $35.03 | $25.26 | 78,513 |
| 2017-01-18 | $34.93 | $35.04 | $34.37 | $34.98 | $25.22 | 94,271 |
| 2017-01-17 | $35.52 | $35.52 | $34.39 | $34.49 | $24.87 | 186,859 |
| 2017-01-13 | $35.88 | $36.47 | $35.58 | $35.58 | $25.66 | 111,679 |
| 2017-01-12 | $36.35 | $36.35 | $35.52 | $35.61 | $25.68 | 112,940 |
| 2017-01-11 | $36.23 | $36.41 | $36.04 | $36.24 | $26.13 | 79,190 |
| 2017-01-10 | $36.00 | $36.51 | $35.86 | $36.15 | $26.07 | 102,790 |
| 2017-01-09 | $36.66 | $36.66 | $36.00 | $36.00 | $25.96 | 76,553 |
| 2017-01-06 | $36.00 | $37.30 | $35.82 | $36.61 | $26.40 | 124,066 |
| 2017-01-05 | $36.36 | $36.60 | $36.00 | $36.11 | $26.04 | 64,690 |
| 2017-01-04 | $36.39 | $36.64 | $36.19 | $36.50 | $26.32 | 53,007 |
| 2017-01-03 | $36.50 | $36.62 | $35.98 | $36.22 | $26.12 | 57,216 |
| 2016-12-30 | $36.55 | $36.55 | $36.01 | $36.27 | $26.15 | 67,155 |
| 2016-12-29 | $35.73 | $36.70 | $35.24 | $36.24 | $26.13 | 151,741 |
| 2016-12-28 | $36.47 | $36.73 | $35.87 | $35.93 | $25.91 | 60,855 |
| 2016-12-27 | $36.13 | $36.82 | $36.06 | $36.67 | $26.44 | 73,570 |
| 2016-12-23 | $36.24 | $36.36 | $35.73 | $35.76 | $25.79 | 82,278 |
| 2016-12-22 | $36.62 | $37.05 | $36.03 | $36.09 | $26.02 | 117,535 |
| 2016-12-21 | $37.00 | $37.37 | $36.25 | $36.46 | $26.29 | 75,109 |
| 2016-12-20 | $35.70 | $37.37 | $35.70 | $36.94 | $26.64 | 172,230 |
| 2016-12-19 | $35.59 | $35.70 | $35.26 | $35.67 | $25.72 | 43,278 |
| 2016-12-16 | $35.83 | $35.98 | $35.10 | $35.42 | $25.54 | 69,874 |
| 2016-12-15 | $35.10 | $35.86 | $34.93 | $35.73 | $25.76 | 103,285 |
| 2016-12-14 | $35.00 | $35.51 | $34.69 | $34.76 | $25.06 | 114,262 |
| 2016-12-13 | $35.16 | $35.49 | $35.01 | $35.09 | $25.30 | 68,459 |
| 2016-12-12 | $35.88 | $35.92 | $35.07 | $35.31 | $25.46 | 89,393 |
| 2016-12-09 | $35.79 | $36.03 | $35.02 | $35.69 | $25.74 | 124,350 |
| 2016-12-08 | $35.24 | $35.82 | $34.87 | $35.35 | $25.49 | 195,946 |
| 2016-12-07 | $34.73 | $35.71 | $34.60 | $35.13 | $25.07 | 212,584 |
| 2016-12-06 | $33.76 | $34.60 | $33.56 | $34.49 | $24.61 | 146,340 |
| 2016-12-05 | $33.85 | $34.31 | $33.43 | $33.45 | $23.87 | 119,097 |
| 2016-12-02 | $34.25 | $34.25 | $33.50 | $33.59 | $23.97 | 97,441 |
| 2016-12-01 | $33.88 | $34.53 | $33.66 | $34.41 | $24.56 | 111,217 |
| 2016-11-30 | $33.53 | $33.99 | $33.20 | $33.73 | $24.07 | 153,227 |
| 2016-11-29 | $33.64 | $33.64 | $32.94 | $33.01 | $23.56 | 125,978 |
| 2016-11-28 | $33.32 | $33.99 | $33.32 | $33.39 | $23.82 | 113,064 |
| 2016-11-25 | $33.54 | $33.62 | $33.39 | $33.60 | $23.98 | 33,237 |
| 2016-11-23 | $33.10 | $33.55 | $33.08 | $33.33 | $23.78 | 126,081 |
| 2016-11-22 | $33.60 | $33.76 | $32.69 | $32.97 | $23.53 | 145,322 |
| 2016-11-21 | $32.50 | $33.73 | $32.37 | $33.45 | $23.87 | 146,072 |
| 2016-11-18 | $32.10 | $32.64 | $32.06 | $32.32 | $23.06 | 56,448 |
| 2016-11-17 | $32.25 | $32.46 | $32.10 | $32.11 | $22.91 | 130,788 |
| 2016-11-16 | $32.94 | $33.12 | $32.10 | $32.21 | $22.99 | 153,197 |
| 2016-11-15 | $32.50 | $33.52 | $31.90 | $33.36 | $23.81 | 181,312 |
| 2016-11-14 | $31.67 | $32.96 | $31.67 | $32.64 | $23.29 | 219,576 |
| 2016-11-11 | $31.52 | $31.52 | $31.06 | $31.48 | $22.46 | 142,865 |
| 2016-11-10 | $30.60 | $32.09 | $30.47 | $31.52 | $22.49 | 248,062 |
| 2016-11-09 | $28.59 | $30.14 | $28.58 | $30.13 | $21.50 | 132,646 |
| 2016-11-08 | $28.50 | $28.69 | $28.21 | $28.38 | $20.25 | 44,826 |
| 2016-11-07 | $28.39 | $28.69 | $28.39 | $28.56 | $20.38 | 26,929 |
| 2016-11-04 | $28.15 | $28.26 | $27.87 | $28.00 | $19.98 | 69,450 |
| 2016-11-03 | $28.61 | $28.64 | $28.05 | $28.05 | $20.02 | 61,361 |
| 2016-11-02 | $28.51 | $28.85 | $28.01 | $28.78 | $20.54 | 79,339 |
| 2016-11-01 | $28.94 | $28.97 | $28.55 | $28.75 | $20.52 | 63,029 |
| 2016-10-31 | $28.56 | $28.97 | $28.56 | $28.91 | $20.63 | 71,619 |
| 2016-10-28 | $28.86 | $29.00 | $28.43 | $28.61 | $20.42 | 27,140 |
| 2016-10-27 | $28.72 | $28.94 | $28.58 | $28.83 | $20.57 | 72,870 |
| 2016-10-26 | $28.29 | $28.80 | $28.20 | $28.74 | $20.51 | 54,765 |
| 2016-10-25 | $28.50 | $28.52 | $28.25 | $28.34 | $20.22 | 32,300 |
| 2016-10-24 | $28.08 | $28.54 | $28.06 | $28.50 | $20.34 | 110,089 |
| 2016-10-21 | $27.59 | $28.50 | $27.59 | $28.08 | $20.04 | 55,966 |
| 2016-10-20 | $27.49 | $27.84 | $27.40 | $27.63 | $19.72 | 49,283 |
| 2016-10-19 | $27.40 | $27.60 | $27.21 | $27.51 | $19.63 | 72,444 |
| 2016-10-18 | $27.28 | $27.43 | $27.01 | $27.21 | $19.42 | 50,646 |
| 2016-10-17 | $27.32 | $27.52 | $26.86 | $27.03 | $19.29 | 74,384 |
| 2016-10-14 | $27.33 | $27.66 | $27.24 | $27.29 | $19.47 | 50,102 |
| 2016-10-13 | $27.56 | $27.56 | $27.04 | $27.04 | $19.30 | 38,940 |
| 2016-10-12 | $27.32 | $27.90 | $27.32 | $27.66 | $19.74 | 49,650 |
| 2016-10-11 | $27.78 | $27.82 | $27.12 | $27.12 | $19.35 | 70,571 |
| 2016-10-10 | $27.61 | $28.04 | $27.54 | $27.76 | $19.81 | 58,376 |
| 2016-10-07 | $27.58 | $27.88 | $27.36 | $27.36 | $19.52 | 97,188 |
| 2016-10-06 | $27.84 | $27.88 | $27.47 | $27.47 | $19.60 | 60,870 |
| 2016-10-05 | $27.47 | $28.12 | $27.46 | $27.92 | $19.92 | 71,697 |
| 2016-10-04 | $27.82 | $27.96 | $27.37 | $27.37 | $19.53 | 66,560 |
| 2016-10-03 | $27.86 | $27.86 | $27.53 | $27.63 | $19.72 | 46,671 |
| 2016-09-30 | $27.33 | $27.88 | $27.33 | $27.76 | $19.81 | 50,254 |
| 2016-09-29 | $27.90 | $28.06 | $27.24 | $27.35 | $19.52 | 78,867 |
| 2016-09-28 | $27.69 | $27.87 | $27.59 | $27.86 | $19.88 | 27,989 |
| 2016-09-27 | $27.49 | $27.67 | $27.41 | $27.64 | $19.72 | 46,517 |
| 2016-09-26 | $27.84 | $27.93 | $27.48 | $27.54 | $19.65 | 27,607 |
| 2016-09-23 | $27.87 | $28.05 | $27.86 | $28.02 | $20.00 | 28,074 |
| 2016-09-22 | $28.04 | $28.40 | $27.75 | $27.79 | $19.83 | 57,180 |
| 2016-09-21 | $27.73 | $27.99 | $27.55 | $27.93 | $19.93 | 60,261 |
| 2016-09-20 | $27.95 | $28.11 | $27.51 | $27.70 | $19.77 | 91,286 |
| 2016-09-19 | $27.22 | $27.82 | $27.22 | $27.65 | $19.73 | 41,425 |
| 2016-09-16 | $27.61 | $27.83 | $27.22 | $27.46 | $19.60 | 49,526 |
| 2016-09-15 | $27.62 | $27.83 | $27.49 | $27.80 | $19.84 | 29,982 |
| 2016-09-14 | $27.55 | $27.89 | $27.50 | $27.59 | $19.69 | 53,851 |
| 2016-09-13 | $27.60 | $27.64 | $27.22 | $27.64 | $19.72 | 38,099 |
| 2016-09-12 | $27.37 | $27.87 | $27.36 | $27.74 | $19.80 | 37,699 |
| 2016-09-09 | $27.69 | $27.84 | $27.35 | $27.45 | $19.59 | 57,088 |
| 2016-09-08 | $27.77 | $27.93 | $27.73 | $27.86 | $19.88 | 35,621 |
| 2016-09-07 | $27.91 | $28.28 | $27.91 | $28.07 | $19.77 | 38,834 |
| 2016-09-06 | $28.15 | $28.30 | $27.90 | $28.01 | $19.73 | 77,746 |
| 2016-09-02 | $28.70 | $28.77 | $28.15 | $28.30 | $19.93 | 57,140 |
| 2016-09-01 | $28.90 | $28.91 | $28.45 | $28.46 | $20.04 | 106,730 |
| 2016-08-31 | $28.93 | $28.93 | $28.69 | $28.80 | $20.28 | 98,471 |
| 2016-08-30 | $28.46 | $28.99 | $28.42 | $28.99 | $20.42 | 70,949 |
| 2016-08-29 | $27.94 | $28.50 | $27.93 | $28.43 | $20.02 | 52,282 |
| 2016-08-26 | $27.88 | $28.20 | $27.87 | $27.93 | $19.67 | 53,412 |
| 2016-08-25 | $28.02 | $28.08 | $27.80 | $27.93 | $19.67 | 25,259 |
| 2016-08-24 | $28.12 | $28.17 | $27.84 | $27.94 | $19.68 | 53,904 |
| 2016-08-23 | $27.85 | $28.13 | $27.65 | $28.07 | $19.77 | 79,433 |
| 2016-08-22 | $27.55 | $27.79 | $27.33 | $27.70 | $19.51 | 51,013 |
| 2016-08-19 | $27.80 | $27.89 | $27.43 | $27.67 | $19.49 | 54,843 |
| 2016-08-18 | $27.73 | $27.83 | $27.62 | $27.78 | $19.56 | 24,737 |
| 2016-08-17 | $27.35 | $27.99 | $27.35 | $27.73 | $19.53 | 67,852 |
| 2016-08-16 | $27.07 | $27.54 | $27.07 | $27.47 | $19.35 | 68,219 |
| 2016-08-15 | $27.12 | $27.22 | $27.00 | $27.07 | $19.06 | 28,543 |
| 2016-08-12 | $27.00 | $27.20 | $27.00 | $27.08 | $19.07 | 33,741 |
| 2016-08-11 | $27.32 | $27.37 | $27.01 | $27.15 | $19.12 | 72,923 |
| 2016-08-10 | $27.29 | $27.33 | $27.04 | $27.21 | $19.16 | 61,102 |
| 2016-08-09 | $26.61 | $27.30 | $26.57 | $27.24 | $19.18 | 62,085 |
| 2016-08-08 | $27.03 | $27.09 | $26.65 | $26.73 | $18.82 | 67,030 |
| 2016-08-05 | $26.32 | $26.89 | $26.32 | $26.84 | $18.90 | 51,600 |
| 2016-08-04 | $26.11 | $26.27 | $25.98 | $26.06 | $18.35 | 21,126 |
| 2016-08-03 | $25.65 | $26.18 | $25.65 | $26.08 | $18.37 | 50,672 |
| 2016-08-02 | $25.82 | $25.93 | $25.59 | $25.59 | $18.02 | 82,170 |
| 2016-08-01 | $26.33 | $26.45 | $26.10 | $26.18 | $18.44 | 60,982 |
| 2016-07-29 | $26.61 | $26.76 | $26.29 | $26.39 | $18.59 | 35,360 |
| 2016-07-28 | $26.55 | $26.78 | $26.36 | $26.76 | $18.85 | 47,327 |
| 2016-07-27 | $26.36 | $26.57 | $26.29 | $26.50 | $18.66 | 32,506 |
| 2016-07-26 | $26.42 | $26.52 | $26.29 | $26.43 | $18.61 | 37,893 |
| 2016-07-25 | $26.32 | $26.52 | $26.26 | $26.32 | $18.54 | 50,497 |
| 2016-07-22 | $26.40 | $26.54 | $26.14 | $26.17 | $18.43 | 71,914 |
| 2016-07-21 | $26.55 | $26.58 | $26.35 | $26.35 | $18.56 | 79,511 |
| 2016-07-20 | $26.39 | $26.56 | $26.31 | $26.49 | $18.66 | 64,343 |
| 2016-07-19 | $26.14 | $26.46 | $26.06 | $26.26 | $18.49 | 44,896 |
| 2016-07-18 | $26.20 | $26.45 | $26.04 | $26.04 | $18.34 | 159,080 |
| 2016-07-15 | $26.70 | $26.70 | $26.17 | $26.38 | $18.58 | 96,859 |
| 2016-07-14 | $26.50 | $26.68 | $26.36 | $26.51 | $18.67 | 97,775 |
| 2016-07-13 | $26.22 | $26.25 | $26.01 | $26.25 | $18.49 | 49,902 |
| 2016-07-12 | $26.04 | $26.31 | $25.94 | $26.19 | $18.44 | 45,052 |
| 2016-07-11 | $25.85 | $25.95 | $25.69 | $25.75 | $18.13 | 59,219 |
| 2016-07-08 | $25.68 | $25.91 | $25.49 | $25.62 | $18.04 | 36,814 |
| 2016-07-07 | $25.43 | $25.67 | $25.09 | $25.40 | $17.89 | 102,394 |
| 2016-07-06 | $25.14 | $25.47 | $25.05 | $25.24 | $17.78 | 94,019 |
| 2016-07-05 | $25.58 | $25.58 | $25.02 | $25.18 | $17.73 | 87,650 |
| 2016-07-01 | $25.74 | $25.90 | $25.37 | $25.80 | $18.17 | 60,495 |
| 2016-06-30 | $25.00 | $25.77 | $24.63 | $25.64 | $18.06 | 130,141 |
| 2016-06-29 | $24.09 | $24.80 | $23.95 | $24.74 | $17.42 | 107,466 |
| 2016-06-28 | $23.66 | $23.88 | $23.40 | $23.88 | $16.82 | 140,948 |
| 2016-06-27 | $23.85 | $23.94 | $22.81 | $23.05 | $15.99 | 245,621 |
| 2016-06-24 | $24.00 | $24.63 | $23.97 | $24.28 | $16.84 | 154,393 |
| 2016-06-23 | $25.48 | $25.60 | $25.29 | $25.29 | $17.54 | 69,455 |
| 2016-06-22 | $24.95 | $25.38 | $24.95 | $25.13 | $17.43 | 44,694 |
| 2016-06-21 | $25.09 | $25.23 | $24.86 | $25.02 | $17.35 | 39,516 |
| 2016-06-20 | $25.15 | $25.42 | $25.00 | $25.02 | $17.35 | 83,538 |
| 2016-06-17 | $25.14 | $25.14 | $24.52 | $24.75 | $17.16 | 69,971 |
| 2016-06-16 | $24.62 | $25.18 | $24.52 | $25.10 | $17.41 | 74,588 |
| 2016-06-15 | $24.77 | $25.32 | $24.77 | $24.80 | $17.20 | 111,672 |
| 2016-06-14 | $25.28 | $25.42 | $24.68 | $24.88 | $17.25 | 148,223 |
| 2016-06-13 | $25.80 | $26.07 | $25.46 | $25.49 | $17.68 | 46,799 |
| 2016-06-10 | $26.44 | $26.44 | $25.62 | $26.00 | $18.03 | 81,302 |
| 2016-06-09 | $26.48 | $29.00 | $26.35 | $26.65 | $18.48 | 158,242 |
| 2016-06-08 | $26.87 | $27.09 | $26.87 | $26.90 | $18.40 | 55,362 |
| 2016-06-07 | $26.97 | $27.37 | $26.87 | $26.87 | $18.38 | 79,205 |
| 2016-06-06 | $27.36 | $27.52 | $27.04 | $27.12 | $18.55 | 109,572 |
| 2016-06-03 | $27.50 | $27.50 | $26.52 | $27.44 | $18.77 | 169,442 |
| 2016-06-02 | $27.58 | $28.18 | $27.45 | $27.67 | $18.93 | 111,370 |
| 2016-06-01 | $27.55 | $28.16 | $27.25 | $27.85 | $19.05 | 100,547 |
| 2016-05-31 | $27.80 | $27.80 | $27.18 | $27.60 | $18.88 | 106,079 |
| 2016-05-27 | $27.00 | $27.87 | $26.75 | $27.66 | $18.92 | 132,309 |
| 2016-05-26 | $27.01 | $27.30 | $26.70 | $26.92 | $18.41 | 118,316 |
| 2016-05-25 | $25.93 | $27.04 | $25.93 | $27.02 | $18.48 | 155,486 |
| 2016-05-24 | $25.89 | $25.89 | $25.56 | $25.85 | $17.68 | 61,175 |
| 2016-05-23 | $25.63 | $25.75 | $25.34 | $25.68 | $17.57 | 115,948 |
| 2016-05-20 | $25.57 | $25.73 | $25.39 | $25.55 | $17.48 | 56,524 |
| 2016-05-19 | $25.72 | $25.72 | $25.04 | $25.60 | $17.51 | 141,282 |
| 2016-05-18 | $24.64 | $25.71 | $24.64 | $25.67 | $17.56 | 169,682 |
| 2016-05-17 | $24.65 | $24.73 | $24.40 | $24.58 | $16.81 | 51,025 |
| 2016-05-16 | $24.42 | $24.73 | $24.42 | $24.68 | $16.88 | 49,871 |
| 2016-05-13 | $24.88 | $25.03 | $24.27 | $24.35 | $16.66 | 89,705 |
| 2016-05-12 | $25.10 | $25.19 | $24.67 | $24.92 | $17.05 | 95,535 |
| 2016-05-11 | $24.96 | $25.16 | $24.88 | $24.94 | $17.06 | 50,197 |
| 2016-05-10 | $24.82 | $25.10 | $24.69 | $25.06 | $17.14 | 61,359 |
| 2016-05-09 | $24.61 | $24.92 | $24.50 | $24.65 | $16.86 | 73,095 |
| 2016-05-06 | $24.40 | $24.61 | $24.34 | $24.61 | $16.83 | 33,087 |
| 2016-05-05 | $24.87 | $24.97 | $24.55 | $24.60 | $16.83 | 32,918 |
| 2016-05-04 | $24.95 | $24.99 | $24.55 | $24.71 | $16.90 | 41,801 |
| 2016-05-03 | $25.09 | $25.09 | $24.81 | $25.03 | $17.12 | 46,875 |
| 2016-05-02 | $25.49 | $25.49 | $25.20 | $25.34 | $17.33 | 43,473 |
| 2016-04-29 | $25.25 | $25.45 | $25.06 | $25.40 | $17.37 | 40,913 |
| 2016-04-28 | $25.24 | $25.57 | $25.14 | $25.33 | $17.33 | 50,931 |
| 2016-04-27 | $25.34 | $25.54 | $25.12 | $25.47 | $17.42 | 43,067 |
| 2016-04-26 | $25.08 | $25.43 | $25.08 | $25.41 | $17.38 | 30,101 |
| 2016-04-25 | $25.19 | $25.31 | $24.88 | $25.06 | $17.14 | 93,505 |
| 2016-04-22 | $25.36 | $25.50 | $25.33 | $25.37 | $17.35 | 68,159 |
| 2016-04-21 | $25.50 | $25.75 | $25.36 | $25.44 | $17.40 | 91,115 |
| 2016-04-20 | $25.33 | $25.46 | $25.15 | $25.43 | $17.39 | 30,959 |
| 2016-04-19 | $24.94 | $25.25 | $24.90 | $25.25 | $17.27 | 71,081 |
| 2016-04-18 | $24.66 | $24.94 | $24.64 | $24.91 | $17.04 | 42,708 |
| 2016-04-15 | $24.58 | $24.78 | $24.49 | $24.66 | $16.87 | 41,748 |
| 2016-04-14 | $24.57 | $24.88 | $24.47 | $24.65 | $16.86 | 80,156 |
| 2016-04-13 | $24.11 | $24.74 | $24.11 | $24.74 | $16.92 | 76,571 |
| 2016-04-12 | $23.47 | $23.88 | $23.30 | $23.88 | $16.33 | 72,426 |
| 2016-04-11 | $23.25 | $23.60 | $23.16 | $23.40 | $16.01 | 66,668 |
| 2016-04-08 | $23.61 | $23.63 | $23.03 | $23.14 | $15.83 | 142,099 |
| 2016-04-07 | $23.78 | $23.78 | $23.12 | $23.50 | $16.07 | 99,943 |
| 2016-04-06 | $23.82 | $23.93 | $23.51 | $23.93 | $16.37 | 111,169 |
| 2016-04-05 | $24.10 | $24.10 | $23.51 | $23.71 | $16.22 | 81,873 |
| 2016-04-04 | $24.63 | $24.63 | $24.00 | $24.40 | $16.69 | 96,021 |
| 2016-04-01 | $24.20 | $25.20 | $23.93 | $25.20 | $17.24 | 51,706 |
| 2016-03-31 | $24.18 | $24.37 | $23.79 | $24.30 | $16.62 | 78,514 |
| 2016-03-30 | $23.77 | $24.38 | $23.77 | $24.11 | $16.49 | 63,360 |
| 2016-03-29 | $23.62 | $23.75 | $23.33 | $23.56 | $16.12 | 80,879 |
| 2016-03-28 | $23.78 | $23.99 | $23.51 | $23.64 | $16.17 | 54,296 |
| 2016-03-24 | $23.75 | $23.80 | $23.56 | $23.57 | $16.12 | 60,645 |
| 2016-03-23 | $24.08 | $24.20 | $23.78 | $23.86 | $16.32 | 94,404 |
| 2016-03-22 | $23.83 | $24.21 | $23.79 | $24.03 | $16.44 | 66,791 |
| 2016-03-21 | $23.85 | $24.02 | $23.63 | $24.00 | $16.42 | 72,682 |
| 2016-03-18 | $23.50 | $24.05 | $23.50 | $23.81 | $16.29 | 91,576 |
| 2016-03-17 | $23.34 | $23.47 | $23.03 | $23.42 | $16.02 | 57,849 |
| 2016-03-16 | $23.35 | $23.63 | $23.17 | $23.26 | $15.91 | 50,860 |
| 2016-03-15 | $23.41 | $23.46 | $23.25 | $23.42 | $16.02 | 41,883 |
| 2016-03-14 | $23.43 | $23.61 | $23.28 | $23.58 | $16.13 | 36,312 |
| 2016-03-11 | $23.22 | $23.50 | $23.22 | $23.50 | $16.07 | 54,809 |
| 2016-03-10 | $23.28 | $23.45 | $22.91 | $22.96 | $15.70 | 88,213 |
| 2016-03-09 | $23.55 | $23.55 | $22.98 | $23.14 | $15.83 | 62,843 |
| 2016-03-08 | $24.15 | $24.15 | $23.75 | $23.85 | $16.06 | 44,937 |
| 2016-03-07 | $24.34 | $24.45 | $24.11 | $24.15 | $16.26 | 59,603 |
| 2016-03-04 | $24.29 | $24.64 | $24.04 | $24.54 | $16.52 | 56,831 |
| 2016-03-03 | $23.92 | $24.15 | $23.67 | $24.13 | $16.25 | 65,314 |
| 2016-03-02 | $23.20 | $24.00 | $23.16 | $23.80 | $16.02 | 83,204 |
| 2016-03-01 | $22.68 | $23.34 | $22.45 | $23.33 | $15.71 | 77,042 |
| 2016-02-29 | $23.03 | $23.03 | $22.35 | $22.35 | $15.05 | 92,391 |
| 2016-02-26 | $22.96 | $23.20 | $22.47 | $23.05 | $15.52 | 139,225 |
| 2016-02-25 | $22.44 | $22.80 | $22.23 | $22.79 | $15.34 | 93,401 |
| 2016-02-24 | $22.13 | $22.41 | $21.75 | $22.37 | $15.06 | 79,717 |
| 2016-02-23 | $22.59 | $22.63 | $22.01 | $22.26 | $14.99 | 62,844 |
| 2016-02-22 | $22.42 | $22.58 | $22.34 | $22.52 | $15.16 | 88,143 |
| 2016-02-19 | $22.17 | $22.22 | $21.88 | $22.08 | $14.87 | 48,408 |
| 2016-02-18 | $22.32 | $22.32 | $21.77 | $22.13 | $14.90 | 80,981 |
| 2016-02-17 | $21.99 | $22.55 | $21.68 | $22.55 | $15.18 | 202,457 |
| 2016-02-16 | $21.20 | $21.68 | $20.97 | $21.50 | $14.47 | 102,882 |
| 2016-02-12 | $20.37 | $20.93 | $20.37 | $20.80 | $14.00 | 104,623 |
| 2016-02-11 | $20.64 | $20.90 | $19.91 | $19.99 | $13.46 | 177,939 |
| 2016-02-10 | $21.26 | $21.60 | $21.09 | $21.13 | $14.23 | 102,536 |
| 2016-02-09 | $20.81 | $21.40 | $20.79 | $21.11 | $14.21 | 61,013 |
| 2016-02-08 | $21.99 | $21.99 | $21.00 | $21.18 | $14.26 | 108,122 |
| 2016-02-05 | $22.50 | $22.70 | $22.11 | $22.19 | $14.94 | 35,850 |
| 2016-02-04 | $22.22 | $22.79 | $22.22 | $22.46 | $15.12 | 56,130 |
| 2016-02-03 | $22.57 | $22.62 | $21.61 | $22.28 | $15.00 | 158,756 |
| 2016-02-02 | $22.58 | $22.74 | $22.24 | $22.41 | $15.09 | 59,530 |
| 2016-02-01 | $23.01 | $23.04 | $22.78 | $22.89 | $15.41 | 78,947 |
| 2016-01-29 | $22.87 | $23.10 | $22.80 | $23.06 | $15.52 | 50,270 |
| 2016-01-28 | $22.44 | $22.78 | $22.35 | $22.75 | $15.32 | 55,048 |
| 2016-01-27 | $22.42 | $22.70 | $22.21 | $22.35 | $15.05 | 43,659 |
| 2016-01-26 | $21.86 | $22.39 | $21.80 | $22.38 | $15.07 | 93,287 |
| 2016-01-25 | $22.15 | $22.20 | $21.66 | $21.69 | $14.60 | 102,722 |
| 2016-01-22 | $21.25 | $22.23 | $21.18 | $22.23 | $14.97 | 201,538 |
| 2016-01-21 | $20.55 | $21.16 | $20.40 | $20.85 | $14.04 | 127,703 |
| 2016-01-20 | $20.51 | $20.65 | $19.52 | $20.40 | $13.73 | 373,256 |
| 2016-01-19 | $22.12 | $22.25 | $20.85 | $21.00 | $14.14 | 218,323 |
| 2016-01-15 | $22.48 | $22.51 | $21.50 | $21.94 | $14.77 | 189,181 |
| 2016-01-14 | $23.01 | $23.24 | $22.55 | $23.04 | $15.51 | 142,844 |
| 2016-01-13 | $24.44 | $24.71 | $22.82 | $22.99 | $15.48 | 90,483 |
| 2016-01-12 | $25.08 | $25.09 | $24.30 | $24.48 | $16.48 | 68,968 |
| 2016-01-11 | $25.04 | $25.26 | $24.54 | $24.70 | $16.63 | 114,138 |
| 2016-01-08 | $25.52 | $25.85 | $25.00 | $25.04 | $16.86 | 52,832 |
| 2016-01-07 | $26.51 | $26.65 | $25.22 | $25.34 | $17.06 | 98,055 |
| 2016-01-06 | $27.02 | $27.32 | $27.00 | $27.01 | $18.18 | 32,525 |
| 2016-01-05 | $27.69 | $27.69 | $27.31 | $27.45 | $18.48 | 32,916 |
| 2016-01-04 | $27.78 | $27.78 | $27.32 | $27.57 | $18.56 | 35,901 |
| 2015-12-31 | $27.90 | $28.14 | $27.71 | $28.03 | $18.87 | 66,009 |
| 2015-12-30 | $27.48 | $27.93 | $27.48 | $27.92 | $18.80 | 49,132 |
| 2015-12-29 | $27.51 | $27.68 | $27.51 | $27.56 | $18.55 | 42,231 |
| 2015-12-28 | $27.29 | $27.49 | $27.29 | $27.41 | $18.45 | 29,811 |
| 2015-12-24 | $27.40 | $27.50 | $27.28 | $27.44 | $18.47 | 16,398 |
| 2015-12-23 | $27.60 | $27.88 | $27.47 | $27.51 | $18.52 | 25,734 |
| 2015-12-22 | $27.34 | $27.54 | $27.19 | $27.39 | $18.44 | 30,372 |
| 2015-12-21 | $27.39 | $27.50 | $27.20 | $27.31 | $18.39 | 50,945 |
| 2015-12-18 | $27.41 | $27.62 | $27.20 | $27.25 | $18.35 | 27,768 |
| 2015-12-17 | $27.85 | $27.85 | $27.30 | $27.60 | $18.58 | 42,453 |
| 2015-12-16 | $27.48 | $27.89 | $27.26 | $27.85 | $18.75 | 58,622 |
| 2015-12-15 | $26.76 | $27.42 | $26.76 | $27.37 | $18.43 | 67,600 |
| 2015-12-14 | $26.92 | $27.19 | $26.31 | $26.39 | $17.77 | 75,928 |
| 2015-12-11 | $27.30 | $27.43 | $27.01 | $27.14 | $18.27 | 63,763 |
| 2015-12-10 | $27.66 | $27.87 | $27.58 | $27.68 | $18.63 | 35,086 |
| 2015-12-09 | $28.21 | $28.39 | $27.62 | $27.71 | $18.66 | 57,131 |
| 2015-12-08 | $28.73 | $29.09 | $28.46 | $28.58 | $18.99 | 46,771 |
| 2015-12-07 | $29.25 | $29.31 | $28.70 | $29.25 | $19.43 | 42,820 |
| 2015-12-04 | $28.59 | $29.38 | $28.59 | $29.31 | $19.47 | 70,879 |
| 2015-12-03 | $28.76 | $28.90 | $28.46 | $28.47 | $18.91 | 38,216 |
| 2015-12-02 | $29.10 | $29.10 | $28.59 | $28.70 | $19.07 | 64,754 |
| 2015-12-01 | $28.61 | $29.09 | $28.60 | $29.09 | $19.33 | 62,305 |
| 2015-11-30 | $28.54 | $28.67 | $28.37 | $28.59 | $18.99 | 58,319 |
| 2015-11-27 | $28.29 | $28.55 | $28.29 | $28.47 | $18.91 | 6,134 |
| 2015-11-25 | $27.83 | $28.50 | $27.83 | $28.36 | $18.84 | 28,977 |
| 2015-11-24 | $27.63 | $28.10 | $27.58 | $27.95 | $18.57 | 32,933 |
| 2015-11-23 | $28.02 | $28.10 | $27.78 | $27.84 | $18.50 | 79,162 |
| 2015-11-20 | $28.27 | $28.30 | $27.88 | $27.88 | $18.52 | 109,312 |
| 2015-11-19 | $28.68 | $28.68 | $28.07 | $28.07 | $18.65 | 77,822 |
| 2015-11-18 | $28.55 | $28.73 | $27.87 | $28.51 | $18.94 | 79,216 |
| 2015-11-17 | $28.00 | $29.39 | $27.73 | $28.68 | $19.05 | 75,400 |
| 2015-11-16 | $27.92 | $28.00 | $27.58 | $27.80 | $18.47 | 54,942 |
| 2015-11-13 | $28.41 | $28.82 | $27.79 | $27.84 | $18.50 | 40,293 |
| 2015-11-12 | $28.66 | $28.75 | $28.31 | $28.41 | $18.87 | 33,921 |
| 2015-11-11 | $28.90 | $29.04 | $28.53 | $28.98 | $19.25 | 62,497 |
| 2015-11-10 | $28.20 | $28.84 | $28.20 | $28.69 | $19.06 | 81,987 |
| 2015-11-09 | $28.45 | $28.72 | $28.21 | $28.47 | $18.91 | 75,810 |
| 2015-11-06 | $28.00 | $28.54 | $28.00 | $28.50 | $18.93 | 88,313 |
| 2015-11-05 | $27.66 | $27.83 | $27.57 | $27.63 | $18.36 | 22,068 |
| 2015-11-04 | $27.62 | $27.80 | $27.43 | $27.67 | $18.38 | 41,858 |
| 2015-11-03 | $27.42 | $27.71 | $27.33 | $27.56 | $18.31 | 57,521 |
| 2015-11-02 | $26.83 | $27.33 | $26.83 | $27.33 | $18.16 | 51,791 |
| 2015-10-30 | $26.68 | $26.99 | $26.57 | $26.77 | $17.79 | 53,382 |
| 2015-10-29 | $26.67 | $26.83 | $26.52 | $26.68 | $17.73 | 47,175 |
| 2015-10-28 | $26.14 | $26.64 | $26.12 | $26.59 | $17.67 | 42,219 |
| 2015-10-27 | $26.15 | $26.31 | $26.11 | $26.20 | $17.41 | 46,770 |
| 2015-10-26 | $26.13 | $26.42 | $26.07 | $26.42 | $17.55 | 25,732 |
| 2015-10-23 | $26.18 | $26.39 | $26.02 | $26.20 | $17.41 | 41,493 |
| 2015-10-22 | $26.04 | $26.31 | $26.04 | $26.11 | $17.35 | 64,530 |
| 2015-10-21 | $25.76 | $26.20 | $25.76 | $26.02 | $17.29 | 62,596 |
| 2015-10-20 | $25.37 | $25.83 | $25.37 | $25.82 | $17.15 | 27,771 |
| 2015-10-19 | $25.31 | $25.52 | $25.30 | $25.38 | $16.86 | 25,658 |
| 2015-10-16 | $25.11 | $25.61 | $25.04 | $25.53 | $16.96 | 34,529 |
| 2015-10-15 | $24.99 | $25.16 | $24.80 | $24.93 | $16.56 | 52,540 |
| 2015-10-14 | $25.35 | $25.35 | $24.92 | $24.92 | $16.56 | 42,325 |
| 2015-10-13 | $25.26 | $25.57 | $25.26 | $25.28 | $16.80 | 26,641 |
| 2015-10-12 | $25.65 | $25.70 | $25.33 | $25.50 | $16.94 | 30,720 |
| 2015-10-09 | $25.59 | $25.64 | $25.42 | $25.60 | $17.01 | 45,570 |
| 2015-10-08 | $25.35 | $25.64 | $25.21 | $25.55 | $16.97 | 47,566 |
| 2015-10-07 | $24.93 | $25.53 | $24.93 | $25.53 | $16.96 | 78,914 |
| 2015-10-06 | $24.77 | $24.94 | $24.59 | $24.90 | $16.54 | 30,100 |
| 2015-10-05 | $24.84 | $24.91 | $24.61 | $24.71 | $16.42 | 48,233 |
| 2015-10-02 | $24.78 | $24.78 | $24.27 | $24.64 | $16.37 | 62,663 |
| 2015-10-01 | $25.41 | $25.41 | $24.91 | $25.19 | $16.74 | 80,426 |
| 2015-09-30 | $24.47 | $25.33 | $24.39 | $25.30 | $16.81 | 67,094 |
| 2015-09-29 | $24.20 | $24.41 | $24.03 | $24.09 | $16.00 | 46,498 |
| 2015-09-28 | $25.15 | $25.15 | $24.18 | $24.21 | $16.08 | 45,457 |
| 2015-09-25 | $25.03 | $25.42 | $25.03 | $25.28 | $16.80 | 50,311 |
| 2015-09-24 | $24.78 | $25.04 | $24.61 | $24.75 | $16.44 | 55,403 |
| 2015-09-23 | $25.45 | $25.45 | $25.06 | $25.06 | $16.65 | 58,264 |
| 2015-09-22 | $25.35 | $25.43 | $25.18 | $25.27 | $16.79 | 23,771 |
| 2015-09-21 | $25.40 | $25.79 | $25.38 | $25.65 | $17.04 | 39,822 |
| 2015-09-18 | $25.77 | $25.85 | $25.29 | $25.32 | $16.82 | 42,925 |
| 2015-09-17 | $26.60 | $26.75 | $26.03 | $26.06 | $17.31 | 45,650 |
| 2015-09-16 | $26.52 | $26.77 | $26.32 | $26.73 | $17.76 | 46,934 |
| 2015-09-15 | $26.09 | $26.58 | $26.09 | $26.49 | $17.60 | 61,304 |
| 2015-09-14 | $25.92 | $26.49 | $25.92 | $26.08 | $17.33 | 61,051 |
| 2015-09-11 | $26.08 | $26.35 | $25.99 | $26.04 | $17.30 | 104,000 |
| 2015-09-10 | $25.91 | $26.47 | $25.91 | $26.12 | $17.35 | 133,544 |
| 2015-09-09 | $26.54 | $26.54 | $25.91 | $25.91 | $17.21 | 48,501 |
| 2015-09-08 | $26.37 | $26.60 | $26.19 | $26.57 | $17.40 | 30,893 |
| 2015-09-04 | $25.33 | $25.90 | $25.33 | $25.90 | $16.96 | 38,642 |
| 2015-09-03 | $25.51 | $25.81 | $25.51 | $25.68 | $16.82 | 37,314 |
| 2015-09-02 | $25.32 | $25.74 | $25.18 | $25.49 | $16.70 | 43,684 |
| 2015-09-01 | $25.63 | $25.77 | $25.33 | $25.42 | $16.65 | 30,256 |
| 2015-08-31 | $25.98 | $26.21 | $25.72 | $26.19 | $17.15 | 38,280 |