Central Garden & Pet Company (CENT) Exchange: NASDAQ
Data as of May 2, 2025
$34.35 ($-0.55) -1.58%
Central Garden & Pet Company - Daily Information
Click for more stock information on Central Garden & Pet Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.59 |
| Previous Close | $34.35 |
| High | $34.59 |
| Low | $34.10 |
| Adjusted Open | $34.59 |
| Previous Adjusted Close | $34.35 |
| Adjusted High | $34.59 |
| Adjusted Low | $34.10 |
About Central Garden & Pet Company (CENT)
Central Garden & Pet Company is a vertically integrated, national distributor of lawn, garden and pet supplies in the consumer packaged goods industry. Founded in 1980, Central Garden & Pet has continued to operate since its founding, spanning 40 years and has increased its market share and revenue every year. Through its wide-reaching distribution channels, Central Garden & Pet has been able to supply to millions of consumer households across the United States, Canada and Europe. The company continues to increase its distribution centers to ensure robust supply capability, while attempting to remain responsive to consumer needs. Additionally, Central Garden & Pet has seen impressive growth in its consumer products line, ranging from lawns and gardens to bird food and pet beds.
Invest in Central Garden & Pet Company (CENT)
Historical Stock Data for Central Garden & Pet Company (CENT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $34.59 | $34.59 | $34.10 | $34.35 | $34.35 | 55,471 |
| 2025-04-24 | $35.24 | $35.36 | $34.74 | $34.90 | $34.90 | 70,699 |
| 2025-04-23 | $35.60 | $36.08 | $34.96 | $35.34 | $35.34 | 141,258 |
| 2025-04-22 | $35.47 | $35.47 | $33.97 | $35.16 | $35.16 | 140,624 |
| 2025-04-21 | $34.45 | $34.64 | $33.97 | $34.32 | $34.32 | 127,183 |
| 2025-04-17 | $34.92 | $35.46 | $34.66 | $34.80 | $34.80 | 105,117 |
| 2025-04-16 | $36.46 | $36.46 | $34.58 | $34.94 | $34.94 | 160,578 |
| 2025-04-15 | $36.34 | $37.45 | $36.16 | $36.43 | $36.43 | 132,193 |
| 2025-04-14 | $36.11 | $36.60 | $35.79 | $36.41 | $36.41 | 162,845 |
| 2025-04-11 | $35.20 | $36.09 | $34.45 | $35.90 | $35.90 | 164,641 |
| 2025-04-10 | $35.38 | $35.98 | $35.13 | $35.59 | $35.59 | 155,660 |
| 2025-04-09 | $34.07 | $36.76 | $33.84 | $35.94 | $35.94 | 216,478 |
| 2025-04-08 | $35.94 | $35.94 | $33.86 | $34.22 | $34.22 | 206,044 |
| 2025-04-07 | $34.27 | $35.76 | $33.50 | $35.09 | $35.09 | 384,697 |
| 2025-04-04 | $34.75 | $35.60 | $34.68 | $35.23 | $35.23 | 217,832 |
| 2025-04-03 | $36.89 | $37.36 | $35.27 | $35.69 | $35.69 | 184,782 |
| 2025-04-02 | $35.95 | $37.04 | $35.84 | $36.96 | $36.96 | 140,262 |
| 2025-04-01 | $36.83 | $37.51 | $35.98 | $36.40 | $36.40 | 155,162 |
| 2025-03-31 | $35.87 | $36.89 | $35.78 | $36.66 | $36.66 | 159,997 |
| 2025-03-28 | $35.97 | $36.18 | $35.18 | $35.94 | $35.94 | 132,148 |
| 2025-03-27 | $35.23 | $35.91 | $34.86 | $35.88 | $35.88 | 181,684 |
| 2025-03-26 | $34.62 | $35.19 | $34.51 | $35.19 | $35.19 | 158,955 |
| 2025-03-25 | $35.30 | $35.33 | $34.44 | $34.48 | $34.48 | 323,337 |
| 2025-03-24 | $34.71 | $35.90 | $34.30 | $35.58 | $35.58 | 628,899 |
| 2025-03-21 | $36.06 | $36.22 | $33.32 | $33.67 | $33.67 | 3,003,816 |
| 2025-03-20 | $36.19 | $37.09 | $35.93 | $36.34 | $36.34 | 368,155 |
| 2025-03-19 | $35.82 | $37.69 | $35.78 | $36.40 | $36.40 | 336,785 |
| 2025-03-18 | $36.68 | $36.96 | $35.83 | $35.83 | $35.83 | 203,848 |
| 2025-03-17 | $36.41 | $36.92 | $36.41 | $36.68 | $36.68 | 206,206 |
| 2025-03-14 | $36.09 | $36.66 | $35.36 | $36.61 | $36.61 | 195,268 |
| 2025-03-13 | $36.01 | $36.51 | $35.52 | $36.00 | $36.00 | 242,519 |
| 2025-03-12 | $36.86 | $37.59 | $35.79 | $36.23 | $36.23 | 206,777 |
| 2025-03-11 | $36.71 | $37.47 | $36.48 | $36.80 | $36.80 | 254,862 |
| 2025-03-10 | $36.67 | $37.59 | $36.67 | $36.79 | $36.79 | 255,489 |
| 2025-03-07 | $36.92 | $37.82 | $36.81 | $37.06 | $37.06 | 211,025 |
| 2025-03-06 | $35.58 | $36.99 | $35.26 | $36.93 | $36.93 | 190,561 |
| 2025-03-05 | $35.08 | $36.03 | $34.80 | $35.79 | $35.79 | 176,071 |
| 2025-03-04 | $35.07 | $35.46 | $34.47 | $34.98 | $34.98 | 148,527 |
| 2025-03-03 | $35.57 | $35.79 | $34.67 | $34.92 | $34.92 | 201,463 |
| 2025-02-28 | $34.62 | $35.32 | $34.29 | $35.29 | $35.29 | 229,858 |
| 2025-02-27 | $35.25 | $35.25 | $34.37 | $34.38 | $34.38 | 230,337 |
| 2025-02-26 | $34.84 | $35.73 | $34.73 | $35.25 | $35.25 | 290,638 |
| 2025-02-25 | $37.23 | $37.92 | $34.78 | $35.16 | $35.16 | 520,204 |
| 2025-02-24 | $37.34 | $38.06 | $37.16 | $37.51 | $37.51 | 77,225 |
| 2025-02-21 | $37.46 | $37.46 | $36.99 | $37.21 | $37.21 | 109,016 |
| 2025-02-20 | $37.01 | $37.74 | $36.68 | $37.15 | $37.15 | 68,901 |
| 2025-02-19 | $37.82 | $38.60 | $37.31 | $37.60 | $37.60 | 123,076 |
| 2025-02-18 | $38.57 | $39.33 | $37.90 | $38.21 | $38.21 | 66,465 |
| 2025-02-14 | $39.03 | $39.80 | $38.71 | $38.75 | $38.75 | 80,409 |
| 2025-02-13 | $38.44 | $39.18 | $38.35 | $39.12 | $39.12 | 74,481 |
| 2025-02-12 | $38.65 | $38.88 | $38.12 | $38.30 | $38.30 | 76,746 |
| 2025-02-11 | $38.12 | $39.78 | $38.12 | $39.35 | $39.35 | 95,562 |
| 2025-02-10 | $38.60 | $38.75 | $37.97 | $38.45 | $38.45 | 102,692 |
| 2025-02-07 | $39.96 | $39.96 | $37.61 | $38.50 | $38.50 | 142,555 |
| 2025-02-06 | $39.87 | $41.01 | $38.44 | $40.16 | $40.16 | 225,879 |
| 2025-02-05 | $36.88 | $37.08 | $36.67 | $37.07 | $37.07 | 80,311 |
| 2025-02-04 | $36.19 | $36.90 | $35.96 | $36.80 | $36.80 | 79,888 |
| 2025-02-03 | $35.85 | $36.45 | $35.55 | $36.31 | $36.31 | 55,856 |
| 2025-01-31 | $36.67 | $36.79 | $36.14 | $36.49 | $36.49 | 88,028 |
| 2025-01-30 | $36.88 | $37.40 | $36.54 | $36.82 | $36.82 | 83,594 |
| 2025-01-29 | $36.59 | $37.00 | $36.41 | $36.70 | $36.70 | 77,442 |
| 2025-01-28 | $36.82 | $37.22 | $36.59 | $36.86 | $36.86 | 85,035 |
| 2025-01-27 | $36.59 | $37.69 | $36.57 | $37.00 | $37.00 | 98,437 |
| 2025-01-24 | $36.91 | $37.19 | $36.48 | $36.49 | $36.49 | 92,490 |
| 2025-01-23 | $35.99 | $37.09 | $35.66 | $36.85 | $36.85 | 102,865 |
| 2025-01-22 | $36.92 | $37.10 | $36.01 | $36.11 | $36.11 | 97,745 |
| 2025-01-21 | $35.77 | $37.28 | $35.77 | $36.98 | $36.98 | 89,344 |
| 2025-01-17 | $36.57 | $36.78 | $36.18 | $36.26 | $36.26 | 52,724 |
| 2025-01-16 | $35.65 | $36.37 | $35.65 | $36.32 | $36.32 | 74,910 |
| 2025-01-15 | $36.34 | $36.46 | $35.87 | $35.96 | $35.96 | 67,563 |
| 2025-01-14 | $36.49 | $37.06 | $35.68 | $35.81 | $35.81 | 101,209 |
| 2025-01-13 | $34.78 | $36.50 | $34.78 | $36.21 | $36.21 | 78,582 |
| 2025-01-10 | $35.44 | $35.48 | $34.69 | $35.15 | $35.15 | 77,348 |
| 2025-01-08 | $35.48 | $36.12 | $35.02 | $36.04 | $36.04 | 99,857 |
| 2025-01-07 | $37.43 | $37.55 | $35.70 | $35.80 | $35.80 | 130,829 |
| 2025-01-06 | $38.26 | $38.59 | $37.54 | $37.66 | $37.66 | 87,723 |
| 2025-01-03 | $38.19 | $38.38 | $37.57 | $38.35 | $38.35 | 142,045 |
| 2025-01-02 | $39.20 | $39.20 | $38.00 | $38.14 | $38.14 | 65,585 |
| 2024-12-31 | $38.77 | $39.28 | $38.57 | $38.80 | $38.80 | 109,788 |
| 2024-12-30 | $38.85 | $38.99 | $38.25 | $38.76 | $38.76 | 67,749 |
| 2024-12-27 | $38.93 | $39.55 | $38.47 | $39.16 | $39.16 | 71,852 |
| 2024-12-26 | $39.13 | $39.61 | $39.08 | $39.21 | $39.21 | 65,576 |
| 2024-12-24 | $39.25 | $39.52 | $38.98 | $39.43 | $39.43 | 56,552 |
| 2024-12-23 | $39.73 | $40.13 | $38.84 | $39.23 | $39.23 | 127,918 |
| 2024-12-20 | $40.11 | $41.27 | $39.94 | $40.04 | $40.04 | 552,380 |
| 2024-12-19 | $41.70 | $42.01 | $40.08 | $40.48 | $40.48 | 209,707 |
| 2024-12-18 | $43.10 | $43.24 | $41.07 | $41.31 | $41.31 | 210,851 |
| 2024-12-17 | $41.11 | $43.88 | $40.63 | $43.14 | $43.14 | 281,435 |
| 2024-12-16 | $40.71 | $41.66 | $40.68 | $40.69 | $40.69 | 174,792 |
| 2024-12-13 | $39.80 | $40.81 | $39.58 | $40.72 | $40.72 | 164,346 |
| 2024-12-12 | $40.44 | $40.64 | $39.68 | $40.00 | $40.00 | 90,226 |
| 2024-12-11 | $41.30 | $41.48 | $40.59 | $40.59 | $40.59 | 88,410 |
| 2024-12-10 | $40.86 | $41.40 | $40.33 | $41.02 | $41.02 | 97,188 |
| 2024-12-09 | $40.61 | $41.96 | $40.61 | $41.02 | $41.02 | 118,460 |
| 2024-12-06 | $41.05 | $41.09 | $40.16 | $40.31 | $40.31 | 87,618 |
| 2024-12-05 | $40.67 | $41.05 | $40.46 | $40.73 | $40.73 | 91,153 |
| 2024-12-04 | $40.02 | $40.79 | $40.02 | $40.79 | $40.79 | 88,938 |
| 2024-12-03 | $40.75 | $41.11 | $39.96 | $40.27 | $40.27 | 105,654 |
| 2024-12-02 | $39.73 | $40.86 | $39.37 | $40.80 | $40.80 | 199,134 |
| 2024-11-29 | $40.23 | $40.54 | $39.46 | $39.75 | $39.75 | 93,470 |
| 2024-11-27 | $39.83 | $41.03 | $39.61 | $40.16 | $40.16 | 160,303 |
| 2024-11-26 | $37.50 | $41.01 | $37.19 | $39.83 | $39.83 | 312,045 |
| 2024-11-25 | $39.21 | $39.86 | $38.81 | $38.81 | $38.81 | 185,527 |
| 2024-11-22 | $38.73 | $39.04 | $38.52 | $38.70 | $38.70 | 97,924 |
| 2024-11-21 | $37.54 | $38.49 | $37.54 | $38.36 | $38.36 | 155,052 |
| 2024-11-20 | $36.51 | $37.38 | $35.84 | $37.37 | $37.37 | 87,773 |
| 2024-11-19 | $36.76 | $36.94 | $36.08 | $36.66 | $36.66 | 122,765 |
| 2024-11-18 | $36.85 | $37.40 | $36.69 | $37.02 | $37.02 | 95,264 |
| 2024-11-15 | $37.01 | $37.20 | $36.42 | $36.92 | $36.92 | 119,045 |
| 2024-11-14 | $36.89 | $37.07 | $36.41 | $36.76 | $36.76 | 97,914 |
| 2024-11-13 | $37.79 | $37.79 | $36.74 | $36.80 | $36.80 | 75,379 |
| 2024-11-12 | $37.91 | $38.37 | $37.33 | $37.45 | $37.45 | 106,895 |
| 2024-11-11 | $37.18 | $38.29 | $37.18 | $37.91 | $37.91 | 88,376 |
| 2024-11-08 | $36.67 | $37.01 | $36.46 | $36.87 | $36.87 | 87,191 |
| 2024-11-07 | $37.28 | $37.73 | $36.63 | $36.70 | $36.70 | 121,767 |
| 2024-11-06 | $38.06 | $38.78 | $37.16 | $37.23 | $37.23 | 143,284 |
| 2024-11-05 | $35.02 | $36.36 | $35.02 | $36.32 | $36.32 | 75,874 |
| 2024-11-04 | $34.61 | $35.38 | $34.61 | $35.17 | $35.17 | 72,843 |
| 2024-11-01 | $34.54 | $34.86 | $33.98 | $34.75 | $34.75 | 111,414 |
| 2024-10-31 | $34.04 | $35.09 | $33.57 | $34.30 | $34.30 | 256,055 |
| 2024-10-30 | $34.44 | $34.87 | $34.11 | $34.17 | $34.17 | 64,012 |
| 2024-10-29 | $34.01 | $34.61 | $33.71 | $34.61 | $34.61 | 57,034 |
| 2024-10-28 | $33.96 | $34.42 | $33.96 | $34.25 | $34.25 | 54,527 |
| 2024-10-25 | $33.90 | $33.93 | $33.53 | $33.60 | $33.60 | 46,391 |
| 2024-10-24 | $33.70 | $33.78 | $33.43 | $33.67 | $33.67 | 65,205 |
| 2024-10-23 | $33.32 | $33.73 | $33.23 | $33.70 | $33.70 | 71,121 |
| 2024-10-22 | $33.69 | $33.89 | $33.29 | $33.49 | $33.49 | 74,672 |
| 2024-10-21 | $35.06 | $35.06 | $33.73 | $33.81 | $33.81 | 100,260 |
| 2024-10-18 | $35.25 | $35.34 | $35.01 | $35.06 | $35.06 | 88,883 |
| 2024-10-17 | $35.99 | $35.99 | $35.22 | $35.22 | $35.22 | 78,711 |
| 2024-10-16 | $35.01 | $36.03 | $35.01 | $35.82 | $35.82 | 215,584 |
| 2024-10-15 | $34.64 | $35.28 | $34.56 | $34.84 | $34.84 | 155,259 |
| 2024-10-14 | $34.24 | $34.83 | $34.05 | $34.65 | $34.65 | 111,355 |
| 2024-10-11 | $33.09 | $34.25 | $33.09 | $34.13 | $34.13 | 107,344 |
| 2024-10-10 | $32.96 | $33.31 | $32.51 | $33.21 | $33.21 | 93,990 |
| 2024-10-09 | $33.53 | $33.54 | $32.82 | $33.30 | $33.30 | 121,168 |
| 2024-10-08 | $32.65 | $33.63 | $32.17 | $33.44 | $33.44 | 162,727 |
| 2024-10-07 | $33.48 | $33.57 | $32.52 | $32.52 | $32.52 | 73,901 |
| 2024-10-04 | $34.23 | $34.38 | $33.64 | $33.69 | $33.69 | 77,683 |
| 2024-10-03 | $34.74 | $34.74 | $33.87 | $33.92 | $33.92 | 103,955 |
| 2024-10-02 | $35.64 | $35.64 | $34.78 | $34.82 | $34.82 | 109,134 |
| 2024-10-01 | $36.57 | $36.57 | $35.43 | $35.65 | $35.65 | 118,519 |
| 2024-09-30 | $36.70 | $36.74 | $36.23 | $36.47 | $36.47 | 114,749 |
| 2024-09-27 | $37.15 | $37.58 | $36.62 | $36.65 | $36.65 | 96,453 |
| 2024-09-26 | $36.82 | $37.42 | $36.73 | $36.77 | $36.77 | 93,481 |
| 2024-09-25 | $37.15 | $37.15 | $36.35 | $36.61 | $36.61 | 154,727 |
| 2024-09-24 | $37.84 | $37.93 | $37.05 | $37.08 | $37.08 | 119,724 |
| 2024-09-23 | $38.33 | $38.51 | $37.65 | $37.73 | $37.73 | 220,311 |
| 2024-09-20 | $38.34 | $38.48 | $37.81 | $38.09 | $38.09 | 670,781 |
| 2024-09-19 | $38.95 | $38.95 | $38.19 | $38.38 | $38.38 | 101,343 |
| 2024-09-18 | $37.77 | $39.10 | $37.65 | $38.33 | $38.33 | 120,930 |
| 2024-09-17 | $38.56 | $38.82 | $37.77 | $37.77 | $37.77 | 91,696 |
| 2024-09-16 | $38.39 | $38.86 | $38.11 | $38.40 | $38.40 | 78,690 |
| 2024-09-13 | $37.79 | $38.87 | $37.77 | $38.38 | $38.38 | 97,396 |
| 2024-09-12 | $37.29 | $37.82 | $36.91 | $37.47 | $37.47 | 98,503 |
| 2024-09-11 | $37.00 | $37.06 | $36.25 | $37.03 | $37.03 | 78,997 |
| 2024-09-10 | $37.79 | $37.81 | $37.12 | $37.19 | $37.19 | 91,881 |
| 2024-09-09 | $38.61 | $38.61 | $37.76 | $37.79 | $37.79 | 142,582 |
| 2024-09-06 | $38.61 | $38.95 | $38.10 | $38.61 | $38.61 | 81,604 |
| 2024-09-05 | $38.92 | $39.15 | $38.69 | $38.74 | $38.74 | 106,287 |
| 2024-09-04 | $39.01 | $39.36 | $38.43 | $38.92 | $38.92 | 145,411 |
| 2024-09-03 | $39.39 | $39.77 | $39.12 | $39.25 | $39.25 | 119,093 |
| 2024-08-30 | $39.77 | $40.05 | $39.23 | $39.47 | $39.47 | 94,030 |
| 2024-08-29 | $39.53 | $40.00 | $38.99 | $39.55 | $39.55 | 81,696 |
| 2024-08-28 | $39.55 | $40.04 | $38.92 | $39.39 | $39.39 | 71,783 |
| 2024-08-27 | $40.04 | $40.04 | $39.20 | $39.73 | $39.73 | 138,464 |
| 2024-08-26 | $39.66 | $40.71 | $39.66 | $40.12 | $40.12 | 154,892 |
| 2024-08-23 | $39.03 | $39.96 | $38.74 | $39.63 | $39.63 | 85,789 |
| 2024-08-22 | $39.04 | $39.28 | $38.41 | $38.64 | $38.64 | 119,639 |
| 2024-08-21 | $38.93 | $39.34 | $38.80 | $39.15 | $39.15 | 79,397 |
| 2024-08-20 | $39.52 | $39.52 | $38.78 | $38.78 | $38.78 | 89,968 |
| 2024-08-19 | $39.11 | $39.73 | $38.98 | $39.42 | $39.42 | 166,929 |
| 2024-08-16 | $39.24 | $39.54 | $38.83 | $38.99 | $38.99 | 83,793 |
| 2024-08-15 | $38.91 | $39.46 | $38.59 | $39.31 | $39.31 | 135,056 |
| 2024-08-14 | $38.50 | $38.53 | $37.90 | $38.21 | $38.21 | 99,075 |
| 2024-08-13 | $39.02 | $39.12 | $37.81 | $38.58 | $38.58 | 163,307 |
| 2024-08-12 | $39.19 | $39.20 | $38.34 | $38.62 | $38.62 | 101,928 |
| 2024-08-09 | $40.19 | $40.19 | $38.52 | $39.01 | $39.01 | 123,216 |
| 2024-08-08 | $37.24 | $40.27 | $35.04 | $40.22 | $40.22 | 214,186 |
| 2024-08-07 | $38.86 | $39.99 | $37.92 | $38.00 | $38.00 | 87,773 |
| 2024-08-06 | $37.39 | $38.40 | $37.27 | $38.29 | $38.29 | 121,846 |
| 2024-08-05 | $37.70 | $37.97 | $37.02 | $37.55 | $37.55 | 86,814 |
| 2024-08-02 | $38.54 | $39.39 | $38.24 | $39.10 | $39.10 | 81,405 |
| 2024-08-01 | $39.99 | $40.08 | $38.45 | $39.54 | $39.54 | 112,170 |
| 2024-07-31 | $40.08 | $40.76 | $39.14 | $39.84 | $39.84 | 124,504 |
| 2024-07-30 | $39.64 | $40.37 | $38.95 | $40.02 | $40.02 | 198,020 |
| 2024-07-29 | $39.71 | $40.22 | $38.82 | $39.52 | $39.52 | 135,233 |
| 2024-07-26 | $39.36 | $39.82 | $39.23 | $39.45 | $39.45 | 124,004 |
| 2024-07-25 | $38.68 | $39.57 | $38.68 | $38.87 | $38.87 | 77,522 |
| 2024-07-24 | $38.53 | $39.29 | $38.48 | $38.68 | $38.68 | 130,438 |
| 2024-07-23 | $39.19 | $39.52 | $38.16 | $38.54 | $38.54 | 110,620 |
| 2024-07-22 | $39.40 | $39.46 | $38.56 | $39.43 | $39.43 | 81,073 |
| 2024-07-19 | $39.41 | $39.80 | $38.82 | $39.15 | $39.15 | 77,771 |
| 2024-07-18 | $40.15 | $40.88 | $39.19 | $39.35 | $39.35 | 93,120 |
| 2024-07-17 | $39.76 | $41.10 | $39.76 | $40.59 | $40.59 | 86,545 |
| 2024-07-16 | $38.17 | $39.94 | $38.17 | $39.90 | $39.90 | 90,336 |
| 2024-07-15 | $38.53 | $38.57 | $37.91 | $38.06 | $38.06 | 81,326 |
| 2024-07-12 | $38.57 | $38.79 | $38.08 | $38.22 | $38.22 | 78,287 |
| 2024-07-11 | $37.94 | $38.44 | $37.72 | $38.07 | $38.07 | 136,647 |
| 2024-07-10 | $36.51 | $37.37 | $36.22 | $37.33 | $37.33 | 73,969 |
| 2024-07-09 | $37.32 | $37.32 | $36.48 | $36.64 | $36.64 | 76,332 |
| 2024-07-08 | $37.71 | $38.02 | $37.36 | $37.49 | $37.49 | 72,071 |
| 2024-07-05 | $38.24 | $38.42 | $37.30 | $37.47 | $37.47 | 90,587 |
| 2024-07-03 | $38.74 | $38.74 | $37.97 | $38.43 | $38.43 | 37,982 |
| 2024-07-02 | $39.05 | $39.54 | $38.44 | $38.59 | $38.59 | 128,795 |
| 2024-07-01 | $38.37 | $38.96 | $37.91 | $38.84 | $38.84 | 125,760 |
| 2024-06-28 | $38.07 | $38.67 | $37.58 | $38.50 | $38.50 | 362,758 |
| 2024-06-27 | $38.30 | $38.33 | $37.53 | $37.79 | $37.79 | 120,061 |
| 2024-06-26 | $38.88 | $38.92 | $38.20 | $38.30 | $38.30 | 113,437 |
| 2024-06-25 | $38.65 | $39.22 | $38.29 | $39.00 | $39.00 | 138,373 |
| 2024-06-24 | $38.95 | $39.53 | $38.65 | $38.80 | $38.80 | 177,987 |
| 2024-06-21 | $38.60 | $39.33 | $38.34 | $39.21 | $39.21 | 552,049 |
| 2024-06-20 | $38.38 | $39.15 | $38.28 | $38.44 | $38.44 | 219,391 |
| 2024-06-18 | $37.89 | $38.64 | $37.60 | $38.61 | $38.61 | 137,886 |
| 2024-06-17 | $37.59 | $38.03 | $37.43 | $37.97 | $37.97 | 144,312 |
| 2024-06-14 | $38.77 | $38.77 | $37.67 | $37.75 | $37.75 | 220,390 |
| 2024-06-13 | $39.80 | $39.80 | $39.05 | $39.29 | $39.29 | 77,490 |
| 2024-06-12 | $41.40 | $41.40 | $39.86 | $40.00 | $40.00 | 131,637 |
| 2024-06-11 | $40.36 | $40.77 | $40.02 | $40.50 | $40.50 | 120,477 |
| 2024-06-10 | $41.39 | $41.47 | $39.87 | $40.69 | $40.69 | 116,345 |
| 2024-06-07 | $42.31 | $42.62 | $41.39 | $41.83 | $41.83 | 69,205 |
| 2024-06-06 | $42.08 | $42.64 | $41.90 | $42.47 | $42.47 | 85,997 |
| 2024-06-05 | $42.37 | $42.68 | $41.96 | $42.30 | $42.30 | 74,442 |
| 2024-06-04 | $42.49 | $42.60 | $42.07 | $42.19 | $42.19 | 68,234 |
| 2024-06-03 | $43.61 | $43.75 | $42.45 | $42.71 | $42.71 | 124,234 |
| 2024-05-31 | $43.45 | $43.68 | $43.05 | $43.45 | $43.45 | 61,408 |
| 2024-05-30 | $44.84 | $44.93 | $43.03 | $43.45 | $43.45 | 91,137 |
| 2024-05-29 | $44.95 | $45.01 | $44.27 | $44.43 | $44.43 | 44,073 |
| 2024-05-28 | $46.85 | $46.85 | $44.98 | $45.28 | $45.28 | 93,832 |
| 2024-05-24 | $45.64 | $45.93 | $45.05 | $45.35 | $45.35 | 70,947 |
| 2024-05-23 | $46.17 | $46.17 | $45.05 | $45.35 | $45.35 | 167,938 |
| 2024-05-22 | $46.58 | $46.58 | $45.95 | $46.17 | $46.17 | 57,039 |
| 2024-05-21 | $46.40 | $46.98 | $46.33 | $46.50 | $46.50 | 43,133 |
| 2024-05-20 | $46.07 | $46.51 | $45.70 | $46.41 | $46.41 | 58,260 |
| 2024-05-17 | $45.94 | $46.26 | $45.24 | $46.03 | $46.03 | 113,447 |
| 2024-05-16 | $47.16 | $47.29 | $45.73 | $45.73 | $45.73 | 66,274 |
| 2024-05-15 | $47.06 | $47.48 | $46.58 | $47.33 | $47.33 | 68,436 |
| 2024-05-14 | $47.02 | $47.04 | $45.88 | $46.57 | $46.57 | 69,727 |
| 2024-05-13 | $46.91 | $46.91 | $46.23 | $46.60 | $46.60 | 124,599 |
| 2024-05-10 | $46.22 | $46.85 | $45.51 | $46.69 | $46.69 | 141,275 |
| 2024-05-09 | $42.08 | $46.72 | $41.60 | $46.50 | $46.50 | 173,982 |
| 2024-05-08 | $41.42 | $41.94 | $41.25 | $41.73 | $41.73 | 89,724 |
| 2024-05-07 | $41.92 | $42.25 | $41.55 | $41.55 | $41.55 | 55,601 |
| 2024-05-06 | $42.24 | $42.61 | $41.58 | $41.64 | $41.64 | 102,935 |
| 2024-05-03 | $42.27 | $42.27 | $41.31 | $42.15 | $42.15 | 63,014 |
| 2024-05-02 | $41.92 | $41.98 | $41.46 | $41.75 | $41.75 | 59,003 |
| 2024-05-01 | $41.02 | $41.73 | $40.79 | $41.44 | $41.44 | 67,523 |
| 2024-04-30 | $40.98 | $40.98 | $40.59 | $40.95 | $40.95 | 54,643 |
| 2024-04-29 | $41.61 | $42.02 | $40.93 | $41.24 | $41.24 | 40,259 |
| 2024-04-26 | $40.72 | $41.36 | $40.72 | $41.29 | $41.29 | 68,276 |
| 2024-04-25 | $41.61 | $41.62 | $40.43 | $40.70 | $40.70 | 67,722 |
| 2024-04-24 | $41.69 | $42.22 | $41.49 | $41.94 | $41.94 | 102,729 |
| 2024-04-23 | $40.24 | $42.81 | $40.24 | $42.08 | $42.08 | 302,438 |
| 2024-04-22 | $39.97 | $40.45 | $39.68 | $40.23 | $40.23 | 90,236 |
| 2024-04-19 | $39.27 | $40.05 | $39.25 | $39.98 | $39.98 | 63,118 |
| 2024-04-18 | $39.35 | $39.59 | $39.02 | $39.27 | $39.27 | 68,782 |
| 2024-04-17 | $39.52 | $39.91 | $39.28 | $39.31 | $39.31 | 73,704 |
| 2024-04-16 | $39.25 | $39.51 | $38.95 | $39.37 | $39.37 | 56,991 |
| 2024-04-15 | $39.69 | $40.05 | $39.31 | $39.48 | $39.48 | 54,001 |
| 2024-04-12 | $39.95 | $40.08 | $39.58 | $39.74 | $39.74 | 62,257 |
| 2024-04-11 | $40.01 | $40.37 | $39.82 | $40.11 | $40.11 | 81,821 |
| 2024-04-10 | $40.67 | $40.67 | $39.52 | $39.75 | $39.75 | 63,531 |
| 2024-04-09 | $41.35 | $41.60 | $40.91 | $41.30 | $41.30 | 42,359 |
| 2024-04-08 | $41.47 | $41.91 | $41.26 | $41.31 | $41.31 | 45,144 |
| 2024-04-05 | $40.61 | $41.22 | $40.35 | $41.21 | $41.21 | 167,541 |
| 2024-04-04 | $41.39 | $41.62 | $40.78 | $41.10 | $41.10 | 157,575 |
| 2024-04-03 | $40.88 | $41.22 | $40.55 | $40.95 | $40.95 | 111,308 |
| 2024-04-02 | $41.96 | $41.96 | $40.40 | $40.90 | $40.90 | 72,084 |
| 2024-04-01 | $42.83 | $42.83 | $42.11 | $42.16 | $42.16 | 110,771 |
| 2024-03-28 | $43.03 | $44.10 | $42.37 | $42.83 | $42.83 | 50,839 |
| 2024-03-27 | $41.88 | $42.81 | $41.85 | $42.81 | $42.81 | 53,352 |
| 2024-03-26 | $42.78 | $42.78 | $41.57 | $41.60 | $41.60 | 60,656 |
| 2024-03-25 | $42.72 | $43.23 | $42.37 | $42.56 | $42.56 | 65,606 |
| 2024-03-22 | $43.34 | $43.54 | $42.59 | $42.86 | $42.86 | 71,438 |
| 2024-03-21 | $43.20 | $43.60 | $43.00 | $43.22 | $43.22 | 63,579 |
| 2024-03-20 | $42.10 | $43.10 | $41.67 | $43.04 | $43.04 | 90,965 |
| 2024-03-19 | $42.01 | $42.70 | $41.93 | $41.96 | $41.96 | 122,791 |
| 2024-03-18 | $42.77 | $42.77 | $41.85 | $41.96 | $41.96 | 141,703 |
| 2024-03-15 | $41.77 | $42.50 | $41.77 | $42.35 | $42.35 | 466,140 |
| 2024-03-14 | $43.40 | $43.40 | $41.78 | $41.99 | $41.99 | 146,954 |
| 2024-03-13 | $42.45 | $43.43 | $42.10 | $43.23 | $43.23 | 121,681 |
| 2024-03-12 | $41.81 | $42.68 | $41.25 | $42.57 | $42.57 | 114,274 |
| 2024-03-11 | $41.38 | $41.42 | $40.86 | $41.25 | $41.25 | 94,403 |
| 2024-03-08 | $42.09 | $42.09 | $40.96 | $41.24 | $41.24 | 114,526 |
| 2024-03-07 | $41.49 | $41.79 | $41.32 | $41.66 | $41.66 | 77,938 |
| 2024-03-06 | $42.04 | $42.04 | $40.90 | $41.16 | $41.16 | 89,302 |
| 2024-03-05 | $43.52 | $43.52 | $41.64 | $41.69 | $41.69 | 135,161 |
| 2024-03-04 | $44.08 | $44.21 | $43.30 | $43.45 | $43.45 | 124,132 |
| 2024-03-01 | $44.04 | $44.04 | $43.38 | $43.97 | $43.97 | 111,199 |
| 2024-02-29 | $44.10 | $44.39 | $43.49 | $43.87 | $43.87 | 168,385 |
| 2024-02-28 | $43.20 | $43.72 | $42.87 | $43.64 | $43.64 | 141,764 |
| 2024-02-27 | $43.17 | $43.50 | $42.86 | $43.42 | $43.42 | 152,550 |
| 2024-02-26 | $43.13 | $43.54 | $42.71 | $42.88 | $42.88 | 128,883 |
| 2024-02-23 | $43.19 | $43.73 | $42.89 | $43.13 | $43.13 | 138,580 |
| 2024-02-22 | $42.87 | $43.13 | $42.14 | $42.90 | $42.90 | 189,346 |
| 2024-02-21 | $43.45 | $43.73 | $42.35 | $42.78 | $42.78 | 135,402 |
| 2024-02-20 | $42.58 | $43.55 | $42.52 | $43.28 | $43.28 | 170,327 |
| 2024-02-16 | $43.47 | $43.70 | $42.92 | $42.99 | $42.99 | 160,328 |
| 2024-02-15 | $42.94 | $43.65 | $42.55 | $43.61 | $43.61 | 179,436 |
| 2024-02-14 | $42.20 | $43.18 | $41.41 | $43.00 | $43.00 | 222,757 |
| 2024-02-13 | $42.03 | $43.05 | $41.53 | $41.99 | $41.99 | 160,582 |
| 2024-02-12 | $41.88 | $43.62 | $41.24 | $43.35 | $43.35 | 197,575 |
| 2024-02-09 | $43.70 | $44.45 | $40.86 | $41.43 | $41.43 | 403,153 |
| 2024-02-08 | $47.49 | $50.52 | $47.45 | $49.82 | $39.01 | 246,706 |
| 2024-02-07 | $47.17 | $47.37 | $46.73 | $46.94 | $36.76 | 68,420 |
| 2024-02-06 | $46.30 | $47.37 | $46.30 | $47.20 | $36.96 | 52,243 |
| 2024-02-05 | $46.34 | $46.72 | $46.11 | $46.36 | $36.30 | 99,228 |
| 2024-02-02 | $47.16 | $47.18 | $46.60 | $46.77 | $36.62 | 63,138 |
| 2024-02-01 | $47.26 | $47.66 | $46.92 | $47.61 | $37.28 | 102,005 |
| 2024-01-31 | $48.07 | $48.23 | $46.88 | $46.90 | $36.73 | 94,563 |
| 2024-01-30 | $48.15 | $48.98 | $47.64 | $47.95 | $37.55 | 87,599 |
| 2024-01-29 | $48.16 | $48.85 | $48.13 | $48.70 | $38.14 | 63,081 |
| 2024-01-26 | $48.20 | $48.57 | $47.98 | $48.22 | $37.76 | 94,344 |
| 2024-01-25 | $47.44 | $47.85 | $47.13 | $47.85 | $37.47 | 82,086 |
| 2024-01-24 | $47.44 | $47.59 | $46.71 | $46.79 | $36.64 | 93,375 |
| 2024-01-23 | $48.62 | $48.81 | $47.62 | $47.62 | $37.29 | 101,960 |
| 2024-01-22 | $47.75 | $48.19 | $47.44 | $48.09 | $37.66 | 113,941 |
| 2024-01-19 | $47.33 | $47.48 | $46.67 | $47.45 | $47.45 | 61,636 |
| 2024-01-18 | $47.16 | $47.27 | $46.35 | $47.18 | $47.18 | 56,225 |
| 2024-01-17 | $46.68 | $47.98 | $46.68 | $47.12 | $47.12 | 95,368 |
| 2024-01-16 | $47.24 | $47.49 | $46.49 | $47.27 | $47.27 | 92,259 |
| 2024-01-12 | $48.19 | $48.19 | $47.25 | $47.45 | $47.45 | 64,975 |
| 2024-01-11 | $48.13 | $48.39 | $47.21 | $47.53 | $47.53 | 64,256 |
| 2024-01-10 | $48.41 | $48.90 | $48.03 | $48.38 | $48.38 | 55,920 |
| 2024-01-09 | $48.45 | $48.65 | $48.06 | $48.62 | $48.62 | 55,894 |
| 2024-01-08 | $49.05 | $49.40 | $48.60 | $49.00 | $49.00 | 52,089 |
| 2024-01-05 | $49.34 | $50.02 | $48.82 | $48.90 | $48.90 | 64,147 |
| 2024-01-04 | $51.03 | $51.03 | $49.61 | $49.70 | $49.70 | 103,039 |
| 2024-01-03 | $50.39 | $51.71 | $50.05 | $50.85 | $50.85 | 153,047 |
| 2024-01-02 | $49.66 | $50.83 | $49.60 | $50.64 | $50.64 | 85,910 |
| 2023-12-29 | $50.79 | $50.88 | $49.64 | $50.11 | $50.11 | 86,919 |
| 2023-12-28 | $50.58 | $50.77 | $50.14 | $50.64 | $50.64 | 67,066 |
| 2023-12-27 | $50.71 | $51.24 | $50.34 | $50.83 | $50.83 | 62,002 |
| 2023-12-26 | $49.77 | $50.69 | $49.53 | $50.64 | $50.64 | 53,496 |
| 2023-12-22 | $49.19 | $50.44 | $49.19 | $49.40 | $49.40 | 87,289 |
| 2023-12-21 | $48.90 | $49.16 | $47.97 | $49.11 | $49.11 | 104,200 |
| 2023-12-20 | $48.65 | $49.38 | $48.20 | $48.39 | $48.39 | 128,834 |
| 2023-12-19 | $47.76 | $48.59 | $47.17 | $48.59 | $48.59 | 111,036 |
| 2023-12-18 | $48.23 | $48.24 | $46.96 | $47.31 | $47.31 | 128,905 |
| 2023-12-15 | $48.02 | $48.29 | $47.07 | $48.14 | $48.14 | 1,027,782 |
| 2023-12-14 | $47.77 | $48.53 | $47.31 | $47.79 | $47.79 | 110,327 |
| 2023-12-13 | $46.30 | $47.29 | $45.23 | $47.29 | $47.29 | 114,408 |
| 2023-12-12 | $46.01 | $46.22 | $45.46 | $46.13 | $46.13 | 99,383 |
| 2023-12-11 | $44.54 | $46.21 | $44.08 | $45.79 | $45.79 | 67,886 |
| 2023-12-08 | $45.10 | $45.51 | $44.65 | $44.89 | $44.89 | 65,864 |
| 2023-12-07 | $43.68 | $45.11 | $43.65 | $45.10 | $45.10 | 74,209 |
| 2023-12-06 | $44.08 | $44.39 | $43.39 | $43.86 | $43.86 | 60,748 |
| 2023-12-05 | $43.45 | $44.70 | $43.34 | $43.71 | $43.71 | 121,781 |
| 2023-12-04 | $42.17 | $44.32 | $42.17 | $43.50 | $43.50 | 142,217 |
| 2023-12-01 | $40.49 | $42.28 | $40.42 | $42.01 | $42.01 | 112,374 |
| 2023-11-30 | $39.40 | $40.65 | $39.14 | $40.58 | $40.58 | 127,747 |
| 2023-11-29 | $40.02 | $40.43 | $39.14 | $39.19 | $39.19 | 98,121 |
| 2023-11-28 | $40.11 | $40.37 | $39.51 | $40.12 | $40.12 | 119,013 |
| 2023-11-27 | $40.49 | $40.49 | $39.38 | $39.96 | $39.96 | 84,681 |
| 2023-11-24 | $39.59 | $40.16 | $39.47 | $39.96 | $39.96 | 33,048 |
| 2023-11-22 | $39.60 | $40.55 | $39.14 | $39.56 | $39.56 | 86,798 |
| 2023-11-21 | $43.75 | $43.85 | $38.44 | $39.52 | $39.52 | 202,750 |
| 2023-11-20 | $44.50 | $44.69 | $43.80 | $43.88 | $43.88 | 88,601 |
| 2023-11-17 | $45.05 | $45.05 | $44.09 | $44.29 | $44.29 | 66,697 |
| 2023-11-16 | $45.27 | $45.31 | $44.40 | $44.77 | $44.77 | 41,666 |
| 2023-11-15 | $45.06 | $45.49 | $44.98 | $45.18 | $45.18 | 40,155 |
| 2023-11-14 | $44.15 | $45.18 | $44.01 | $45.17 | $45.17 | 68,051 |
| 2023-11-13 | $42.87 | $43.32 | $42.65 | $43.17 | $43.17 | 42,977 |
| 2023-11-10 | $43.54 | $43.58 | $42.83 | $43.22 | $43.22 | 54,972 |
| 2023-11-09 | $44.58 | $44.58 | $43.46 | $43.48 | $43.48 | 43,450 |
| 2023-11-08 | $45.31 | $45.31 | $44.30 | $44.35 | $44.35 | 47,297 |
| 2023-11-07 | $45.09 | $45.40 | $44.83 | $45.13 | $45.13 | 31,543 |
| 2023-11-06 | $44.92 | $45.39 | $44.67 | $45.34 | $45.34 | 47,403 |
| 2023-11-03 | $45.06 | $45.37 | $44.64 | $44.85 | $44.85 | 69,514 |
| 2023-11-02 | $43.78 | $44.31 | $43.49 | $44.31 | $44.31 | 31,221 |
| 2023-11-01 | $43.77 | $43.77 | $43.04 | $43.48 | $43.48 | 31,432 |
| 2023-10-31 | $43.25 | $43.81 | $43.25 | $43.63 | $43.63 | 39,256 |
| 2023-10-30 | $42.95 | $43.54 | $42.71 | $43.35 | $43.35 | 29,712 |
| 2023-10-27 | $43.30 | $43.70 | $42.26 | $42.46 | $42.46 | 39,611 |
| 2023-10-26 | $43.53 | $43.83 | $43.25 | $43.37 | $43.37 | 22,263 |
| 2023-10-25 | $43.34 | $43.81 | $43.16 | $43.52 | $43.52 | 48,814 |
| 2023-10-24 | $43.95 | $44.31 | $43.44 | $43.54 | $43.54 | 42,213 |
| 2023-10-23 | $44.12 | $44.35 | $43.84 | $43.87 | $43.87 | 49,989 |
| 2023-10-20 | $44.69 | $44.80 | $44.02 | $44.12 | $44.12 | 67,559 |
| 2023-10-19 | $45.15 | $45.16 | $44.45 | $44.50 | $44.50 | 47,450 |
| 2023-10-18 | $44.97 | $45.13 | $44.53 | $44.80 | $44.80 | 28,777 |
| 2023-10-17 | $44.31 | $45.44 | $44.31 | $45.12 | $45.12 | 74,090 |
| 2023-10-16 | $43.96 | $44.73 | $43.90 | $44.35 | $44.35 | 45,807 |
| 2023-10-13 | $43.27 | $43.74 | $43.06 | $43.68 | $43.68 | 27,744 |
| 2023-10-12 | $42.79 | $43.32 | $42.65 | $43.27 | $43.27 | 44,916 |
| 2023-10-11 | $43.62 | $43.73 | $43.20 | $43.27 | $43.27 | 31,697 |
| 2023-10-10 | $43.53 | $44.08 | $43.45 | $43.62 | $43.62 | 42,392 |
| 2023-10-09 | $43.24 | $43.57 | $43.08 | $43.55 | $43.55 | 33,705 |
| 2023-10-06 | $43.24 | $43.73 | $42.77 | $43.65 | $43.65 | 31,455 |
| 2023-10-05 | $43.72 | $43.78 | $43.20 | $43.48 | $43.48 | 40,482 |
| 2023-10-04 | $43.38 | $44.23 | $42.99 | $43.91 | $43.91 | 51,618 |
| 2023-10-03 | $43.50 | $44.14 | $43.22 | $43.40 | $43.40 | 49,741 |
| 2023-10-02 | $43.91 | $43.99 | $43.43 | $43.72 | $43.72 | 75,847 |
| 2023-09-29 | $45.08 | $45.42 | $44.01 | $44.14 | $44.14 | 84,395 |
| 2023-09-28 | $45.35 | $45.53 | $44.74 | $44.86 | $44.86 | 85,175 |
| 2023-09-27 | $45.02 | $45.93 | $44.91 | $45.25 | $45.25 | 39,231 |
| 2023-09-26 | $45.90 | $46.03 | $44.62 | $44.75 | $44.75 | 72,320 |
| 2023-09-25 | $46.39 | $46.54 | $46.07 | $46.28 | $46.28 | 48,919 |
| 2023-09-22 | $47.03 | $47.73 | $46.65 | $46.69 | $46.69 | 47,154 |
| 2023-09-21 | $46.34 | $47.45 | $46.34 | $47.03 | $47.03 | 53,965 |
| 2023-09-20 | $47.32 | $47.53 | $46.77 | $46.85 | $46.85 | 63,881 |
| 2023-09-19 | $47.37 | $47.46 | $46.59 | $47.18 | $47.18 | 88,102 |
| 2023-09-18 | $46.74 | $47.76 | $45.84 | $47.19 | $47.19 | 107,623 |
| 2023-09-15 | $43.41 | $47.46 | $43.06 | $46.92 | $46.92 | 1,457,324 |
| 2023-09-14 | $42.23 | $42.72 | $41.85 | $42.70 | $42.70 | 42,596 |
| 2023-09-13 | $41.86 | $42.06 | $41.50 | $41.87 | $41.87 | 40,238 |
| 2023-09-12 | $41.92 | $42.10 | $41.40 | $41.85 | $41.85 | 42,248 |
| 2023-09-11 | $42.69 | $42.78 | $42.11 | $42.21 | $42.21 | 33,011 |
| 2023-09-08 | $42.61 | $42.94 | $42.32 | $42.50 | $42.50 | 30,293 |
| 2023-09-07 | $41.95 | $42.66 | $41.91 | $42.61 | $42.61 | 36,390 |
| 2023-09-06 | $42.28 | $42.87 | $41.80 | $41.98 | $41.98 | 34,494 |
| 2023-09-05 | $43.85 | $43.85 | $42.27 | $42.32 | $42.32 | 59,152 |
| 2023-09-01 | $44.45 | $44.86 | $44.19 | $44.24 | $44.24 | 31,165 |
| 2023-08-31 | $45.18 | $45.59 | $44.11 | $44.14 | $44.14 | 44,368 |
| 2023-08-30 | $44.49 | $45.56 | $44.49 | $45.14 | $45.14 | 27,783 |
| 2023-08-29 | $44.44 | $44.76 | $44.23 | $44.69 | $44.69 | 34,473 |
| 2023-08-28 | $44.54 | $44.81 | $44.15 | $44.33 | $44.33 | 27,267 |
| 2023-08-25 | $44.27 | $44.52 | $44.11 | $44.21 | $44.21 | 32,367 |
| 2023-08-24 | $44.36 | $44.89 | $44.04 | $44.08 | $44.08 | 33,859 |
| 2023-08-23 | $44.06 | $44.81 | $44.06 | $44.56 | $44.56 | 69,356 |
| 2023-08-22 | $43.89 | $44.33 | $43.70 | $44.05 | $44.05 | 21,216 |
| 2023-08-21 | $44.02 | $44.32 | $43.75 | $43.81 | $43.81 | 36,872 |
| 2023-08-18 | $43.56 | $44.37 | $43.56 | $44.07 | $44.07 | 68,569 |
| 2023-08-17 | $44.65 | $44.67 | $43.86 | $43.86 | $43.86 | 25,062 |
| 2023-08-16 | $44.83 | $45.00 | $44.45 | $44.48 | $44.48 | 21,764 |
| 2023-08-15 | $44.76 | $45.24 | $44.23 | $44.80 | $44.80 | 49,278 |
| 2023-08-14 | $44.97 | $45.21 | $44.67 | $44.86 | $44.86 | 36,899 |
| 2023-08-11 | $44.91 | $45.47 | $44.91 | $45.26 | $45.26 | 29,676 |
| 2023-08-10 | $46.35 | $46.35 | $44.99 | $45.07 | $45.07 | 29,377 |
| 2023-08-09 | $46.33 | $46.52 | $45.88 | $46.06 | $46.06 | 39,024 |
| 2023-08-08 | $45.53 | $46.10 | $44.97 | $46.04 | $46.04 | 32,425 |
| 2023-08-07 | $45.77 | $46.17 | $45.38 | $45.78 | $45.78 | 54,127 |
| 2023-08-04 | $46.12 | $46.93 | $45.65 | $45.80 | $45.80 | 53,443 |
| 2023-08-03 | $43.75 | $48.48 | $43.35 | $46.33 | $46.33 | 113,076 |
| 2023-08-02 | $39.72 | $40.66 | $39.72 | $40.21 | $40.21 | 82,766 |
| 2023-08-01 | $40.56 | $40.56 | $40.05 | $40.08 | $40.08 | 16,466 |
| 2023-07-31 | $40.22 | $40.69 | $40.14 | $40.48 | $40.48 | 27,403 |
| 2023-07-28 | $40.81 | $40.97 | $40.22 | $40.22 | $40.22 | 18,840 |
| 2023-07-27 | $41.32 | $41.32 | $40.32 | $40.42 | $40.42 | 20,190 |
| 2023-07-26 | $40.77 | $41.44 | $40.77 | $41.26 | $41.26 | 17,461 |
| 2023-07-25 | $40.46 | $40.79 | $40.46 | $40.68 | $40.68 | 16,589 |
| 2023-07-24 | $40.22 | $40.67 | $39.95 | $40.59 | $40.59 | 25,691 |
| 2023-07-21 | $40.22 | $40.55 | $39.98 | $40.34 | $40.34 | 33,882 |
| 2023-07-20 | $40.70 | $40.70 | $39.77 | $40.05 | $40.05 | 25,969 |
| 2023-07-19 | $40.35 | $40.59 | $40.11 | $40.59 | $40.59 | 19,340 |
| 2023-07-18 | $39.77 | $40.20 | $39.62 | $40.12 | $40.12 | 26,382 |
| 2023-07-17 | $39.37 | $39.80 | $39.37 | $39.73 | $39.73 | 22,441 |
| 2023-07-14 | $38.78 | $39.33 | $38.78 | $39.32 | $39.32 | 22,757 |
| 2023-07-13 | $39.28 | $39.28 | $38.87 | $39.10 | $39.10 | 20,545 |
| 2023-07-12 | $39.25 | $39.34 | $38.86 | $39.04 | $39.04 | 32,960 |
| 2023-07-11 | $38.56 | $38.78 | $38.34 | $38.68 | $38.68 | 31,032 |
| 2023-07-10 | $37.88 | $38.66 | $37.74 | $38.40 | $38.40 | 29,450 |
| 2023-07-07 | $37.84 | $38.36 | $37.83 | $37.98 | $37.98 | 40,226 |
| 2023-07-06 | $37.82 | $37.91 | $37.16 | $37.69 | $37.69 | 30,958 |
| 2023-07-05 | $38.84 | $38.92 | $38.23 | $38.23 | $38.23 | 86,697 |
| 2023-07-03 | $38.55 | $38.99 | $38.54 | $38.83 | $38.83 | 19,880 |
| 2023-06-30 | $38.53 | $38.87 | $38.53 | $38.77 | $38.77 | 32,856 |
| 2023-06-29 | $38.28 | $38.76 | $38.17 | $38.41 | $38.41 | 22,672 |
| 2023-06-28 | $38.23 | $38.26 | $37.84 | $38.25 | $38.25 | 36,970 |
| 2023-06-27 | $37.78 | $38.47 | $37.40 | $38.37 | $38.37 | 43,076 |
| 2023-06-26 | $37.61 | $38.11 | $36.91 | $37.77 | $37.77 | 30,837 |
| 2023-06-23 | $38.09 | $38.38 | $37.63 | $37.74 | $37.74 | 177,545 |
| 2023-06-22 | $38.44 | $38.66 | $38.22 | $38.46 | $38.46 | 50,096 |
| 2023-06-21 | $38.31 | $38.58 | $38.31 | $38.45 | $38.45 | 25,070 |
| 2023-06-20 | $38.83 | $39.06 | $38.38 | $38.49 | $38.49 | 29,045 |
| 2023-06-16 | $39.20 | $39.22 | $38.56 | $38.79 | $38.79 | 166,444 |
| 2023-06-15 | $38.27 | $38.78 | $38.00 | $38.78 | $38.78 | 54,370 |
| 2023-06-14 | $38.76 | $39.02 | $38.26 | $38.42 | $38.42 | 38,318 |
| 2023-06-13 | $38.62 | $39.21 | $38.43 | $38.76 | $38.76 | 50,866 |
| 2023-06-12 | $38.26 | $38.79 | $37.85 | $38.63 | $38.63 | 47,266 |
| 2023-06-09 | $38.86 | $38.86 | $37.73 | $38.01 | $38.01 | 31,798 |
| 2023-06-08 | $38.52 | $38.95 | $38.34 | $38.74 | $38.74 | 48,149 |
| 2023-06-07 | $37.52 | $39.01 | $37.52 | $38.81 | $38.81 | 85,401 |
| 2023-06-06 | $37.12 | $38.01 | $36.94 | $37.52 | $37.52 | 45,548 |
| 2023-06-05 | $37.75 | $37.80 | $36.58 | $37.16 | $37.16 | 54,496 |
| 2023-06-02 | $37.04 | $38.04 | $36.88 | $37.98 | $37.98 | 62,854 |
| 2023-06-01 | $36.40 | $37.15 | $36.18 | $36.87 | $36.87 | 55,292 |
| 2023-05-31 | $36.79 | $37.21 | $36.24 | $36.30 | $36.30 | 73,607 |
| 2023-05-30 | $36.70 | $36.96 | $36.32 | $36.72 | $36.72 | 27,081 |
| 2023-05-26 | $35.90 | $36.87 | $35.74 | $36.70 | $36.70 | 41,392 |
| 2023-05-25 | $36.36 | $36.67 | $35.72 | $35.91 | $35.91 | 62,388 |
| 2023-05-24 | $36.87 | $37.00 | $36.46 | $36.53 | $36.53 | 32,847 |
| 2023-05-23 | $36.82 | $37.45 | $36.79 | $37.03 | $37.03 | 76,509 |
| 2023-05-22 | $37.14 | $37.30 | $36.73 | $37.15 | $37.15 | 39,844 |
| 2023-05-19 | $37.77 | $37.77 | $37.13 | $37.20 | $37.20 | 86,287 |
| 2023-05-18 | $37.03 | $37.63 | $36.80 | $37.36 | $37.36 | 36,028 |
| 2023-05-17 | $36.76 | $37.28 | $36.18 | $37.27 | $37.27 | 54,547 |
| 2023-05-16 | $36.59 | $37.05 | $36.38 | $36.41 | $36.41 | 35,528 |
| 2023-05-15 | $36.99 | $37.21 | $36.56 | $36.83 | $36.83 | 32,967 |
| 2023-05-12 | $37.56 | $37.56 | $36.56 | $36.78 | $36.78 | 38,326 |
| 2023-05-11 | $36.87 | $37.59 | $36.80 | $37.48 | $37.48 | 23,723 |
| 2023-05-10 | $37.59 | $37.59 | $36.72 | $37.17 | $37.17 | 52,487 |
| 2023-05-09 | $37.20 | $37.53 | $36.68 | $37.10 | $37.10 | 48,099 |
| 2023-05-08 | $38.96 | $39.07 | $36.97 | $37.60 | $37.60 | 113,097 |
| 2023-05-05 | $39.06 | $39.20 | $38.34 | $38.79 | $38.79 | 40,031 |
| 2023-05-04 | $35.60 | $38.86 | $35.60 | $38.72 | $38.72 | 51,408 |
| 2023-05-03 | $36.30 | $36.84 | $36.27 | $36.27 | $36.27 | 39,299 |
| 2023-05-02 | $36.72 | $36.81 | $35.78 | $36.43 | $36.43 | 42,543 |
| 2023-05-01 | $36.69 | $37.28 | $36.57 | $36.71 | $36.71 | 19,287 |
| 2023-04-28 | $36.43 | $37.14 | $36.43 | $36.84 | $36.84 | 22,708 |
| 2023-04-27 | $36.24 | $36.57 | $35.84 | $36.50 | $36.50 | 37,048 |
| 2023-04-26 | $36.63 | $36.95 | $36.09 | $36.34 | $36.34 | 26,388 |
| 2023-04-25 | $37.28 | $37.50 | $36.27 | $36.88 | $36.88 | 19,267 |
| 2023-04-24 | $36.94 | $37.74 | $36.69 | $37.65 | $37.65 | 26,899 |
| 2023-04-21 | $37.58 | $37.71 | $37.04 | $37.08 | $37.08 | 32,731 |
| 2023-04-20 | $36.96 | $37.96 | $36.53 | $37.60 | $37.60 | 41,355 |
| 2023-04-19 | $39.66 | $39.66 | $35.83 | $37.05 | $37.05 | 79,621 |
| 2023-04-18 | $40.37 | $40.74 | $39.80 | $40.03 | $40.03 | 19,528 |
| 2023-04-17 | $39.74 | $40.42 | $39.74 | $40.42 | $40.42 | 19,655 |
| 2023-04-14 | $40.27 | $40.35 | $39.01 | $39.73 | $39.73 | 40,402 |
| 2023-04-13 | $39.94 | $40.36 | $39.80 | $40.16 | $40.16 | 23,508 |
| 2023-04-12 | $41.12 | $41.12 | $39.96 | $39.97 | $39.97 | 32,390 |
| 2023-04-11 | $40.91 | $41.26 | $40.76 | $40.78 | $40.78 | 25,318 |
| 2023-04-10 | $40.02 | $40.74 | $40.01 | $40.69 | $40.69 | 29,408 |
| 2023-04-06 | $40.48 | $40.48 | $40.02 | $40.34 | $40.34 | 13,946 |
| 2023-04-05 | $40.70 | $40.70 | $40.14 | $40.46 | $40.46 | 17,597 |
| 2023-04-04 | $41.42 | $41.42 | $40.40 | $40.75 | $40.75 | 22,442 |
| 2023-04-03 | $40.97 | $41.60 | $40.97 | $41.55 | $41.55 | 40,711 |
| 2023-03-31 | $40.44 | $41.26 | $40.44 | $41.06 | $41.06 | 38,025 |
| 2023-03-30 | $40.58 | $40.70 | $40.24 | $40.37 | $40.37 | 18,422 |
| 2023-03-29 | $40.61 | $40.61 | $40.10 | $40.41 | $40.41 | 25,196 |
| 2023-03-28 | $40.07 | $40.51 | $40.07 | $40.24 | $40.24 | 36,250 |
| 2023-03-27 | $39.91 | $40.18 | $39.67 | $40.04 | $40.04 | 25,765 |
| 2023-03-24 | $38.74 | $39.64 | $38.46 | $39.64 | $39.64 | 29,889 |
| 2023-03-23 | $39.87 | $40.39 | $38.85 | $38.95 | $38.95 | 61,258 |
| 2023-03-22 | $39.76 | $40.64 | $39.55 | $39.55 | $39.55 | 47,792 |
| 2023-03-21 | $40.30 | $40.98 | $39.68 | $39.98 | $39.98 | 48,008 |
| 2023-03-20 | $39.38 | $39.96 | $38.95 | $39.69 | $39.69 | 109,203 |
| 2023-03-17 | $39.90 | $39.90 | $38.87 | $38.94 | $38.94 | 179,984 |
| 2023-03-16 | $38.94 | $40.26 | $38.85 | $40.05 | $40.05 | 35,826 |
| 2023-03-15 | $38.28 | $39.27 | $38.07 | $39.27 | $39.27 | 45,687 |
| 2023-03-14 | $39.41 | $39.41 | $38.41 | $39.04 | $39.04 | 38,313 |
| 2023-03-13 | $38.46 | $39.28 | $38.25 | $38.60 | $38.60 | 43,043 |
| 2023-03-10 | $39.00 | $39.22 | $38.86 | $39.02 | $39.02 | 34,567 |
| 2023-03-09 | $39.43 | $39.71 | $39.35 | $39.49 | $39.49 | 30,640 |
| 2023-03-08 | $39.60 | $39.74 | $39.37 | $39.47 | $39.47 | 33,555 |
| 2023-03-07 | $39.40 | $39.55 | $38.95 | $39.41 | $39.41 | 35,092 |
| 2023-03-06 | $40.24 | $40.24 | $39.19 | $39.45 | $39.45 | 46,169 |
| 2023-03-03 | $40.66 | $40.66 | $40.12 | $40.63 | $40.63 | 21,058 |
| 2023-03-02 | $40.18 | $40.69 | $40.18 | $40.65 | $40.65 | 19,321 |
| 2023-03-01 | $40.48 | $40.64 | $40.01 | $40.20 | $40.20 | 29,130 |
| 2023-02-28 | $40.14 | $41.37 | $40.01 | $40.50 | $40.50 | 52,544 |
| 2023-02-27 | $40.68 | $40.97 | $40.25 | $40.25 | $40.25 | 28,692 |
| 2023-02-24 | $40.77 | $40.77 | $40.09 | $40.68 | $40.68 | 24,293 |
| 2023-02-23 | $42.12 | $42.13 | $40.67 | $41.11 | $41.11 | 39,096 |
| 2023-02-22 | $42.15 | $42.33 | $41.59 | $41.73 | $41.73 | 40,635 |
| 2023-02-21 | $42.64 | $43.35 | $41.90 | $41.95 | $41.95 | 47,628 |
| 2023-02-17 | $42.45 | $43.24 | $42.45 | $43.11 | $43.11 | 20,877 |
| 2023-02-16 | $42.13 | $42.58 | $41.46 | $42.25 | $42.25 | 74,528 |
| 2023-02-15 | $42.02 | $42.78 | $41.87 | $42.65 | $42.65 | 14,991 |
| 2023-02-14 | $43.33 | $43.33 | $42.31 | $42.42 | $42.42 | 25,874 |
| 2023-02-13 | $42.75 | $43.26 | $41.52 | $43.25 | $43.25 | 19,216 |
| 2023-02-10 | $43.06 | $43.16 | $42.81 | $42.87 | $42.87 | 13,640 |
| 2023-02-09 | $43.71 | $44.11 | $42.59 | $43.01 | $43.01 | 27,491 |
| 2023-02-08 | $42.78 | $43.76 | $42.75 | $43.71 | $43.71 | 27,605 |
| 2023-02-07 | $43.16 | $43.30 | $42.20 | $43.16 | $43.16 | 22,970 |
| 2023-02-06 | $43.69 | $43.69 | $42.39 | $43.12 | $43.12 | 37,471 |
| 2023-02-03 | $42.73 | $44.15 | $42.73 | $43.64 | $43.64 | 51,394 |
| 2023-02-02 | $42.32 | $43.27 | $42.18 | $43.00 | $43.00 | 32,124 |
| 2023-02-01 | $41.64 | $43.40 | $41.52 | $42.32 | $42.32 | 65,515 |
| 2023-01-31 | $41.21 | $42.12 | $40.98 | $41.94 | $41.94 | 54,520 |
| 2023-01-30 | $41.19 | $41.78 | $40.68 | $40.69 | $40.69 | 22,175 |
| 2023-01-27 | $40.95 | $41.27 | $40.61 | $41.27 | $41.27 | 29,405 |
| 2023-01-26 | $41.15 | $41.15 | $40.66 | $40.81 | $40.81 | 34,400 |
| 2023-01-25 | $40.77 | $41.13 | $40.10 | $41.13 | $41.13 | 13,463 |
| 2023-01-24 | $41.49 | $41.49 | $40.77 | $40.83 | $40.83 | 25,563 |
| 2023-01-23 | $41.00 | $42.01 | $41.00 | $41.39 | $41.39 | 25,804 |
| 2023-01-20 | $40.27 | $40.79 | $39.79 | $40.79 | $40.79 | 29,791 |
| 2023-01-19 | $39.62 | $40.34 | $39.62 | $39.93 | $39.93 | 22,752 |
| 2023-01-18 | $40.19 | $40.58 | $39.59 | $39.89 | $39.89 | 25,141 |
| 2023-01-17 | $40.45 | $40.94 | $40.00 | $40.18 | $40.18 | 32,264 |
| 2023-01-13 | $39.38 | $40.32 | $39.38 | $40.32 | $40.32 | 19,141 |
| 2023-01-12 | $39.02 | $39.96 | $39.02 | $39.49 | $39.49 | 24,497 |
| 2023-01-11 | $38.48 | $39.11 | $38.48 | $39.01 | $39.01 | 18,687 |
| 2023-01-10 | $37.49 | $38.21 | $37.33 | $38.16 | $38.16 | 27,550 |
| 2023-01-09 | $37.87 | $37.96 | $36.49 | $37.43 | $37.43 | 26,800 |
| 2023-01-06 | $36.66 | $38.08 | $36.34 | $37.56 | $37.56 | 56,486 |
| 2023-01-05 | $36.06 | $36.58 | $35.90 | $36.23 | $36.23 | 13,195 |
| 2023-01-04 | $37.14 | $37.25 | $36.52 | $36.54 | $36.54 | 22,984 |
| 2023-01-03 | $37.74 | $37.95 | $36.23 | $36.85 | $36.85 | 49,094 |
| 2022-12-30 | $37.55 | $37.86 | $37.42 | $37.45 | $37.45 | 19,450 |
| 2022-12-29 | $37.29 | $38.00 | $36.96 | $37.78 | $37.78 | 17,703 |
| 2022-12-28 | $37.83 | $37.83 | $37.02 | $37.03 | $37.03 | 13,082 |
| 2022-12-27 | $37.77 | $38.05 | $37.74 | $37.93 | $37.93 | 13,981 |
| 2022-12-23 | $37.93 | $37.93 | $37.48 | $37.86 | $37.86 | 22,282 |
| 2022-12-22 | $37.54 | $37.84 | $37.05 | $37.81 | $37.81 | 31,502 |
| 2022-12-21 | $37.31 | $38.29 | $37.31 | $37.94 | $37.94 | 47,945 |
| 2022-12-20 | $37.56 | $37.72 | $36.81 | $37.34 | $37.34 | 25,332 |
| 2022-12-19 | $36.46 | $37.69 | $36.39 | $37.48 | $37.48 | 45,070 |
| 2022-12-16 | $36.32 | $37.10 | $36.09 | $36.63 | $36.63 | 260,082 |
| 2022-12-15 | $37.30 | $37.34 | $36.63 | $36.63 | $36.63 | 40,799 |
| 2022-12-14 | $38.36 | $38.58 | $37.55 | $37.80 | $37.80 | 47,720 |
| 2022-12-13 | $39.76 | $40.30 | $38.42 | $38.58 | $38.58 | 25,040 |
| 2022-12-12 | $39.13 | $39.25 | $38.52 | $39.25 | $39.25 | 33,651 |
| 2022-12-09 | $38.90 | $39.51 | $38.90 | $39.16 | $39.16 | 21,648 |
| 2022-12-08 | $39.04 | $39.38 | $38.60 | $39.23 | $39.23 | 26,563 |
| 2022-12-07 | $40.00 | $40.36 | $38.88 | $38.88 | $38.88 | 23,545 |
| 2022-12-06 | $40.57 | $40.57 | $39.87 | $39.97 | $39.97 | 20,652 |
| 2022-12-05 | $41.01 | $41.01 | $40.25 | $40.67 | $40.67 | 44,062 |
| 2022-12-02 | $40.20 | $41.48 | $40.02 | $41.40 | $41.40 | 61,800 |
| 2022-12-01 | $41.34 | $41.34 | $40.41 | $40.44 | $40.44 | 39,513 |
| 2022-11-30 | $40.28 | $41.17 | $39.99 | $41.05 | $41.05 | 41,577 |
| 2022-11-29 | $40.21 | $40.77 | $40.06 | $40.41 | $40.41 | 26,919 |
| 2022-11-28 | $39.76 | $40.58 | $39.76 | $40.29 | $40.29 | 26,372 |
| 2022-11-25 | $40.41 | $40.63 | $39.95 | $40.27 | $40.27 | 19,954 |
| 2022-11-23 | $40.24 | $41.04 | $39.38 | $40.04 | $40.04 | 37,957 |
| 2022-11-22 | $43.91 | $43.91 | $39.25 | $40.45 | $40.45 | 101,202 |
| 2022-11-21 | $44.10 | $45.04 | $43.95 | $44.57 | $44.57 | 32,633 |
| 2022-11-18 | $44.90 | $45.34 | $43.90 | $44.34 | $44.34 | 35,929 |
| 2022-11-17 | $43.74 | $44.29 | $43.32 | $44.27 | $44.27 | 27,370 |
| 2022-11-16 | $44.57 | $44.57 | $43.93 | $44.06 | $44.06 | 24,514 |
| 2022-11-15 | $43.38 | $44.65 | $42.84 | $44.37 | $44.37 | 29,236 |
| 2022-11-14 | $43.13 | $43.25 | $42.28 | $42.81 | $42.81 | 26,286 |
| 2022-11-11 | $43.26 | $43.26 | $42.58 | $43.13 | $43.13 | 31,174 |
| 2022-11-10 | $42.46 | $43.28 | $42.25 | $42.99 | $42.99 | 65,207 |
| 2022-11-09 | $41.58 | $42.15 | $41.01 | $41.42 | $41.42 | 66,633 |
| 2022-11-08 | $43.35 | $43.54 | $41.34 | $41.92 | $41.92 | 53,938 |
| 2022-11-07 | $41.89 | $43.67 | $41.89 | $42.92 | $42.92 | 30,634 |
| 2022-11-04 | $41.51 | $42.22 | $41.26 | $42.02 | $42.02 | 21,395 |
| 2022-11-03 | $40.77 | $41.28 | $40.04 | $41.07 | $41.07 | 28,251 |
| 2022-11-02 | $41.37 | $42.45 | $40.88 | $41.18 | $41.18 | 42,771 |
| 2022-11-01 | $41.39 | $41.87 | $41.21 | $41.58 | $41.58 | 31,427 |
| 2022-10-31 | $41.22 | $41.79 | $40.98 | $41.27 | $41.27 | 41,865 |
| 2022-10-28 | $40.26 | $41.85 | $40.26 | $41.51 | $41.51 | 36,829 |
| 2022-10-27 | $40.38 | $41.24 | $40.22 | $40.36 | $40.36 | 29,626 |
| 2022-10-26 | $40.19 | $40.81 | $39.65 | $40.27 | $40.27 | 24,452 |
| 2022-10-25 | $39.14 | $40.40 | $39.14 | $40.02 | $40.02 | 36,066 |
| 2022-10-24 | $38.48 | $39.11 | $38.01 | $38.94 | $38.94 | 34,318 |
| 2022-10-21 | $37.24 | $38.52 | $37.24 | $38.33 | $38.33 | 34,935 |
| 2022-10-20 | $37.56 | $37.97 | $36.94 | $37.03 | $37.03 | 31,653 |
| 2022-10-19 | $38.11 | $38.54 | $37.26 | $37.72 | $37.72 | 36,472 |
| 2022-10-18 | $38.52 | $39.04 | $38.18 | $38.31 | $38.31 | 54,926 |
| 2022-10-17 | $37.21 | $38.07 | $37.21 | $37.88 | $37.88 | 52,412 |
| 2022-10-14 | $37.20 | $37.36 | $36.52 | $36.88 | $36.88 | 49,950 |
| 2022-10-13 | $36.19 | $37.11 | $35.61 | $36.86 | $36.86 | 112,729 |
| 2022-10-12 | $37.46 | $37.46 | $36.51 | $36.74 | $36.74 | 45,155 |
| 2022-10-11 | $36.64 | $37.73 | $36.40 | $37.02 | $37.02 | 52,231 |
| 2022-10-10 | $36.35 | $37.06 | $36.17 | $36.75 | $36.75 | 55,741 |
| 2022-10-07 | $36.12 | $36.40 | $35.86 | $36.20 | $36.20 | 52,724 |
| 2022-10-06 | $36.57 | $37.41 | $36.18 | $36.34 | $36.34 | 23,361 |
| 2022-10-05 | $37.57 | $37.59 | $36.61 | $36.64 | $36.64 | 39,663 |
| 2022-10-04 | $36.83 | $38.06 | $36.83 | $37.68 | $37.68 | 49,591 |
| 2022-10-03 | $36.59 | $36.74 | $36.16 | $36.21 | $36.21 | 45,936 |
| 2022-09-30 | $35.86 | $36.85 | $35.62 | $36.04 | $36.04 | 77,235 |
| 2022-09-29 | $36.72 | $36.88 | $35.68 | $36.03 | $36.03 | 37,256 |
| 2022-09-28 | $36.59 | $37.28 | $36.40 | $36.87 | $36.87 | 46,310 |
| 2022-09-27 | $37.84 | $38.12 | $36.27 | $36.36 | $36.36 | 50,926 |
| 2022-09-26 | $37.84 | $38.33 | $37.43 | $37.69 | $37.69 | 27,631 |
| 2022-09-23 | $37.89 | $37.89 | $37.28 | $37.64 | $37.64 | 38,955 |
| 2022-09-22 | $37.63 | $38.14 | $37.17 | $37.93 | $37.93 | 40,566 |
| 2022-09-21 | $38.28 | $39.03 | $37.75 | $37.87 | $37.87 | 50,804 |
| 2022-09-20 | $37.63 | $37.94 | $37.29 | $37.87 | $37.87 | 51,837 |
| 2022-09-19 | $37.18 | $38.18 | $37.18 | $38.01 | $38.01 | 82,794 |
| 2022-09-16 | $37.15 | $37.73 | $36.70 | $37.41 | $37.41 | 145,505 |
| 2022-09-15 | $37.49 | $38.34 | $36.78 | $36.97 | $36.97 | 54,479 |
| 2022-09-14 | $37.89 | $38.01 | $37.31 | $37.65 | $37.65 | 32,719 |
| 2022-09-13 | $38.89 | $39.67 | $37.84 | $37.87 | $37.87 | 49,715 |
| 2022-09-12 | $39.54 | $40.25 | $38.97 | $39.68 | $39.68 | 44,705 |
| 2022-09-09 | $39.05 | $39.42 | $38.52 | $39.30 | $39.30 | 34,886 |
| 2022-09-08 | $38.99 | $38.99 | $38.10 | $38.60 | $38.60 | 28,897 |
| 2022-09-07 | $37.91 | $39.55 | $37.91 | $39.21 | $39.21 | 47,097 |
| 2022-09-06 | $38.59 | $38.59 | $37.58 | $38.07 | $38.07 | 51,363 |
| 2022-09-02 | $39.91 | $40.30 | $38.37 | $38.50 | $38.50 | 40,717 |
| 2022-09-01 | $40.05 | $40.05 | $38.98 | $39.78 | $39.78 | 37,895 |
| 2022-08-31 | $41.36 | $41.60 | $39.90 | $39.92 | $39.92 | 60,052 |
| 2022-08-30 | $42.07 | $42.07 | $41.02 | $41.29 | $41.29 | 34,632 |
| 2022-08-29 | $42.15 | $42.62 | $41.75 | $42.02 | $42.02 | 30,254 |
| 2022-08-26 | $43.45 | $43.45 | $42.31 | $42.34 | $42.34 | 34,376 |
| 2022-08-25 | $42.53 | $44.08 | $42.53 | $43.51 | $43.51 | 39,530 |
| 2022-08-24 | $42.98 | $42.98 | $42.23 | $42.56 | $42.56 | 18,465 |
| 2022-08-23 | $42.43 | $42.74 | $42.20 | $42.55 | $42.55 | 35,024 |
| 2022-08-22 | $43.34 | $43.83 | $42.30 | $42.58 | $42.58 | 41,362 |
| 2022-08-19 | $44.87 | $44.95 | $43.70 | $43.71 | $43.71 | 65,661 |
| 2022-08-18 | $44.92 | $45.10 | $44.39 | $44.92 | $44.92 | 18,170 |
| 2022-08-17 | $45.04 | $45.42 | $44.52 | $44.73 | $44.73 | 25,910 |
| 2022-08-16 | $44.84 | $45.68 | $44.84 | $45.50 | $45.50 | 18,030 |
| 2022-08-15 | $44.75 | $45.15 | $44.20 | $45.11 | $45.11 | 45,850 |
| 2022-08-12 | $44.69 | $45.21 | $44.27 | $45.17 | $45.17 | 32,903 |
| 2022-08-11 | $44.51 | $45.12 | $44.25 | $44.45 | $44.45 | 21,782 |
| 2022-08-10 | $43.73 | $44.38 | $43.73 | $44.07 | $44.07 | 40,848 |
| 2022-08-09 | $44.88 | $44.88 | $43.18 | $43.26 | $43.26 | 38,747 |
| 2022-08-08 | $44.87 | $45.78 | $44.25 | $44.87 | $44.87 | 30,430 |
| 2022-08-05 | $43.61 | $44.49 | $43.08 | $44.25 | $44.25 | 46,271 |
| 2022-08-04 | $43.00 | $44.54 | $42.46 | $43.79 | $43.79 | 84,401 |
| 2022-08-03 | $44.05 | $44.05 | $42.41 | $43.05 | $43.05 | 83,075 |
| 2022-08-02 | $44.25 | $44.25 | $43.19 | $43.47 | $43.47 | 34,033 |
| 2022-08-01 | $43.11 | $44.23 | $42.75 | $44.20 | $44.20 | 44,257 |
| 2022-07-29 | $44.29 | $44.29 | $43.23 | $43.34 | $43.34 | 31,218 |
| 2022-07-28 | $44.01 | $44.22 | $43.60 | $44.17 | $44.17 | 48,596 |
| 2022-07-27 | $43.31 | $43.93 | $43.13 | $43.77 | $43.77 | 37,343 |
| 2022-07-26 | $43.76 | $44.28 | $43.38 | $43.52 | $43.52 | 29,406 |
| 2022-07-25 | $44.24 | $44.61 | $43.95 | $44.19 | $44.19 | 25,388 |
| 2022-07-22 | $44.11 | $44.51 | $43.52 | $43.93 | $43.93 | 20,242 |
| 2022-07-21 | $44.55 | $44.87 | $43.48 | $43.97 | $43.97 | 25,906 |
| 2022-07-20 | $45.20 | $45.40 | $44.41 | $44.88 | $44.88 | 32,394 |
| 2022-07-19 | $44.48 | $45.89 | $44.34 | $44.99 | $44.99 | 50,178 |
| 2022-07-18 | $44.17 | $44.89 | $43.94 | $44.16 | $44.16 | 28,662 |
| 2022-07-15 | $43.60 | $44.38 | $43.19 | $44.13 | $44.13 | 34,591 |
| 2022-07-14 | $42.66 | $43.18 | $42.51 | $43.09 | $43.09 | 18,284 |
| 2022-07-13 | $42.98 | $43.17 | $42.58 | $43.12 | $43.12 | 35,262 |
| 2022-07-12 | $42.74 | $43.79 | $42.15 | $43.08 | $43.08 | 32,195 |
| 2022-07-11 | $42.41 | $42.96 | $42.20 | $42.83 | $42.83 | 39,030 |
| 2022-07-08 | $42.52 | $42.95 | $42.19 | $42.52 | $42.52 | 61,181 |
| 2022-07-07 | $42.72 | $42.87 | $42.16 | $42.82 | $42.82 | 43,779 |
| 2022-07-06 | $43.35 | $43.60 | $41.85 | $42.37 | $42.37 | 100,737 |
| 2022-07-05 | $42.27 | $43.37 | $41.54 | $43.31 | $43.31 | 55,167 |
| 2022-07-01 | $42.25 | $43.01 | $42.23 | $42.93 | $42.93 | 87,818 |
| 2022-06-30 | $40.53 | $42.43 | $40.48 | $42.42 | $42.42 | 96,206 |
| 2022-06-29 | $41.36 | $42.43 | $40.88 | $41.00 | $41.00 | 214,566 |
| 2022-06-28 | $43.51 | $43.60 | $41.35 | $41.38 | $41.38 | 66,136 |
| 2022-06-27 | $44.02 | $44.15 | $43.31 | $43.51 | $43.51 | 41,160 |
| 2022-06-24 | $43.64 | $44.73 | $43.49 | $43.85 | $43.85 | 89,627 |
| 2022-06-23 | $42.73 | $44.03 | $42.01 | $43.62 | $43.62 | 77,165 |
| 2022-06-22 | $41.41 | $43.34 | $40.61 | $42.77 | $42.77 | 116,309 |
| 2022-06-21 | $42.32 | $42.34 | $41.54 | $41.95 | $41.95 | 41,437 |
| 2022-06-17 | $40.72 | $41.69 | $40.03 | $41.51 | $41.51 | 104,176 |
| 2022-06-16 | $41.81 | $41.81 | $40.28 | $40.49 | $40.49 | 53,982 |
| 2022-06-15 | $41.46 | $42.76 | $41.46 | $42.14 | $42.14 | 41,106 |
| 2022-06-14 | $42.02 | $42.35 | $41.09 | $41.49 | $41.49 | 51,627 |
| 2022-06-13 | $43.22 | $43.22 | $41.74 | $42.01 | $42.01 | 37,851 |
| 2022-06-10 | $42.80 | $44.20 | $42.80 | $43.77 | $43.77 | 53,599 |
| 2022-06-09 | $43.92 | $44.32 | $43.29 | $43.40 | $43.40 | 35,883 |
| 2022-06-08 | $44.86 | $44.86 | $42.97 | $43.96 | $43.96 | 60,668 |
| 2022-06-07 | $44.65 | $45.23 | $44.57 | $44.90 | $44.90 | 25,458 |
| 2022-06-06 | $45.09 | $45.19 | $44.72 | $45.05 | $45.05 | 26,955 |
| 2022-06-03 | $44.94 | $45.21 | $44.39 | $44.65 | $44.65 | 27,514 |
| 2022-06-02 | $44.58 | $45.09 | $44.03 | $45.06 | $45.06 | 24,507 |
| 2022-06-01 | $45.19 | $45.19 | $43.60 | $44.30 | $44.30 | 21,874 |
| 2022-05-31 | $45.52 | $46.78 | $44.93 | $45.18 | $45.18 | 49,115 |
| 2022-05-27 | $44.99 | $46.09 | $44.99 | $45.87 | $45.87 | 25,871 |
| 2022-05-26 | $44.39 | $45.54 | $44.02 | $44.96 | $44.96 | 27,654 |
| 2022-05-25 | $42.67 | $44.07 | $42.67 | $44.03 | $44.03 | 39,056 |
| 2022-05-24 | $42.71 | $43.14 | $41.71 | $42.99 | $42.99 | 50,523 |
| 2022-05-23 | $42.34 | $43.29 | $41.65 | $42.72 | $42.72 | 43,704 |
| 2022-05-20 | $43.72 | $43.92 | $40.77 | $41.91 | $41.91 | 77,465 |
| 2022-05-19 | $44.34 | $44.34 | $42.40 | $43.50 | $43.50 | 48,405 |
| 2022-05-18 | $45.32 | $45.48 | $44.07 | $44.24 | $44.24 | 80,054 |
| 2022-05-17 | $44.93 | $45.63 | $44.61 | $45.57 | $45.57 | 45,687 |
| 2022-05-16 | $44.79 | $45.23 | $44.10 | $44.74 | $44.74 | 32,791 |
| 2022-05-13 | $44.47 | $45.23 | $44.25 | $44.84 | $44.84 | 41,415 |
| 2022-05-12 | $42.79 | $44.56 | $42.79 | $44.35 | $44.35 | 47,534 |
| 2022-05-11 | $43.88 | $44.23 | $42.47 | $42.70 | $42.70 | 43,393 |
| 2022-05-10 | $45.07 | $45.07 | $42.99 | $43.65 | $43.65 | 34,383 |
| 2022-05-09 | $42.48 | $45.33 | $42.48 | $44.89 | $44.89 | 51,478 |
| 2022-05-06 | $43.45 | $43.45 | $41.96 | $42.69 | $42.69 | 50,742 |
| 2022-05-05 | $43.31 | $44.00 | $42.24 | $43.68 | $43.68 | 48,683 |
| 2022-05-04 | $44.00 | $44.24 | $43.16 | $43.88 | $43.88 | 36,367 |
| 2022-05-03 | $43.66 | $43.87 | $42.96 | $43.37 | $43.37 | 33,749 |
| 2022-05-02 | $44.06 | $44.70 | $43.18 | $43.88 | $43.88 | 33,575 |
| 2022-04-29 | $44.58 | $44.81 | $43.71 | $43.79 | $43.79 | 35,428 |
| 2022-04-28 | $44.41 | $44.84 | $44.10 | $44.44 | $44.44 | 55,212 |
| 2022-04-27 | $44.48 | $44.84 | $43.90 | $44.45 | $44.45 | 44,052 |
| 2022-04-26 | $45.15 | $45.56 | $44.25 | $44.25 | $44.25 | 34,218 |
| 2022-04-25 | $44.67 | $45.74 | $43.72 | $45.55 | $45.55 | 40,089 |
| 2022-04-22 | $45.00 | $45.36 | $44.57 | $44.60 | $44.60 | 23,588 |
| 2022-04-21 | $45.70 | $45.74 | $44.99 | $45.14 | $45.14 | 29,016 |
| 2022-04-20 | $45.65 | $46.52 | $45.31 | $45.42 | $45.42 | 35,289 |
| 2022-04-19 | $44.63 | $45.40 | $44.63 | $45.24 | $45.24 | 36,331 |
| 2022-04-18 | $45.29 | $45.29 | $44.26 | $44.52 | $44.52 | 26,278 |
| 2022-04-14 | $44.86 | $46.10 | $44.86 | $45.29 | $45.29 | 36,728 |
| 2022-04-13 | $44.82 | $45.26 | $44.20 | $44.68 | $44.68 | 41,113 |
| 2022-04-12 | $44.41 | $45.43 | $44.41 | $44.93 | $44.93 | 34,082 |
| 2022-04-11 | $43.83 | $44.64 | $43.68 | $43.99 | $43.99 | 27,870 |
| 2022-04-08 | $44.57 | $45.00 | $44.03 | $44.07 | $44.07 | 37,983 |
| 2022-04-07 | $44.29 | $45.00 | $44.17 | $44.76 | $44.76 | 30,507 |
| 2022-04-06 | $44.18 | $45.14 | $44.18 | $44.46 | $44.46 | 60,617 |
| 2022-04-05 | $45.44 | $45.65 | $44.50 | $44.51 | $44.51 | 33,185 |
| 2022-04-04 | $44.79 | $45.35 | $44.20 | $45.27 | $45.27 | 34,304 |
| 2022-04-01 | $44.22 | $45.16 | $43.49 | $44.98 | $44.98 | 50,690 |
| 2022-03-31 | $44.89 | $44.89 | $43.93 | $43.96 | $43.96 | 33,085 |
| 2022-03-30 | $45.52 | $45.67 | $44.82 | $44.90 | $44.90 | 17,769 |
| 2022-03-29 | $44.88 | $45.91 | $44.88 | $45.51 | $45.51 | 37,675 |
| 2022-03-28 | $44.83 | $45.00 | $43.96 | $44.47 | $44.47 | 22,963 |
| 2022-03-25 | $44.56 | $45.37 | $44.56 | $44.83 | $44.83 | 19,705 |
| 2022-03-24 | $45.08 | $45.08 | $44.01 | $44.68 | $44.68 | 16,087 |
| 2022-03-23 | $45.33 | $45.53 | $44.57 | $44.57 | $44.57 | 34,146 |
| 2022-03-22 | $46.01 | $46.56 | $45.45 | $45.76 | $45.76 | 26,865 |
| 2022-03-21 | $47.08 | $47.79 | $45.93 | $46.17 | $46.17 | 27,437 |
| 2022-03-18 | $46.24 | $47.02 | $45.85 | $46.72 | $46.72 | 107,717 |
| 2022-03-17 | $45.17 | $46.42 | $45.02 | $46.35 | $46.35 | 25,621 |
| 2022-03-16 | $44.85 | $45.38 | $44.71 | $45.37 | $45.37 | 39,711 |
| 2022-03-15 | $44.41 | $44.90 | $44.23 | $44.84 | $44.84 | 23,651 |
| 2022-03-14 | $44.49 | $44.49 | $43.59 | $44.01 | $44.01 | 36,396 |
| 2022-03-11 | $44.52 | $44.93 | $43.49 | $43.73 | $43.73 | 24,106 |
| 2022-03-10 | $45.13 | $45.49 | $43.91 | $44.57 | $44.57 | 25,164 |
| 2022-03-09 | $45.65 | $46.13 | $45.42 | $45.51 | $45.51 | 23,737 |
| 2022-03-08 | $47.17 | $47.24 | $44.98 | $45.02 | $45.02 | 38,382 |
| 2022-03-07 | $47.24 | $47.53 | $46.77 | $47.09 | $47.09 | 32,609 |
| 2022-03-04 | $46.64 | $47.25 | $46.21 | $47.09 | $47.09 | 49,581 |
| 2022-03-03 | $47.72 | $47.90 | $46.79 | $47.05 | $47.05 | 47,480 |
| 2022-03-02 | $46.64 | $47.84 | $46.64 | $47.60 | $47.60 | 35,947 |
| 2022-03-01 | $47.42 | $47.60 | $46.25 | $46.51 | $46.51 | 70,161 |
| 2022-02-28 | $46.82 | $47.73 | $46.56 | $47.34 | $47.34 | 77,625 |
| 2022-02-25 | $45.46 | $47.19 | $45.46 | $47.06 | $47.06 | 37,927 |
| 2022-02-24 | $44.04 | $45.68 | $44.04 | $45.46 | $45.46 | 60,621 |
| 2022-02-23 | $46.02 | $46.22 | $45.44 | $45.55 | $45.55 | 33,798 |
| 2022-02-22 | $46.95 | $46.98 | $45.46 | $45.82 | $45.82 | 63,658 |
| 2022-02-18 | $46.20 | $47.42 | $45.85 | $47.23 | $47.23 | 35,960 |
| 2022-02-17 | $45.60 | $46.57 | $45.37 | $46.42 | $46.42 | 41,538 |
| 2022-02-16 | $45.32 | $46.26 | $44.99 | $46.03 | $46.03 | 40,796 |
| 2022-02-15 | $45.12 | $45.76 | $44.81 | $45.36 | $45.36 | 29,953 |
| 2022-02-14 | $44.71 | $44.89 | $44.12 | $44.64 | $44.64 | 35,344 |
| 2022-02-11 | $43.47 | $44.85 | $43.47 | $44.56 | $44.56 | 43,488 |
| 2022-02-10 | $43.73 | $44.57 | $43.73 | $43.84 | $43.84 | 42,302 |
| 2022-02-09 | $45.12 | $45.13 | $44.26 | $44.48 | $44.48 | 84,589 |
| 2022-02-08 | $44.21 | $44.99 | $44.21 | $44.76 | $44.76 | 62,217 |
| 2022-02-07 | $44.99 | $45.28 | $44.00 | $44.14 | $44.14 | 71,967 |
| 2022-02-04 | $46.74 | $46.74 | $44.52 | $44.77 | $44.77 | 67,600 |
| 2022-02-03 | $49.09 | $49.09 | $46.95 | $47.02 | $47.02 | 72,353 |
| 2022-02-02 | $46.89 | $47.20 | $46.20 | $47.20 | $47.20 | 60,106 |
| 2022-02-01 | $46.08 | $46.91 | $45.66 | $46.89 | $46.89 | 53,974 |
| 2022-01-31 | $45.11 | $46.39 | $45.10 | $46.39 | $46.39 | 58,557 |
| 2022-01-28 | $44.88 | $45.60 | $44.03 | $45.27 | $45.27 | 133,122 |
| 2022-01-27 | $44.42 | $45.20 | $44.31 | $45.00 | $45.00 | 113,150 |
| 2022-01-26 | $45.94 | $46.16 | $43.58 | $44.29 | $44.29 | 93,792 |
| 2022-01-25 | $45.18 | $45.66 | $44.00 | $45.18 | $45.18 | 75,776 |
| 2022-01-24 | $44.60 | $45.99 | $44.60 | $45.68 | $45.68 | 106,677 |
| 2022-01-21 | $44.45 | $46.15 | $43.90 | $45.10 | $45.10 | 69,113 |
| 2022-01-20 | $46.13 | $46.37 | $44.79 | $44.82 | $44.82 | 70,608 |
| 2022-01-19 | $46.90 | $46.90 | $45.81 | $45.89 | $45.89 | 48,649 |
| 2022-01-18 | $48.05 | $48.05 | $46.50 | $46.63 | $46.63 | 77,430 |
| 2022-01-14 | $48.59 | $48.98 | $48.14 | $48.57 | $48.57 | 92,844 |
| 2022-01-13 | $50.51 | $50.51 | $48.90 | $49.01 | $49.01 | 27,412 |
| 2022-01-12 | $49.92 | $50.90 | $49.62 | $50.51 | $50.51 | 37,366 |
| 2022-01-11 | $49.80 | $50.13 | $49.58 | $50.13 | $50.13 | 23,671 |
| 2022-01-10 | $50.08 | $50.20 | $48.97 | $50.04 | $50.04 | 39,611 |
| 2022-01-07 | $51.19 | $51.19 | $50.15 | $50.21 | $50.21 | 34,347 |
| 2022-01-06 | $51.50 | $51.91 | $50.89 | $50.90 | $50.90 | 22,884 |
| 2022-01-05 | $52.49 | $52.90 | $50.92 | $51.16 | $51.16 | 22,576 |
| 2022-01-04 | $53.15 | $53.40 | $52.42 | $52.53 | $52.53 | 32,054 |
| 2022-01-03 | $52.65 | $53.24 | $52.30 | $52.79 | $52.79 | 22,305 |
| 2021-12-31 | $52.44 | $52.89 | $52.21 | $52.63 | $52.63 | 22,943 |
| 2021-12-30 | $52.92 | $53.10 | $52.54 | $52.66 | $52.66 | 34,160 |
| 2021-12-29 | $52.31 | $52.93 | $52.25 | $52.75 | $52.75 | 25,819 |
| 2021-12-28 | $51.75 | $52.44 | $51.75 | $52.06 | $52.06 | 17,932 |
| 2021-12-27 | $51.74 | $52.22 | $51.38 | $52.03 | $52.03 | 27,309 |
| 2021-12-23 | $51.37 | $51.78 | $51.31 | $51.51 | $51.51 | 26,882 |
| 2021-12-22 | $50.68 | $51.42 | $50.33 | $51.29 | $51.29 | 47,192 |
| 2021-12-21 | $48.97 | $51.13 | $48.79 | $50.76 | $50.76 | 60,745 |
| 2021-12-20 | $48.63 | $49.25 | $47.08 | $48.47 | $48.47 | 114,486 |
| 2021-12-17 | $49.48 | $50.80 | $48.70 | $49.02 | $49.02 | 950,732 |
| 2021-12-16 | $49.78 | $50.28 | $48.51 | $49.17 | $49.17 | 66,582 |
| 2021-12-15 | $48.93 | $49.89 | $48.63 | $49.55 | $49.55 | 62,355 |
| 2021-12-14 | $49.84 | $50.70 | $49.06 | $49.19 | $49.19 | 38,966 |
| 2021-12-13 | $50.22 | $50.78 | $49.80 | $50.19 | $50.19 | 50,311 |
| 2021-12-10 | $50.69 | $51.20 | $50.24 | $50.37 | $50.37 | 29,209 |
| 2021-12-09 | $50.34 | $50.97 | $50.16 | $50.53 | $50.53 | 42,928 |
| 2021-12-08 | $51.51 | $51.67 | $50.83 | $50.85 | $50.85 | 35,208 |
| 2021-12-07 | $51.40 | $52.05 | $51.32 | $51.42 | $51.42 | 35,528 |
| 2021-12-06 | $50.30 | $51.42 | $49.89 | $51.02 | $51.02 | 43,495 |
| 2021-12-03 | $49.17 | $50.29 | $48.88 | $49.69 | $49.69 | 62,018 |
| 2021-12-02 | $47.99 | $49.38 | $47.74 | $49.09 | $49.09 | 61,314 |
| 2021-12-01 | $49.10 | $49.96 | $47.54 | $47.55 | $47.55 | 69,055 |
| 2021-11-30 | $48.35 | $48.94 | $47.26 | $48.18 | $48.18 | 111,014 |
| 2021-11-29 | $51.81 | $51.81 | $49.31 | $49.55 | $49.55 | 51,648 |
| 2021-11-26 | $50.06 | $51.64 | $49.21 | $51.01 | $51.01 | 74,617 |
| 2021-11-24 | $50.98 | $51.72 | $50.47 | $51.45 | $51.45 | 52,551 |
| 2021-11-23 | $53.51 | $53.51 | $49.45 | $51.61 | $51.61 | 105,945 |
| 2021-11-22 | $54.10 | $55.59 | $53.70 | $55.21 | $55.21 | 68,159 |
| 2021-11-19 | $53.26 | $56.70 | $53.26 | $53.53 | $53.53 | 52,969 |
| 2021-11-18 | $55.27 | $55.27 | $53.06 | $53.65 | $53.65 | 46,878 |
| 2021-11-17 | $55.82 | $55.82 | $54.67 | $55.18 | $55.18 | 37,957 |
| 2021-11-16 | $55.97 | $56.54 | $55.75 | $56.17 | $56.17 | 61,896 |
| 2021-11-15 | $56.16 | $56.49 | $55.49 | $56.14 | $56.14 | 69,629 |
| 2021-11-12 | $57.32 | $57.32 | $55.93 | $56.11 | $56.11 | 29,048 |
| 2021-11-11 | $56.57 | $57.05 | $56.31 | $56.99 | $56.99 | 32,098 |
| 2021-11-10 | $56.43 | $57.02 | $56.24 | $56.24 | $56.24 | 25,015 |
| 2021-11-09 | $56.58 | $56.82 | $56.02 | $56.63 | $56.63 | 51,454 |
| 2021-11-08 | $55.97 | $56.67 | $55.91 | $56.46 | $56.46 | 31,479 |
| 2021-11-05 | $53.72 | $55.79 | $53.72 | $55.74 | $55.74 | 47,398 |
| 2021-11-04 | $54.42 | $54.58 | $53.50 | $53.64 | $53.64 | 32,923 |
| 2021-11-03 | $53.23 | $54.61 | $53.23 | $54.38 | $54.38 | 41,923 |
| 2021-11-02 | $53.76 | $53.98 | $52.86 | $53.37 | $53.37 | 25,747 |
| 2021-11-01 | $51.85 | $53.63 | $51.85 | $53.42 | $53.42 | 72,896 |
| 2021-10-29 | $50.96 | $51.88 | $50.96 | $51.58 | $51.58 | 34,377 |
| 2021-10-28 | $49.64 | $51.23 | $49.64 | $51.21 | $51.21 | 19,734 |
| 2021-10-27 | $50.75 | $50.78 | $49.40 | $49.52 | $49.52 | 42,768 |
| 2021-10-26 | $51.26 | $51.71 | $50.78 | $50.89 | $50.89 | 70,237 |
| 2021-10-25 | $50.79 | $51.86 | $50.00 | $51.22 | $51.22 | 27,293 |
| 2021-10-22 | $49.63 | $50.84 | $49.63 | $50.56 | $50.56 | 38,150 |
| 2021-10-21 | $49.44 | $49.63 | $48.84 | $49.49 | $49.49 | 48,481 |
| 2021-10-20 | $48.32 | $49.38 | $48.32 | $48.89 | $48.89 | 29,816 |
| 2021-10-19 | $48.45 | $49.82 | $46.66 | $48.20 | $48.20 | 60,279 |
| 2021-10-18 | $49.28 | $49.40 | $48.66 | $48.69 | $48.69 | 34,644 |
| 2021-10-15 | $50.20 | $50.20 | $49.18 | $49.44 | $49.44 | 52,934 |
| 2021-10-14 | $49.30 | $49.77 | $49.12 | $49.63 | $49.63 | 92,889 |
| 2021-10-13 | $48.94 | $49.06 | $48.25 | $48.75 | $48.75 | 63,079 |
| 2021-10-12 | $49.27 | $49.48 | $48.77 | $49.02 | $49.02 | 27,880 |
| 2021-10-11 | $49.21 | $49.32 | $48.78 | $49.02 | $49.02 | 18,352 |
| 2021-10-08 | $48.60 | $49.32 | $48.08 | $49.09 | $49.09 | 25,251 |
| 2021-10-07 | $48.07 | $49.00 | $48.07 | $48.71 | $48.71 | 46,595 |
| 2021-10-06 | $47.89 | $47.90 | $47.17 | $47.82 | $47.82 | 23,283 |
| 2021-10-05 | $48.49 | $48.80 | $48.26 | $48.33 | $48.33 | 30,581 |
| 2021-10-04 | $47.96 | $48.53 | $47.37 | $48.24 | $48.24 | 44,713 |
| 2021-10-01 | $48.32 | $48.61 | $47.17 | $47.99 | $47.99 | 75,830 |
| 2021-09-30 | $49.45 | $49.93 | $47.99 | $48.00 | $48.00 | 58,082 |
| 2021-09-29 | $49.02 | $49.48 | $48.69 | $49.19 | $49.19 | 42,067 |
| 2021-09-28 | $48.38 | $49.11 | $47.99 | $48.81 | $48.81 | 41,579 |
| 2021-09-27 | $46.91 | $48.76 | $46.35 | $48.42 | $48.42 | 44,166 |
| 2021-09-24 | $47.73 | $47.95 | $46.49 | $46.67 | $46.67 | 112,870 |
| 2021-09-23 | $47.89 | $48.53 | $47.14 | $47.99 | $47.99 | 67,589 |
| 2021-09-22 | $47.06 | $48.11 | $46.88 | $47.49 | $47.49 | 90,573 |
| 2021-09-21 | $46.18 | $46.70 | $45.11 | $46.58 | $46.58 | 67,498 |
| 2021-09-20 | $46.88 | $46.98 | $45.15 | $45.68 | $45.68 | 99,651 |
| 2021-09-17 | $45.47 | $47.71 | $44.87 | $46.86 | $46.86 | 357,465 |
| 2021-09-16 | $44.98 | $45.27 | $44.38 | $45.20 | $45.20 | 38,536 |
| 2021-09-15 | $44.24 | $45.11 | $43.01 | $45.02 | $45.02 | 41,591 |
| 2021-09-14 | $44.80 | $44.80 | $43.62 | $44.33 | $44.33 | 41,329 |
| 2021-09-13 | $43.95 | $44.99 | $43.95 | $44.80 | $44.80 | 47,583 |
| 2021-09-10 | $44.44 | $44.68 | $43.82 | $43.82 | $43.82 | 30,256 |
| 2021-09-09 | $44.86 | $45.26 | $44.15 | $44.36 | $44.36 | 52,656 |
| 2021-09-08 | $44.35 | $45.14 | $44.20 | $44.96 | $44.96 | 66,525 |
| 2021-09-07 | $44.44 | $44.98 | $44.18 | $44.54 | $44.54 | 69,248 |
| 2021-09-03 | $44.87 | $44.87 | $44.38 | $44.69 | $44.69 | 38,028 |
| 2021-09-02 | $45.60 | $46.02 | $44.90 | $45.10 | $45.10 | 34,925 |
| 2021-09-01 | $46.37 | $46.50 | $45.25 | $45.62 | $45.62 | 65,199 |
| 2021-08-31 | $46.70 | $46.98 | $45.58 | $46.05 | $46.05 | 91,849 |
| 2021-08-30 | $47.35 | $47.35 | $46.43 | $46.90 | $46.90 | 66,048 |
| 2021-08-27 | $46.06 | $47.58 | $45.84 | $47.40 | $47.40 | 58,336 |
| 2021-08-26 | $47.38 | $48.01 | $45.88 | $45.90 | $45.90 | 54,101 |
| 2021-08-25 | $47.86 | $48.67 | $47.28 | $47.31 | $47.31 | 38,012 |
| 2021-08-24 | $48.00 | $48.47 | $47.59 | $47.96 | $47.96 | 38,511 |
| 2021-08-23 | $47.94 | $47.99 | $47.20 | $47.61 | $47.61 | 28,969 |
| 2021-08-20 | $47.00 | $47.98 | $46.64 | $47.60 | $47.60 | 57,785 |
| 2021-08-19 | $47.04 | $47.56 | $46.31 | $47.14 | $47.14 | 52,227 |
| 2021-08-18 | $47.09 | $48.46 | $47.09 | $47.59 | $47.59 | 55,357 |
| 2021-08-17 | $47.05 | $47.29 | $46.34 | $47.28 | $47.28 | 43,306 |
| 2021-08-16 | $47.75 | $48.20 | $47.01 | $47.27 | $47.27 | 59,979 |
| 2021-08-13 | $49.09 | $49.38 | $47.90 | $48.00 | $48.00 | 36,362 |
| 2021-08-12 | $49.75 | $49.81 | $48.66 | $48.91 | $48.91 | 44,458 |
| 2021-08-11 | $49.32 | $50.05 | $48.49 | $49.79 | $49.79 | 125,253 |
| 2021-08-10 | $48.68 | $49.52 | $47.95 | $49.02 | $49.02 | 82,342 |
| 2021-08-09 | $48.71 | $48.98 | $48.37 | $48.55 | $48.55 | 51,535 |
| 2021-08-06 | $47.88 | $48.99 | $47.43 | $48.48 | $48.48 | 72,209 |
| 2021-08-05 | $46.60 | $48.35 | $46.15 | $47.59 | $47.59 | 109,791 |
| 2021-08-04 | $48.97 | $49.08 | $46.04 | $46.04 | $46.04 | 98,980 |
| 2021-08-03 | $48.50 | $49.27 | $47.72 | $49.07 | $49.07 | 111,855 |
| 2021-08-02 | $48.48 | $49.20 | $47.93 | $48.33 | $48.33 | 87,118 |
| 2021-07-30 | $47.97 | $48.64 | $47.11 | $48.29 | $48.29 | 60,496 |
| 2021-07-29 | $48.34 | $48.37 | $47.13 | $48.17 | $48.17 | 61,066 |
| 2021-07-28 | $49.04 | $49.47 | $47.89 | $47.89 | $47.89 | 63,964 |
| 2021-07-27 | $49.31 | $49.74 | $48.85 | $48.93 | $48.93 | 58,599 |
| 2021-07-26 | $49.92 | $50.74 | $49.25 | $49.58 | $49.58 | 37,865 |
| 2021-07-23 | $48.54 | $50.15 | $48.22 | $49.80 | $49.80 | 51,680 |
| 2021-07-22 | $49.18 | $49.41 | $48.05 | $48.71 | $48.71 | 151,899 |
| 2021-07-21 | $50.26 | $50.81 | $49.39 | $49.50 | $49.50 | 40,971 |
| 2021-07-20 | $49.62 | $51.12 | $49.60 | $50.18 | $50.18 | 83,620 |
| 2021-07-19 | $49.81 | $51.22 | $49.31 | $49.62 | $49.62 | 53,514 |
| 2021-07-16 | $51.64 | $51.70 | $50.52 | $50.87 | $50.87 | 50,691 |
| 2021-07-15 | $51.49 | $51.68 | $50.52 | $51.15 | $51.15 | 33,509 |
| 2021-07-14 | $51.90 | $52.36 | $51.43 | $51.61 | $51.61 | 74,200 |
| 2021-07-13 | $51.88 | $52.10 | $51.69 | $51.78 | $51.78 | 78,736 |
| 2021-07-12 | $52.35 | $52.54 | $51.53 | $52.19 | $52.19 | 82,409 |
| 2021-07-09 | $51.30 | $52.43 | $50.95 | $52.36 | $52.36 | 67,248 |
| 2021-07-08 | $50.07 | $50.83 | $49.35 | $50.59 | $50.59 | 60,299 |
| 2021-07-07 | $51.05 | $51.90 | $50.47 | $50.79 | $50.79 | 23,734 |
| 2021-07-06 | $51.28 | $51.38 | $50.27 | $51.10 | $51.10 | 47,989 |
| 2021-07-02 | $52.28 | $52.69 | $51.26 | $51.39 | $51.39 | 53,091 |
| 2021-07-01 | $53.38 | $53.70 | $52.20 | $52.21 | $52.21 | 44,313 |
| 2021-06-30 | $53.50 | $53.57 | $52.69 | $52.93 | $52.93 | 67,306 |
| 2021-06-29 | $54.97 | $55.00 | $53.58 | $53.71 | $53.71 | 55,769 |
| 2021-06-28 | $55.72 | $56.18 | $54.85 | $54.89 | $54.89 | 96,443 |
| 2021-06-25 | $54.25 | $56.74 | $53.81 | $55.98 | $55.98 | 1,066,937 |
| 2021-06-24 | $53.38 | $54.13 | $52.98 | $54.13 | $54.13 | 49,744 |
| 2021-06-23 | $54.26 | $54.26 | $53.26 | $53.59 | $53.59 | 56,416 |
| 2021-06-22 | $54.12 | $54.41 | $53.17 | $54.13 | $54.13 | 41,189 |
| 2021-06-21 | $53.67 | $54.26 | $53.39 | $54.17 | $54.17 | 33,550 |
| 2021-06-18 | $54.32 | $54.32 | $52.88 | $53.07 | $53.07 | 163,768 |
| 2021-06-17 | $55.58 | $55.58 | $54.41 | $55.09 | $55.09 | 42,663 |
| 2021-06-16 | $55.45 | $55.68 | $54.97 | $55.55 | $55.55 | 61,944 |
| 2021-06-15 | $54.90 | $55.70 | $54.10 | $55.60 | $55.60 | 37,120 |
| 2021-06-14 | $56.21 | $56.21 | $54.58 | $54.82 | $54.82 | 44,760 |
| 2021-06-11 | $56.08 | $56.21 | $55.36 | $55.91 | $55.91 | 34,701 |
| 2021-06-10 | $56.22 | $56.46 | $55.66 | $55.95 | $55.95 | 34,614 |
| 2021-06-09 | $57.19 | $57.26 | $55.65 | $55.98 | $55.98 | 57,758 |
| 2021-06-08 | $56.34 | $57.75 | $55.80 | $57.12 | $57.12 | 50,187 |
| 2021-06-07 | $54.73 | $56.29 | $54.61 | $56.13 | $56.13 | 39,871 |
| 2021-06-04 | $55.29 | $55.29 | $54.44 | $54.78 | $54.78 | 31,981 |
| 2021-06-03 | $54.92 | $55.34 | $54.43 | $55.02 | $55.02 | 36,455 |
| 2021-06-02 | $55.11 | $55.49 | $54.48 | $55.15 | $55.15 | 68,588 |
| 2021-06-01 | $55.31 | $55.31 | $54.03 | $54.84 | $54.84 | 59,001 |
| 2021-05-28 | $54.86 | $55.59 | $54.52 | $54.93 | $54.93 | 66,688 |
| 2021-05-27 | $54.76 | $55.33 | $54.16 | $54.71 | $54.71 | 61,225 |
| 2021-05-26 | $55.04 | $55.42 | $54.57 | $54.75 | $54.75 | 45,761 |
| 2021-05-25 | $55.13 | $55.47 | $54.13 | $54.80 | $54.80 | 68,174 |
| 2021-05-24 | $55.04 | $55.86 | $54.60 | $55.10 | $55.10 | 81,703 |
| 2021-05-21 | $55.98 | $56.12 | $54.50 | $54.93 | $54.93 | 48,835 |
| 2021-05-20 | $55.83 | $55.87 | $55.03 | $55.69 | $55.69 | 51,023 |
| 2021-05-19 | $55.62 | $56.20 | $55.01 | $55.61 | $55.61 | 47,111 |
| 2021-05-18 | $57.23 | $57.72 | $56.12 | $56.23 | $56.23 | 31,664 |
| 2021-05-17 | $57.89 | $58.23 | $56.68 | $57.21 | $57.21 | 50,216 |
| 2021-05-14 | $58.00 | $58.24 | $57.50 | $57.89 | $57.89 | 55,896 |
| 2021-05-13 | $55.88 | $57.59 | $55.78 | $57.33 | $57.33 | 64,434 |
| 2021-05-12 | $58.28 | $58.49 | $55.48 | $55.62 | $55.62 | 103,803 |
| 2021-05-11 | $58.18 | $58.96 | $57.65 | $58.61 | $58.61 | 63,982 |
| 2021-05-10 | $59.69 | $61.25 | $58.87 | $58.95 | $58.95 | 127,033 |
| 2021-05-07 | $59.88 | $59.88 | $57.89 | $59.45 | $59.45 | 52,193 |
| 2021-05-06 | $59.10 | $60.24 | $58.16 | $59.34 | $59.34 | 170,333 |
| 2021-05-05 | $56.20 | $58.22 | $56.20 | $57.84 | $57.84 | 51,965 |
| 2021-05-04 | $55.30 | $56.85 | $55.30 | $56.10 | $56.10 | 58,116 |
| 2021-05-03 | $54.33 | $55.95 | $54.26 | $55.47 | $55.47 | 69,299 |
| 2021-04-30 | $56.61 | $56.73 | $54.00 | $54.14 | $54.14 | 86,701 |
| 2021-04-29 | $56.84 | $57.81 | $56.60 | $56.88 | $56.88 | 59,308 |
| 2021-04-28 | $56.09 | $57.14 | $55.84 | $56.69 | $56.69 | 57,111 |
| 2021-04-27 | $56.40 | $56.41 | $55.74 | $56.32 | $56.32 | 39,547 |
| 2021-04-26 | $57.14 | $57.62 | $56.59 | $56.70 | $56.70 | 40,676 |
| 2021-04-23 | $56.74 | $57.41 | $56.57 | $57.11 | $57.11 | 53,803 |
| 2021-04-22 | $57.36 | $57.36 | $56.40 | $56.89 | $56.89 | 55,002 |
| 2021-04-21 | $56.44 | $57.36 | $56.33 | $57.22 | $57.22 | 48,447 |
| 2021-04-20 | $56.93 | $57.35 | $55.73 | $56.26 | $56.26 | 86,058 |
| 2021-04-19 | $56.63 | $57.28 | $56.00 | $57.28 | $57.28 | 47,622 |
| 2021-04-16 | $57.64 | $57.64 | $55.96 | $56.92 | $56.92 | 70,849 |
| 2021-04-15 | $55.96 | $57.40 | $55.09 | $57.31 | $57.31 | 103,184 |
| 2021-04-14 | $56.08 | $56.36 | $55.55 | $55.80 | $55.80 | 58,928 |
| 2021-04-13 | $57.13 | $57.47 | $55.88 | $56.15 | $56.15 | 62,746 |
| 2021-04-12 | $57.87 | $58.18 | $56.95 | $57.21 | $57.21 | 57,910 |
| 2021-04-09 | $56.85 | $57.70 | $56.15 | $57.46 | $57.46 | 46,911 |
| 2021-04-08 | $56.64 | $56.84 | $56.07 | $56.74 | $56.74 | 84,036 |
| 2021-04-07 | $58.38 | $58.95 | $56.05 | $56.51 | $56.51 | 97,350 |
| 2021-04-06 | $57.62 | $58.48 | $57.26 | $58.18 | $58.18 | 123,075 |
| 2021-04-05 | $56.39 | $58.18 | $55.66 | $57.94 | $57.94 | 103,435 |
| 2021-04-01 | $56.03 | $57.90 | $56.03 | $56.46 | $56.46 | 141,959 |
| 2021-03-31 | $62.73 | $62.91 | $57.98 | $58.01 | $58.01 | 277,673 |
| 2021-03-30 | $56.45 | $58.92 | $56.25 | $58.73 | $58.73 | 117,570 |
| 2021-03-29 | $57.79 | $57.95 | $56.27 | $56.71 | $56.71 | 110,318 |
| 2021-03-26 | $54.08 | $56.75 | $53.84 | $56.70 | $56.70 | 90,329 |
| 2021-03-25 | $52.82 | $54.28 | $52.48 | $53.88 | $53.88 | 107,797 |
| 2021-03-24 | $53.96 | $53.96 | $52.47 | $52.65 | $52.65 | 98,886 |
| 2021-03-23 | $52.16 | $52.59 | $51.50 | $51.87 | $51.87 | 63,703 |
| 2021-03-22 | $53.03 | $53.40 | $51.60 | $52.65 | $52.65 | 52,276 |
| 2021-03-19 | $51.75 | $53.18 | $51.17 | $52.65 | $52.65 | 278,327 |
| 2021-03-18 | $52.13 | $52.36 | $51.41 | $52.06 | $52.06 | 46,263 |
| 2021-03-17 | $52.31 | $52.70 | $51.19 | $52.35 | $52.35 | 87,138 |
| 2021-03-16 | $51.50 | $52.90 | $51.37 | $52.45 | $52.45 | 55,571 |
| 2021-03-15 | $52.83 | $53.05 | $51.04 | $51.65 | $51.65 | 54,050 |
| 2021-03-12 | $52.53 | $53.09 | $51.80 | $52.88 | $52.88 | 57,316 |
| 2021-03-11 | $51.73 | $52.61 | $50.74 | $52.34 | $52.34 | 65,815 |
| 2021-03-10 | $51.02 | $51.67 | $50.25 | $51.35 | $51.35 | 53,877 |
| 2021-03-09 | $51.47 | $51.80 | $50.36 | $50.74 | $50.74 | 146,256 |
| 2021-03-08 | $49.68 | $51.37 | $48.94 | $50.98 | $50.98 | 75,647 |
| 2021-03-05 | $48.06 | $49.50 | $47.76 | $49.50 | $49.50 | 58,440 |
| 2021-03-04 | $47.84 | $48.82 | $46.40 | $47.31 | $47.31 | 84,008 |
| 2021-03-03 | $47.60 | $48.49 | $47.19 | $47.98 | $47.98 | 80,352 |
| 2021-03-02 | $47.93 | $48.12 | $47.02 | $47.33 | $47.33 | 195,326 |
| 2021-03-01 | $45.99 | $47.59 | $45.97 | $47.59 | $47.59 | 77,432 |
| 2021-02-26 | $45.10 | $46.20 | $44.99 | $45.60 | $45.60 | 69,258 |
| 2021-02-25 | $46.60 | $46.64 | $44.66 | $45.22 | $45.22 | 91,617 |
| 2021-02-24 | $46.12 | $46.70 | $45.60 | $46.57 | $46.57 | 67,483 |
| 2021-02-23 | $46.38 | $46.80 | $45.51 | $46.12 | $46.12 | 104,301 |
| 2021-02-22 | $46.12 | $46.96 | $45.18 | $46.38 | $46.38 | 62,036 |
| 2021-02-19 | $46.24 | $46.68 | $46.04 | $46.35 | $46.35 | 76,322 |
| 2021-02-18 | $46.23 | $46.49 | $45.45 | $45.96 | $45.96 | 62,360 |
| 2021-02-17 | $46.43 | $46.95 | $45.34 | $46.33 | $46.33 | 67,781 |
| 2021-02-16 | $49.85 | $49.85 | $46.57 | $46.72 | $46.72 | 127,908 |
| 2021-02-12 | $47.70 | $49.46 | $47.70 | $49.42 | $49.42 | 67,032 |
| 2021-02-11 | $46.97 | $48.11 | $46.68 | $47.70 | $47.70 | 77,609 |
| 2021-02-10 | $49.15 | $49.46 | $46.61 | $47.09 | $47.09 | 79,701 |
| 2021-02-09 | $47.20 | $49.10 | $47.20 | $48.85 | $48.85 | 125,431 |
| 2021-02-08 | $46.34 | $47.81 | $46.29 | $47.15 | $47.15 | 125,634 |
| 2021-02-05 | $46.57 | $51.23 | $44.81 | $46.08 | $46.08 | 130,222 |
| 2021-02-04 | $45.19 | $48.19 | $44.00 | $46.14 | $46.14 | 176,933 |
| 2021-02-03 | $44.00 | $45.22 | $44.00 | $44.46 | $44.46 | 107,887 |
| 2021-02-02 | $42.81 | $44.79 | $42.81 | $43.86 | $43.86 | 119,719 |
| 2021-02-01 | $42.49 | $43.05 | $41.34 | $42.58 | $42.58 | 101,193 |
| 2021-01-29 | $43.01 | $43.62 | $42.16 | $42.29 | $42.29 | 43,295 |
| 2021-01-28 | $44.26 | $44.36 | $43.07 | $43.16 | $43.16 | 72,484 |
| 2021-01-27 | $43.02 | $44.30 | $42.95 | $43.99 | $43.99 | 100,391 |
| 2021-01-26 | $43.89 | $44.17 | $43.13 | $43.51 | $43.51 | 67,986 |
| 2021-01-25 | $42.43 | $44.19 | $42.18 | $43.83 | $43.83 | 46,856 |
| 2021-01-22 | $41.62 | $42.55 | $41.55 | $42.51 | $42.51 | 64,536 |
| 2021-01-21 | $41.56 | $42.10 | $41.51 | $41.90 | $41.90 | 46,445 |
| 2021-01-20 | $41.42 | $42.19 | $41.09 | $41.56 | $41.56 | 76,974 |
| 2021-01-19 | $41.38 | $41.54 | $40.90 | $41.30 | $41.30 | 76,788 |
| 2021-01-15 | $40.68 | $41.35 | $40.68 | $40.98 | $40.98 | 48,710 |
| 2021-01-14 | $41.14 | $41.59 | $40.83 | $41.06 | $41.06 | 58,737 |
| 2021-01-13 | $41.05 | $41.41 | $40.80 | $40.84 | $40.84 | 37,711 |
| 2021-01-12 | $41.10 | $41.40 | $40.93 | $41.06 | $41.06 | 39,885 |
| 2021-01-11 | $40.78 | $41.13 | $40.69 | $40.99 | $40.99 | 37,815 |
| 2021-01-08 | $41.62 | $41.62 | $40.82 | $40.94 | $40.94 | 69,463 |
| 2021-01-07 | $42.29 | $42.38 | $41.04 | $41.53 | $41.53 | 86,371 |
| 2021-01-06 | $40.76 | $43.05 | $40.41 | $42.42 | $42.42 | 152,682 |
| 2021-01-05 | $38.76 | $40.04 | $38.76 | $39.87 | $39.87 | 92,182 |
| 2021-01-04 | $38.68 | $39.48 | $38.35 | $38.66 | $38.66 | 86,737 |
| 2020-12-31 | $38.16 | $39.84 | $38.16 | $38.61 | $38.61 | 76,666 |
| 2020-12-30 | $37.79 | $38.21 | $37.60 | $37.87 | $37.87 | 51,346 |
| 2020-12-29 | $37.76 | $38.15 | $37.07 | $37.76 | $37.76 | 106,350 |
| 2020-12-28 | $36.81 | $37.93 | $36.65 | $37.73 | $37.73 | 114,671 |
| 2020-12-24 | $37.17 | $37.27 | $36.53 | $36.79 | $36.79 | 81,767 |
| 2020-12-23 | $36.91 | $37.30 | $36.56 | $37.21 | $37.21 | 118,309 |
| 2020-12-22 | $36.92 | $37.49 | $36.69 | $36.84 | $36.84 | 103,259 |
| 2020-12-21 | $37.02 | $37.63 | $36.60 | $36.94 | $36.94 | 107,131 |
| 2020-12-18 | $38.13 | $38.56 | $37.17 | $37.58 | $37.58 | 531,663 |
| 2020-12-17 | $38.43 | $38.55 | $37.73 | $37.88 | $37.88 | 120,430 |
| 2020-12-16 | $37.77 | $38.34 | $37.60 | $38.07 | $38.07 | 69,732 |
| 2020-12-15 | $37.15 | $37.83 | $36.79 | $37.60 | $37.60 | 98,244 |
| 2020-12-14 | $37.90 | $38.08 | $36.72 | $37.01 | $37.01 | 53,572 |
| 2020-12-11 | $37.50 | $38.01 | $37.32 | $37.71 | $37.71 | 58,707 |
| 2020-12-10 | $37.98 | $37.99 | $37.23 | $37.63 | $37.63 | 91,235 |
| 2020-12-09 | $38.58 | $38.79 | $37.95 | $37.99 | $37.99 | 98,239 |
| 2020-12-08 | $38.44 | $38.77 | $38.23 | $38.63 | $38.63 | 52,959 |
| 2020-12-07 | $38.69 | $38.91 | $38.14 | $38.61 | $38.61 | 298,130 |
| 2020-12-04 | $38.94 | $39.27 | $38.18 | $38.69 | $38.69 | 155,671 |
| 2020-12-03 | $39.04 | $39.66 | $38.69 | $39.01 | $39.01 | 149,339 |
| 2020-12-02 | $40.14 | $40.16 | $38.96 | $39.33 | $39.33 | 76,934 |
| 2020-12-01 | $40.28 | $41.24 | $39.96 | $40.34 | $40.34 | 96,498 |
| 2020-11-30 | $40.29 | $41.76 | $39.59 | $40.04 | $40.04 | 103,327 |
| 2020-11-27 | $40.24 | $40.77 | $39.50 | $40.37 | $40.37 | 56,066 |
| 2020-11-25 | $42.04 | $42.52 | $39.76 | $40.25 | $40.25 | 88,962 |
| 2020-11-24 | $41.04 | $42.84 | $38.60 | $41.90 | $41.90 | 160,522 |
| 2020-11-23 | $41.34 | $41.80 | $40.72 | $41.05 | $41.05 | 106,240 |
| 2020-11-20 | $40.44 | $41.38 | $40.11 | $41.18 | $41.18 | 94,644 |
| 2020-11-19 | $41.15 | $41.38 | $40.44 | $40.74 | $40.74 | 90,773 |
| 2020-11-18 | $42.01 | $42.56 | $41.01 | $41.04 | $41.04 | 69,553 |
| 2020-11-17 | $40.78 | $42.56 | $40.43 | $42.06 | $42.06 | 70,775 |
| 2020-11-16 | $42.08 | $42.08 | $40.44 | $40.89 | $40.89 | 114,461 |
| 2020-11-13 | $41.17 | $41.72 | $40.76 | $41.47 | $41.47 | 43,563 |
| 2020-11-12 | $41.54 | $42.40 | $40.59 | $40.86 | $40.86 | 60,784 |
| 2020-11-11 | $41.17 | $41.89 | $40.56 | $41.80 | $41.80 | 55,055 |
| 2020-11-10 | $39.19 | $41.12 | $38.94 | $41.02 | $41.02 | 87,790 |
| 2020-11-09 | $43.22 | $43.31 | $38.66 | $38.66 | $38.66 | 92,080 |
| 2020-11-06 | $40.56 | $41.49 | $40.47 | $40.85 | $40.85 | 57,003 |
| 2020-11-05 | $40.23 | $41.49 | $40.23 | $40.51 | $40.51 | 53,822 |
| 2020-11-04 | $40.08 | $40.95 | $39.79 | $39.97 | $39.97 | 31,854 |
| 2020-11-03 | $40.11 | $40.58 | $39.65 | $40.30 | $40.30 | 53,443 |
| 2020-11-02 | $39.54 | $39.97 | $38.75 | $39.56 | $39.56 | 80,794 |
| 2020-10-30 | $39.37 | $39.75 | $38.60 | $38.96 | $38.96 | 66,557 |
| 2020-10-29 | $39.50 | $39.81 | $38.82 | $39.54 | $39.54 | 60,955 |
| 2020-10-28 | $40.33 | $40.90 | $39.46 | $39.64 | $39.64 | 116,421 |
| 2020-10-27 | $41.03 | $41.72 | $40.84 | $41.12 | $41.12 | 128,982 |
| 2020-10-26 | $41.12 | $41.54 | $40.46 | $41.17 | $41.17 | 81,826 |
| 2020-10-23 | $41.30 | $41.64 | $41.26 | $41.50 | $41.50 | 42,762 |
| 2020-10-22 | $41.13 | $41.32 | $40.97 | $41.17 | $41.17 | 29,603 |
| 2020-10-21 | $41.53 | $41.79 | $41.00 | $41.15 | $41.15 | 28,744 |
| 2020-10-20 | $41.80 | $42.01 | $41.17 | $41.43 | $41.43 | 38,097 |
| 2020-10-19 | $42.80 | $42.87 | $41.47 | $41.57 | $41.57 | 34,272 |
| 2020-10-16 | $42.88 | $42.93 | $42.49 | $42.74 | $42.74 | 69,978 |
| 2020-10-15 | $42.26 | $43.15 | $42.20 | $43.02 | $43.02 | 36,491 |
| 2020-10-14 | $43.45 | $43.84 | $42.29 | $42.41 | $42.41 | 36,148 |
| 2020-10-13 | $43.59 | $43.73 | $43.11 | $43.49 | $43.49 | 44,995 |
| 2020-10-12 | $42.88 | $44.15 | $42.70 | $43.84 | $43.84 | 67,925 |
| 2020-10-09 | $41.97 | $42.71 | $41.78 | $42.70 | $42.70 | 40,112 |
| 2020-10-08 | $40.89 | $41.77 | $40.44 | $41.62 | $41.62 | 60,369 |
| 2020-10-07 | $40.85 | $41.06 | $40.34 | $40.73 | $40.73 | 46,709 |
| 2020-10-06 | $40.20 | $41.19 | $39.79 | $40.44 | $40.44 | 59,915 |
| 2020-10-05 | $40.27 | $40.55 | $39.15 | $40.11 | $40.11 | 61,384 |
| 2020-10-02 | $39.70 | $40.33 | $39.27 | $40.01 | $40.01 | 65,416 |
| 2020-10-01 | $40.17 | $40.33 | $38.83 | $40.23 | $40.23 | 149,132 |
| 2020-09-30 | $39.34 | $40.04 | $39.02 | $39.93 | $39.93 | 120,094 |
| 2020-09-29 | $38.67 | $39.20 | $38.57 | $39.20 | $39.20 | 69,382 |
| 2020-09-28 | $38.14 | $38.68 | $38.05 | $38.54 | $38.54 | 61,469 |
| 2020-09-25 | $37.23 | $38.00 | $37.22 | $37.80 | $37.80 | 75,499 |
| 2020-09-24 | $36.25 | $37.41 | $36.05 | $37.23 | $37.23 | 77,031 |
| 2020-09-23 | $36.96 | $37.26 | $35.96 | $36.24 | $36.24 | 49,424 |
| 2020-09-22 | $37.33 | $37.59 | $36.74 | $37.02 | $37.02 | 56,280 |
| 2020-09-21 | $37.94 | $38.24 | $36.67 | $37.22 | $37.22 | 67,530 |
| 2020-09-18 | $38.23 | $39.63 | $37.50 | $38.63 | $38.63 | 298,952 |
| 2020-09-17 | $38.00 | $38.60 | $37.97 | $38.15 | $38.15 | 73,149 |
| 2020-09-16 | $39.90 | $39.97 | $38.37 | $38.46 | $38.46 | 86,884 |
| 2020-09-15 | $40.00 | $40.46 | $39.46 | $39.62 | $39.62 | 41,843 |
| 2020-09-14 | $40.51 | $40.76 | $39.73 | $39.88 | $39.88 | 56,680 |
| 2020-09-11 | $40.84 | $41.04 | $40.09 | $40.23 | $40.23 | 72,821 |
| 2020-09-10 | $40.42 | $41.02 | $40.36 | $40.57 | $40.57 | 90,841 |
| 2020-09-09 | $39.49 | $40.52 | $39.49 | $40.22 | $40.22 | 55,566 |
| 2020-09-08 | $39.76 | $40.13 | $39.06 | $39.29 | $39.29 | 88,123 |
| 2020-09-04 | $40.51 | $40.83 | $39.68 | $40.05 | $40.05 | 40,038 |
| 2020-09-03 | $41.37 | $41.54 | $40.00 | $40.17 | $40.17 | 45,222 |
| 2020-09-02 | $41.46 | $41.86 | $41.24 | $41.58 | $41.58 | 46,022 |
| 2020-09-01 | $40.70 | $41.49 | $40.62 | $41.33 | $41.33 | 59,592 |
| 2020-08-31 | $41.66 | $41.83 | $40.50 | $40.69 | $40.69 | 107,570 |
| 2020-08-28 | $41.76 | $41.92 | $41.30 | $41.61 | $41.61 | 53,384 |
| 2020-08-27 | $41.86 | $42.03 | $41.46 | $41.76 | $41.76 | 59,128 |
| 2020-08-26 | $41.38 | $41.81 | $41.02 | $41.62 | $41.62 | 57,300 |
| 2020-08-25 | $41.53 | $42.91 | $41.16 | $41.47 | $41.47 | 44,680 |
| 2020-08-24 | $40.93 | $41.78 | $40.53 | $41.67 | $41.67 | 66,448 |
| 2020-08-21 | $41.44 | $41.44 | $40.12 | $40.31 | $40.31 | 130,218 |
| 2020-08-20 | $41.19 | $41.80 | $41.19 | $41.51 | $41.51 | 65,810 |
| 2020-08-19 | $41.45 | $41.84 | $41.02 | $41.47 | $41.47 | 70,204 |
| 2020-08-18 | $41.59 | $42.19 | $40.97 | $41.12 | $41.12 | 100,342 |
| 2020-08-17 | $42.40 | $42.90 | $41.59 | $41.79 | $41.79 | 97,285 |
| 2020-08-14 | $42.99 | $43.40 | $42.40 | $42.40 | $42.40 | 63,956 |
| 2020-08-13 | $43.55 | $43.81 | $42.73 | $42.90 | $42.90 | 55,438 |
| 2020-08-12 | $43.22 | $44.00 | $42.57 | $43.59 | $43.59 | 140,439 |
| 2020-08-11 | $42.80 | $43.25 | $42.47 | $42.72 | $42.72 | 129,887 |
| 2020-08-10 | $42.56 | $43.00 | $42.48 | $42.64 | $42.64 | 101,611 |
| 2020-08-07 | $42.43 | $43.09 | $41.65 | $42.70 | $42.70 | 138,482 |
| 2020-08-06 | $39.64 | $44.80 | $39.64 | $42.96 | $42.96 | 217,298 |
| 2020-08-05 | $40.14 | $40.87 | $39.77 | $40.17 | $40.17 | 116,984 |
| 2020-08-04 | $39.85 | $40.31 | $39.42 | $40.10 | $40.10 | 78,322 |
| 2020-08-03 | $38.31 | $40.34 | $38.31 | $39.91 | $39.91 | 116,608 |
| 2020-07-31 | $38.62 | $38.98 | $36.92 | $37.86 | $37.86 | 88,084 |
| 2020-07-30 | $37.77 | $38.94 | $37.71 | $38.85 | $38.85 | 107,676 |
| 2020-07-29 | $36.56 | $38.16 | $36.56 | $38.06 | $38.06 | 82,102 |
| 2020-07-28 | $36.32 | $36.89 | $36.23 | $36.56 | $36.56 | 40,953 |
| 2020-07-27 | $36.58 | $36.83 | $36.27 | $36.44 | $36.44 | 66,580 |
| 2020-07-24 | $37.10 | $37.20 | $36.45 | $36.51 | $36.51 | 50,593 |
| 2020-07-23 | $36.23 | $37.41 | $36.08 | $37.15 | $37.15 | 59,928 |
| 2020-07-22 | $35.35 | $36.73 | $34.19 | $36.12 | $36.12 | 86,278 |
| 2020-07-21 | $37.36 | $37.75 | $36.94 | $37.12 | $37.12 | 39,573 |
| 2020-07-20 | $37.02 | $37.67 | $37.02 | $37.17 | $37.17 | 30,521 |
| 2020-07-17 | $36.55 | $37.24 | $36.40 | $37.13 | $37.13 | 55,500 |
| 2020-07-16 | $37.19 | $37.22 | $36.37 | $36.60 | $36.60 | 45,700 |
| 2020-07-15 | $37.68 | $38.07 | $37.03 | $37.03 | $37.03 | 64,600 |
| 2020-07-14 | $36.27 | $37.42 | $35.54 | $37.11 | $37.11 | 97,600 |
| 2020-07-13 | $36.02 | $36.42 | $35.51 | $35.51 | $35.51 | 37,800 |
| 2020-07-10 | $35.59 | $35.79 | $35.28 | $35.53 | $35.53 | 31,000 |
| 2020-07-09 | $35.92 | $36.15 | $35.16 | $35.61 | $35.61 | 39,600 |
| 2020-07-08 | $36.06 | $36.35 | $35.81 | $36.02 | $36.02 | 35,300 |
| 2020-07-07 | $36.01 | $36.72 | $35.93 | $36.12 | $36.12 | 68,800 |
| 2020-07-06 | $36.73 | $36.73 | $36.04 | $36.21 | $36.21 | 48,900 |
| 2020-07-02 | $36.13 | $36.40 | $35.72 | $36.14 | $36.14 | 63,800 |
| 2020-07-01 | $35.88 | $36.47 | $35.62 | $35.67 | $35.67 | 62,100 |
| 2020-06-30 | $36.12 | $36.42 | $35.73 | $35.99 | $35.99 | 58,300 |
| 2020-06-29 | $35.01 | $36.30 | $35.01 | $36.21 | $36.21 | 66,400 |
| 2020-06-26 | $34.15 | $34.95 | $33.97 | $34.72 | $34.72 | 177,614 |
| 2020-06-25 | $33.39 | $34.38 | $33.04 | $34.38 | $34.38 | 146,672 |
| 2020-06-24 | $33.13 | $33.85 | $33.08 | $33.50 | $33.50 | 69,913 |
| 2020-06-23 | $33.89 | $33.89 | $33.35 | $33.43 | $33.43 | 74,799 |
| 2020-06-22 | $33.64 | $33.87 | $33.04 | $33.72 | $33.72 | 66,521 |
| 2020-06-19 | $34.16 | $34.24 | $33.06 | $33.59 | $33.59 | 131,710 |
| 2020-06-18 | $34.26 | $34.26 | $33.39 | $33.79 | $33.79 | 89,676 |
| 2020-06-17 | $35.25 | $35.27 | $34.15 | $34.42 | $34.42 | 67,645 |
| 2020-06-16 | $34.75 | $35.44 | $34.56 | $35.19 | $35.19 | 54,279 |
| 2020-06-15 | $33.20 | $34.21 | $33.03 | $34.02 | $34.02 | 63,069 |
| 2020-06-12 | $35.21 | $35.21 | $33.12 | $33.77 | $33.77 | 52,452 |
| 2020-06-11 | $35.40 | $35.55 | $34.26 | $34.26 | $34.26 | 87,590 |
| 2020-06-10 | $36.14 | $36.46 | $35.68 | $36.08 | $36.08 | 63,830 |
| 2020-06-09 | $35.92 | $36.43 | $35.51 | $36.00 | $36.00 | 59,342 |
| 2020-06-08 | $36.55 | $36.62 | $36.09 | $36.32 | $36.32 | 72,934 |
| 2020-06-05 | $36.23 | $36.83 | $35.64 | $36.42 | $36.42 | 66,728 |
| 2020-06-04 | $35.72 | $36.06 | $35.12 | $35.61 | $35.61 | 56,263 |
| 2020-06-03 | $35.90 | $36.42 | $35.55 | $36.00 | $36.00 | 62,526 |
| 2020-06-02 | $35.84 | $35.91 | $35.02 | $35.34 | $35.34 | 47,485 |
| 2020-06-01 | $36.67 | $36.99 | $35.79 | $35.87 | $35.87 | 84,243 |
| 2020-05-29 | $36.45 | $37.00 | $35.78 | $36.69 | $36.69 | 98,154 |
| 2020-05-28 | $36.80 | $37.31 | $36.22 | $36.70 | $36.70 | 102,237 |
| 2020-05-27 | $35.37 | $36.66 | $34.92 | $36.53 | $36.53 | 94,270 |
| 2020-05-26 | $35.88 | $36.53 | $34.88 | $35.07 | $35.07 | 270,392 |
| 2020-05-22 | $34.35 | $34.50 | $34.02 | $34.50 | $34.50 | 42,027 |
| 2020-05-21 | $34.74 | $34.74 | $34.06 | $34.24 | $34.24 | 96,510 |
| 2020-05-20 | $35.43 | $36.01 | $34.88 | $34.97 | $34.97 | 334,718 |
| 2020-05-19 | $36.45 | $36.59 | $34.00 | $34.98 | $34.98 | 322,558 |
| 2020-05-18 | $35.86 | $36.99 | $35.46 | $36.81 | $36.81 | 129,345 |
| 2020-05-15 | $34.53 | $35.12 | $34.53 | $35.01 | $35.01 | 56,535 |
| 2020-05-14 | $34.25 | $34.93 | $33.86 | $34.60 | $34.60 | 63,551 |
| 2020-05-13 | $35.54 | $35.90 | $34.18 | $34.61 | $34.61 | 134,879 |
| 2020-05-12 | $35.89 | $36.41 | $35.25 | $35.93 | $35.93 | 196,479 |
| 2020-05-11 | $34.76 | $36.34 | $34.27 | $35.69 | $35.69 | 186,101 |
| 2020-05-08 | $36.16 | $36.16 | $34.57 | $35.17 | $35.17 | 139,718 |
| 2020-05-07 | $34.74 | $36.14 | $33.20 | $34.33 | $34.33 | 252,274 |
| 2020-05-06 | $33.55 | $34.16 | $32.98 | $33.85 | $33.85 | 178,049 |
| 2020-05-05 | $33.17 | $33.89 | $32.95 | $33.55 | $33.55 | 60,627 |
| 2020-05-04 | $32.67 | $32.84 | $31.96 | $32.63 | $32.63 | 58,033 |
| 2020-05-01 | $32.97 | $33.29 | $31.94 | $32.64 | $32.64 | 60,026 |
| 2020-04-30 | $33.93 | $33.93 | $32.34 | $32.94 | $32.94 | 109,954 |
| 2020-04-29 | $33.72 | $33.75 | $32.93 | $33.50 | $33.50 | 66,699 |
| 2020-04-28 | $33.00 | $33.65 | $32.16 | $32.78 | $32.78 | 163,276 |
| 2020-04-27 | $31.99 | $32.65 | $31.66 | $32.33 | $32.33 | 51,780 |
| 2020-04-24 | $31.52 | $31.84 | $31.33 | $31.61 | $31.61 | 41,475 |
| 2020-04-23 | $31.75 | $32.06 | $31.45 | $31.52 | $31.52 | 48,972 |
| 2020-04-22 | $31.69 | $32.38 | $31.69 | $31.82 | $31.82 | 73,584 |
| 2020-04-21 | $31.86 | $33.05 | $30.83 | $31.95 | $31.95 | 70,397 |
| 2020-04-20 | $31.64 | $32.82 | $31.64 | $32.57 | $32.57 | 39,790 |
| 2020-04-17 | $31.15 | $32.33 | $30.55 | $32.27 | $32.27 | 53,203 |
| 2020-04-16 | $30.69 | $31.16 | $29.92 | $30.45 | $30.45 | 81,345 |
| 2020-04-15 | $30.04 | $30.80 | $29.49 | $30.43 | $30.43 | 60,935 |
| 2020-04-14 | $31.55 | $31.73 | $30.48 | $30.77 | $30.77 | 57,676 |
| 2020-04-13 | $31.40 | $31.81 | $30.61 | $30.93 | $30.93 | 83,981 |
| 2020-04-09 | $30.78 | $31.97 | $30.74 | $31.62 | $31.62 | 95,441 |
| 2020-04-08 | $29.89 | $30.89 | $29.58 | $30.33 | $30.33 | 131,120 |
| 2020-04-07 | $30.90 | $31.10 | $29.41 | $29.77 | $29.77 | 60,769 |
| 2020-04-06 | $29.59 | $30.62 | $29.27 | $30.44 | $30.44 | 107,817 |
| 2020-04-03 | $28.48 | $28.71 | $27.81 | $28.55 | $28.55 | 68,116 |
| 2020-04-02 | $27.28 | $28.44 | $27.07 | $28.31 | $28.31 | 127,580 |
| 2020-04-01 | $27.34 | $27.65 | $26.81 | $27.43 | $27.43 | 107,271 |
| 2020-03-31 | $27.79 | $28.17 | $27.02 | $27.50 | $27.50 | 121,726 |
| 2020-03-30 | $26.47 | $27.61 | $26.03 | $27.52 | $27.52 | 118,434 |
| 2020-03-27 | $26.13 | $27.17 | $25.37 | $26.20 | $26.20 | 102,876 |
| 2020-03-26 | $26.13 | $27.23 | $25.94 | $26.99 | $26.99 | 97,030 |
| 2020-03-25 | $26.96 | $27.43 | $25.46 | $25.86 | $25.86 | 183,306 |
| 2020-03-24 | $26.36 | $27.56 | $25.90 | $27.14 | $27.14 | 240,639 |
| 2020-03-23 | $25.25 | $25.89 | $23.82 | $25.67 | $25.67 | 174,350 |
| 2020-03-20 | $30.23 | $30.98 | $24.35 | $25.13 | $25.13 | 322,350 |
| 2020-03-19 | $29.10 | $31.38 | $28.75 | $30.71 | $30.71 | 179,483 |
| 2020-03-18 | $29.43 | $30.10 | $27.82 | $29.23 | $29.23 | 178,538 |
| 2020-03-17 | $26.72 | $29.74 | $25.54 | $29.65 | $29.65 | 167,546 |
| 2020-03-16 | $25.08 | $27.42 | $25.08 | $26.20 | $26.20 | 200,218 |
| 2020-03-13 | $26.16 | $27.39 | $25.24 | $27.30 | $27.30 | 111,933 |
| 2020-03-12 | $24.95 | $26.52 | $24.22 | $25.35 | $25.35 | 179,493 |
| 2020-03-11 | $26.65 | $26.76 | $25.89 | $26.32 | $26.32 | 70,792 |
| 2020-03-10 | $26.91 | $27.43 | $25.25 | $27.25 | $27.25 | 100,956 |
| 2020-03-09 | $26.67 | $27.41 | $25.77 | $26.36 | $26.36 | 64,657 |
| 2020-03-06 | $27.38 | $27.79 | $26.97 | $27.66 | $27.66 | 67,637 |
| 2020-03-05 | $27.39 | $28.18 | $27.38 | $28.12 | $28.12 | 102,158 |
| 2020-03-04 | $27.19 | $27.93 | $26.67 | $27.93 | $27.93 | 62,677 |
| 2020-03-03 | $27.09 | $27.34 | $26.27 | $26.80 | $26.80 | 64,725 |
| 2020-03-02 | $27.19 | $27.26 | $26.35 | $27.24 | $27.24 | 72,446 |
| 2020-02-28 | $25.83 | $26.86 | $25.83 | $26.78 | $26.78 | 134,074 |
| 2020-02-27 | $27.91 | $27.91 | $26.37 | $26.37 | $26.37 | 148,650 |
| 2020-02-26 | $28.91 | $28.91 | $27.99 | $28.22 | $28.22 | 32,034 |
| 2020-02-25 | $29.15 | $29.15 | $28.44 | $28.76 | $28.76 | 110,470 |
| 2020-02-24 | $29.22 | $29.46 | $28.90 | $29.09 | $29.09 | 41,349 |
| 2020-02-21 | $29.31 | $29.94 | $28.98 | $29.74 | $29.74 | 51,775 |
| 2020-02-20 | $28.94 | $29.65 | $28.94 | $29.35 | $29.35 | 71,887 |
| 2020-02-19 | $29.64 | $29.64 | $29.11 | $29.20 | $29.20 | 92,557 |
| 2020-02-18 | $30.12 | $30.30 | $29.48 | $29.50 | $29.50 | 81,855 |
| 2020-02-14 | $30.01 | $30.34 | $29.77 | $30.12 | $30.12 | 58,152 |
| 2020-02-13 | $29.96 | $30.20 | $29.55 | $30.06 | $30.06 | 42,600 |
| 2020-02-12 | $30.00 | $30.30 | $29.46 | $30.01 | $30.01 | 65,089 |
| 2020-02-11 | $30.11 | $30.40 | $29.64 | $29.85 | $29.85 | 64,547 |
| 2020-02-10 | $29.86 | $30.01 | $29.56 | $29.88 | $29.88 | 55,820 |
| 2020-02-07 | $31.46 | $31.46 | $29.72 | $29.79 | $29.79 | 85,334 |
| 2020-02-06 | $32.23 | $34.69 | $30.71 | $31.23 | $31.23 | 114,069 |
| 2020-02-05 | $31.93 | $32.29 | $31.47 | $32.29 | $32.29 | 57,788 |
| 2020-02-04 | $31.96 | $32.26 | $31.69 | $31.82 | $31.82 | 59,914 |
| 2020-02-03 | $32.21 | $32.60 | $31.50 | $31.68 | $31.68 | 71,762 |
| 2020-01-31 | $32.68 | $32.96 | $32.10 | $32.21 | $32.21 | 90,623 |
| 2020-01-30 | $32.17 | $32.72 | $32.17 | $32.66 | $32.66 | 33,625 |
| 2020-01-29 | $32.75 | $32.75 | $32.10 | $32.19 | $32.19 | 75,664 |
| 2020-01-28 | $32.39 | $32.84 | $32.39 | $32.62 | $32.62 | 60,368 |
| 2020-01-27 | $31.89 | $32.55 | $31.89 | $32.30 | $32.30 | 45,244 |
| 2020-01-24 | $32.67 | $32.67 | $32.03 | $32.23 | $32.23 | 49,456 |
| 2020-01-23 | $32.37 | $32.67 | $32.08 | $32.57 | $32.57 | 65,115 |
| 2020-01-22 | $32.61 | $32.82 | $32.39 | $32.43 | $32.43 | 43,970 |
| 2020-01-21 | $32.62 | $32.96 | $32.26 | $32.62 | $32.62 | 48,920 |
| 2020-01-17 | $32.78 | $33.13 | $32.68 | $32.87 | $32.87 | 41,765 |
| 2020-01-16 | $32.05 | $32.71 | $32.05 | $32.51 | $32.51 | 31,780 |
| 2020-01-15 | $31.80 | $32.28 | $31.80 | $32.00 | $32.00 | 41,159 |
| 2020-01-14 | $31.99 | $32.27 | $31.71 | $31.88 | $31.88 | 50,955 |
| 2020-01-13 | $31.49 | $32.16 | $31.26 | $32.15 | $32.15 | 51,040 |
| 2020-01-10 | $30.89 | $31.68 | $30.77 | $31.54 | $31.54 | 71,228 |
| 2020-01-09 | $30.88 | $31.14 | $30.59 | $30.90 | $30.90 | 52,969 |
| 2020-01-08 | $30.71 | $31.09 | $30.60 | $30.83 | $30.83 | 41,957 |
| 2020-01-07 | $31.01 | $31.10 | $30.34 | $30.75 | $30.75 | 58,340 |
| 2020-01-06 | $30.56 | $31.45 | $30.21 | $31.11 | $31.11 | 71,499 |
| 2020-01-03 | $30.26 | $30.86 | $29.92 | $30.59 | $30.59 | 104,657 |
| 2020-01-02 | $31.01 | $31.03 | $29.98 | $30.50 | $30.50 | 68,893 |
| 2019-12-31 | $31.08 | $31.23 | $30.77 | $31.07 | $31.07 | 44,148 |
| 2019-12-30 | $31.43 | $31.61 | $31.09 | $31.16 | $31.16 | 58,526 |
| 2019-12-27 | $31.48 | $31.83 | $31.30 | $31.41 | $31.41 | 46,025 |
| 2019-12-26 | $31.59 | $32.07 | $31.35 | $31.58 | $31.58 | 64,354 |
| 2019-12-24 | $31.46 | $31.75 | $31.34 | $31.66 | $31.66 | 13,210 |
| 2019-12-23 | $31.21 | $31.67 | $30.74 | $31.55 | $31.55 | 63,093 |
| 2019-12-20 | $30.92 | $31.45 | $30.85 | $31.26 | $31.26 | 246,320 |
| 2019-12-19 | $30.24 | $31.02 | $30.10 | $30.85 | $30.85 | 106,210 |
| 2019-12-18 | $29.60 | $29.95 | $29.39 | $29.90 | $29.90 | 88,642 |
| 2019-12-17 | $29.13 | $29.58 | $29.06 | $29.56 | $29.56 | 90,299 |
| 2019-12-16 | $28.65 | $29.69 | $28.33 | $29.19 | $29.19 | 119,878 |
| 2019-12-13 | $28.84 | $29.09 | $28.45 | $28.56 | $28.56 | 71,005 |
| 2019-12-12 | $29.20 | $29.56 | $28.85 | $28.97 | $28.97 | 97,574 |
| 2019-12-11 | $28.66 | $29.30 | $28.60 | $29.05 | $29.05 | 98,438 |
| 2019-12-10 | $28.25 | $28.62 | $28.12 | $28.49 | $28.49 | 105,785 |
| 2019-12-09 | $27.93 | $28.45 | $27.79 | $28.35 | $28.35 | 115,226 |
| 2019-12-06 | $27.94 | $28.50 | $27.73 | $28.07 | $28.07 | 98,936 |
| 2019-12-05 | $27.57 | $27.94 | $27.44 | $27.69 | $27.69 | 80,823 |
| 2019-12-04 | $27.71 | $28.59 | $27.40 | $27.57 | $27.57 | 113,944 |
| 2019-12-03 | $26.84 | $27.63 | $26.46 | $27.63 | $27.63 | 119,367 |
| 2019-12-02 | $26.24 | $27.09 | $26.24 | $26.81 | $26.81 | 153,356 |
| 2019-11-29 | $25.27 | $26.64 | $25.27 | $26.38 | $26.38 | 123,160 |
| 2019-11-27 | $25.00 | $27.48 | $24.80 | $25.88 | $25.88 | 408,880 |
| 2019-11-26 | $31.61 | $32.11 | $31.22 | $31.38 | $31.38 | 100,718 |
| 2019-11-25 | $31.19 | $32.14 | $31.19 | $31.71 | $31.71 | 84,652 |
| 2019-11-22 | $30.97 | $31.28 | $30.76 | $31.08 | $31.08 | 58,792 |
| 2019-11-21 | $31.29 | $31.29 | $30.79 | $30.79 | $30.79 | 60,979 |
| 2019-11-20 | $31.63 | $31.78 | $31.06 | $31.10 | $31.10 | 65,405 |
| 2019-11-19 | $31.64 | $31.89 | $31.51 | $31.71 | $31.71 | 51,383 |
| 2019-11-18 | $31.85 | $31.94 | $31.32 | $31.47 | $31.47 | 36,280 |
| 2019-11-15 | $32.00 | $32.25 | $31.57 | $31.84 | $31.84 | 71,441 |
| 2019-11-14 | $31.84 | $31.90 | $31.25 | $31.82 | $31.82 | 72,124 |
| 2019-11-13 | $30.51 | $31.88 | $30.40 | $31.83 | $31.83 | 99,408 |
| 2019-11-12 | $30.30 | $30.70 | $30.19 | $30.63 | $30.63 | 83,366 |
| 2019-11-11 | $30.74 | $30.83 | $30.19 | $30.24 | $30.24 | 63,494 |
| 2019-11-08 | $31.04 | $31.06 | $30.76 | $30.91 | $30.91 | 40,251 |
| 2019-11-07 | $31.24 | $31.47 | $30.94 | $31.02 | $31.02 | 44,964 |
| 2019-11-06 | $30.90 | $31.18 | $30.76 | $31.03 | $31.03 | 61,580 |
| 2019-11-05 | $30.52 | $30.92 | $30.52 | $30.90 | $30.90 | 38,792 |
| 2019-11-04 | $30.38 | $30.66 | $30.13 | $30.44 | $30.44 | 46,164 |
| 2019-11-01 | $30.17 | $30.46 | $30.09 | $30.23 | $30.23 | 69,228 |
| 2019-10-31 | $30.05 | $30.05 | $29.59 | $30.02 | $30.02 | 68,742 |
| 2019-10-30 | $30.20 | $30.30 | $29.66 | $30.09 | $30.09 | 64,172 |
| 2019-10-29 | $30.07 | $30.29 | $29.65 | $30.20 | $30.20 | 83,328 |
| 2019-10-28 | $29.56 | $30.29 | $29.56 | $30.06 | $30.06 | 77,586 |
| 2019-10-25 | $29.32 | $29.83 | $29.18 | $29.56 | $29.56 | 69,258 |
| 2019-10-24 | $29.57 | $29.78 | $29.18 | $29.39 | $29.39 | 68,698 |
| 2019-10-23 | $29.31 | $29.77 | $29.19 | $29.52 | $29.52 | 75,920 |
| 2019-10-22 | $29.08 | $29.62 | $29.08 | $29.47 | $29.47 | 74,492 |
| 2019-10-21 | $28.74 | $29.52 | $28.74 | $29.13 | $29.13 | 77,514 |
| 2019-10-18 | $28.65 | $29.68 | $28.53 | $28.57 | $28.57 | 61,931 |
| 2019-10-17 | $28.48 | $29.04 | $28.48 | $28.80 | $28.80 | 193,168 |
| 2019-10-16 | $27.97 | $28.68 | $27.93 | $28.51 | $28.51 | 166,870 |
| 2019-10-15 | $28.34 | $28.42 | $27.76 | $27.89 | $27.89 | 201,218 |
| 2019-10-14 | $28.54 | $28.58 | $27.73 | $28.20 | $28.20 | 118,814 |
| 2019-10-11 | $28.18 | $29.11 | $28.15 | $28.64 | $28.64 | 87,131 |
| 2019-10-10 | $28.57 | $28.57 | $27.95 | $27.99 | $27.99 | 109,345 |
| 2019-10-09 | $29.12 | $29.12 | $28.14 | $28.52 | $28.52 | 47,050 |
| 2019-10-08 | $29.12 | $29.30 | $28.82 | $29.06 | $29.06 | 74,678 |
| 2019-10-07 | $29.58 | $29.82 | $29.12 | $29.37 | $29.37 | 113,580 |
| 2019-10-04 | $29.34 | $29.65 | $29.06 | $29.55 | $29.55 | 58,321 |
| 2019-10-03 | $29.21 | $29.38 | $28.87 | $29.33 | $29.33 | 97,668 |
| 2019-10-02 | $29.12 | $29.75 | $28.89 | $29.35 | $29.35 | 85,570 |
| 2019-10-01 | $29.26 | $29.65 | $28.83 | $29.19 | $29.19 | 155,499 |
| 2019-09-30 | $29.59 | $29.59 | $28.85 | $29.23 | $29.23 | 116,254 |
| 2019-09-27 | $29.79 | $29.90 | $29.16 | $29.59 | $29.59 | 80,549 |
| 2019-09-26 | $29.55 | $29.94 | $29.44 | $29.74 | $29.74 | 117,229 |
| 2019-09-25 | $28.68 | $29.69 | $28.68 | $29.62 | $29.62 | 88,122 |
| 2019-09-24 | $27.91 | $28.88 | $27.78 | $28.77 | $28.77 | 159,496 |
| 2019-09-23 | $27.43 | $28.04 | $27.43 | $27.80 | $27.80 | 108,833 |
| 2019-09-20 | $27.46 | $27.76 | $27.37 | $27.53 | $27.53 | 170,970 |
| 2019-09-19 | $27.24 | $27.69 | $27.21 | $27.51 | $27.51 | 107,815 |
| 2019-09-18 | $27.74 | $28.07 | $27.16 | $27.25 | $27.25 | 179,830 |
| 2019-09-17 | $28.16 | $28.34 | $27.57 | $27.81 | $27.81 | 219,716 |
| 2019-09-16 | $28.20 | $28.57 | $28.04 | $28.31 | $28.31 | 205,703 |
| 2019-09-13 | $28.84 | $29.11 | $28.41 | $28.44 | $28.44 | 241,256 |
| 2019-09-12 | $28.72 | $29.16 | $28.37 | $28.54 | $28.54 | 324,466 |
| 2019-09-11 | $28.02 | $28.88 | $27.83 | $28.66 | $28.66 | 613,018 |
| 2019-09-10 | $27.30 | $28.24 | $27.04 | $27.95 | $27.95 | 435,341 |
| 2019-09-09 | $27.09 | $27.32 | $26.80 | $27.22 | $27.22 | 172,099 |
| 2019-09-06 | $27.19 | $27.41 | $26.83 | $26.89 | $26.89 | 108,664 |
| 2019-09-05 | $26.97 | $27.53 | $26.70 | $27.17 | $27.17 | 102,605 |
| 2019-09-04 | $26.38 | $26.68 | $26.13 | $26.60 | $26.60 | 116,060 |
| 2019-09-03 | $26.40 | $26.44 | $26.00 | $26.19 | $26.19 | 119,494 |
| 2019-08-30 | $26.72 | $26.93 | $26.31 | $26.42 | $26.42 | 68,680 |
| 2019-08-29 | $26.26 | $26.64 | $26.10 | $26.54 | $26.54 | 65,870 |
| 2019-08-28 | $26.07 | $26.57 | $25.98 | $26.01 | $26.01 | 44,810 |
| 2019-08-27 | $26.20 | $26.42 | $25.65 | $26.01 | $26.01 | 125,664 |
| 2019-08-26 | $25.32 | $26.17 | $24.77 | $26.05 | $26.05 | 67,186 |
| 2019-08-23 | $25.58 | $25.67 | $24.94 | $24.99 | $24.99 | 62,835 |
| 2019-08-22 | $25.21 | $25.74 | $25.21 | $25.65 | $25.65 | 87,336 |
| 2019-08-21 | $25.02 | $25.55 | $24.84 | $25.16 | $25.16 | 77,947 |
| 2019-08-20 | $23.78 | $24.84 | $23.68 | $24.67 | $24.67 | 309,673 |
| 2019-08-19 | $23.43 | $23.92 | $23.08 | $23.68 | $23.68 | 518,555 |
| 2019-08-16 | $23.20 | $23.36 | $23.01 | $23.12 | $23.12 | 283,812 |
| 2019-08-15 | $22.56 | $23.30 | $22.50 | $22.84 | $22.84 | 165,153 |
| 2019-08-14 | $23.15 | $23.18 | $22.48 | $22.60 | $22.60 | 171,248 |
| 2019-08-13 | $22.87 | $23.59 | $22.70 | $23.30 | $23.30 | 94,823 |
| 2019-08-12 | $23.70 | $23.93 | $23.01 | $23.03 | $23.03 | 122,158 |
| 2019-08-09 | $24.39 | $24.39 | $23.34 | $23.64 | $23.64 | 238,415 |
| 2019-08-08 | $23.70 | $24.07 | $23.10 | $23.88 | $23.88 | 563,853 |
| 2019-08-07 | $22.97 | $23.71 | $22.96 | $23.51 | $23.51 | 312,833 |
| 2019-08-06 | $23.73 | $24.24 | $22.40 | $22.87 | $22.87 | 308,066 |
| 2019-08-05 | $22.96 | $24.25 | $22.96 | $23.77 | $23.77 | 312,263 |
| 2019-08-02 | $28.50 | $28.75 | $23.03 | $23.43 | $23.43 | 341,381 |
| 2019-08-01 | $30.30 | $30.46 | $29.92 | $30.10 | $30.10 | 114,749 |
| 2019-07-31 | $30.76 | $31.36 | $30.22 | $30.38 | $30.38 | 99,284 |
| 2019-07-30 | $29.57 | $30.63 | $29.53 | $30.57 | $30.57 | 91,044 |
| 2019-07-29 | $29.71 | $29.98 | $29.49 | $29.71 | $29.71 | 47,870 |
| 2019-07-26 | $29.48 | $29.92 | $29.37 | $29.90 | $29.90 | 54,069 |
| 2019-07-25 | $29.71 | $30.05 | $29.39 | $29.40 | $29.40 | 64,980 |
| 2019-07-24 | $29.06 | $29.94 | $29.06 | $29.81 | $29.81 | 61,184 |
| 2019-07-23 | $28.24 | $29.16 | $28.22 | $29.10 | $29.10 | 57,377 |
| 2019-07-22 | $27.96 | $28.18 | $27.66 | $28.14 | $28.14 | 52,504 |
| 2019-07-19 | $27.61 | $28.31 | $27.61 | $28.01 | $28.01 | 39,815 |
| 2019-07-18 | $27.30 | $27.72 | $27.02 | $27.72 | $27.72 | 39,897 |
| 2019-07-17 | $27.67 | $27.67 | $27.09 | $27.31 | $27.31 | 62,748 |
| 2019-07-16 | $27.92 | $28.26 | $27.54 | $27.62 | $27.62 | 63,375 |
| 2019-07-15 | $28.30 | $28.77 | $27.90 | $27.94 | $27.94 | 78,842 |
| 2019-07-12 | $27.52 | $28.58 | $27.52 | $28.41 | $28.41 | 50,339 |
| 2019-07-11 | $27.91 | $27.91 | $27.26 | $27.50 | $27.50 | 40,387 |
| 2019-07-10 | $27.93 | $28.30 | $27.85 | $27.89 | $27.89 | 50,620 |
| 2019-07-09 | $28.24 | $28.38 | $27.73 | $27.93 | $27.93 | 32,723 |
| 2019-07-08 | $28.54 | $28.77 | $28.12 | $28.44 | $28.44 | 38,489 |
| 2019-07-05 | $28.56 | $28.66 | $28.23 | $28.36 | $28.36 | 42,061 |
| 2019-07-03 | $28.18 | $28.75 | $28.16 | $28.66 | $28.66 | 28,222 |
| 2019-07-02 | $28.53 | $28.57 | $27.92 | $28.15 | $28.15 | 69,550 |
| 2019-07-01 | $27.19 | $28.59 | $27.08 | $28.54 | $28.54 | 115,558 |
| 2019-06-28 | $27.00 | $27.77 | $26.95 | $26.95 | $26.95 | 533,170 |
| 2019-06-27 | $26.67 | $26.99 | $26.50 | $26.97 | $26.97 | 85,462 |
| 2019-06-26 | $26.99 | $27.39 | $26.44 | $26.67 | $26.67 | 106,491 |
| 2019-06-25 | $26.78 | $27.06 | $26.54 | $26.89 | $26.89 | 111,745 |
| 2019-06-24 | $27.69 | $27.93 | $26.72 | $26.83 | $26.83 | 58,946 |
| 2019-06-21 | $28.25 | $28.30 | $27.62 | $27.68 | $27.68 | 66,666 |
| 2019-06-20 | $28.25 | $28.63 | $28.06 | $28.41 | $28.41 | 75,654 |
| 2019-06-19 | $28.56 | $28.70 | $27.82 | $28.17 | $28.17 | 80,234 |
| 2019-06-18 | $28.93 | $29.31 | $28.57 | $28.68 | $28.68 | 86,739 |
| 2019-06-17 | $27.89 | $28.88 | $27.70 | $28.76 | $28.76 | 60,045 |
| 2019-06-14 | $28.15 | $28.26 | $27.74 | $27.93 | $27.93 | 64,394 |
| 2019-06-13 | $27.63 | $28.09 | $27.56 | $28.09 | $28.09 | 75,088 |
| 2019-06-12 | $27.87 | $27.91 | $27.34 | $27.55 | $27.55 | 61,784 |
| 2019-06-11 | $28.05 | $28.15 | $27.45 | $27.50 | $27.50 | 85,410 |
| 2019-06-10 | $28.43 | $28.68 | $27.88 | $27.90 | $27.90 | 77,987 |
| 2019-06-07 | $28.15 | $28.44 | $28.02 | $28.37 | $28.37 | 58,387 |
| 2019-06-06 | $28.45 | $28.45 | $27.88 | $28.05 | $28.05 | 75,872 |
| 2019-06-05 | $28.61 | $28.76 | $28.11 | $28.36 | $28.36 | 89,219 |
| 2019-06-04 | $28.93 | $28.99 | $28.40 | $28.50 | $28.50 | 136,767 |
| 2019-06-03 | $28.29 | $28.99 | $28.26 | $28.67 | $28.67 | 115,676 |
| 2019-05-31 | $28.18 | $28.38 | $27.97 | $28.15 | $28.15 | 94,318 |
| 2019-05-30 | $28.98 | $29.23 | $28.23 | $28.36 | $28.36 | 88,629 |
| 2019-05-29 | $29.61 | $29.61 | $28.38 | $28.88 | $28.88 | 162,087 |
| 2019-05-28 | $29.64 | $30.00 | $29.63 | $29.89 | $29.89 | 171,954 |
| 2019-05-24 | $29.06 | $29.97 | $29.06 | $29.74 | $29.74 | 90,759 |
| 2019-05-23 | $29.59 | $29.63 | $28.80 | $28.96 | $28.96 | 83,117 |
| 2019-05-22 | $30.20 | $30.49 | $29.36 | $29.64 | $29.64 | 107,191 |
| 2019-05-21 | $30.08 | $30.43 | $29.95 | $30.33 | $30.33 | 195,583 |
| 2019-05-20 | $29.95 | $30.49 | $29.44 | $30.05 | $30.05 | 162,897 |
| 2019-05-17 | $28.94 | $30.27 | $28.94 | $30.20 | $30.20 | 264,247 |
| 2019-05-16 | $28.76 | $29.20 | $28.76 | $29.15 | $29.15 | 82,512 |
| 2019-05-15 | $29.20 | $29.53 | $28.65 | $28.76 | $28.76 | 60,737 |
| 2019-05-14 | $28.74 | $29.50 | $28.53 | $29.39 | $29.39 | 112,218 |
| 2019-05-13 | $28.81 | $29.07 | $28.39 | $28.75 | $28.75 | 90,196 |
| 2019-05-10 | $28.76 | $29.13 | $28.39 | $29.09 | $29.09 | 216,437 |
| 2019-05-09 | $28.61 | $28.94 | $28.27 | $28.77 | $28.77 | 182,281 |
| 2019-05-08 | $28.61 | $29.02 | $28.14 | $28.79 | $28.79 | 277,930 |
| 2019-05-07 | $26.99 | $29.16 | $26.99 | $28.80 | $28.80 | 366,412 |
| 2019-05-06 | $27.57 | $27.57 | $26.08 | $26.15 | $26.15 | 147,436 |
| 2019-05-03 | $27.40 | $27.91 | $27.31 | $27.57 | $27.57 | 149,356 |
| 2019-05-02 | $27.46 | $27.50 | $26.80 | $27.23 | $27.23 | 127,008 |
| 2019-05-01 | $27.09 | $27.82 | $27.09 | $27.27 | $27.27 | 239,612 |
| 2019-04-30 | $26.95 | $27.17 | $26.35 | $26.98 | $26.98 | 272,385 |
| 2019-04-29 | $26.57 | $27.00 | $26.39 | $26.79 | $26.79 | 204,231 |
| 2019-04-26 | $26.11 | $26.74 | $25.82 | $26.47 | $26.47 | 107,730 |
| 2019-04-25 | $26.45 | $26.45 | $25.82 | $26.02 | $26.02 | 93,987 |
| 2019-04-24 | $25.94 | $26.81 | $25.94 | $26.42 | $26.42 | 187,921 |
| 2019-04-23 | $25.49 | $25.92 | $25.26 | $25.91 | $25.91 | 150,581 |
| 2019-04-22 | $25.93 | $26.09 | $25.45 | $25.52 | $25.52 | 83,082 |
| 2019-04-18 | $25.83 | $26.21 | $25.44 | $25.96 | $25.96 | 180,001 |
| 2019-04-17 | $26.03 | $26.20 | $25.78 | $25.91 | $25.91 | 170,323 |
| 2019-04-16 | $25.95 | $26.09 | $25.78 | $25.95 | $25.95 | 258,807 |
| 2019-04-15 | $25.92 | $26.20 | $25.65 | $25.85 | $25.85 | 299,198 |
| 2019-04-12 | $25.91 | $26.15 | $25.72 | $25.95 | $25.95 | 76,691 |
| 2019-04-11 | $26.03 | $26.23 | $25.80 | $25.81 | $25.81 | 49,855 |
| 2019-04-10 | $25.70 | $26.39 | $25.65 | $26.20 | $26.20 | 118,753 |
| 2019-04-09 | $26.13 | $26.37 | $25.68 | $25.69 | $25.69 | 173,829 |
| 2019-04-08 | $25.89 | $26.37 | $25.78 | $26.13 | $26.13 | 147,132 |
| 2019-04-05 | $25.85 | $26.07 | $25.64 | $25.90 | $25.90 | 74,294 |
| 2019-04-04 | $25.46 | $26.04 | $25.29 | $25.85 | $25.85 | 202,658 |
| 2019-04-03 | $26.11 | $26.11 | $25.42 | $25.46 | $25.46 | 132,847 |
| 2019-04-02 | $26.25 | $26.33 | $25.82 | $25.88 | $25.88 | 82,436 |
| 2019-04-01 | $25.65 | $26.23 | $25.48 | $26.13 | $26.13 | 115,254 |
| 2019-03-29 | $26.20 | $26.20 | $25.44 | $25.56 | $25.56 | 78,385 |
| 2019-03-28 | $26.10 | $26.36 | $25.81 | $25.96 | $25.96 | 57,149 |
| 2019-03-27 | $26.22 | $26.33 | $25.07 | $26.05 | $26.05 | 80,175 |
| 2019-03-26 | $26.76 | $26.86 | $26.16 | $26.23 | $26.23 | 49,693 |
| 2019-03-25 | $26.47 | $26.93 | $26.36 | $26.54 | $26.54 | 78,407 |
| 2019-03-22 | $27.75 | $27.78 | $26.47 | $26.47 | $26.47 | 117,698 |
| 2019-03-21 | $27.87 | $28.44 | $27.80 | $27.99 | $27.99 | 215,631 |
| 2019-03-20 | $28.66 | $28.68 | $27.37 | $27.86 | $27.86 | 194,926 |
| 2019-03-19 | $29.31 | $29.31 | $28.56 | $28.59 | $28.59 | 84,752 |
| 2019-03-18 | $29.26 | $29.54 | $29.10 | $29.26 | $29.26 | 83,097 |
| 2019-03-15 | $29.00 | $29.46 | $29.00 | $29.25 | $29.25 | 173,883 |
| 2019-03-14 | $29.07 | $29.26 | $28.91 | $28.98 | $28.98 | 84,827 |
| 2019-03-13 | $29.55 | $29.65 | $28.99 | $29.00 | $29.00 | 875,135 |
| 2019-03-12 | $29.87 | $29.87 | $29.30 | $29.48 | $29.48 | 101,864 |
| 2019-03-11 | $30.08 | $30.40 | $29.78 | $29.80 | $29.80 | 71,820 |
| 2019-03-08 | $30.07 | $30.39 | $29.83 | $29.96 | $29.96 | 111,209 |
| 2019-03-07 | $30.84 | $31.18 | $30.20 | $30.21 | $30.21 | 267,802 |
| 2019-03-06 | $31.18 | $31.65 | $30.71 | $30.88 | $30.88 | 188,786 |
| 2019-03-05 | $31.03 | $31.48 | $31.00 | $31.20 | $31.20 | 113,913 |
| 2019-03-04 | $31.76 | $31.87 | $31.11 | $31.23 | $31.23 | 127,683 |
| 2019-03-01 | $31.32 | $31.80 | $31.10 | $31.73 | $31.73 | 110,472 |
| 2019-02-28 | $31.25 | $31.45 | $31.14 | $31.28 | $31.28 | 163,866 |
| 2019-02-27 | $31.15 | $31.32 | $30.81 | $31.23 | $31.23 | 166,842 |
| 2019-02-26 | $31.19 | $31.45 | $30.78 | $31.16 | $31.16 | 247,504 |
| 2019-02-25 | $31.26 | $31.54 | $31.05 | $31.26 | $31.26 | 136,257 |
| 2019-02-22 | $31.13 | $31.24 | $30.88 | $31.07 | $31.07 | 108,083 |
| 2019-02-21 | $31.72 | $31.86 | $30.77 | $31.15 | $31.15 | 60,748 |
| 2019-02-20 | $30.70 | $32.06 | $30.58 | $31.71 | $31.71 | 140,803 |
| 2019-02-19 | $30.00 | $30.90 | $29.74 | $30.75 | $30.75 | 262,098 |
| 2019-02-15 | $30.71 | $31.17 | $29.95 | $30.10 | $30.10 | 131,777 |
| 2019-02-14 | $30.33 | $30.99 | $30.15 | $30.62 | $30.62 | 245,006 |
| 2019-02-13 | $31.17 | $31.35 | $30.21 | $30.38 | $30.38 | 103,142 |
| 2019-02-12 | $31.54 | $31.54 | $30.50 | $31.16 | $31.16 | 170,132 |
| 2019-02-11 | $31.25 | $32.15 | $30.96 | $31.09 | $31.09 | 220,828 |
| 2019-02-08 | $31.11 | $31.40 | $29.56 | $31.25 | $31.25 | 273,829 |
| 2019-02-07 | $36.00 | $36.50 | $31.16 | $31.31 | $31.31 | 901,999 |
| 2019-02-06 | $39.45 | $40.21 | $39.32 | $39.94 | $39.94 | 146,761 |
| 2019-02-05 | $39.89 | $40.07 | $39.25 | $39.62 | $39.62 | 98,223 |
| 2019-02-04 | $39.11 | $39.81 | $39.05 | $39.56 | $39.56 | 64,789 |
| 2019-02-01 | $39.36 | $39.36 | $38.53 | $39.10 | $39.10 | 120,333 |
| 2019-01-31 | $39.17 | $39.87 | $38.88 | $39.21 | $39.21 | 91,102 |
| 2019-01-30 | $39.01 | $39.50 | $38.78 | $39.30 | $39.30 | 54,019 |
| 2019-01-29 | $39.08 | $39.28 | $38.45 | $38.90 | $38.90 | 71,247 |
| 2019-01-28 | $39.32 | $39.62 | $38.85 | $39.01 | $39.01 | 83,197 |
| 2019-01-25 | $39.51 | $40.04 | $39.47 | $39.48 | $39.48 | 69,577 |
| 2019-01-24 | $39.58 | $40.04 | $39.04 | $39.48 | $39.48 | 91,482 |
| 2019-01-23 | $40.21 | $40.59 | $39.32 | $39.58 | $39.58 | 142,617 |
| 2019-01-22 | $39.40 | $40.14 | $39.19 | $40.07 | $40.07 | 126,802 |
| 2019-01-18 | $38.91 | $39.62 | $38.73 | $39.43 | $39.43 | 126,673 |
| 2019-01-17 | $38.40 | $39.36 | $38.15 | $38.91 | $38.91 | 118,860 |
| 2019-01-16 | $37.79 | $38.45 | $37.78 | $38.41 | $38.41 | 54,326 |
| 2019-01-15 | $38.16 | $38.38 | $37.63 | $37.73 | $37.73 | 184,277 |
| 2019-01-14 | $38.50 | $38.78 | $38.06 | $38.13 | $38.13 | 94,548 |
| 2019-01-11 | $38.17 | $39.15 | $38.07 | $38.65 | $38.65 | 117,686 |
| 2019-01-10 | $37.89 | $38.91 | $37.50 | $38.18 | $38.18 | 133,494 |
| 2019-01-09 | $38.31 | $38.81 | $37.80 | $37.91 | $37.91 | 95,519 |
| 2019-01-08 | $38.38 | $38.82 | $37.95 | $38.30 | $38.30 | 198,028 |
| 2019-01-07 | $36.91 | $38.76 | $36.62 | $38.16 | $38.16 | 179,432 |
| 2019-01-04 | $36.01 | $37.08 | $36.00 | $36.76 | $36.76 | 186,812 |
| 2019-01-03 | $34.90 | $36.28 | $34.68 | $36.02 | $36.02 | 167,768 |
| 2019-01-02 | $34.05 | $35.14 | $33.65 | $34.94 | $34.94 | 148,554 |
| 2018-12-31 | $34.67 | $34.67 | $33.45 | $34.45 | $34.45 | 175,559 |
| 2018-12-28 | $32.59 | $34.41 | $32.59 | $34.20 | $34.20 | 356,506 |
| 2018-12-27 | $31.43 | $32.46 | $31.18 | $32.39 | $32.39 | 100,010 |
| 2018-12-26 | $31.03 | $31.87 | $30.27 | $31.81 | $31.81 | 91,654 |
| 2018-12-24 | $31.16 | $31.45 | $30.62 | $30.91 | $30.91 | 73,732 |
| 2018-12-21 | $31.79 | $32.54 | $30.76 | $31.17 | $31.17 | 430,798 |
| 2018-12-20 | $32.60 | $33.09 | $31.69 | $31.81 | $31.81 | 123,661 |
| 2018-12-19 | $32.46 | $32.84 | $32.27 | $32.62 | $32.62 | 121,695 |
| 2018-12-18 | $31.97 | $32.88 | $31.70 | $32.43 | $32.43 | 207,176 |
| 2018-12-17 | $32.95 | $33.26 | $31.68 | $31.89 | $31.89 | 162,275 |
| 2018-12-14 | $33.79 | $33.79 | $32.74 | $33.05 | $33.05 | 144,244 |
| 2018-12-13 | $33.88 | $34.10 | $33.55 | $34.02 | $34.02 | 76,956 |
| 2018-12-12 | $34.22 | $34.58 | $33.82 | $33.87 | $33.87 | 75,929 |
| 2018-12-11 | $34.15 | $34.46 | $33.34 | $34.14 | $34.14 | 118,656 |
| 2018-12-10 | $33.01 | $33.90 | $32.49 | $33.82 | $33.82 | 163,520 |
| 2018-12-07 | $32.67 | $34.16 | $32.50 | $33.03 | $33.03 | 195,520 |
| 2018-12-06 | $32.55 | $33.67 | $31.67 | $32.62 | $32.62 | 584,240 |
| 2018-12-04 | $34.22 | $34.90 | $32.79 | $33.16 | $33.16 | 125,359 |
| 2018-12-03 | $34.21 | $34.66 | $33.67 | $34.44 | $34.44 | 137,434 |
| 2018-11-30 | $32.61 | $34.10 | $32.53 | $33.85 | $33.85 | 143,315 |
| 2018-11-29 | $31.56 | $33.09 | $31.56 | $32.73 | $32.73 | 104,570 |
| 2018-11-28 | $32.60 | $32.60 | $29.81 | $31.78 | $31.78 | 274,161 |
| 2018-11-27 | $30.94 | $31.76 | $30.31 | $30.40 | $30.40 | 132,105 |
| 2018-11-26 | $31.11 | $31.81 | $30.60 | $30.99 | $30.99 | 75,532 |
| 2018-11-23 | $30.80 | $31.19 | $30.80 | $31.07 | $31.07 | 30,735 |
| 2018-11-21 | $30.94 | $31.23 | $30.69 | $30.81 | $30.81 | 65,006 |
| 2018-11-20 | $31.16 | $31.39 | $30.76 | $30.84 | $30.84 | 53,483 |
| 2018-11-19 | $31.39 | $31.49 | $30.94 | $31.24 | $31.24 | 108,207 |
| 2018-11-16 | $31.22 | $31.56 | $30.91 | $31.38 | $31.38 | 104,223 |
| 2018-11-15 | $31.02 | $31.50 | $30.74 | $31.36 | $31.36 | 92,872 |
| 2018-11-14 | $31.97 | $32.03 | $30.96 | $31.08 | $31.08 | 60,033 |
| 2018-11-13 | $32.12 | $32.49 | $31.60 | $31.81 | $31.81 | 70,783 |
| 2018-11-12 | $31.52 | $32.06 | $31.37 | $31.92 | $31.92 | 71,568 |
| 2018-11-09 | $31.98 | $31.98 | $31.35 | $31.51 | $31.51 | 59,535 |
| 2018-11-08 | $32.36 | $32.85 | $31.88 | $31.99 | $31.99 | 82,787 |
| 2018-11-07 | $32.46 | $32.46 | $31.77 | $32.36 | $32.36 | 130,755 |
| 2018-11-06 | $31.78 | $32.70 | $31.52 | $32.36 | $32.36 | 77,718 |
| 2018-11-05 | $32.43 | $32.90 | $31.64 | $31.77 | $31.77 | 57,866 |
| 2018-11-02 | $33.28 | $33.28 | $32.38 | $32.44 | $32.44 | 46,734 |
| 2018-11-01 | $32.56 | $33.44 | $32.56 | $33.17 | $33.17 | 93,737 |
| 2018-10-31 | $32.66 | $33.01 | $32.29 | $32.48 | $32.48 | 106,503 |
| 2018-10-30 | $31.38 | $32.56 | $31.32 | $32.50 | $32.50 | 63,454 |
| 2018-10-29 | $31.08 | $31.79 | $31.08 | $31.35 | $31.35 | 112,375 |
| 2018-10-26 | $31.85 | $31.85 | $30.71 | $30.77 | $30.77 | 75,251 |
| 2018-10-25 | $31.91 | $32.30 | $31.80 | $32.12 | $32.12 | 104,700 |
| 2018-10-24 | $31.92 | $33.06 | $31.82 | $31.91 | $31.91 | 130,336 |
| 2018-10-23 | $32.05 | $32.50 | $31.74 | $32.11 | $32.11 | 103,831 |
| 2018-10-22 | $32.80 | $33.02 | $32.22 | $32.29 | $32.29 | 59,134 |
| 2018-10-19 | $32.92 | $33.27 | $32.60 | $32.72 | $32.72 | 59,145 |
| 2018-10-18 | $33.40 | $33.90 | $32.60 | $32.86 | $32.86 | 63,062 |
| 2018-10-17 | $33.64 | $33.94 | $33.37 | $33.56 | $33.56 | 51,068 |
| 2018-10-16 | $33.34 | $33.77 | $32.99 | $33.67 | $33.67 | 118,749 |
| 2018-10-15 | $32.64 | $33.38 | $32.53 | $33.23 | $33.23 | 129,116 |
| 2018-10-12 | $34.45 | $34.46 | $32.52 | $32.71 | $32.71 | 103,872 |
| 2018-10-11 | $34.41 | $35.10 | $34.27 | $34.30 | $34.30 | 110,280 |
| 2018-10-10 | $35.18 | $35.35 | $34.07 | $34.41 | $34.41 | 141,190 |
| 2018-10-09 | $35.97 | $35.98 | $35.13 | $35.19 | $35.19 | 52,953 |
| 2018-10-08 | $35.34 | $36.04 | $35.01 | $35.97 | $35.97 | 129,651 |
| 2018-10-05 | $35.43 | $35.81 | $35.00 | $35.43 | $35.43 | 120,706 |
| 2018-10-04 | $35.57 | $35.62 | $35.17 | $35.45 | $35.45 | 133,982 |
| 2018-10-03 | $36.22 | $36.22 | $35.54 | $35.63 | $35.63 | 51,549 |
| 2018-10-02 | $35.97 | $36.27 | $35.66 | $36.17 | $36.17 | 58,794 |
| 2018-10-01 | $36.11 | $36.14 | $35.28 | $35.98 | $35.98 | 105,902 |
| 2018-09-28 | $36.49 | $36.70 | $36.00 | $36.04 | $36.04 | 102,736 |
| 2018-09-27 | $36.78 | $37.00 | $36.41 | $36.45 | $36.45 | 114,463 |
| 2018-09-26 | $37.39 | $37.39 | $36.76 | $36.85 | $36.85 | 120,765 |
| 2018-09-25 | $38.12 | $38.68 | $37.18 | $37.30 | $37.30 | 168,006 |
| 2018-09-24 | $39.23 | $39.23 | $38.07 | $38.28 | $38.28 | 108,416 |
| 2018-09-21 | $39.41 | $39.96 | $38.85 | $39.24 | $39.24 | 152,548 |
| 2018-09-20 | $39.13 | $39.53 | $38.88 | $39.30 | $39.30 | 51,509 |
| 2018-09-19 | $39.02 | $39.33 | $38.92 | $39.07 | $39.07 | 57,199 |
| 2018-09-18 | $39.36 | $39.36 | $38.94 | $39.02 | $39.02 | 109,584 |
| 2018-09-17 | $39.59 | $39.65 | $39.09 | $39.35 | $39.35 | 72,013 |
| 2018-09-14 | $39.35 | $39.84 | $39.06 | $39.60 | $39.60 | 47,832 |
| 2018-09-13 | $40.04 | $40.13 | $39.02 | $39.29 | $39.29 | 65,387 |
| 2018-09-12 | $40.20 | $40.35 | $39.91 | $40.03 | $40.03 | 43,803 |
| 2018-09-11 | $40.37 | $40.37 | $39.75 | $40.25 | $40.25 | 49,421 |
| 2018-09-10 | $40.33 | $41.12 | $40.05 | $40.38 | $40.38 | 58,995 |
| 2018-09-07 | $40.41 | $40.50 | $39.45 | $39.92 | $39.92 | 81,020 |
| 2018-09-06 | $40.56 | $40.89 | $40.40 | $40.45 | $40.45 | 85,014 |
| 2018-09-05 | $39.80 | $40.61 | $39.25 | $40.55 | $40.55 | 110,827 |
| 2018-09-04 | $39.71 | $39.94 | $39.46 | $39.79 | $39.79 | 132,391 |
| 2018-08-31 | $39.43 | $39.79 | $39.01 | $39.70 | $39.70 | 146,319 |
| 2018-08-30 | $38.93 | $39.57 | $38.92 | $39.57 | $39.57 | 87,545 |
| 2018-08-29 | $39.20 | $39.45 | $38.85 | $38.96 | $38.96 | 86,280 |
| 2018-08-28 | $39.36 | $39.67 | $39.10 | $39.21 | $39.21 | 70,332 |
| 2018-08-27 | $39.33 | $39.56 | $39.07 | $39.22 | $39.22 | 57,355 |
| 2018-08-24 | $39.17 | $39.48 | $39.13 | $39.32 | $39.32 | 60,246 |
| 2018-08-23 | $39.20 | $39.42 | $38.90 | $39.07 | $39.07 | 63,904 |
| 2018-08-22 | $39.18 | $39.57 | $38.97 | $39.29 | $39.29 | 50,490 |
| 2018-08-21 | $39.79 | $39.81 | $39.10 | $39.25 | $39.25 | 116,509 |
| 2018-08-20 | $39.50 | $40.13 | $39.45 | $39.92 | $39.92 | 74,622 |
| 2018-08-17 | $39.04 | $39.54 | $38.62 | $39.51 | $39.51 | 62,229 |
| 2018-08-16 | $39.14 | $39.48 | $38.66 | $39.01 | $39.01 | 170,868 |
| 2018-08-15 | $39.28 | $39.40 | $38.74 | $39.10 | $39.10 | 227,573 |
| 2018-08-14 | $40.48 | $40.70 | $39.16 | $39.20 | $39.20 | 356,981 |
| 2018-08-13 | $40.18 | $41.03 | $39.84 | $40.44 | $40.44 | 99,156 |
| 2018-08-10 | $40.88 | $41.20 | $39.71 | $39.95 | $39.95 | 308,854 |
| 2018-08-09 | $41.65 | $42.02 | $40.84 | $40.91 | $40.91 | 1,019,005 |
| 2018-08-08 | $42.31 | $42.31 | $41.01 | $41.46 | $41.46 | 384,917 |
| 2018-08-07 | $42.70 | $43.70 | $41.79 | $42.32 | $42.32 | 199,922 |
| 2018-08-06 | $43.29 | $43.93 | $43.11 | $43.68 | $43.68 | 116,445 |
| 2018-08-03 | $42.98 | $43.31 | $42.29 | $43.26 | $43.26 | 187,258 |
| 2018-08-02 | $42.00 | $44.22 | $40.74 | $43.00 | $43.00 | 406,590 |
| 2018-08-01 | $43.23 | $43.90 | $42.59 | $43.51 | $43.51 | 180,171 |
| 2018-07-31 | $42.89 | $43.36 | $42.67 | $43.17 | $43.17 | 58,448 |
| 2018-07-30 | $42.47 | $43.20 | $42.36 | $42.69 | $42.69 | 61,557 |
| 2018-07-27 | $42.98 | $43.15 | $42.07 | $42.59 | $42.59 | 51,894 |
| 2018-07-26 | $42.60 | $43.11 | $42.60 | $43.00 | $43.00 | 27,426 |
| 2018-07-25 | $42.64 | $42.93 | $42.07 | $42.61 | $42.61 | 53,923 |
| 2018-07-24 | $43.28 | $43.32 | $42.41 | $42.59 | $42.59 | 40,579 |
| 2018-07-23 | $43.54 | $43.75 | $43.00 | $43.27 | $43.27 | 29,579 |
| 2018-07-20 | $43.82 | $44.11 | $43.50 | $43.55 | $43.55 | 39,560 |
| 2018-07-19 | $43.43 | $44.05 | $43.26 | $43.94 | $43.94 | 83,729 |
| 2018-07-18 | $43.56 | $43.57 | $43.12 | $43.46 | $43.46 | 66,003 |
| 2018-07-17 | $42.79 | $43.88 | $42.79 | $43.62 | $43.62 | 58,129 |
| 2018-07-16 | $43.58 | $43.58 | $42.76 | $42.94 | $42.94 | 44,396 |
| 2018-07-13 | $43.66 | $43.82 | $43.54 | $43.59 | $43.59 | 17,685 |
| 2018-07-12 | $43.74 | $43.77 | $43.22 | $43.65 | $43.65 | 66,601 |
| 2018-07-11 | $43.57 | $43.81 | $43.31 | $43.54 | $43.54 | 40,670 |
| 2018-07-10 | $43.63 | $43.74 | $43.01 | $43.69 | $43.69 | 83,461 |
| 2018-07-09 | $44.95 | $45.00 | $41.38 | $43.33 | $43.33 | 115,749 |
| 2018-07-06 | $44.84 | $45.02 | $44.25 | $44.94 | $44.94 | 158,426 |
| 2018-07-05 | $44.57 | $44.88 | $44.16 | $44.49 | $44.49 | 53,563 |
| 2018-07-03 | $43.69 | $44.63 | $43.69 | $44.54 | $44.54 | 57,655 |
| 2018-07-02 | $43.22 | $43.65 | $41.05 | $43.55 | $43.55 | 117,179 |
| 2018-06-29 | $42.75 | $43.74 | $42.68 | $43.48 | $43.48 | 104,717 |
| 2018-06-28 | $42.05 | $42.90 | $41.80 | $42.71 | $42.71 | 64,195 |
| 2018-06-27 | $42.23 | $42.31 | $41.82 | $42.11 | $42.11 | 133,483 |
| 2018-06-26 | $41.78 | $42.45 | $41.34 | $42.22 | $42.22 | 178,196 |
| 2018-06-25 | $41.25 | $41.67 | $41.16 | $41.61 | $41.61 | 72,006 |
| 2018-06-22 | $41.98 | $41.98 | $41.13 | $41.38 | $41.38 | 298,013 |
| 2018-06-21 | $42.71 | $42.79 | $41.47 | $41.90 | $41.90 | 111,391 |
| 2018-06-20 | $44.00 | $44.45 | $42.50 | $42.60 | $42.60 | 716,552 |
| 2018-06-19 | $43.94 | $44.54 | $43.78 | $44.01 | $44.01 | 67,221 |
| 2018-06-18 | $44.10 | $44.24 | $43.51 | $44.20 | $44.20 | 61,217 |
| 2018-06-15 | $43.95 | $44.40 | $43.77 | $44.12 | $44.12 | 98,248 |
| 2018-06-14 | $43.66 | $44.14 | $43.25 | $44.04 | $44.04 | 71,573 |
| 2018-06-13 | $43.69 | $44.01 | $43.20 | $43.49 | $43.49 | 48,590 |
| 2018-06-12 | $43.67 | $44.16 | $43.45 | $43.83 | $43.83 | 50,816 |
| 2018-06-11 | $42.75 | $43.75 | $42.45 | $43.67 | $43.67 | 70,841 |
| 2018-06-08 | $42.05 | $42.79 | $42.05 | $42.75 | $42.75 | 75,044 |
| 2018-06-07 | $41.75 | $42.11 | $41.62 | $41.90 | $41.90 | 78,722 |
| 2018-06-06 | $41.47 | $41.87 | $40.06 | $41.83 | $41.83 | 47,612 |
| 2018-06-05 | $41.21 | $41.74 | $41.05 | $41.42 | $41.42 | 74,053 |
| 2018-06-04 | $40.66 | $41.25 | $40.35 | $41.20 | $41.20 | 77,980 |
| 2018-06-01 | $41.00 | $41.19 | $40.56 | $40.62 | $40.62 | 74,946 |
| 2018-05-31 | $41.72 | $41.92 | $40.74 | $40.83 | $40.83 | 135,413 |
| 2018-05-30 | $41.50 | $42.45 | $41.50 | $41.84 | $41.84 | 179,671 |
| 2018-05-29 | $41.54 | $41.89 | $40.84 | $41.41 | $41.41 | 116,690 |
| 2018-05-25 | $41.11 | $41.75 | $40.90 | $41.59 | $41.59 | 141,102 |
| 2018-05-24 | $40.71 | $41.14 | $40.54 | $41.13 | $41.13 | 137,825 |
| 2018-05-23 | $40.60 | $40.77 | $40.06 | $40.70 | $40.70 | 57,549 |
| 2018-05-22 | $41.11 | $41.32 | $40.37 | $40.48 | $40.48 | 102,845 |
| 2018-05-21 | $41.22 | $41.43 | $40.72 | $41.01 | $41.01 | 74,296 |
| 2018-05-18 | $40.60 | $41.30 | $40.37 | $41.10 | $41.10 | 133,541 |
| 2018-05-17 | $39.89 | $40.56 | $39.68 | $40.49 | $40.49 | 96,120 |
| 2018-05-16 | $39.67 | $40.04 | $39.35 | $39.78 | $39.78 | 113,160 |
| 2018-05-15 | $39.52 | $39.98 | $38.76 | $39.66 | $39.66 | 92,627 |
| 2018-05-14 | $39.87 | $39.89 | $39.43 | $39.71 | $39.71 | 78,326 |
| 2018-05-11 | $38.41 | $39.86 | $38.41 | $39.76 | $39.76 | 69,497 |
| 2018-05-10 | $38.08 | $38.49 | $38.02 | $38.36 | $38.36 | 173,824 |
| 2018-05-09 | $38.71 | $38.71 | $37.40 | $38.08 | $38.08 | 245,448 |
| 2018-05-08 | $37.40 | $39.25 | $37.04 | $38.58 | $38.58 | 498,022 |
| 2018-05-07 | $36.60 | $36.81 | $36.25 | $36.34 | $36.34 | 136,307 |
| 2018-05-04 | $36.07 | $36.88 | $36.07 | $36.60 | $36.60 | 80,525 |
| 2018-05-03 | $36.73 | $37.00 | $36.30 | $36.45 | $36.45 | 100,995 |
| 2018-05-02 | $37.65 | $37.65 | $36.61 | $36.74 | $36.74 | 114,008 |
| 2018-05-01 | $37.41 | $37.74 | $36.90 | $37.67 | $37.67 | 107,581 |
| 2018-04-30 | $37.79 | $38.19 | $37.17 | $37.49 | $37.49 | 100,207 |
| 2018-04-27 | $37.91 | $38.18 | $37.32 | $37.80 | $37.80 | 79,395 |
| 2018-04-26 | $39.07 | $39.23 | $37.55 | $37.90 | $37.90 | 221,832 |
| 2018-04-25 | $39.06 | $39.29 | $38.71 | $38.88 | $38.88 | 46,553 |
| 2018-04-24 | $39.32 | $39.42 | $38.81 | $39.05 | $39.05 | 60,346 |
| 2018-04-23 | $39.67 | $39.88 | $39.08 | $39.16 | $39.16 | 62,822 |
| 2018-04-20 | $40.55 | $40.55 | $39.60 | $39.69 | $39.69 | 132,811 |
| 2018-04-19 | $41.29 | $41.59 | $40.40 | $40.70 | $40.70 | 90,981 |
| 2018-04-18 | $41.90 | $42.00 | $41.42 | $41.48 | $41.48 | 67,944 |
| 2018-04-17 | $41.25 | $41.91 | $41.11 | $41.85 | $41.85 | 75,530 |
| 2018-04-16 | $40.71 | $41.30 | $40.27 | $41.11 | $41.11 | 97,369 |
| 2018-04-13 | $40.55 | $40.85 | $40.11 | $40.49 | $40.49 | 92,751 |
| 2018-04-12 | $41.46 | $41.48 | $40.30 | $40.36 | $40.36 | 276,029 |
| 2018-04-11 | $42.14 | $42.16 | $41.18 | $41.24 | $41.24 | 96,546 |
| 2018-04-10 | $42.57 | $42.57 | $41.91 | $42.24 | $42.24 | 150,627 |
| 2018-04-09 | $42.79 | $42.81 | $42.04 | $42.10 | $42.10 | 152,337 |
| 2018-04-06 | $42.52 | $43.30 | $41.86 | $42.26 | $42.26 | 87,487 |
| 2018-04-05 | $42.53 | $42.82 | $42.39 | $42.67 | $42.67 | 71,478 |
| 2018-04-04 | $41.77 | $42.52 | $41.73 | $42.26 | $42.26 | 56,672 |
| 2018-04-03 | $41.94 | $42.20 | $41.50 | $42.14 | $42.14 | 48,581 |
| 2018-04-02 | $43.01 | $43.23 | $41.45 | $41.77 | $41.77 | 96,556 |
| 2018-03-29 | $41.62 | $43.28 | $41.62 | $43.00 | $43.00 | 151,803 |
| 2018-03-28 | $41.56 | $42.09 | $41.15 | $41.44 | $41.44 | 162,424 |
| 2018-03-27 | $42.09 | $42.25 | $41.38 | $41.61 | $41.61 | 145,260 |
| 2018-03-26 | $42.15 | $42.15 | $40.27 | $41.98 | $41.98 | 270,863 |
| 2018-03-23 | $41.80 | $42.16 | $41.49 | $41.61 | $41.61 | 183,168 |
| 2018-03-22 | $41.74 | $42.25 | $40.13 | $41.54 | $41.54 | 146,681 |
| 2018-03-21 | $42.42 | $42.74 | $41.79 | $41.99 | $41.99 | 158,189 |
| 2018-03-20 | $42.50 | $42.73 | $41.96 | $42.41 | $42.41 | 125,256 |
| 2018-03-19 | $42.11 | $42.52 | $41.78 | $42.49 | $42.49 | 136,774 |
| 2018-03-16 | $41.32 | $42.45 | $41.04 | $42.27 | $42.27 | 228,095 |
| 2018-03-15 | $41.38 | $41.70 | $41.01 | $41.43 | $41.43 | 135,308 |
| 2018-03-14 | $41.64 | $42.00 | $41.20 | $41.25 | $41.25 | 113,947 |
| 2018-03-13 | $41.37 | $41.87 | $40.99 | $41.29 | $41.29 | 126,438 |
| 2018-03-12 | $40.67 | $41.47 | $40.65 | $41.29 | $41.29 | 162,549 |
| 2018-03-09 | $40.94 | $40.94 | $40.35 | $40.60 | $40.60 | 62,517 |
| 2018-03-08 | $41.41 | $41.48 | $40.62 | $40.69 | $40.69 | 138,900 |
| 2018-03-07 | $40.50 | $41.77 | $40.26 | $41.29 | $41.29 | 244,209 |
| 2018-03-06 | $40.57 | $40.88 | $39.97 | $40.74 | $40.74 | 155,119 |
| 2018-03-05 | $40.10 | $40.77 | $39.63 | $40.57 | $40.57 | 113,111 |
| 2018-03-02 | $37.77 | $40.64 | $37.76 | $40.17 | $40.17 | 278,775 |
| 2018-03-01 | $38.62 | $38.77 | $37.76 | $38.05 | $38.05 | 196,576 |
| 2018-02-28 | $39.64 | $39.96 | $38.59 | $38.63 | $38.63 | 249,435 |
| 2018-02-27 | $39.94 | $40.07 | $39.22 | $39.57 | $39.57 | 119,201 |
| 2018-02-26 | $40.14 | $40.14 | $39.25 | $39.92 | $39.92 | 69,814 |
| 2018-02-23 | $39.99 | $40.25 | $39.07 | $39.93 | $39.93 | 172,260 |
| 2018-02-22 | $39.82 | $40.34 | $39.33 | $39.52 | $39.52 | 174,379 |
| 2018-02-21 | $39.59 | $40.51 | $39.36 | $39.66 | $39.66 | 123,093 |
| 2018-02-20 | $39.09 | $39.74 | $38.90 | $39.53 | $39.53 | 128,531 |
| 2018-02-16 | $38.85 | $39.57 | $38.73 | $39.20 | $39.20 | 283,715 |
| 2018-02-15 | $39.32 | $39.32 | $38.47 | $39.17 | $39.17 | 122,230 |
| 2018-02-14 | $38.23 | $39.30 | $38.08 | $39.07 | $39.07 | 134,719 |
| 2018-02-13 | $38.28 | $38.62 | $37.49 | $38.37 | $38.37 | 142,338 |
| 2018-02-12 | $38.01 | $38.73 | $37.21 | $38.48 | $38.48 | 122,811 |
| 2018-02-09 | $39.78 | $40.52 | $37.06 | $37.88 | $37.88 | 207,419 |
| 2018-02-08 | $38.64 | $41.70 | $38.22 | $39.47 | $39.47 | 272,145 |
| 2018-02-07 | $36.22 | $36.96 | $35.42 | $36.23 | $36.23 | 79,401 |
| 2018-02-06 | $35.62 | $37.00 | $35.30 | $36.36 | $36.36 | 84,964 |
| 2018-02-05 | $37.77 | $38.28 | $36.11 | $36.18 | $36.18 | 113,765 |
| 2018-02-02 | $38.59 | $38.97 | $38.01 | $38.04 | $38.04 | 70,589 |
| 2018-02-01 | $39.11 | $39.26 | $38.60 | $38.78 | $38.78 | 75,324 |
| 2018-01-31 | $39.71 | $39.75 | $39.12 | $39.19 | $39.19 | 172,709 |
| 2018-01-30 | $39.86 | $40.38 | $38.32 | $39.49 | $39.49 | 112,170 |
| 2018-01-29 | $40.87 | $41.02 | $40.19 | $40.29 | $40.29 | 53,203 |
| 2018-01-26 | $41.38 | $41.67 | $40.62 | $41.00 | $41.00 | 75,636 |
| 2018-01-25 | $40.47 | $41.31 | $39.71 | $41.14 | $41.14 | 130,431 |
| 2018-01-24 | $40.78 | $40.90 | $39.73 | $40.16 | $40.16 | 83,955 |
| 2018-01-23 | $39.45 | $40.80 | $38.34 | $40.56 | $40.56 | 238,758 |
| 2018-01-22 | $37.66 | $38.05 | $37.30 | $37.82 | $37.82 | 56,394 |
| 2018-01-19 | $37.30 | $38.09 | $37.30 | $37.73 | $37.73 | 56,891 |
| 2018-01-18 | $37.49 | $37.70 | $37.09 | $37.23 | $37.23 | 45,432 |
| 2018-01-17 | $36.90 | $37.96 | $36.44 | $37.59 | $37.59 | 74,120 |
| 2018-01-16 | $36.51 | $37.33 | $36.51 | $36.65 | $36.65 | 63,171 |
| 2018-01-12 | $37.02 | $37.61 | $36.43 | $36.61 | $36.61 | 118,256 |
| 2018-01-11 | $36.55 | $37.04 | $36.45 | $36.95 | $36.95 | 116,610 |
| 2018-01-10 | $37.07 | $37.12 | $36.31 | $36.45 | $36.45 | 62,951 |
| 2018-01-09 | $37.68 | $37.69 | $37.05 | $37.18 | $37.18 | 62,583 |
| 2018-01-08 | $36.75 | $37.84 | $36.39 | $37.58 | $37.58 | 74,312 |
| 2018-01-05 | $38.23 | $38.71 | $36.55 | $36.78 | $36.78 | 193,249 |
| 2018-01-04 | $38.86 | $39.23 | $37.98 | $38.12 | $38.12 | 113,902 |
| 2018-01-03 | $38.89 | $39.70 | $38.61 | $38.65 | $38.65 | 127,822 |
| 2018-01-02 | $39.14 | $39.14 | $38.30 | $38.81 | $38.81 | 233,105 |
| 2017-12-29 | $39.40 | $39.51 | $38.91 | $38.92 | $38.92 | 47,095 |
| 2017-12-28 | $39.13 | $39.26 | $38.74 | $39.19 | $39.19 | 21,653 |
| 2017-12-27 | $39.16 | $39.40 | $38.90 | $39.13 | $39.13 | 23,814 |
| 2017-12-26 | $38.88 | $39.20 | $38.48 | $39.16 | $39.16 | 49,525 |
| 2017-12-22 | $39.03 | $39.03 | $38.66 | $38.89 | $38.89 | 28,886 |
| 2017-12-21 | $38.53 | $39.22 | $38.42 | $39.04 | $39.04 | 41,202 |
| 2017-12-20 | $38.39 | $38.64 | $38.20 | $38.40 | $38.40 | 42,740 |
| 2017-12-19 | $39.23 | $39.38 | $38.41 | $38.43 | $38.43 | 51,133 |
| 2017-12-18 | $38.95 | $39.60 | $38.92 | $39.16 | $39.16 | 40,646 |
| 2017-12-15 | $37.85 | $38.99 | $37.85 | $38.69 | $38.69 | 144,206 |
| 2017-12-14 | $39.06 | $39.12 | $37.78 | $37.79 | $37.79 | 82,855 |
| 2017-12-13 | $39.16 | $39.51 | $38.79 | $39.01 | $39.01 | 106,830 |
| 2017-12-12 | $39.41 | $39.59 | $38.74 | $39.06 | $39.06 | 119,398 |
| 2017-12-11 | $40.58 | $40.58 | $39.14 | $39.33 | $39.33 | 91,618 |
| 2017-12-08 | $41.11 | $41.43 | $40.40 | $40.48 | $40.48 | 83,798 |
| 2017-12-07 | $41.05 | $41.51 | $40.44 | $40.52 | $40.52 | 52,740 |
| 2017-12-06 | $41.14 | $41.62 | $39.80 | $41.16 | $41.16 | 73,697 |
| 2017-12-05 | $42.00 | $42.29 | $40.55 | $41.18 | $41.18 | 99,537 |
| 2017-12-04 | $40.11 | $42.28 | $39.60 | $42.02 | $42.02 | 131,779 |
| 2017-12-01 | $39.64 | $40.34 | $38.06 | $39.61 | $39.61 | 99,815 |
| 2017-11-30 | $39.03 | $39.90 | $38.79 | $39.63 | $39.63 | 113,114 |
| 2017-11-29 | $38.64 | $38.96 | $34.81 | $38.92 | $38.92 | 317,786 |
| 2017-11-28 | $37.64 | $39.37 | $37.29 | $38.68 | $38.68 | 152,116 |
| 2017-11-27 | $37.54 | $38.18 | $37.40 | $37.59 | $37.59 | 82,369 |
| 2017-11-24 | $38.41 | $38.41 | $36.56 | $37.41 | $37.41 | 107,669 |
| 2017-11-22 | $38.78 | $38.83 | $38.19 | $38.39 | $38.39 | 38,124 |
| 2017-11-21 | $37.60 | $38.73 | $37.58 | $38.63 | $38.63 | 45,364 |
| 2017-11-20 | $36.81 | $37.41 | $36.73 | $37.39 | $37.39 | 29,610 |
| 2017-11-17 | $36.26 | $36.96 | $36.26 | $36.85 | $36.85 | 33,820 |
| 2017-11-16 | $35.63 | $36.55 | $35.52 | $36.51 | $36.51 | 43,403 |
| 2017-11-15 | $35.45 | $35.86 | $35.08 | $35.40 | $35.40 | 54,356 |
| 2017-11-14 | $35.52 | $36.00 | $35.18 | $35.65 | $35.65 | 34,964 |
| 2017-11-13 | $35.57 | $35.91 | $35.14 | $35.70 | $35.70 | 59,498 |
| 2017-11-10 | $35.37 | $35.98 | $35.37 | $35.58 | $35.58 | 32,112 |
| 2017-11-09 | $35.46 | $35.72 | $34.85 | $35.39 | $35.39 | 49,045 |
| 2017-11-08 | $35.85 | $36.16 | $35.49 | $35.73 | $35.73 | 37,234 |
| 2017-11-07 | $36.47 | $36.68 | $35.47 | $35.86 | $35.86 | 48,756 |
| 2017-11-06 | $37.00 | $37.45 | $36.48 | $36.48 | $36.48 | 39,578 |
| 2017-11-03 | $37.50 | $38.21 | $37.08 | $37.13 | $37.13 | 51,188 |
| 2017-11-02 | $37.75 | $37.90 | $36.79 | $37.38 | $37.38 | 54,695 |
| 2017-11-01 | $38.53 | $38.74 | $37.40 | $37.75 | $37.75 | 59,763 |
| 2017-10-31 | $37.66 | $38.43 | $37.38 | $38.18 | $38.18 | 70,000 |
| 2017-10-30 | $38.37 | $38.37 | $37.27 | $37.38 | $37.38 | 45,170 |
| 2017-10-27 | $37.71 | $38.48 | $37.20 | $38.43 | $38.43 | 35,006 |
| 2017-10-26 | $37.40 | $37.71 | $37.04 | $37.52 | $37.52 | 24,445 |
| 2017-10-25 | $37.20 | $37.36 | $36.78 | $37.29 | $37.29 | 79,933 |
| 2017-10-24 | $36.96 | $38.08 | $36.94 | $37.31 | $37.31 | 84,543 |
| 2017-10-23 | $38.65 | $38.68 | $37.08 | $37.12 | $37.12 | 53,142 |
| 2017-10-20 | $38.59 | $39.06 | $38.50 | $38.52 | $38.52 | 46,042 |
| 2017-10-19 | $37.77 | $38.52 | $37.46 | $38.36 | $38.36 | 39,469 |
| 2017-10-18 | $37.73 | $38.06 | $37.55 | $37.78 | $37.78 | 47,594 |
| 2017-10-17 | $38.51 | $38.51 | $37.61 | $37.72 | $37.72 | 66,047 |
| 2017-10-16 | $38.75 | $39.35 | $38.00 | $38.67 | $38.67 | 95,393 |
| 2017-10-13 | $39.03 | $40.48 | $39.03 | $40.29 | $40.29 | 72,610 |
| 2017-10-12 | $38.77 | $39.15 | $38.72 | $38.88 | $38.88 | 54,348 |
| 2017-10-11 | $38.50 | $38.97 | $38.42 | $38.78 | $38.78 | 35,809 |
| 2017-10-10 | $38.28 | $38.88 | $38.26 | $38.54 | $38.54 | 56,429 |
| 2017-10-09 | $38.84 | $39.04 | $38.15 | $38.29 | $38.29 | 90,059 |
| 2017-10-06 | $39.24 | $39.25 | $38.59 | $38.67 | $38.67 | 50,621 |
| 2017-10-05 | $39.43 | $39.83 | $38.97 | $39.36 | $39.36 | 46,700 |
| 2017-10-04 | $38.96 | $39.53 | $38.77 | $39.51 | $39.51 | 51,293 |
| 2017-10-03 | $38.92 | $39.10 | $38.51 | $39.10 | $39.10 | 50,572 |
| 2017-10-02 | $38.76 | $39.17 | $38.42 | $38.93 | $38.93 | 101,754 |
| 2017-09-29 | $38.49 | $38.95 | $38.11 | $38.84 | $38.84 | 42,223 |
| 2017-09-28 | $38.28 | $38.66 | $37.59 | $38.50 | $38.50 | 41,599 |
| 2017-09-27 | $37.86 | $38.71 | $37.30 | $38.05 | $38.05 | 129,432 |
| 2017-09-26 | $36.70 | $37.86 | $36.65 | $37.63 | $37.63 | 110,477 |
| 2017-09-25 | $36.82 | $36.87 | $36.16 | $36.59 | $36.59 | 86,756 |
| 2017-09-22 | $37.09 | $37.22 | $36.60 | $36.96 | $36.96 | 61,950 |
| 2017-09-21 | $37.33 | $37.33 | $36.18 | $37.00 | $37.00 | 80,863 |
| 2017-09-20 | $37.20 | $37.65 | $36.29 | $37.41 | $37.41 | 123,471 |
| 2017-09-19 | $36.33 | $37.16 | $36.16 | $37.05 | $37.05 | 89,665 |
| 2017-09-18 | $35.89 | $36.66 | $35.89 | $36.36 | $36.36 | 77,169 |
| 2017-09-15 | $35.73 | $36.14 | $35.59 | $35.89 | $35.89 | 112,332 |
| 2017-09-14 | $35.88 | $35.94 | $35.50 | $35.67 | $35.67 | 44,057 |
| 2017-09-13 | $35.66 | $36.26 | $35.60 | $35.93 | $35.93 | 61,342 |
| 2017-09-12 | $35.58 | $35.83 | $35.42 | $35.82 | $35.82 | 28,666 |
| 2017-09-11 | $35.89 | $36.12 | $35.47 | $35.50 | $35.50 | 92,240 |
| 2017-09-08 | $35.29 | $35.64 | $34.78 | $35.47 | $35.47 | 77,806 |
| 2017-09-07 | $35.18 | $35.98 | $34.78 | $35.22 | $35.22 | 59,172 |
| 2017-09-06 | $35.95 | $35.95 | $34.86 | $35.10 | $35.10 | 52,801 |
| 2017-09-05 | $35.86 | $36.53 | $35.46 | $35.79 | $35.79 | 70,989 |
| 2017-09-01 | $35.24 | $35.98 | $34.99 | $35.98 | $35.98 | 39,433 |
| 2017-08-31 | $35.04 | $35.28 | $34.91 | $35.25 | $35.25 | 44,287 |
| 2017-08-30 | $34.79 | $35.08 | $34.71 | $34.90 | $34.90 | 46,030 |
| 2017-08-29 | $35.16 | $35.46 | $34.58 | $34.73 | $34.73 | 90,476 |
| 2017-08-28 | $35.84 | $35.84 | $34.91 | $35.32 | $35.32 | 73,793 |
| 2017-08-25 | $35.57 | $35.88 | $35.05 | $35.75 | $35.75 | 89,023 |
| 2017-08-24 | $35.43 | $35.72 | $35.21 | $35.54 | $35.54 | 94,733 |
| 2017-08-23 | $34.45 | $35.54 | $34.40 | $35.51 | $35.51 | 115,096 |
| 2017-08-22 | $34.39 | $34.75 | $34.18 | $34.61 | $34.61 | 56,247 |
| 2017-08-21 | $34.29 | $34.45 | $33.99 | $34.22 | $34.22 | 54,406 |
| 2017-08-18 | $33.20 | $34.30 | $33.20 | $34.26 | $34.26 | 80,190 |
| 2017-08-17 | $33.68 | $34.00 | $33.35 | $33.40 | $33.40 | 135,004 |
| 2017-08-16 | $34.25 | $34.50 | $33.84 | $33.91 | $33.91 | 105,757 |
| 2017-08-15 | $35.05 | $35.16 | $34.25 | $34.25 | $34.25 | 62,563 |
| 2017-08-14 | $35.12 | $35.46 | $34.81 | $35.06 | $35.06 | 76,759 |
| 2017-08-11 | $35.00 | $35.16 | $34.33 | $34.73 | $34.73 | 68,220 |
| 2017-08-10 | $34.88 | $35.21 | $34.69 | $34.78 | $34.78 | 76,044 |
| 2017-08-09 | $35.19 | $35.37 | $34.78 | $34.99 | $34.99 | 72,314 |
| 2017-08-08 | $35.65 | $36.00 | $35.13 | $35.36 | $35.36 | 95,814 |
| 2017-08-07 | $35.34 | $35.78 | $34.50 | $35.62 | $35.62 | 107,037 |
| 2017-08-04 | $35.96 | $36.07 | $35.29 | $35.33 | $35.33 | 147,037 |
| 2017-08-03 | $35.00 | $38.21 | $35.00 | $35.92 | $35.92 | 441,218 |
| 2017-08-02 | $32.17 | $32.56 | $30.89 | $31.43 | $31.43 | 141,240 |
| 2017-08-01 | $32.09 | $32.70 | $31.85 | $32.17 | $32.17 | 83,617 |
| 2017-07-31 | $32.22 | $32.32 | $31.83 | $32.00 | $32.00 | 76,348 |
| 2017-07-28 | $32.37 | $32.81 | $32.16 | $32.17 | $32.17 | 75,422 |
| 2017-07-27 | $33.89 | $33.89 | $32.30 | $32.39 | $32.39 | 90,486 |
| 2017-07-26 | $33.83 | $33.96 | $33.38 | $33.69 | $33.69 | 49,247 |
| 2017-07-25 | $33.43 | $33.95 | $32.51 | $33.84 | $33.84 | 81,025 |
| 2017-07-24 | $33.35 | $33.35 | $32.85 | $33.30 | $33.30 | 67,143 |
| 2017-07-21 | $33.38 | $33.50 | $33.09 | $33.27 | $33.27 | 110,134 |
| 2017-07-20 | $32.70 | $33.19 | $32.53 | $33.17 | $33.17 | 54,600 |
| 2017-07-19 | $32.03 | $33.12 | $32.03 | $32.71 | $32.71 | 83,752 |
| 2017-07-18 | $31.61 | $32.11 | $31.56 | $31.99 | $31.99 | 48,060 |
| 2017-07-17 | $30.97 | $31.71 | $30.65 | $31.62 | $31.62 | 120,203 |
| 2017-07-14 | $31.19 | $31.47 | $30.92 | $31.17 | $31.17 | 61,379 |
| 2017-07-13 | $31.50 | $31.83 | $30.85 | $31.21 | $31.21 | 113,309 |
| 2017-07-12 | $31.57 | $32.10 | $31.18 | $31.51 | $31.51 | 96,876 |
| 2017-07-11 | $31.57 | $31.76 | $30.60 | $31.35 | $31.35 | 78,170 |
| 2017-07-10 | $32.23 | $32.23 | $31.21 | $31.58 | $31.58 | 113,139 |
| 2017-07-07 | $31.07 | $32.34 | $30.79 | $32.19 | $32.19 | 85,576 |
| 2017-07-06 | $31.01 | $31.13 | $30.42 | $30.71 | $30.71 | 90,840 |
| 2017-07-05 | $31.51 | $31.67 | $30.93 | $31.13 | $31.13 | 54,932 |
| 2017-07-03 | $31.77 | $32.42 | $31.65 | $31.68 | $31.68 | 32,358 |
| 2017-06-30 | $32.07 | $32.23 | $31.57 | $31.79 | $31.79 | 115,977 |
| 2017-06-29 | $31.98 | $32.14 | $31.44 | $32.09 | $32.09 | 109,241 |
| 2017-06-28 | $31.63 | $32.17 | $31.30 | $32.14 | $32.14 | 68,228 |
| 2017-06-27 | $32.18 | $32.18 | $31.20 | $31.29 | $31.29 | 137,103 |
| 2017-06-26 | $32.27 | $32.68 | $31.48 | $32.17 | $32.17 | 93,382 |
| 2017-06-23 | $32.06 | $32.27 | $31.79 | $32.17 | $32.17 | 177,931 |
| 2017-06-22 | $32.60 | $32.63 | $32.00 | $32.02 | $32.02 | 68,800 |
| 2017-06-21 | $32.11 | $33.03 | $32.02 | $32.60 | $32.60 | 150,340 |
| 2017-06-20 | $32.46 | $32.84 | $31.63 | $32.11 | $32.11 | 109,514 |
| 2017-06-19 | $30.92 | $32.63 | $30.26 | $32.49 | $32.49 | 164,545 |
| 2017-06-16 | $30.98 | $31.35 | $30.29 | $30.84 | $30.84 | 111,165 |
| 2017-06-15 | $31.07 | $31.40 | $30.71 | $31.22 | $31.22 | 58,223 |
| 2017-06-14 | $31.79 | $31.81 | $30.93 | $31.16 | $31.16 | 81,197 |
| 2017-06-13 | $31.16 | $31.92 | $30.58 | $31.67 | $31.67 | 70,778 |
| 2017-06-12 | $31.30 | $31.78 | $30.89 | $31.08 | $31.08 | 100,892 |
| 2017-06-09 | $31.47 | $31.87 | $31.20 | $31.28 | $31.28 | 61,499 |
| 2017-06-08 | $31.46 | $31.77 | $30.89 | $31.47 | $31.47 | 49,609 |
| 2017-06-07 | $30.76 | $31.55 | $30.76 | $31.46 | $31.46 | 51,027 |
| 2017-06-06 | $31.05 | $31.24 | $30.36 | $30.84 | $30.84 | 120,826 |
| 2017-06-05 | $32.64 | $32.64 | $30.52 | $31.05 | $31.05 | 137,940 |
| 2017-06-02 | $31.44 | $32.91 | $31.43 | $32.71 | $32.71 | 179,578 |
| 2017-06-01 | $30.13 | $31.48 | $30.05 | $31.43 | $31.43 | 160,424 |
| 2017-05-31 | $29.88 | $30.14 | $29.51 | $29.92 | $29.92 | 287,747 |
| 2017-05-30 | $30.43 | $30.57 | $29.58 | $29.80 | $29.80 | 165,866 |
| 2017-05-26 | $30.52 | $30.83 | $30.00 | $30.70 | $30.70 | 97,573 |
| 2017-05-25 | $30.74 | $30.91 | $30.51 | $30.52 | $30.52 | 136,998 |
| 2017-05-24 | $30.50 | $30.94 | $30.27 | $30.70 | $30.70 | 240,858 |
| 2017-05-23 | $30.75 | $31.15 | $30.43 | $30.56 | $30.56 | 207,311 |
| 2017-05-22 | $31.55 | $31.63 | $30.79 | $30.97 | $30.97 | 196,594 |
| 2017-05-19 | $29.67 | $32.00 | $29.67 | $31.59 | $31.59 | 280,207 |
| 2017-05-18 | $31.42 | $31.52 | $29.08 | $29.50 | $29.50 | 602,301 |
| 2017-05-17 | $31.69 | $31.99 | $30.82 | $31.73 | $31.73 | 283,904 |
| 2017-05-16 | $33.22 | $33.42 | $32.11 | $32.21 | $32.21 | 228,550 |
| 2017-05-15 | $34.56 | $34.68 | $33.20 | $33.23 | $33.23 | 163,354 |
| 2017-05-12 | $35.17 | $35.47 | $34.65 | $34.68 | $34.68 | 123,200 |
| 2017-05-11 | $35.38 | $35.47 | $34.80 | $35.21 | $35.21 | 65,300 |
| 2017-05-10 | $34.90 | $35.70 | $34.76 | $35.49 | $35.49 | 81,700 |
| 2017-05-09 | $35.02 | $35.35 | $34.78 | $34.99 | $34.99 | 123,000 |
| 2017-05-08 | $34.98 | $35.47 | $34.67 | $35.02 | $35.02 | 130,300 |
| 2017-05-05 | $36.40 | $36.52 | $34.29 | $34.99 | $34.99 | 284,100 |
| 2017-05-04 | $36.76 | $39.10 | $35.99 | $36.47 | $36.47 | 328,800 |
| 2017-05-03 | $35.23 | $35.24 | $33.18 | $34.77 | $34.77 | 247,600 |
| 2017-05-02 | $37.95 | $38.15 | $34.89 | $35.31 | $35.31 | 214,000 |
| 2017-05-01 | $37.74 | $38.21 | $37.56 | $37.85 | $37.85 | 77,700 |
| 2017-04-28 | $38.75 | $38.98 | $37.65 | $37.80 | $37.80 | 114,400 |
| 2017-04-27 | $39.14 | $39.29 | $38.59 | $38.71 | $38.71 | 119,700 |
| 2017-04-26 | $38.22 | $39.31 | $38.15 | $39.09 | $39.09 | 146,900 |
| 2017-04-25 | $38.83 | $39.33 | $38.19 | $38.22 | $38.22 | 74,400 |
| 2017-04-24 | $37.83 | $38.84 | $37.64 | $38.57 | $38.57 | 225,000 |
| 2017-04-21 | $37.86 | $38.05 | $37.03 | $37.29 | $37.29 | 144,100 |
| 2017-04-20 | $38.59 | $38.96 | $37.85 | $38.01 | $38.01 | 70,400 |
| 2017-04-19 | $37.65 | $38.68 | $37.58 | $38.40 | $38.40 | 144,700 |
| 2017-04-18 | $37.77 | $37.95 | $36.79 | $37.19 | $37.19 | 120,400 |
| 2017-04-17 | $36.56 | $37.85 | $36.56 | $37.78 | $37.78 | 131,000 |
| 2017-04-13 | $36.82 | $37.09 | $36.47 | $36.47 | $36.47 | 44,200 |
| 2017-04-12 | $36.55 | $37.09 | $36.16 | $36.95 | $36.95 | 59,700 |
| 2017-04-11 | $36.04 | $36.76 | $35.76 | $36.72 | $36.72 | 66,400 |
| 2017-04-10 | $36.05 | $36.56 | $35.91 | $36.27 | $36.27 | 60,600 |
| 2017-04-07 | $36.22 | $36.71 | $35.93 | $36.16 | $36.16 | 87,700 |
| 2017-04-06 | $35.48 | $36.57 | $35.48 | $36.25 | $36.25 | 58,700 |
| 2017-04-05 | $36.36 | $36.74 | $35.37 | $35.65 | $35.65 | 77,300 |
| 2017-04-04 | $36.45 | $36.71 | $35.99 | $36.22 | $36.22 | 55,700 |
| 2017-04-03 | $37.06 | $37.21 | $36.34 | $36.51 | $36.51 | 56,800 |
| 2017-03-31 | $36.92 | $37.27 | $36.80 | $37.07 | $37.07 | 93,200 |
| 2017-03-30 | $36.33 | $37.20 | $36.11 | $37.08 | $37.08 | 63,900 |
| 2017-03-29 | $36.46 | $37.21 | $36.10 | $36.56 | $36.56 | 51,700 |
| 2017-03-28 | $36.30 | $36.63 | $35.85 | $36.52 | $36.52 | 63,700 |
| 2017-03-27 | $35.85 | $36.72 | $35.56 | $36.55 | $36.55 | 65,400 |
| 2017-03-24 | $36.74 | $37.16 | $35.86 | $36.33 | $36.33 | 62,600 |
| 2017-03-23 | $35.96 | $37.05 | $35.96 | $36.75 | $36.75 | 58,200 |
| 2017-03-22 | $36.18 | $36.60 | $35.50 | $35.99 | $35.99 | 82,400 |
| 2017-03-21 | $36.94 | $37.07 | $36.15 | $36.24 | $36.24 | 68,500 |
| 2017-03-20 | $37.67 | $37.67 | $36.57 | $36.85 | $36.85 | 48,300 |
| 2017-03-17 | $37.49 | $37.80 | $36.99 | $37.67 | $37.67 | 149,400 |
| 2017-03-16 | $36.75 | $37.65 | $36.74 | $37.53 | $37.53 | 76,600 |
| 2017-03-15 | $36.15 | $36.88 | $35.83 | $36.73 | $36.73 | 109,800 |
| 2017-03-14 | $36.91 | $36.96 | $35.90 | $36.07 | $36.07 | 73,500 |
| 2017-03-13 | $36.94 | $37.45 | $36.85 | $37.08 | $37.08 | 145,300 |
| 2017-03-10 | $35.80 | $36.85 | $35.80 | $36.77 | $36.77 | 110,300 |
| 2017-03-09 | $34.48 | $36.02 | $34.38 | $35.78 | $35.78 | 230,600 |
| 2017-03-08 | $34.31 | $34.43 | $33.97 | $34.21 | $34.21 | 69,500 |
| 2017-03-07 | $34.02 | $34.69 | $34.02 | $34.27 | $34.27 | 76,400 |
| 2017-03-06 | $34.30 | $34.63 | $33.67 | $34.26 | $34.26 | 55,100 |
| 2017-03-03 | $33.97 | $34.44 | $33.80 | $34.37 | $34.37 | 88,400 |
| 2017-03-02 | $34.48 | $34.78 | $33.94 | $33.94 | $33.94 | 73,400 |
| 2017-03-01 | $34.08 | $34.83 | $34.08 | $34.51 | $34.51 | 140,500 |
| 2017-02-28 | $35.90 | $36.10 | $33.70 | $33.75 | $33.75 | 192,600 |
| 2017-02-27 | $35.57 | $36.31 | $35.29 | $35.93 | $35.93 | 113,900 |
| 2017-02-24 | $34.36 | $35.69 | $34.36 | $35.67 | $35.67 | 74,500 |
| 2017-02-23 | $35.45 | $35.46 | $34.29 | $34.67 | $34.67 | 85,400 |
| 2017-02-22 | $35.59 | $35.92 | $35.24 | $35.41 | $35.41 | 61,200 |
| 2017-02-21 | $35.94 | $36.68 | $35.43 | $35.59 | $35.59 | 108,500 |
| 2017-02-17 | $34.48 | $36.00 | $34.48 | $35.55 | $35.55 | 119,700 |
| 2017-02-16 | $34.22 | $34.74 | $33.76 | $34.69 | $34.69 | 84,200 |
| 2017-02-15 | $33.76 | $34.30 | $33.53 | $34.20 | $34.20 | 68,500 |
| 2017-02-14 | $33.32 | $33.71 | $33.24 | $33.57 | $33.57 | 109,900 |
| 2017-02-13 | $33.42 | $33.82 | $33.29 | $33.55 | $33.55 | 65,500 |
| 2017-02-10 | $33.00 | $33.41 | $32.76 | $33.36 | $33.36 | 65,600 |
| 2017-02-09 | $32.50 | $33.17 | $32.50 | $32.80 | $32.80 | 90,600 |
| 2017-02-08 | $31.81 | $32.62 | $31.55 | $32.49 | $32.49 | 139,400 |
| 2017-02-07 | $31.81 | $32.36 | $31.71 | $31.86 | $31.86 | 178,200 |
| 2017-02-06 | $33.74 | $33.74 | $31.50 | $32.10 | $32.10 | 279,000 |
| 2017-02-03 | $34.50 | $35.38 | $30.20 | $32.80 | $32.80 | 509,100 |
| 2017-02-02 | $34.04 | $34.13 | $33.50 | $33.87 | $33.87 | 144,500 |
| 2017-02-01 | $32.87 | $34.70 | $32.87 | $34.29 | $34.29 | 177,200 |
| 2017-01-31 | $32.68 | $33.48 | $32.44 | $32.85 | $32.85 | 89,700 |
| 2017-01-30 | $33.94 | $33.97 | $32.68 | $32.82 | $32.82 | 141,400 |
| 2017-01-27 | $34.54 | $34.54 | $33.68 | $34.09 | $34.09 | 53,300 |
| 2017-01-26 | $34.60 | $34.60 | $33.96 | $34.38 | $34.38 | 81,800 |
| 2017-01-25 | $34.31 | $34.44 | $33.88 | $34.32 | $34.32 | 125,200 |
| 2017-01-24 | $33.05 | $33.98 | $33.05 | $33.92 | $33.92 | 69,700 |
| 2017-01-23 | $33.15 | $33.18 | $32.90 | $33.01 | $33.01 | 69,900 |
| 2017-01-20 | $32.97 | $33.35 | $32.71 | $32.99 | $32.99 | 85,500 |
| 2017-01-19 | $32.79 | $32.93 | $32.34 | $32.53 | $32.53 | 91,400 |
| 2017-01-18 | $32.81 | $32.96 | $32.39 | $32.93 | $32.93 | 60,900 |
| 2017-01-17 | $32.00 | $32.81 | $31.77 | $32.45 | $32.45 | 60,500 |
| 2017-01-13 | $31.71 | $32.38 | $31.71 | $32.08 | $32.08 | 60,600 |
| 2017-01-12 | $32.50 | $32.74 | $31.62 | $31.89 | $31.89 | 56,000 |
| 2017-01-11 | $32.69 | $32.93 | $32.22 | $32.57 | $32.57 | 70,700 |
| 2017-01-10 | $32.96 | $33.15 | $32.50 | $32.71 | $32.71 | 109,800 |
| 2017-01-09 | $34.10 | $34.10 | $32.78 | $32.95 | $32.95 | 140,000 |
| 2017-01-06 | $34.02 | $34.42 | $33.44 | $34.21 | $34.21 | 96,600 |
| 2017-01-05 | $33.73 | $33.95 | $33.41 | $33.75 | $33.75 | 76,200 |
| 2017-01-04 | $33.73 | $34.17 | $33.65 | $33.73 | $33.73 | 109,000 |
| 2017-01-03 | $33.57 | $33.85 | $33.01 | $33.52 | $33.52 | 125,200 |
| 2016-12-30 | $33.13 | $33.34 | $33.00 | $33.09 | $33.09 | 72,300 |
| 2016-12-29 | $33.00 | $33.51 | $33.00 | $33.16 | $33.16 | 57,500 |
| 2016-12-28 | $33.57 | $33.57 | $33.00 | $33.00 | $33.00 | 113,700 |
| 2016-12-27 | $33.76 | $34.14 | $33.40 | $33.55 | $33.55 | 85,800 |
| 2016-12-23 | $34.32 | $34.49 | $33.59 | $33.70 | $33.70 | 67,900 |
| 2016-12-22 | $33.35 | $34.26 | $32.79 | $34.25 | $34.25 | 192,000 |
| 2016-12-21 | $32.87 | $33.41 | $32.71 | $33.35 | $33.35 | 214,300 |
| 2016-12-20 | $32.87 | $33.16 | $32.16 | $32.99 | $32.99 | 151,100 |
| 2016-12-19 | $32.90 | $33.31 | $32.52 | $32.69 | $32.69 | 99,700 |
| 2016-12-16 | $32.40 | $33.02 | $32.39 | $32.58 | $32.58 | 456,100 |
| 2016-12-15 | $32.13 | $32.67 | $31.81 | $32.34 | $32.34 | 86,400 |
| 2016-12-14 | $32.35 | $32.93 | $32.00 | $32.16 | $32.16 | 84,000 |
| 2016-12-13 | $31.85 | $32.51 | $31.51 | $32.34 | $32.34 | 113,700 |
| 2016-12-12 | $32.32 | $32.39 | $31.42 | $31.74 | $31.74 | 106,600 |
| 2016-12-09 | $32.49 | $32.74 | $32.09 | $32.46 | $32.46 | 155,500 |
| 2016-12-08 | $32.85 | $33.59 | $32.14 | $32.27 | $32.27 | 192,300 |
| 2016-12-07 | $32.75 | $32.96 | $32.40 | $32.86 | $32.86 | 98,000 |
| 2016-12-06 | $33.17 | $33.17 | $31.53 | $32.61 | $32.61 | 187,800 |
| 2016-12-05 | $31.83 | $33.26 | $31.55 | $33.00 | $33.00 | 264,100 |
| 2016-12-02 | $30.00 | $31.75 | $28.83 | $31.49 | $31.49 | 531,600 |
| 2016-12-01 | $28.74 | $29.12 | $28.37 | $28.38 | $28.38 | 162,000 |
| 2016-11-30 | $30.11 | $30.19 | $28.58 | $28.88 | $28.88 | 108,300 |
| 2016-11-29 | $29.26 | $30.23 | $29.10 | $30.00 | $30.00 | 144,300 |
| 2016-11-28 | $29.70 | $29.72 | $29.07 | $29.14 | $29.14 | 127,900 |
| 2016-11-25 | $29.73 | $29.94 | $29.54 | $29.80 | $29.80 | 42,000 |
| 2016-11-23 | $29.56 | $29.79 | $29.44 | $29.51 | $29.51 | 50,600 |
| 2016-11-22 | $29.24 | $29.75 | $29.20 | $29.72 | $29.72 | 110,500 |
| 2016-11-21 | $29.15 | $29.29 | $28.81 | $29.24 | $29.24 | 54,600 |
| 2016-11-18 | $29.70 | $29.70 | $29.07 | $29.18 | $29.18 | 82,400 |
| 2016-11-17 | $29.09 | $29.98 | $28.75 | $29.60 | $29.60 | 219,900 |
| 2016-11-16 | $27.80 | $29.26 | $27.75 | $29.15 | $29.15 | 109,000 |
| 2016-11-15 | $28.18 | $28.32 | $27.70 | $27.83 | $27.83 | 149,100 |
| 2016-11-14 | $28.54 | $28.54 | $27.65 | $28.11 | $28.11 | 125,800 |
| 2016-11-11 | $26.23 | $28.11 | $25.91 | $28.05 | $28.05 | 180,600 |
| 2016-11-10 | $26.73 | $26.73 | $25.77 | $26.03 | $26.03 | 115,200 |
| 2016-11-09 | $25.60 | $26.56 | $24.85 | $26.50 | $26.50 | 111,200 |
| 2016-11-08 | $24.50 | $25.95 | $24.50 | $25.91 | $25.91 | 104,500 |
| 2016-11-07 | $24.21 | $24.64 | $23.73 | $24.59 | $24.59 | 110,700 |
| 2016-11-04 | $24.23 | $24.23 | $23.61 | $23.72 | $23.72 | 219,900 |
| 2016-11-03 | $24.00 | $24.08 | $23.69 | $24.01 | $24.01 | 118,300 |
| 2016-11-02 | $23.85 | $24.09 | $23.31 | $24.00 | $24.00 | 101,600 |
| 2016-11-01 | $24.22 | $24.22 | $23.14 | $23.90 | $23.90 | 140,700 |
| 2016-10-31 | $23.33 | $24.36 | $22.97 | $24.32 | $24.32 | 171,300 |
| 2016-10-28 | $23.12 | $23.55 | $23.10 | $23.30 | $23.30 | 51,200 |
| 2016-10-27 | $23.23 | $23.43 | $23.11 | $23.21 | $23.21 | 95,500 |
| 2016-10-26 | $24.03 | $24.14 | $23.22 | $23.32 | $23.32 | 101,300 |
| 2016-10-25 | $25.16 | $25.16 | $24.14 | $24.17 | $24.17 | 109,000 |
| 2016-10-24 | $24.53 | $24.97 | $24.21 | $24.95 | $24.95 | 102,000 |
| 2016-10-21 | $24.88 | $24.88 | $24.42 | $24.56 | $24.56 | 87,600 |
| 2016-10-20 | $25.33 | $25.47 | $24.86 | $24.88 | $24.88 | 62,900 |
| 2016-10-19 | $26.11 | $26.11 | $25.41 | $25.45 | $25.45 | 78,700 |
| 2016-10-18 | $26.46 | $26.46 | $25.82 | $26.09 | $26.09 | 115,700 |
| 2016-10-17 | $26.15 | $26.48 | $26.10 | $26.25 | $26.25 | 78,500 |
| 2016-10-14 | $26.28 | $26.52 | $26.12 | $26.13 | $26.13 | 50,400 |
| 2016-10-13 | $26.50 | $26.54 | $26.02 | $26.16 | $26.16 | 117,400 |
| 2016-10-12 | $26.07 | $26.70 | $25.93 | $26.65 | $26.65 | 108,500 |
| 2016-10-11 | $26.44 | $26.58 | $25.68 | $26.00 | $26.00 | 123,800 |
| 2016-10-10 | $26.83 | $27.00 | $26.48 | $26.56 | $26.56 | 82,300 |
| 2016-10-07 | $26.96 | $26.96 | $26.35 | $26.58 | $26.58 | 103,400 |
| 2016-10-06 | $26.49 | $27.06 | $26.34 | $26.85 | $26.85 | 124,100 |
| 2016-10-05 | $26.01 | $26.60 | $25.77 | $26.51 | $26.51 | 124,500 |
| 2016-10-04 | $25.56 | $26.18 | $25.44 | $25.83 | $25.83 | 209,600 |
| 2016-10-03 | $25.95 | $26.01 | $25.30 | $25.65 | $25.65 | 141,200 |
| 2016-09-30 | $25.43 | $26.10 | $25.39 | $26.00 | $26.00 | 165,600 |
| 2016-09-29 | $25.21 | $25.55 | $25.01 | $25.43 | $25.43 | 133,600 |
| 2016-09-28 | $25.21 | $25.50 | $25.03 | $25.35 | $25.35 | 75,900 |
| 2016-09-27 | $25.53 | $25.63 | $25.07 | $25.26 | $25.26 | 144,000 |
| 2016-09-26 | $25.24 | $25.71 | $25.08 | $25.53 | $25.53 | 152,400 |
| 2016-09-23 | $25.04 | $25.59 | $24.61 | $25.37 | $25.37 | 146,200 |
| 2016-09-22 | $24.14 | $25.10 | $24.06 | $25.07 | $25.07 | 134,200 |
| 2016-09-21 | $24.09 | $24.27 | $23.80 | $24.07 | $24.07 | 186,900 |
| 2016-09-20 | $24.65 | $24.68 | $23.77 | $24.01 | $24.01 | 260,000 |
| 2016-09-19 | $24.57 | $24.90 | $24.53 | $24.67 | $24.67 | 126,800 |
| 2016-09-16 | $24.70 | $24.75 | $24.25 | $24.42 | $24.42 | 261,800 |
| 2016-09-15 | $24.33 | $24.86 | $24.28 | $24.77 | $24.77 | 83,600 |
| 2016-09-14 | $23.99 | $24.48 | $23.77 | $24.34 | $24.34 | 144,900 |
| 2016-09-13 | $23.52 | $24.07 | $23.24 | $23.88 | $23.88 | 162,500 |
| 2016-09-12 | $24.13 | $24.62 | $23.80 | $23.92 | $23.92 | 462,900 |
| 2016-09-09 | $25.41 | $25.49 | $24.35 | $24.38 | $24.38 | 264,700 |
| 2016-09-08 | $25.90 | $25.90 | $25.28 | $25.62 | $25.62 | 219,100 |
| 2016-09-07 | $25.84 | $25.96 | $25.54 | $25.90 | $25.90 | 122,900 |
| 2016-09-06 | $25.67 | $25.91 | $25.46 | $25.84 | $25.84 | 149,800 |
| 2016-09-02 | $25.95 | $26.05 | $25.49 | $25.85 | $25.85 | 107,900 |
| 2016-09-01 | $25.80 | $25.81 | $25.29 | $25.68 | $25.68 | 113,300 |
| 2016-08-31 | $25.56 | $25.87 | $25.45 | $25.68 | $25.68 | 123,800 |
| 2016-08-30 | $25.89 | $25.89 | $25.28 | $25.72 | $25.72 | 166,200 |
| 2016-08-29 | $26.16 | $26.28 | $25.62 | $25.86 | $25.86 | 203,000 |
| 2016-08-26 | $26.15 | $26.59 | $25.82 | $26.16 | $26.16 | 175,500 |
| 2016-08-25 | $25.58 | $26.23 | $25.50 | $26.13 | $26.13 | 187,300 |
| 2016-08-24 | $25.90 | $26.10 | $25.47 | $25.74 | $25.74 | 161,000 |
| 2016-08-23 | $26.00 | $26.16 | $25.68 | $26.01 | $26.01 | 132,700 |
| 2016-08-22 | $26.01 | $26.21 | $25.63 | $25.87 | $25.87 | 137,200 |
| 2016-08-19 | $25.77 | $26.16 | $25.56 | $25.99 | $25.99 | 189,200 |
| 2016-08-18 | $25.80 | $26.14 | $25.59 | $25.89 | $25.89 | 153,300 |
| 2016-08-17 | $26.08 | $26.17 | $25.30 | $25.85 | $25.85 | 264,900 |
| 2016-08-16 | $26.80 | $26.97 | $26.12 | $26.16 | $26.16 | 252,700 |
| 2016-08-15 | $26.85 | $27.33 | $26.83 | $26.89 | $26.89 | 194,800 |
| 2016-08-12 | $27.74 | $27.89 | $26.67 | $26.80 | $26.80 | 216,200 |
| 2016-08-11 | $27.52 | $27.89 | $27.40 | $27.62 | $27.62 | 357,800 |
| 2016-08-10 | $27.60 | $27.76 | $27.13 | $27.51 | $27.51 | 223,400 |
| 2016-08-09 | $26.90 | $27.80 | $26.66 | $27.55 | $27.55 | 379,100 |
| 2016-08-08 | $26.47 | $27.08 | $25.54 | $26.71 | $26.71 | 401,200 |
| 2016-08-05 | $26.75 | $26.88 | $26.14 | $26.55 | $26.55 | 301,000 |
| 2016-08-04 | $26.09 | $26.85 | $25.51 | $26.71 | $26.71 | 288,400 |
| 2016-08-03 | $24.24 | $26.67 | $23.95 | $26.09 | $26.09 | 535,000 |
| 2016-08-02 | $24.21 | $24.47 | $23.27 | $23.92 | $23.92 | 321,700 |
| 2016-08-01 | $24.10 | $24.48 | $23.89 | $24.36 | $24.36 | 183,400 |
| 2016-07-29 | $24.20 | $24.66 | $23.70 | $24.26 | $24.26 | 149,500 |
| 2016-07-28 | $24.43 | $24.51 | $23.81 | $24.19 | $24.19 | 198,800 |
| 2016-07-27 | $25.30 | $25.30 | $24.31 | $24.36 | $24.36 | 169,200 |
| 2016-07-26 | $24.85 | $25.12 | $24.62 | $25.10 | $25.10 | 137,300 |
| 2016-07-25 | $24.73 | $24.85 | $24.39 | $24.73 | $24.73 | 123,800 |
| 2016-07-22 | $24.74 | $25.12 | $24.52 | $24.70 | $24.70 | 130,100 |
| 2016-07-21 | $24.59 | $24.87 | $24.42 | $24.59 | $24.59 | 174,600 |
| 2016-07-20 | $24.90 | $25.23 | $24.62 | $24.76 | $24.76 | 163,900 |
| 2016-07-19 | $24.53 | $25.17 | $24.34 | $24.87 | $24.87 | 314,300 |
| 2016-07-18 | $24.42 | $24.79 | $23.96 | $24.69 | $24.69 | 170,300 |
| 2016-07-15 | $24.00 | $24.27 | $23.81 | $24.23 | $24.23 | 182,800 |
| 2016-07-14 | $24.61 | $24.61 | $23.81 | $23.97 | $23.97 | 282,900 |
| 2016-07-13 | $24.11 | $24.35 | $23.98 | $24.26 | $24.26 | 161,600 |
| 2016-07-12 | $23.69 | $24.28 | $23.65 | $24.06 | $24.06 | 437,500 |
| 2016-07-11 | $23.08 | $23.80 | $23.08 | $23.69 | $23.69 | 230,900 |
| 2016-07-08 | $23.18 | $23.43 | $22.52 | $23.40 | $23.40 | 192,700 |
| 2016-07-07 | $23.50 | $23.56 | $22.89 | $23.13 | $23.13 | 154,800 |
| 2016-07-06 | $23.12 | $23.63 | $22.66 | $23.49 | $23.49 | 213,000 |
| 2016-07-05 | $23.21 | $23.79 | $23.00 | $23.11 | $23.11 | 247,000 |
| 2016-07-01 | $22.93 | $23.23 | $22.45 | $23.10 | $23.10 | 192,100 |
| 2016-06-30 | $22.23 | $22.87 | $21.90 | $22.83 | $22.83 | 253,100 |
| 2016-06-29 | $21.26 | $22.04 | $21.26 | $22.01 | $22.01 | 238,800 |
| 2016-06-28 | $21.50 | $21.63 | $21.12 | $21.21 | $21.21 | 172,400 |
| 2016-06-27 | $21.46 | $21.65 | $21.14 | $21.32 | $21.32 | 220,100 |
| 2016-06-24 | $21.19 | $22.06 | $20.80 | $21.54 | $21.54 | 1,281,600 |
| 2016-06-23 | $22.50 | $22.64 | $21.93 | $22.30 | $22.30 | 225,000 |
| 2016-06-22 | $22.64 | $22.95 | $22.20 | $22.34 | $22.34 | 178,000 |
| 2016-06-21 | $22.10 | $22.56 | $21.55 | $22.54 | $22.54 | 233,300 |
| 2016-06-20 | $22.52 | $22.85 | $22.05 | $22.08 | $22.08 | 294,100 |
| 2016-06-17 | $21.79 | $22.21 | $21.62 | $22.09 | $22.09 | 387,700 |
| 2016-06-16 | $19.86 | $22.11 | $19.66 | $21.96 | $21.96 | 877,400 |
| 2016-06-15 | $19.46 | $19.57 | $19.01 | $19.29 | $19.29 | 75,200 |
| 2016-06-14 | $19.17 | $19.46 | $18.63 | $19.37 | $19.37 | 181,700 |
| 2016-06-13 | $19.95 | $20.08 | $19.10 | $19.24 | $19.24 | 147,700 |
| 2016-06-10 | $20.00 | $20.01 | $19.58 | $19.87 | $19.87 | 127,600 |
| 2016-06-09 | $19.68 | $20.21 | $19.20 | $20.10 | $20.10 | 245,200 |
| 2016-06-08 | $19.50 | $19.84 | $19.28 | $19.70 | $19.70 | 130,500 |
| 2016-06-07 | $19.07 | $19.63 | $19.05 | $19.49 | $19.49 | 113,000 |
| 2016-06-06 | $19.18 | $19.32 | $19.04 | $19.12 | $19.12 | 151,300 |
| 2016-06-03 | $19.54 | $19.72 | $19.09 | $19.19 | $19.19 | 100,800 |
| 2016-06-02 | $19.10 | $20.05 | $18.89 | $19.54 | $19.54 | 237,900 |
| 2016-06-01 | $18.66 | $19.15 | $18.30 | $19.05 | $19.05 | 164,100 |
| 2016-05-31 | $18.58 | $18.90 | $18.50 | $18.68 | $18.68 | 124,200 |
| 2016-05-27 | $18.72 | $18.80 | $18.41 | $18.70 | $18.70 | 77,200 |
| 2016-05-26 | $18.80 | $18.92 | $18.41 | $18.61 | $18.61 | 76,900 |
| 2016-05-25 | $18.72 | $18.86 | $18.46 | $18.66 | $18.66 | 182,800 |
| 2016-05-24 | $18.53 | $19.17 | $18.45 | $18.80 | $18.80 | 169,200 |
| 2016-05-23 | $18.03 | $18.44 | $17.72 | $18.37 | $18.37 | 124,800 |
| 2016-05-20 | $18.09 | $18.21 | $17.74 | $18.16 | $18.16 | 105,300 |
| 2016-05-19 | $17.85 | $18.19 | $17.60 | $17.93 | $17.93 | 136,900 |
| 2016-05-18 | $17.57 | $18.10 | $17.20 | $17.89 | $17.89 | 101,700 |
| 2016-05-17 | $18.58 | $18.68 | $17.51 | $17.71 | $17.71 | 190,600 |
| 2016-05-16 | $18.60 | $18.87 | $18.23 | $18.68 | $18.68 | 225,300 |
| 2016-05-13 | $18.54 | $18.73 | $18.31 | $18.61 | $18.61 | 73,800 |
| 2016-05-12 | $19.09 | $19.36 | $18.26 | $18.55 | $18.55 | 101,600 |
| 2016-05-11 | $18.16 | $18.96 | $18.16 | $18.92 | $18.92 | 176,600 |
| 2016-05-10 | $18.84 | $19.01 | $18.16 | $18.40 | $18.40 | 213,700 |
| 2016-05-09 | $19.46 | $19.64 | $18.81 | $18.81 | $18.81 | 396,800 |
| 2016-05-06 | $18.52 | $19.72 | $18.28 | $18.95 | $18.95 | 531,200 |
| 2016-05-05 | $17.51 | $18.60 | $16.91 | $18.44 | $18.44 | 509,100 |
| 2016-05-04 | $16.40 | $16.84 | $16.30 | $16.80 | $16.80 | 154,300 |
| 2016-05-03 | $16.97 | $17.14 | $16.40 | $16.59 | $16.59 | 200,300 |
| 2016-05-02 | $16.27 | $17.15 | $16.26 | $17.02 | $17.02 | 191,600 |
| 2016-04-29 | $16.01 | $16.32 | $15.98 | $16.27 | $16.27 | 80,700 |
| 2016-04-28 | $16.12 | $16.47 | $15.97 | $16.01 | $16.01 | 98,400 |
| 2016-04-27 | $16.39 | $16.56 | $15.89 | $16.12 | $16.12 | 151,300 |
| 2016-04-26 | $15.40 | $16.48 | $15.35 | $16.47 | $16.47 | 109,600 |
| 2016-04-25 | $15.29 | $15.52 | $15.12 | $15.34 | $15.34 | 103,100 |
| 2016-04-22 | $15.49 | $15.58 | $15.08 | $15.23 | $15.23 | 57,800 |
| 2016-04-21 | $15.93 | $16.07 | $15.59 | $15.67 | $15.67 | 70,100 |
| 2016-04-20 | $16.10 | $16.20 | $15.88 | $15.97 | $15.97 | 62,200 |
| 2016-04-19 | $15.80 | $16.11 | $15.73 | $16.05 | $16.05 | 32,300 |
| 2016-04-18 | $15.57 | $15.96 | $15.46 | $15.66 | $15.66 | 92,000 |
| 2016-04-15 | $15.65 | $15.68 | $15.45 | $15.47 | $15.47 | 28,800 |
| 2016-04-14 | $15.85 | $15.85 | $15.00 | $15.70 | $15.70 | 53,300 |
| 2016-04-13 | $15.82 | $15.91 | $15.57 | $15.87 | $15.87 | 71,200 |
| 2016-04-12 | $15.22 | $15.84 | $15.16 | $15.67 | $15.67 | 75,700 |
| 2016-04-11 | $14.75 | $15.26 | $14.75 | $15.16 | $15.16 | 77,000 |
| 2016-04-08 | $15.05 | $15.13 | $14.28 | $14.82 | $14.82 | 157,700 |
| 2016-04-07 | $15.25 | $15.43 | $14.91 | $15.00 | $15.00 | 276,400 |
| 2016-04-06 | $15.43 | $15.55 | $15.26 | $15.38 | $15.38 | 64,300 |
| 2016-04-05 | $16.10 | $16.33 | $15.43 | $15.45 | $15.45 | 106,500 |
| 2016-04-04 | $16.44 | $16.46 | $16.18 | $16.27 | $16.27 | 101,900 |
| 2016-04-01 | $16.32 | $16.48 | $16.21 | $16.44 | $16.44 | 76,000 |
| 2016-03-31 | $16.20 | $16.38 | $15.94 | $16.34 | $16.34 | 71,200 |
| 2016-03-30 | $16.42 | $16.43 | $16.07 | $16.15 | $16.15 | 45,600 |
| 2016-03-29 | $16.19 | $16.36 | $15.99 | $16.27 | $16.27 | 80,800 |
| 2016-03-28 | $15.75 | $16.27 | $15.66 | $16.17 | $16.17 | 64,800 |
| 2016-03-24 | $15.59 | $15.79 | $15.41 | $15.59 | $15.59 | 41,300 |
| 2016-03-23 | $15.86 | $16.08 | $15.48 | $15.59 | $15.59 | 71,800 |
| 2016-03-22 | $15.70 | $16.05 | $15.35 | $15.96 | $15.96 | 100,900 |
| 2016-03-21 | $16.15 | $16.16 | $15.70 | $15.70 | $15.70 | 58,900 |
| 2016-03-18 | $15.74 | $16.31 | $15.66 | $16.21 | $16.21 | 150,900 |
| 2016-03-17 | $15.41 | $15.72 | $15.32 | $15.65 | $15.65 | 70,400 |
| 2016-03-16 | $15.14 | $15.43 | $15.07 | $15.38 | $15.38 | 56,100 |
| 2016-03-15 | $15.02 | $15.38 | $14.90 | $15.23 | $15.23 | 110,500 |
| 2016-03-14 | $15.42 | $15.47 | $14.90 | $15.06 | $15.06 | 125,500 |
| 2016-03-11 | $15.24 | $15.48 | $15.15 | $15.38 | $15.38 | 189,100 |
| 2016-03-10 | $14.94 | $15.15 | $14.83 | $15.01 | $15.01 | 80,700 |
| 2016-03-09 | $14.35 | $14.91 | $14.27 | $14.91 | $14.91 | 131,300 |
| 2016-03-08 | $14.12 | $14.41 | $13.95 | $14.33 | $14.33 | 120,700 |
| 2016-03-07 | $14.25 | $14.40 | $13.86 | $14.20 | $14.20 | 97,200 |
| 2016-03-04 | $14.19 | $14.62 | $14.04 | $14.28 | $14.28 | 97,300 |
| 2016-03-03 | $13.97 | $14.15 | $13.69 | $14.11 | $14.11 | 98,100 |
| 2016-03-02 | $13.92 | $14.13 | $13.79 | $14.04 | $14.04 | 77,100 |
| 2016-03-01 | $13.81 | $14.09 | $13.74 | $14.01 | $14.01 | 67,600 |
| 2016-02-29 | $13.83 | $14.24 | $13.70 | $13.93 | $13.93 | 100,100 |
| 2016-02-26 | $13.93 | $14.09 | $13.80 | $13.93 | $13.93 | 43,100 |
| 2016-02-25 | $14.42 | $14.42 | $13.81 | $13.92 | $13.92 | 97,500 |
| 2016-02-24 | $13.80 | $14.45 | $13.74 | $14.37 | $14.37 | 145,500 |
| 2016-02-23 | $13.74 | $13.98 | $13.71 | $13.84 | $13.84 | 66,500 |
| 2016-02-22 | $14.21 | $14.25 | $13.75 | $13.81 | $13.81 | 117,600 |
| 2016-02-19 | $14.92 | $14.92 | $14.10 | $14.15 | $14.15 | 67,600 |
| 2016-02-18 | $14.79 | $15.00 | $14.71 | $14.96 | $14.96 | 173,000 |
| 2016-02-17 | $14.38 | $14.81 | $14.26 | $14.70 | $14.70 | 178,300 |
| 2016-02-16 | $14.41 | $14.50 | $13.90 | $14.27 | $14.27 | 152,900 |
| 2016-02-12 | $14.07 | $14.35 | $13.91 | $14.23 | $14.23 | 83,000 |
| 2016-02-11 | $13.75 | $14.03 | $13.71 | $13.93 | $13.93 | 81,800 |
| 2016-02-10 | $14.20 | $14.49 | $13.92 | $13.94 | $13.94 | 76,900 |
| 2016-02-09 | $14.14 | $14.26 | $13.90 | $14.15 | $14.15 | 66,900 |
| 2016-02-08 | $14.66 | $14.72 | $13.73 | $14.30 | $14.30 | 171,200 |
| 2016-02-05 | $14.75 | $14.98 | $14.40 | $14.82 | $14.82 | 211,200 |
| 2016-02-04 | $15.76 | $15.77 | $14.70 | $14.84 | $14.84 | 320,900 |
| 2016-02-03 | $14.31 | $16.02 | $13.61 | $15.68 | $15.68 | 446,500 |
| 2016-02-02 | $13.12 | $13.28 | $12.90 | $13.20 | $13.20 | 99,000 |
| 2016-02-01 | $13.36 | $13.53 | $13.03 | $13.23 | $13.23 | 110,900 |
| 2016-01-29 | $12.62 | $13.53 | $12.36 | $13.49 | $13.49 | 245,500 |
| 2016-01-28 | $12.43 | $12.73 | $12.43 | $12.57 | $12.57 | 121,300 |
| 2016-01-27 | $12.71 | $12.71 | $12.23 | $12.29 | $12.29 | 64,600 |
| 2016-01-26 | $12.33 | $13.13 | $12.32 | $12.70 | $12.70 | 119,300 |
| 2016-01-25 | $12.50 | $12.54 | $12.11 | $12.32 | $12.32 | 51,500 |
| 2016-01-22 | $12.60 | $12.80 | $12.28 | $12.49 | $12.49 | 55,900 |
| 2016-01-21 | $12.17 | $12.64 | $12.11 | $12.40 | $12.40 | 84,500 |
| 2016-01-20 | $12.17 | $12.23 | $11.67 | $12.05 | $12.05 | 94,600 |
| 2016-01-19 | $12.57 | $12.64 | $12.01 | $12.33 | $12.33 | 80,300 |
| 2016-01-15 | $12.33 | $12.66 | $12.18 | $12.34 | $12.34 | 90,400 |
| 2016-01-14 | $13.09 | $13.09 | $12.68 | $12.75 | $12.75 | 66,200 |
| 2016-01-13 | $13.64 | $13.69 | $12.94 | $13.05 | $13.05 | 129,100 |
| 2016-01-12 | $13.34 | $13.63 | $13.21 | $13.60 | $13.60 | 48,600 |
| 2016-01-11 | $13.22 | $13.37 | $12.86 | $13.25 | $13.25 | 83,200 |
| 2016-01-08 | $13.21 | $13.26 | $12.79 | $13.09 | $13.09 | 266,300 |
| 2016-01-07 | $13.48 | $13.58 | $13.07 | $13.10 | $13.10 | 97,100 |
| 2016-01-06 | $13.65 | $13.85 | $13.41 | $13.78 | $13.78 | 97,500 |
| 2016-01-05 | $13.41 | $13.82 | $13.36 | $13.79 | $13.79 | 104,700 |
| 2016-01-04 | $13.25 | $13.63 | $13.04 | $13.32 | $13.32 | 206,400 |
| 2015-12-31 | $13.76 | $13.78 | $13.31 | $13.52 | $13.52 | 109,800 |
| 2015-12-30 | $13.82 | $13.92 | $13.53 | $13.85 | $13.85 | 91,000 |
| 2015-12-29 | $13.26 | $13.82 | $12.75 | $13.80 | $13.80 | 104,300 |
| 2015-12-28 | $13.26 | $13.58 | $12.89 | $13.27 | $13.27 | 67,100 |
| 2015-12-24 | $14.10 | $14.11 | $13.24 | $13.35 | $13.35 | 100,400 |
| 2015-12-23 | $13.80 | $14.24 | $13.76 | $14.10 | $14.10 | 103,200 |
| 2015-12-22 | $13.52 | $14.13 | $13.31 | $13.75 | $13.75 | 121,300 |
| 2015-12-21 | $13.92 | $13.92 | $13.36 | $13.47 | $13.47 | 163,100 |
| 2015-12-18 | $13.71 | $13.94 | $13.28 | $13.80 | $13.80 | 308,500 |
| 2015-12-17 | $14.28 | $14.38 | $13.63 | $13.72 | $13.72 | 110,200 |
| 2015-12-16 | $14.55 | $14.59 | $13.98 | $14.30 | $14.30 | 115,700 |
| 2015-12-15 | $14.27 | $14.63 | $14.01 | $14.47 | $14.47 | 80,700 |
| 2015-12-14 | $14.53 | $14.65 | $13.99 | $14.28 | $14.28 | 186,500 |
| 2015-12-11 | $15.12 | $15.30 | $14.68 | $14.72 | $14.72 | 102,100 |
| 2015-12-10 | $15.30 | $15.54 | $14.68 | $15.33 | $15.33 | 183,000 |
| 2015-12-09 | $16.86 | $17.00 | $15.16 | $15.28 | $15.28 | 152,400 |
| 2015-12-08 | $15.50 | $17.23 | $15.45 | $16.98 | $16.98 | 502,500 |
| 2015-12-07 | $14.86 | $15.26 | $14.66 | $15.06 | $15.06 | 154,300 |
| 2015-12-04 | $14.35 | $14.85 | $14.10 | $14.79 | $14.79 | 88,200 |
| 2015-12-03 | $14.91 | $15.00 | $14.30 | $14.34 | $14.34 | 84,600 |
| 2015-12-02 | $14.82 | $15.31 | $14.82 | $14.90 | $14.90 | 72,200 |
| 2015-12-01 | $14.73 | $14.99 | $14.66 | $14.79 | $14.79 | 81,600 |
| 2015-11-30 | $15.25 | $15.28 | $14.46 | $14.77 | $14.77 | 123,700 |
| 2015-11-27 | $15.25 | $15.34 | $15.12 | $15.27 | $15.27 | 26,700 |
| 2015-11-25 | $15.12 | $15.40 | $15.07 | $15.29 | $15.29 | 73,000 |
| 2015-11-24 | $14.70 | $15.13 | $14.61 | $15.12 | $15.12 | 50,600 |
| 2015-11-23 | $14.91 | $15.07 | $14.74 | $14.83 | $14.83 | 46,600 |
| 2015-11-20 | $14.56 | $15.00 | $14.56 | $14.87 | $14.87 | 68,400 |
| 2015-11-19 | $14.81 | $14.88 | $14.36 | $14.50 | $14.50 | 44,800 |
| 2015-11-18 | $14.49 | $14.79 | $13.95 | $14.77 | $14.77 | 78,800 |
| 2015-11-17 | $14.20 | $14.69 | $14.12 | $14.59 | $14.59 | 103,500 |
| 2015-11-16 | $14.21 | $14.31 | $13.63 | $14.19 | $14.19 | 149,200 |
| 2015-11-13 | $14.04 | $14.48 | $13.92 | $14.35 | $14.35 | 72,000 |
| 2015-11-12 | $14.65 | $14.77 | $14.06 | $14.09 | $14.09 | 73,200 |
| 2015-11-11 | $14.73 | $15.09 | $14.61 | $14.84 | $14.84 | 133,700 |
| 2015-11-10 | $14.39 | $14.99 | $14.35 | $14.85 | $14.85 | 108,400 |
| 2015-11-09 | $14.46 | $14.66 | $14.25 | $14.50 | $14.50 | 95,100 |
| 2015-11-06 | $14.42 | $14.69 | $14.08 | $14.61 | $14.61 | 173,000 |
| 2015-11-05 | $14.25 | $14.85 | $13.94 | $14.72 | $14.72 | 186,100 |
| 2015-11-04 | $14.34 | $14.62 | $13.54 | $14.26 | $14.26 | 250,000 |
| 2015-11-03 | $15.38 | $15.50 | $14.37 | $14.56 | $14.56 | 382,500 |
| 2015-11-02 | $15.91 | $16.00 | $15.07 | $15.56 | $15.56 | 298,600 |
| 2015-10-30 | $16.78 | $16.83 | $15.79 | $15.91 | $15.91 | 178,000 |
| 2015-10-29 | $16.42 | $16.99 | $16.10 | $16.87 | $16.87 | 188,700 |
| 2015-10-28 | $16.80 | $16.92 | $15.75 | $16.43 | $16.43 | 422,000 |
| 2015-10-27 | $17.27 | $17.50 | $16.72 | $16.87 | $16.87 | 225,000 |
| 2015-10-26 | $17.50 | $17.70 | $17.26 | $17.45 | $17.45 | 83,300 |
| 2015-10-23 | $17.75 | $17.87 | $17.44 | $17.59 | $17.59 | 182,600 |
| 2015-10-22 | $17.17 | $17.79 | $17.03 | $17.61 | $17.61 | 139,100 |
| 2015-10-21 | $17.45 | $17.71 | $17.03 | $17.17 | $17.17 | 105,600 |
| 2015-10-20 | $18.06 | $18.12 | $17.21 | $17.45 | $17.45 | 187,900 |
| 2015-10-19 | $17.68 | $18.27 | $17.30 | $17.93 | $17.93 | 387,200 |
| 2015-10-16 | $17.40 | $17.86 | $16.89 | $17.33 | $17.33 | 323,900 |
| 2015-10-15 | $16.79 | $17.35 | $16.75 | $17.26 | $17.26 | 212,400 |
| 2015-10-14 | $17.08 | $17.16 | $16.31 | $16.73 | $16.73 | 165,200 |
| 2015-10-13 | $17.27 | $17.55 | $16.77 | $17.00 | $17.00 | 207,600 |
| 2015-10-12 | $16.18 | $17.50 | $16.18 | $17.27 | $17.27 | 242,900 |
| 2015-10-09 | $16.53 | $16.53 | $16.11 | $16.31 | $16.31 | 129,100 |
| 2015-10-08 | $16.13 | $16.43 | $16.04 | $16.38 | $16.38 | 98,000 |
| 2015-10-07 | $16.20 | $16.45 | $15.80 | $16.31 | $16.31 | 142,300 |
| 2015-10-06 | $16.70 | $16.90 | $15.85 | $15.98 | $15.98 | 178,800 |
| 2015-10-05 | $15.94 | $17.24 | $15.94 | $16.77 | $16.77 | 292,200 |
| 2015-10-02 | $15.62 | $15.89 | $15.47 | $15.89 | $15.89 | 114,000 |
| 2015-10-01 | $15.49 | $16.13 | $15.41 | $15.74 | $15.74 | 96,400 |
| 2015-09-30 | $15.50 | $15.62 | $15.00 | $15.47 | $15.47 | 190,100 |
| 2015-09-29 | $15.47 | $15.92 | $15.03 | $15.25 | $15.25 | 223,400 |
| 2015-09-28 | $16.50 | $16.50 | $15.47 | $15.58 | $15.58 | 193,100 |
| 2015-09-25 | $16.79 | $16.84 | $16.14 | $16.39 | $16.39 | 171,000 |
| 2015-09-24 | $15.83 | $16.49 | $15.67 | $16.43 | $16.43 | 163,000 |
| 2015-09-23 | $15.49 | $16.10 | $15.36 | $16.05 | $16.05 | 131,700 |
| 2015-09-22 | $15.80 | $15.92 | $15.28 | $15.38 | $15.38 | 250,400 |
| 2015-09-21 | $15.51 | $16.38 | $15.41 | $16.15 | $16.15 | 330,600 |
| 2015-09-18 | $15.88 | $15.88 | $14.86 | $15.51 | $15.51 | 1,659,000 |
| 2015-09-17 | $15.69 | $16.18 | $15.47 | $15.92 | $15.92 | 293,500 |
| 2015-09-16 | $15.03 | $15.83 | $14.90 | $15.55 | $15.55 | 420,600 |
| 2015-09-15 | $14.39 | $15.16 | $14.32 | $14.91 | $14.91 | 235,900 |
| 2015-09-14 | $14.13 | $14.47 | $14.05 | $14.32 | $14.32 | 173,400 |
| 2015-09-11 | $14.11 | $14.40 | $13.59 | $14.05 | $14.05 | 304,700 |
| 2015-09-10 | $14.67 | $14.77 | $14.18 | $14.41 | $14.41 | 254,400 |
| 2015-09-09 | $14.77 | $15.15 | $14.65 | $14.81 | $14.81 | 281,300 |
| 2015-09-08 | $14.70 | $15.20 | $14.29 | $14.57 | $14.57 | 509,900 |
| 2015-09-04 | $13.85 | $14.35 | $13.77 | $14.15 | $14.15 | 157,400 |
| 2015-09-03 | $13.95 | $14.59 | $13.60 | $14.17 | $14.17 | 481,300 |
| 2015-09-02 | $12.56 | $13.30 | $12.56 | $13.24 | $13.24 | 157,400 |
Central Garden & Pet Company (CENT) News Headlines
Recent Central Garden & Pet Company (CENT) News
Similar Companies to Central Garden & Pet Company (CENT) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |