PC Connection Inc (CNXN) Exchange: NASDAQ
Data as of May 9, 2025
$60.27 ($-0.30) -0.50%
PC Connection Inc - Daily Information
Click for more stock information on PC Connection Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $60.07 |
| Previous Close | $60.27 |
| High | $60.50 |
| Low | $59.03 |
| Adjusted Open | $60.07 |
| Previous Adjusted Close | $60.27 |
| Adjusted High | $60.50 |
| Adjusted Low | $59.03 |
About PC Connection Inc (CNXN)
PC Connection Inc (CNXN) was founded in 1982 and is a leading provider of technology solutions to businesses of all sizes and government agencies. Over the past 37 years, the company has grown organically and through strategic acquisitions. It now consists of three distinct business segments: the PC Connection Sales Corporation, which sells products and services to its customer base; Government Acquisitions, which provides procurement and contract management services; and PC Connection Services Corporation, which offers computer networking and installation labor services nationwide.
Invest in PC Connection Inc (CNXN)
Historical Stock Data for PC Connection Inc (CNXN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $60.07 | $60.50 | $59.03 | $60.27 | $60.27 | 76,576 |
| 2025-04-10 | $60.13 | $61.23 | $59.30 | $60.57 | $60.57 | 215,533 |
| 2025-04-09 | $58.71 | $62.63 | $58.52 | $61.38 | $61.38 | 259,474 |
| 2025-04-08 | $60.73 | $61.44 | $58.11 | $58.92 | $58.92 | 148,670 |
| 2025-04-07 | $58.29 | $60.55 | $56.82 | $59.49 | $59.49 | 187,743 |
| 2025-04-04 | $58.66 | $61.36 | $58.66 | $59.70 | $59.70 | 214,984 |
| 2025-04-03 | $61.94 | $61.94 | $59.49 | $60.92 | $60.92 | 130,194 |
| 2025-04-02 | $62.45 | $64.14 | $62.45 | $63.97 | $63.97 | 141,453 |
| 2025-04-01 | $62.08 | $63.14 | $62.08 | $63.10 | $63.10 | 120,592 |
| 2025-03-31 | $61.43 | $62.74 | $61.43 | $62.42 | $62.42 | 111,165 |
| 2025-03-28 | $62.84 | $63.23 | $61.62 | $61.93 | $61.93 | 116,225 |
| 2025-03-27 | $62.77 | $63.31 | $62.42 | $62.83 | $62.83 | 96,841 |
| 2025-03-26 | $62.86 | $63.29 | $62.21 | $62.77 | $62.77 | 93,625 |
| 2025-03-25 | $62.98 | $63.84 | $62.45 | $62.54 | $62.54 | 167,615 |
| 2025-03-24 | $62.70 | $63.71 | $62.46 | $63.36 | $63.36 | 208,760 |
| 2025-03-21 | $61.69 | $61.84 | $60.33 | $61.62 | $61.62 | 724,004 |
| 2025-03-20 | $62.29 | $62.76 | $62.11 | $62.19 | $62.19 | 123,708 |
| 2025-03-19 | $61.92 | $62.96 | $61.34 | $62.67 | $62.67 | 146,469 |
| 2025-03-18 | $60.20 | $62.13 | $59.87 | $61.82 | $61.82 | 176,294 |
| 2025-03-17 | $60.28 | $60.77 | $59.36 | $60.13 | $60.13 | 126,924 |
| 2025-03-14 | $60.11 | $61.05 | $59.73 | $60.51 | $60.51 | 133,642 |
| 2025-03-13 | $61.11 | $61.81 | $59.65 | $59.79 | $59.79 | 118,168 |
| 2025-03-12 | $63.03 | $63.19 | $61.09 | $61.09 | $61.09 | 116,934 |
| 2025-03-11 | $63.36 | $63.96 | $62.47 | $62.81 | $62.81 | 120,125 |
| 2025-03-10 | $63.30 | $63.54 | $62.46 | $63.36 | $63.36 | 145,022 |
| 2025-03-07 | $64.01 | $64.63 | $62.74 | $63.68 | $63.68 | 135,857 |
| 2025-03-06 | $63.61 | $64.87 | $63.55 | $64.17 | $64.17 | 147,379 |
| 2025-03-05 | $63.43 | $64.62 | $63.43 | $64.19 | $64.19 | 124,607 |
| 2025-03-04 | $62.66 | $63.98 | $62.10 | $63.25 | $63.25 | 133,305 |
| 2025-03-03 | $63.74 | $65.30 | $62.91 | $63.30 | $63.30 | 149,391 |
| 2025-02-28 | $62.50 | $63.87 | $61.85 | $63.80 | $63.80 | 134,587 |
| 2025-02-27 | $64.21 | $64.48 | $62.58 | $62.64 | $62.64 | 183,876 |
| 2025-02-26 | $63.63 | $64.70 | $63.41 | $64.48 | $64.48 | 203,342 |
| 2025-02-25 | $64.31 | $65.09 | $63.44 | $63.92 | $63.92 | 244,961 |
| 2025-02-24 | $65.12 | $65.78 | $64.41 | $64.54 | $64.39 | 132,193 |
| 2025-02-21 | $65.84 | $66.03 | $64.20 | $65.03 | $64.88 | 145,429 |
| 2025-02-20 | $64.86 | $65.35 | $64.55 | $65.29 | $65.14 | 104,889 |
| 2025-02-19 | $65.31 | $65.84 | $64.15 | $65.30 | $65.15 | 116,226 |
| 2025-02-18 | $65.03 | $66.42 | $64.32 | $65.67 | $65.52 | 106,687 |
| 2025-02-14 | $65.74 | $66.20 | $65.50 | $65.69 | $65.54 | 60,279 |
| 2025-02-13 | $64.41 | $65.82 | $64.00 | $65.28 | $65.13 | 116,469 |
| 2025-02-12 | $64.65 | $65.80 | $64.08 | $64.23 | $64.08 | 106,869 |
| 2025-02-11 | $64.63 | $66.76 | $64.63 | $65.58 | $65.43 | 85,280 |
| 2025-02-10 | $63.42 | $65.45 | $63.42 | $64.96 | $64.81 | 97,610 |
| 2025-02-07 | $64.19 | $65.17 | $63.29 | $63.51 | $63.36 | 120,436 |
| 2025-02-06 | $70.44 | $70.44 | $62.41 | $63.98 | $63.83 | 218,872 |
| 2025-02-05 | $72.60 | $73.31 | $70.67 | $71.73 | $71.56 | 146,225 |
| 2025-02-04 | $71.94 | $73.09 | $70.17 | $72.80 | $72.63 | 63,257 |
| 2025-02-03 | $72.89 | $73.98 | $70.74 | $72.44 | $72.44 | 65,896 |
| 2025-01-31 | $71.20 | $74.84 | $71.20 | $74.22 | $74.22 | 115,165 |
| 2025-01-30 | $74.13 | $74.64 | $72.55 | $73.20 | $73.20 | 83,377 |
| 2025-01-29 | $72.98 | $73.77 | $72.62 | $73.61 | $73.61 | 55,035 |
| 2025-01-28 | $71.88 | $73.33 | $69.15 | $73.29 | $73.29 | 63,079 |
| 2025-01-27 | $72.09 | $72.96 | $71.11 | $72.25 | $72.25 | 73,311 |
| 2025-01-24 | $72.28 | $72.93 | $71.87 | $72.85 | $72.85 | 69,396 |
| 2025-01-23 | $71.47 | $73.37 | $70.54 | $72.77 | $72.77 | 62,559 |
| 2025-01-22 | $72.06 | $72.91 | $71.77 | $72.02 | $72.02 | 50,322 |
| 2025-01-21 | $71.91 | $73.00 | $69.45 | $72.39 | $72.39 | 53,520 |
| 2025-01-17 | $71.27 | $71.65 | $71.01 | $71.22 | $71.22 | 71,275 |
| 2025-01-16 | $70.74 | $71.64 | $70.67 | $70.77 | $70.77 | 52,036 |
| 2025-01-15 | $71.22 | $71.43 | $70.11 | $70.59 | $70.59 | 86,530 |
| 2025-01-14 | $69.75 | $70.49 | $69.18 | $70.13 | $70.13 | 60,843 |
| 2025-01-13 | $68.29 | $69.51 | $68.14 | $69.09 | $69.09 | 64,289 |
| 2025-01-10 | $69.40 | $69.44 | $68.17 | $69.22 | $69.22 | 59,058 |
| 2025-01-08 | $69.02 | $70.71 | $68.76 | $70.37 | $70.37 | 52,166 |
| 2025-01-07 | $70.05 | $70.45 | $69.00 | $69.59 | $69.59 | 62,084 |
| 2025-01-06 | $69.47 | $70.78 | $69.18 | $69.57 | $69.57 | 65,942 |
| 2025-01-03 | $68.84 | $69.66 | $67.95 | $69.34 | $69.34 | 61,266 |
| 2025-01-02 | $69.96 | $70.15 | $68.34 | $68.77 | $68.77 | 57,820 |
| 2024-12-31 | $69.22 | $70.13 | $68.70 | $69.27 | $69.27 | 54,972 |
| 2024-12-30 | $68.78 | $69.55 | $67.99 | $68.98 | $68.98 | 54,650 |
| 2024-12-27 | $69.86 | $70.57 | $68.67 | $69.47 | $69.47 | 47,804 |
| 2024-12-26 | $69.21 | $70.76 | $69.21 | $70.47 | $70.47 | 47,874 |
| 2024-12-24 | $69.80 | $70.52 | $69.36 | $69.62 | $69.62 | 53,209 |
| 2024-12-23 | $69.00 | $70.36 | $69.00 | $70.21 | $70.21 | 59,947 |
| 2024-12-20 | $70.12 | $71.38 | $68.85 | $69.00 | $69.00 | 283,969 |
| 2024-12-19 | $70.81 | $72.30 | $70.13 | $70.80 | $70.80 | 63,945 |
| 2024-12-18 | $74.04 | $74.99 | $70.07 | $70.50 | $70.50 | 82,912 |
| 2024-12-17 | $73.93 | $75.08 | $73.81 | $73.81 | $73.81 | 93,982 |
| 2024-12-16 | $72.38 | $74.97 | $72.10 | $74.55 | $74.55 | 143,545 |
| 2024-12-13 | $73.36 | $73.56 | $71.90 | $72.30 | $72.30 | 88,671 |
| 2024-12-12 | $73.29 | $73.85 | $72.60 | $73.62 | $73.62 | 60,685 |
| 2024-12-11 | $73.79 | $74.75 | $73.43 | $73.73 | $73.73 | 61,601 |
| 2024-12-10 | $73.60 | $74.57 | $72.27 | $73.79 | $73.79 | 71,691 |
| 2024-12-09 | $73.82 | $75.35 | $73.82 | $74.08 | $74.08 | 52,604 |
| 2024-12-06 | $73.85 | $74.08 | $73.11 | $73.51 | $73.51 | 45,782 |
| 2024-12-05 | $73.98 | $73.98 | $72.83 | $73.26 | $73.26 | 62,062 |
| 2024-12-04 | $74.81 | $75.07 | $74.02 | $74.14 | $74.14 | 68,223 |
| 2024-12-03 | $75.45 | $75.84 | $73.69 | $74.53 | $74.53 | 65,272 |
| 2024-12-02 | $72.55 | $75.81 | $72.30 | $75.45 | $75.45 | 66,653 |
| 2024-11-29 | $73.42 | $73.73 | $72.47 | $72.58 | $72.58 | 42,777 |
| 2024-11-27 | $74.00 | $74.74 | $72.49 | $73.05 | $73.05 | 54,514 |
| 2024-11-26 | $73.65 | $74.34 | $73.20 | $73.75 | $73.75 | 65,227 |
| 2024-11-25 | $72.75 | $74.60 | $72.74 | $73.51 | $73.51 | 91,470 |
| 2024-11-22 | $71.92 | $72.97 | $71.75 | $72.74 | $72.74 | 56,490 |
| 2024-11-21 | $70.91 | $72.13 | $70.81 | $71.73 | $71.73 | 57,707 |
| 2024-11-20 | $69.56 | $70.39 | $69.08 | $70.38 | $70.38 | 59,331 |
| 2024-11-19 | $68.75 | $70.07 | $68.75 | $69.89 | $69.89 | 37,179 |
| 2024-11-18 | $70.33 | $70.66 | $69.60 | $69.70 | $69.70 | 61,933 |
| 2024-11-15 | $71.78 | $71.97 | $69.70 | $70.15 | $70.15 | 72,653 |
| 2024-11-14 | $71.56 | $72.58 | $70.61 | $71.36 | $71.36 | 86,636 |
| 2024-11-13 | $73.06 | $73.21 | $71.58 | $71.79 | $71.79 | 48,387 |
| 2024-11-12 | $72.40 | $73.67 | $72.21 | $72.39 | $72.39 | 77,420 |
| 2024-11-11 | $73.82 | $73.82 | $72.99 | $72.99 | $72.89 | 38,343 |
| 2024-11-08 | $73.88 | $74.52 | $72.91 | $73.16 | $73.16 | 96,284 |
| 2024-11-07 | $75.13 | $75.13 | $73.18 | $73.50 | $73.50 | 91,636 |
| 2024-11-06 | $72.39 | $75.82 | $72.39 | $75.30 | $75.30 | 127,415 |
| 2024-11-05 | $66.87 | $68.64 | $66.43 | $68.11 | $68.11 | 113,405 |
| 2024-11-04 | $64.88 | $68.43 | $64.57 | $67.36 | $67.36 | 116,864 |
| 2024-11-01 | $63.45 | $65.07 | $63.45 | $64.88 | $64.88 | 90,947 |
| 2024-10-31 | $66.57 | $67.85 | $63.04 | $63.65 | $63.65 | 112,369 |
| 2024-10-30 | $68.85 | $69.77 | $67.26 | $67.35 | $67.35 | 97,601 |
| 2024-10-29 | $69.37 | $69.57 | $68.93 | $69.22 | $69.22 | 48,257 |
| 2024-10-28 | $69.86 | $70.67 | $69.48 | $69.62 | $69.62 | 54,739 |
| 2024-10-25 | $70.50 | $70.93 | $69.62 | $69.63 | $69.63 | 44,171 |
| 2024-10-24 | $70.76 | $71.15 | $69.87 | $70.22 | $70.22 | 55,136 |
| 2024-10-23 | $71.32 | $71.62 | $70.14 | $70.66 | $70.66 | 47,662 |
| 2024-10-22 | $72.36 | $72.43 | $71.60 | $71.77 | $71.77 | 42,419 |
| 2024-10-21 | $73.33 | $73.33 | $72.34 | $72.64 | $72.64 | 63,917 |
| 2024-10-18 | $75.21 | $75.41 | $73.49 | $73.63 | $73.63 | 57,752 |
| 2024-10-17 | $74.96 | $75.05 | $73.73 | $75.01 | $75.01 | 43,902 |
| 2024-10-16 | $73.96 | $75.13 | $73.58 | $74.65 | $74.65 | 78,145 |
| 2024-10-15 | $73.51 | $74.68 | $73.51 | $73.62 | $73.62 | 78,678 |
| 2024-10-14 | $73.68 | $74.14 | $73.68 | $73.94 | $73.94 | 79,920 |
| 2024-10-11 | $73.00 | $73.94 | $73.00 | $73.69 | $73.69 | 29,564 |
| 2024-10-10 | $73.29 | $73.29 | $72.40 | $72.92 | $72.92 | 53,698 |
| 2024-10-09 | $73.42 | $74.83 | $73.22 | $74.04 | $74.04 | 54,277 |
| 2024-10-08 | $72.72 | $73.73 | $72.59 | $73.70 | $73.70 | 56,562 |
| 2024-10-07 | $73.08 | $73.40 | $72.55 | $72.66 | $72.66 | 79,528 |
| 2024-10-04 | $73.73 | $73.73 | $72.64 | $73.57 | $73.57 | 38,159 |
| 2024-10-03 | $72.69 | $72.96 | $72.35 | $72.75 | $72.75 | 61,449 |
| 2024-10-02 | $72.94 | $73.53 | $72.79 | $73.03 | $73.03 | 59,612 |
| 2024-10-01 | $75.17 | $75.65 | $72.70 | $73.17 | $73.17 | 78,113 |
| 2024-09-30 | $74.83 | $76.03 | $74.72 | $75.43 | $75.43 | 91,557 |
| 2024-09-27 | $77.10 | $77.19 | $75.14 | $75.26 | $75.26 | 89,057 |
| 2024-09-26 | $74.30 | $76.85 | $74.30 | $76.54 | $76.54 | 109,673 |
| 2024-09-25 | $74.06 | $74.80 | $73.10 | $73.69 | $73.69 | 176,878 |
| 2024-09-24 | $74.47 | $74.60 | $73.49 | $73.94 | $73.94 | 94,914 |
| 2024-09-23 | $76.53 | $76.70 | $74.18 | $74.47 | $74.47 | 126,001 |
| 2024-09-20 | $75.62 | $76.65 | $74.98 | $75.90 | $75.90 | 749,715 |
| 2024-09-19 | $75.44 | $76.29 | $74.10 | $76.14 | $76.14 | 96,847 |
| 2024-09-18 | $74.38 | $75.68 | $73.41 | $73.84 | $73.84 | 81,324 |
| 2024-09-17 | $74.88 | $75.53 | $74.27 | $74.46 | $74.46 | 76,616 |
| 2024-09-16 | $73.19 | $74.45 | $73.12 | $74.33 | $74.33 | 87,031 |
| 2024-09-13 | $71.47 | $73.12 | $71.47 | $72.77 | $72.77 | 81,899 |
| 2024-09-12 | $70.31 | $70.95 | $69.96 | $70.90 | $70.90 | 82,894 |
| 2024-09-11 | $69.47 | $70.11 | $67.83 | $69.94 | $69.94 | 76,732 |
| 2024-09-10 | $69.78 | $70.52 | $69.11 | $69.92 | $69.92 | 88,166 |
| 2024-09-09 | $69.17 | $70.57 | $68.99 | $69.75 | $69.75 | 98,976 |
| 2024-09-06 | $70.12 | $70.99 | $68.94 | $69.16 | $69.16 | 74,923 |
| 2024-09-05 | $70.18 | $70.42 | $69.62 | $70.41 | $70.41 | 84,985 |
| 2024-09-04 | $68.89 | $70.66 | $68.89 | $69.84 | $69.84 | 85,853 |
| 2024-09-03 | $72.81 | $73.03 | $69.28 | $69.44 | $69.44 | 82,649 |
| 2024-08-30 | $72.46 | $73.33 | $72.38 | $73.08 | $73.08 | 132,315 |
| 2024-08-29 | $71.96 | $73.24 | $71.68 | $72.01 | $72.01 | 75,798 |
| 2024-08-28 | $71.62 | $73.09 | $71.62 | $72.08 | $72.08 | 63,161 |
| 2024-08-27 | $70.92 | $72.18 | $70.50 | $71.55 | $71.55 | 55,447 |
| 2024-08-26 | $71.89 | $72.14 | $71.07 | $71.24 | $71.24 | 87,703 |
| 2024-08-23 | $69.90 | $71.67 | $69.90 | $71.46 | $71.46 | 55,095 |
| 2024-08-22 | $70.46 | $71.09 | $69.49 | $69.73 | $69.73 | 50,025 |
| 2024-08-21 | $69.94 | $70.68 | $69.72 | $70.63 | $70.63 | 79,247 |
| 2024-08-20 | $69.95 | $70.31 | $69.18 | $69.50 | $69.50 | 66,430 |
| 2024-08-19 | $69.32 | $69.85 | $69.01 | $69.65 | $69.65 | 59,516 |
| 2024-08-16 | $68.53 | $69.38 | $68.53 | $68.89 | $68.89 | 64,211 |
| 2024-08-15 | $67.86 | $69.43 | $67.45 | $68.39 | $68.39 | 149,198 |
| 2024-08-14 | $68.05 | $68.05 | $66.52 | $66.53 | $66.53 | 52,530 |
| 2024-08-13 | $67.26 | $68.10 | $67.21 | $67.66 | $67.66 | 66,601 |
| 2024-08-12 | $67.41 | $67.78 | $66.65 | $66.93 | $66.83 | 90,150 |
| 2024-08-09 | $68.97 | $69.35 | $67.21 | $67.21 | $67.11 | 77,480 |
| 2024-08-08 | $69.39 | $69.74 | $68.60 | $69.37 | $69.27 | 76,721 |
| 2024-08-07 | $70.26 | $70.37 | $68.66 | $68.87 | $68.77 | 128,166 |
| 2024-08-06 | $69.94 | $71.02 | $69.50 | $69.76 | $69.66 | 167,189 |
| 2024-08-05 | $68.56 | $71.24 | $68.56 | $70.16 | $70.06 | 144,681 |
| 2024-08-02 | $73.69 | $73.87 | $71.09 | $72.72 | $72.61 | 128,661 |
| 2024-08-01 | $73.78 | $76.40 | $72.00 | $75.07 | $74.96 | 158,717 |
| 2024-07-31 | $70.40 | $72.76 | $70.10 | $71.57 | $71.46 | 156,946 |
| 2024-07-30 | $68.37 | $70.83 | $68.21 | $70.38 | $70.28 | 109,385 |
| 2024-07-29 | $68.89 | $69.25 | $67.35 | $68.02 | $67.92 | 61,952 |
| 2024-07-26 | $68.26 | $68.89 | $67.81 | $68.80 | $68.80 | 61,687 |
| 2024-07-25 | $66.99 | $68.23 | $66.32 | $67.35 | $67.35 | 54,057 |
| 2024-07-24 | $67.96 | $68.77 | $66.83 | $66.89 | $66.89 | 60,792 |
| 2024-07-23 | $66.47 | $68.72 | $66.40 | $68.32 | $68.32 | 109,763 |
| 2024-07-22 | $65.33 | $66.70 | $64.83 | $66.59 | $66.59 | 131,177 |
| 2024-07-19 | $65.90 | $65.94 | $64.73 | $64.81 | $64.81 | 67,541 |
| 2024-07-18 | $66.86 | $67.48 | $64.97 | $65.72 | $65.72 | 98,824 |
| 2024-07-17 | $66.99 | $67.43 | $65.71 | $67.09 | $67.09 | 122,074 |
| 2024-07-16 | $65.38 | $67.43 | $64.82 | $67.32 | $67.32 | 136,559 |
| 2024-07-15 | $64.36 | $65.56 | $64.00 | $64.71 | $64.71 | 185,392 |
| 2024-07-12 | $64.53 | $64.97 | $63.89 | $64.24 | $64.24 | 70,788 |
| 2024-07-11 | $63.67 | $64.51 | $63.22 | $64.06 | $64.06 | 116,616 |
| 2024-07-10 | $62.04 | $63.17 | $62.01 | $62.58 | $62.58 | 53,207 |
| 2024-07-09 | $63.79 | $63.96 | $62.08 | $62.10 | $62.10 | 67,888 |
| 2024-07-08 | $63.30 | $64.15 | $63.28 | $63.89 | $63.89 | 56,758 |
| 2024-07-05 | $63.46 | $63.90 | $62.70 | $62.92 | $62.92 | 41,892 |
| 2024-07-03 | $64.27 | $64.27 | $63.47 | $63.69 | $63.69 | 37,778 |
| 2024-07-02 | $63.85 | $64.42 | $63.80 | $64.05 | $64.05 | 48,963 |
| 2024-07-01 | $64.35 | $64.35 | $63.00 | $63.72 | $63.72 | 61,212 |
| 2024-06-28 | $64.18 | $64.42 | $63.49 | $64.20 | $64.20 | 230,969 |
| 2024-06-27 | $64.60 | $64.96 | $63.62 | $63.83 | $63.83 | 52,966 |
| 2024-06-26 | $63.32 | $64.44 | $62.07 | $64.38 | $64.38 | 80,020 |
| 2024-06-25 | $63.67 | $63.75 | $62.90 | $63.60 | $63.60 | 52,331 |
| 2024-06-24 | $64.75 | $64.97 | $63.83 | $63.89 | $63.89 | 124,268 |
| 2024-06-21 | $64.12 | $65.12 | $64.12 | $64.86 | $64.86 | 472,421 |
| 2024-06-20 | $64.24 | $64.95 | $63.80 | $64.04 | $64.04 | 139,111 |
| 2024-06-18 | $64.22 | $65.03 | $63.86 | $64.66 | $64.66 | 105,839 |
| 2024-06-17 | $63.08 | $64.44 | $62.79 | $64.14 | $64.14 | 88,977 |
| 2024-06-14 | $63.27 | $63.35 | $62.56 | $63.12 | $63.12 | 58,205 |
| 2024-06-13 | $64.70 | $65.07 | $63.50 | $63.60 | $63.60 | 44,234 |
| 2024-06-12 | $65.37 | $65.75 | $64.08 | $64.91 | $64.91 | 92,576 |
| 2024-06-11 | $64.47 | $64.47 | $63.81 | $63.84 | $63.84 | 42,744 |
| 2024-06-10 | $64.71 | $64.71 | $63.97 | $64.57 | $64.57 | 52,434 |
| 2024-06-07 | $66.46 | $66.67 | $64.99 | $65.08 | $65.08 | 67,061 |
| 2024-06-06 | $67.59 | $67.59 | $66.66 | $66.90 | $66.90 | 53,863 |
| 2024-06-05 | $67.72 | $68.65 | $66.49 | $67.99 | $67.99 | 43,119 |
| 2024-06-04 | $68.09 | $68.32 | $66.87 | $67.52 | $67.52 | 45,911 |
| 2024-06-03 | $68.02 | $68.38 | $67.30 | $68.31 | $68.31 | 56,747 |
| 2024-05-31 | $66.25 | $67.64 | $65.47 | $67.64 | $67.64 | 91,086 |
| 2024-05-30 | $65.81 | $66.30 | $65.21 | $65.95 | $65.95 | 44,944 |
| 2024-05-29 | $66.88 | $66.88 | $65.08 | $65.17 | $65.17 | 42,081 |
| 2024-05-28 | $68.15 | $68.35 | $67.33 | $67.39 | $67.39 | 43,983 |
| 2024-05-24 | $68.07 | $69.06 | $67.33 | $68.18 | $68.18 | 33,972 |
| 2024-05-23 | $69.40 | $69.44 | $67.60 | $67.61 | $67.61 | 51,548 |
| 2024-05-22 | $68.88 | $69.49 | $67.88 | $69.11 | $69.11 | 63,569 |
| 2024-05-21 | $68.38 | $69.41 | $68.38 | $69.31 | $69.31 | 25,361 |
| 2024-05-20 | $68.00 | $69.01 | $68.00 | $68.71 | $68.71 | 51,188 |
| 2024-05-17 | $68.13 | $68.21 | $67.37 | $67.99 | $67.99 | 53,017 |
| 2024-05-16 | $68.02 | $68.47 | $67.20 | $67.79 | $67.79 | 57,706 |
| 2024-05-15 | $67.04 | $68.32 | $66.59 | $68.22 | $68.22 | 50,874 |
| 2024-05-14 | $65.79 | $66.89 | $65.79 | $66.87 | $66.87 | 54,307 |
| 2024-05-13 | $65.39 | $65.50 | $64.48 | $65.10 | $65.10 | 90,761 |
| 2024-05-10 | $65.00 | $65.16 | $64.05 | $64.96 | $64.86 | 74,562 |
| 2024-05-09 | $64.06 | $65.15 | $63.89 | $64.69 | $64.59 | 102,675 |
| 2024-05-08 | $61.91 | $63.90 | $61.91 | $63.75 | $63.65 | 79,304 |
| 2024-05-07 | $61.95 | $63.26 | $61.95 | $62.56 | $62.46 | 68,323 |
| 2024-05-06 | $61.27 | $62.35 | $61.27 | $62.07 | $61.97 | 74,249 |
| 2024-05-03 | $60.20 | $61.35 | $59.95 | $61.17 | $61.17 | 77,238 |
| 2024-05-02 | $59.48 | $61.49 | $57.47 | $59.29 | $59.29 | 101,971 |
| 2024-05-01 | $62.31 | $62.63 | $61.15 | $61.96 | $61.96 | 53,093 |
| 2024-04-30 | $63.02 | $63.50 | $61.81 | $61.97 | $61.97 | 65,012 |
| 2024-04-29 | $63.70 | $64.17 | $63.34 | $63.38 | $63.38 | 37,635 |
| 2024-04-26 | $64.28 | $64.77 | $63.69 | $63.69 | $63.69 | 42,521 |
| 2024-04-25 | $64.41 | $64.43 | $63.45 | $64.43 | $64.43 | 45,209 |
| 2024-04-24 | $64.51 | $65.27 | $64.48 | $64.98 | $64.98 | 50,866 |
| 2024-04-23 | $62.04 | $65.39 | $62.00 | $65.04 | $65.04 | 71,380 |
| 2024-04-22 | $62.78 | $63.33 | $62.22 | $62.36 | $62.36 | 61,161 |
| 2024-04-19 | $61.79 | $62.85 | $61.79 | $62.82 | $62.82 | 52,903 |
| 2024-04-18 | $61.77 | $62.41 | $61.10 | $62.11 | $62.11 | 49,082 |
| 2024-04-17 | $62.31 | $62.80 | $61.78 | $61.82 | $61.82 | 44,931 |
| 2024-04-16 | $62.66 | $62.99 | $62.17 | $62.30 | $62.30 | 34,603 |
| 2024-04-15 | $64.03 | $64.09 | $62.41 | $62.64 | $62.64 | 34,458 |
| 2024-04-12 | $64.23 | $64.78 | $63.47 | $63.56 | $63.56 | 54,107 |
| 2024-04-11 | $64.22 | $64.87 | $63.42 | $64.66 | $64.66 | 41,105 |
| 2024-04-10 | $63.98 | $64.50 | $63.45 | $64.06 | $64.06 | 49,243 |
| 2024-04-09 | $65.43 | $65.47 | $64.50 | $65.11 | $65.11 | 32,840 |
| 2024-04-08 | $65.73 | $65.92 | $65.25 | $65.38 | $65.38 | 35,765 |
| 2024-04-05 | $65.14 | $65.64 | $64.81 | $65.58 | $65.58 | 79,688 |
| 2024-04-04 | $66.02 | $66.68 | $64.88 | $65.02 | $65.02 | 55,087 |
| 2024-04-03 | $64.25 | $65.79 | $64.08 | $65.53 | $65.53 | 56,673 |
| 2024-04-02 | $64.79 | $64.79 | $63.53 | $64.07 | $64.07 | 77,012 |
| 2024-04-01 | $66.19 | $66.30 | $64.98 | $65.53 | $65.53 | 51,649 |
| 2024-03-28 | $65.85 | $66.27 | $65.26 | $65.93 | $65.93 | 83,414 |
| 2024-03-27 | $65.39 | $65.97 | $64.99 | $65.74 | $65.74 | 99,956 |
| 2024-03-26 | $64.99 | $65.48 | $64.70 | $64.83 | $64.83 | 45,734 |
| 2024-03-25 | $65.19 | $65.19 | $64.48 | $64.61 | $64.61 | 30,260 |
| 2024-03-22 | $65.49 | $65.49 | $64.76 | $64.96 | $64.96 | 43,702 |
| 2024-03-21 | $65.66 | $66.22 | $64.96 | $65.39 | $65.39 | 78,623 |
| 2024-03-20 | $64.54 | $65.28 | $63.29 | $65.28 | $65.28 | 74,172 |
| 2024-03-19 | $63.29 | $64.96 | $63.15 | $64.53 | $64.53 | 65,006 |
| 2024-03-18 | $64.43 | $64.94 | $63.31 | $63.31 | $63.31 | 52,143 |
| 2024-03-15 | $63.74 | $64.35 | $63.10 | $64.33 | $64.33 | 244,209 |
| 2024-03-14 | $64.82 | $65.82 | $63.86 | $64.23 | $64.23 | 40,496 |
| 2024-03-13 | $65.10 | $65.35 | $64.66 | $64.90 | $64.90 | 42,008 |
| 2024-03-12 | $65.70 | $65.70 | $65.11 | $65.41 | $65.41 | 41,459 |
| 2024-03-11 | $65.08 | $65.46 | $64.24 | $65.42 | $65.42 | 58,420 |
| 2024-03-08 | $65.99 | $66.21 | $65.18 | $65.48 | $65.48 | 57,682 |
| 2024-03-07 | $65.89 | $66.14 | $65.06 | $65.41 | $65.41 | 69,992 |
| 2024-03-06 | $66.44 | $66.44 | $65.05 | $65.62 | $65.62 | 46,175 |
| 2024-03-05 | $65.89 | $66.30 | $65.25 | $65.74 | $65.74 | 47,268 |
| 2024-03-04 | $66.95 | $67.05 | $65.90 | $65.98 | $65.98 | 46,096 |
| 2024-03-01 | $66.82 | $66.82 | $63.58 | $66.62 | $66.62 | 76,048 |
| 2024-02-29 | $67.08 | $67.52 | $65.91 | $66.38 | $66.38 | 85,325 |
| 2024-02-28 | $66.26 | $66.94 | $65.17 | $66.21 | $66.21 | 100,834 |
| 2024-02-27 | $69.47 | $69.50 | $66.88 | $66.88 | $66.88 | 51,018 |
| 2024-02-26 | $68.00 | $69.77 | $67.23 | $69.35 | $69.35 | 114,143 |
| 2024-02-23 | $68.84 | $68.84 | $67.62 | $68.18 | $68.08 | 33,000 |
| 2024-02-22 | $66.97 | $68.89 | $66.52 | $68.70 | $68.60 | 104,266 |
| 2024-02-21 | $66.68 | $67.28 | $66.22 | $66.79 | $66.69 | 56,415 |
| 2024-02-20 | $66.85 | $68.23 | $66.85 | $67.04 | $66.94 | 91,480 |
| 2024-02-16 | $69.52 | $69.87 | $67.31 | $67.75 | $67.75 | 157,013 |
| 2024-02-15 | $64.87 | $70.55 | $64.00 | $69.59 | $69.59 | 158,374 |
| 2024-02-14 | $64.76 | $66.12 | $64.13 | $65.40 | $65.40 | 117,142 |
| 2024-02-13 | $65.99 | $66.02 | $63.54 | $64.13 | $64.13 | 79,776 |
| 2024-02-12 | $67.72 | $67.76 | $67.16 | $67.52 | $67.52 | 90,481 |
| 2024-02-09 | $66.09 | $67.39 | $65.68 | $67.39 | $67.39 | 54,608 |
| 2024-02-08 | $64.64 | $68.42 | $64.64 | $66.04 | $66.04 | 79,849 |
| 2024-02-07 | $64.88 | $65.45 | $64.40 | $64.40 | $64.40 | 50,570 |
| 2024-02-06 | $65.20 | $65.75 | $64.90 | $65.15 | $65.15 | 45,239 |
| 2024-02-05 | $65.86 | $66.14 | $64.76 | $65.20 | $65.20 | 36,427 |
| 2024-02-02 | $65.74 | $66.50 | $65.57 | $66.17 | $66.17 | 51,298 |
| 2024-02-01 | $64.98 | $66.07 | $64.30 | $66.06 | $66.06 | 63,488 |
| 2024-01-31 | $66.22 | $67.14 | $64.42 | $64.51 | $64.51 | 110,483 |
| 2024-01-30 | $65.17 | $66.19 | $64.80 | $66.01 | $66.01 | 201,645 |
| 2024-01-29 | $66.00 | $66.00 | $65.03 | $65.45 | $65.45 | 58,418 |
| 2024-01-26 | $67.66 | $67.74 | $65.40 | $65.90 | $65.90 | 44,043 |
| 2024-01-25 | $66.95 | $67.26 | $66.01 | $67.26 | $67.26 | 58,868 |
| 2024-01-24 | $66.65 | $67.40 | $65.90 | $66.27 | $66.27 | 48,513 |
| 2024-01-23 | $67.39 | $67.39 | $65.66 | $65.88 | $65.88 | 124,410 |
| 2024-01-22 | $65.28 | $66.94 | $65.23 | $66.92 | $66.92 | 50,055 |
| 2024-01-19 | $63.95 | $64.95 | $63.00 | $64.66 | $64.66 | 114,278 |
| 2024-01-18 | $63.22 | $63.68 | $62.76 | $63.58 | $63.58 | 104,033 |
| 2024-01-17 | $63.19 | $64.22 | $62.92 | $63.11 | $63.11 | 63,112 |
| 2024-01-16 | $64.26 | $64.80 | $62.83 | $63.35 | $63.35 | 91,878 |
| 2024-01-12 | $63.88 | $64.88 | $63.60 | $64.74 | $64.74 | 107,250 |
| 2024-01-11 | $64.24 | $64.62 | $63.29 | $63.75 | $63.75 | 87,196 |
| 2024-01-10 | $63.87 | $64.86 | $63.82 | $64.50 | $64.50 | 59,383 |
| 2024-01-09 | $63.51 | $64.14 | $62.79 | $63.91 | $63.91 | 45,134 |
| 2024-01-08 | $63.60 | $64.55 | $63.60 | $64.20 | $64.20 | 74,639 |
| 2024-01-05 | $63.88 | $64.35 | $62.87 | $63.57 | $63.57 | 78,645 |
| 2024-01-04 | $64.78 | $65.22 | $64.01 | $64.36 | $64.36 | 42,109 |
| 2024-01-03 | $65.30 | $66.05 | $64.45 | $64.50 | $64.50 | 75,988 |
| 2024-01-02 | $67.26 | $67.27 | $65.22 | $65.50 | $65.50 | 63,694 |
| 2023-12-29 | $68.48 | $68.74 | $67.20 | $67.21 | $67.21 | 51,437 |
| 2023-12-28 | $68.40 | $68.85 | $67.78 | $68.36 | $68.36 | 46,202 |
| 2023-12-27 | $68.57 | $69.40 | $68.44 | $68.50 | $68.50 | 56,694 |
| 2023-12-26 | $68.44 | $69.04 | $68.19 | $68.75 | $68.75 | 80,536 |
| 2023-12-22 | $68.70 | $69.02 | $67.97 | $68.25 | $68.25 | 72,098 |
| 2023-12-21 | $68.92 | $69.28 | $67.71 | $68.25 | $68.25 | 73,184 |
| 2023-12-20 | $68.64 | $70.45 | $68.58 | $68.69 | $68.69 | 64,604 |
| 2023-12-19 | $67.02 | $68.61 | $66.98 | $68.36 | $68.36 | 75,487 |
| 2023-12-18 | $67.47 | $68.54 | $65.41 | $66.90 | $66.90 | 66,567 |
| 2023-12-15 | $67.04 | $68.26 | $66.68 | $67.45 | $67.45 | 267,430 |
| 2023-12-14 | $65.03 | $67.04 | $64.38 | $66.52 | $66.52 | 77,869 |
| 2023-12-13 | $66.04 | $66.57 | $63.50 | $64.65 | $64.65 | 183,077 |
| 2023-12-12 | $65.17 | $66.96 | $64.62 | $65.97 | $65.97 | 90,958 |
| 2023-12-11 | $64.73 | $65.50 | $64.38 | $65.40 | $65.40 | 59,557 |
| 2023-12-08 | $64.15 | $65.33 | $63.79 | $65.21 | $65.21 | 50,409 |
| 2023-12-07 | $62.46 | $63.99 | $62.35 | $63.98 | $63.98 | 49,612 |
| 2023-12-06 | $63.14 | $64.37 | $61.96 | $62.78 | $62.78 | 60,364 |
| 2023-12-05 | $61.33 | $63.29 | $61.33 | $62.54 | $62.54 | 78,103 |
| 2023-12-04 | $60.06 | $61.92 | $59.80 | $61.79 | $61.79 | 64,290 |
| 2023-12-01 | $59.77 | $60.14 | $59.20 | $59.90 | $59.90 | 69,608 |
| 2023-11-30 | $59.76 | $60.13 | $59.15 | $59.63 | $59.63 | 82,802 |
| 2023-11-29 | $60.31 | $60.72 | $59.17 | $59.44 | $59.44 | 48,858 |
| 2023-11-28 | $61.12 | $61.40 | $59.60 | $59.66 | $59.66 | 50,462 |
| 2023-11-27 | $59.99 | $61.14 | $59.51 | $60.84 | $60.84 | 60,742 |
| 2023-11-24 | $60.27 | $61.03 | $59.91 | $60.31 | $60.31 | 46,668 |
| 2023-11-22 | $61.31 | $62.11 | $60.33 | $60.63 | $60.63 | 32,836 |
| 2023-11-21 | $60.65 | $61.62 | $60.65 | $61.11 | $61.11 | 66,038 |
| 2023-11-20 | $60.84 | $61.01 | $60.20 | $60.99 | $60.99 | 66,034 |
| 2023-11-17 | $60.45 | $61.28 | $60.23 | $60.48 | $60.48 | 46,263 |
| 2023-11-16 | $60.00 | $60.35 | $59.22 | $60.08 | $60.08 | 36,417 |
| 2023-11-15 | $60.19 | $61.23 | $60.04 | $60.25 | $60.25 | 68,585 |
| 2023-11-14 | $58.82 | $60.03 | $58.20 | $60.03 | $60.03 | 74,005 |
| 2023-11-13 | $58.82 | $58.82 | $57.92 | $58.21 | $58.21 | 67,523 |
| 2023-11-10 | $59.15 | $59.28 | $58.26 | $58.82 | $58.74 | 59,946 |
| 2023-11-09 | $59.59 | $60.52 | $58.51 | $58.73 | $58.65 | 36,858 |
| 2023-11-08 | $60.42 | $60.42 | $59.15 | $59.72 | $59.64 | 35,372 |
| 2023-11-07 | $59.86 | $60.33 | $59.19 | $60.08 | $60.00 | 42,337 |
| 2023-11-06 | $59.38 | $59.92 | $58.68 | $59.90 | $59.82 | 61,226 |
| 2023-11-03 | $56.50 | $60.00 | $56.43 | $59.65 | $59.65 | 96,053 |
| 2023-11-02 | $54.88 | $57.46 | $54.50 | $56.40 | $56.40 | 75,175 |
| 2023-11-01 | $53.32 | $54.29 | $52.98 | $53.72 | $53.72 | 36,741 |
| 2023-10-31 | $52.98 | $53.67 | $51.64 | $53.58 | $53.58 | 75,573 |
| 2023-10-30 | $52.79 | $53.20 | $52.26 | $52.92 | $52.92 | 57,146 |
| 2023-10-27 | $52.55 | $52.58 | $51.74 | $52.50 | $52.50 | 33,446 |
| 2023-10-26 | $52.63 | $52.84 | $52.04 | $52.67 | $52.67 | 25,123 |
| 2023-10-25 | $52.02 | $52.63 | $51.98 | $52.32 | $52.32 | 23,806 |
| 2023-10-24 | $52.44 | $52.65 | $51.87 | $52.39 | $52.39 | 26,606 |
| 2023-10-23 | $52.61 | $53.10 | $52.27 | $52.34 | $52.34 | 52,188 |
| 2023-10-20 | $53.77 | $53.77 | $52.72 | $52.86 | $52.86 | 50,152 |
| 2023-10-19 | $54.10 | $54.45 | $53.48 | $53.55 | $53.55 | 35,999 |
| 2023-10-18 | $54.47 | $54.54 | $53.82 | $54.26 | $54.26 | 22,338 |
| 2023-10-17 | $53.69 | $54.80 | $53.39 | $54.48 | $54.48 | 51,302 |
| 2023-10-16 | $53.75 | $54.75 | $53.52 | $53.75 | $53.75 | 54,760 |
| 2023-10-13 | $54.37 | $54.82 | $53.10 | $53.68 | $53.68 | 58,489 |
| 2023-10-12 | $55.35 | $55.49 | $54.22 | $54.60 | $54.60 | 35,063 |
| 2023-10-11 | $55.66 | $55.98 | $54.97 | $55.10 | $55.10 | 26,049 |
| 2023-10-10 | $55.39 | $55.99 | $55.24 | $55.55 | $55.55 | 67,909 |
| 2023-10-09 | $53.98 | $55.43 | $53.98 | $55.13 | $55.13 | 41,566 |
| 2023-10-06 | $53.00 | $54.80 | $53.00 | $54.37 | $54.37 | 78,600 |
| 2023-10-05 | $53.28 | $54.00 | $52.69 | $53.32 | $53.32 | 54,284 |
| 2023-10-04 | $53.02 | $53.72 | $52.61 | $53.54 | $53.54 | 44,871 |
| 2023-10-03 | $53.73 | $53.97 | $52.58 | $53.14 | $53.14 | 37,981 |
| 2023-10-02 | $53.50 | $54.28 | $53.48 | $54.13 | $54.13 | 49,969 |
| 2023-09-29 | $54.53 | $55.19 | $53.30 | $53.38 | $53.38 | 47,318 |
| 2023-09-28 | $53.96 | $54.90 | $53.31 | $54.33 | $54.33 | 52,137 |
| 2023-09-27 | $52.76 | $53.92 | $52.44 | $53.76 | $53.76 | 45,392 |
| 2023-09-26 | $53.51 | $54.01 | $52.44 | $52.45 | $52.45 | 50,450 |
| 2023-09-25 | $53.63 | $54.57 | $53.50 | $53.70 | $53.70 | 37,908 |
| 2023-09-22 | $54.26 | $54.98 | $53.78 | $53.86 | $53.86 | 32,949 |
| 2023-09-21 | $53.18 | $54.40 | $52.94 | $54.28 | $54.28 | 39,408 |
| 2023-09-20 | $53.72 | $54.32 | $53.31 | $53.37 | $53.37 | 33,370 |
| 2023-09-19 | $53.62 | $54.00 | $53.03 | $53.46 | $53.46 | 64,917 |
| 2023-09-18 | $53.48 | $54.45 | $53.48 | $53.58 | $53.58 | 47,726 |
| 2023-09-15 | $53.85 | $54.33 | $52.60 | $53.43 | $53.43 | 475,464 |
| 2023-09-14 | $53.05 | $54.06 | $52.81 | $53.80 | $53.80 | 63,095 |
| 2023-09-13 | $53.52 | $53.55 | $52.14 | $52.64 | $52.64 | 57,449 |
| 2023-09-12 | $54.01 | $54.71 | $53.33 | $53.41 | $53.41 | 51,158 |
| 2023-09-11 | $54.30 | $54.30 | $53.07 | $53.97 | $53.97 | 59,778 |
| 2023-09-08 | $54.04 | $55.04 | $54.02 | $54.26 | $54.26 | 67,952 |
| 2023-09-07 | $54.34 | $54.75 | $53.67 | $54.09 | $54.09 | 74,270 |
| 2023-09-06 | $53.19 | $54.52 | $53.07 | $54.46 | $54.46 | 40,994 |
| 2023-09-05 | $53.41 | $53.41 | $52.03 | $52.89 | $52.89 | 66,824 |
| 2023-09-01 | $53.15 | $54.27 | $52.81 | $53.80 | $53.80 | 56,234 |
| 2023-08-31 | $52.36 | $53.21 | $52.19 | $53.12 | $53.12 | 81,199 |
| 2023-08-30 | $52.06 | $52.43 | $51.75 | $52.43 | $52.43 | 63,160 |
| 2023-08-29 | $52.47 | $52.47 | $52.09 | $52.30 | $52.30 | 33,228 |
| 2023-08-28 | $52.44 | $52.79 | $52.15 | $52.42 | $52.42 | 28,563 |
| 2023-08-25 | $52.64 | $52.95 | $51.90 | $52.14 | $52.14 | 30,721 |
| 2023-08-24 | $53.60 | $53.78 | $52.37 | $52.54 | $52.54 | 65,713 |
| 2023-08-23 | $52.83 | $53.58 | $52.69 | $53.51 | $53.51 | 49,883 |
| 2023-08-22 | $53.35 | $53.35 | $52.27 | $52.88 | $52.88 | 66,004 |
| 2023-08-21 | $52.44 | $53.99 | $52.44 | $53.34 | $53.34 | 52,416 |
| 2023-08-18 | $51.27 | $52.47 | $51.27 | $52.37 | $52.37 | 121,424 |
| 2023-08-17 | $52.00 | $52.72 | $51.52 | $51.59 | $51.59 | 38,942 |
| 2023-08-16 | $51.56 | $52.24 | $49.96 | $51.96 | $51.96 | 58,978 |
| 2023-08-15 | $51.24 | $51.95 | $50.93 | $51.75 | $51.75 | 75,026 |
| 2023-08-14 | $52.61 | $52.70 | $51.38 | $51.41 | $51.41 | 62,424 |
| 2023-08-11 | $51.99 | $53.12 | $51.99 | $52.71 | $52.71 | 44,031 |
| 2023-08-10 | $53.18 | $53.18 | $51.62 | $52.06 | $52.06 | 54,337 |
| 2023-08-09 | $54.00 | $54.00 | $50.71 | $52.84 | $52.84 | 70,827 |
| 2023-08-08 | $53.40 | $54.45 | $52.61 | $53.98 | $53.98 | 58,255 |
| 2023-08-07 | $51.96 | $53.57 | $50.79 | $53.47 | $53.47 | 84,033 |
| 2023-08-04 | $51.85 | $53.18 | $50.97 | $52.07 | $52.07 | 69,369 |
| 2023-08-03 | $50.00 | $52.32 | $48.29 | $51.98 | $51.98 | 65,641 |
| 2023-08-02 | $49.02 | $49.67 | $48.87 | $49.57 | $49.57 | 56,691 |
| 2023-08-01 | $48.22 | $49.48 | $48.01 | $49.27 | $49.27 | 59,144 |
| 2023-07-31 | $47.72 | $48.74 | $47.42 | $48.41 | $48.41 | 90,090 |
| 2023-07-28 | $47.99 | $48.67 | $47.61 | $47.82 | $47.82 | 33,100 |
| 2023-07-27 | $48.30 | $48.30 | $47.54 | $47.70 | $47.70 | 42,003 |
| 2023-07-26 | $47.40 | $48.32 | $47.40 | $48.01 | $48.01 | 41,807 |
| 2023-07-25 | $46.51 | $47.59 | $46.51 | $47.52 | $47.52 | 30,002 |
| 2023-07-24 | $46.14 | $46.66 | $45.88 | $46.64 | $46.64 | 30,517 |
| 2023-07-21 | $46.46 | $46.52 | $45.79 | $46.04 | $46.04 | 29,866 |
| 2023-07-20 | $46.55 | $46.55 | $45.67 | $46.21 | $46.21 | 25,954 |
| 2023-07-19 | $45.67 | $46.70 | $45.33 | $46.56 | $46.56 | 45,218 |
| 2023-07-18 | $46.02 | $46.23 | $45.16 | $45.67 | $45.67 | 34,777 |
| 2023-07-17 | $46.20 | $46.47 | $45.62 | $45.81 | $45.81 | 41,755 |
| 2023-07-14 | $45.88 | $46.12 | $45.19 | $46.11 | $46.11 | 22,744 |
| 2023-07-13 | $46.25 | $46.36 | $45.75 | $46.02 | $46.02 | 32,582 |
| 2023-07-12 | $45.99 | $46.25 | $45.55 | $46.06 | $46.06 | 34,487 |
| 2023-07-11 | $45.03 | $45.51 | $44.72 | $45.40 | $45.40 | 29,497 |
| 2023-07-10 | $44.44 | $45.13 | $44.44 | $44.87 | $44.87 | 35,294 |
| 2023-07-07 | $44.74 | $45.09 | $44.41 | $44.43 | $44.43 | 33,900 |
| 2023-07-06 | $44.58 | $44.83 | $44.01 | $44.61 | $44.61 | 47,761 |
| 2023-07-05 | $45.43 | $45.43 | $44.86 | $44.95 | $44.95 | 56,013 |
| 2023-07-03 | $45.01 | $45.53 | $45.01 | $45.42 | $45.42 | 22,189 |
| 2023-06-30 | $45.54 | $45.90 | $45.10 | $45.10 | $45.10 | 38,433 |
| 2023-06-29 | $44.42 | $45.44 | $44.42 | $45.14 | $45.14 | 34,355 |
| 2023-06-28 | $44.32 | $44.80 | $43.96 | $44.42 | $44.42 | 32,599 |
| 2023-06-27 | $44.57 | $44.59 | $43.98 | $44.31 | $44.31 | 34,514 |
| 2023-06-26 | $44.31 | $45.48 | $44.29 | $44.36 | $44.36 | 41,083 |
| 2023-06-23 | $44.83 | $45.44 | $43.92 | $44.22 | $44.22 | 84,664 |
| 2023-06-22 | $45.85 | $45.98 | $45.05 | $45.22 | $45.22 | 42,919 |
| 2023-06-21 | $45.37 | $46.37 | $44.99 | $45.86 | $45.86 | 45,058 |
| 2023-06-20 | $45.70 | $46.12 | $45.35 | $45.37 | $45.37 | 51,292 |
| 2023-06-16 | $46.26 | $46.54 | $45.31 | $45.73 | $45.73 | 387,237 |
| 2023-06-15 | $45.73 | $46.04 | $45.26 | $45.85 | $45.85 | 56,705 |
| 2023-06-14 | $46.19 | $46.43 | $45.24 | $45.89 | $45.89 | 54,718 |
| 2023-06-13 | $46.81 | $47.50 | $46.15 | $46.19 | $46.19 | 72,650 |
| 2023-06-12 | $46.11 | $46.77 | $46.03 | $46.51 | $46.51 | 50,618 |
| 2023-06-09 | $45.90 | $46.20 | $45.59 | $46.08 | $46.08 | 32,588 |
| 2023-06-08 | $46.64 | $46.80 | $45.73 | $45.85 | $45.85 | 36,467 |
| 2023-06-07 | $46.23 | $47.24 | $46.23 | $46.79 | $46.79 | 78,306 |
| 2023-06-06 | $45.14 | $46.66 | $45.14 | $46.19 | $46.19 | 57,236 |
| 2023-06-05 | $45.90 | $46.25 | $45.08 | $45.26 | $45.26 | 44,492 |
| 2023-06-02 | $44.81 | $46.36 | $44.67 | $46.25 | $46.25 | 56,058 |
| 2023-06-01 | $44.85 | $45.47 | $44.38 | $44.46 | $44.46 | 75,697 |
| 2023-05-31 | $45.14 | $45.69 | $44.46 | $44.97 | $44.97 | 277,186 |
| 2023-05-30 | $46.06 | $46.30 | $44.94 | $45.26 | $45.26 | 57,886 |
| 2023-05-26 | $44.45 | $46.12 | $44.45 | $45.77 | $45.77 | 44,825 |
| 2023-05-25 | $43.89 | $44.50 | $42.37 | $44.49 | $44.49 | 79,621 |
| 2023-05-24 | $44.19 | $44.24 | $43.22 | $43.72 | $43.72 | 43,428 |
| 2023-05-23 | $44.54 | $45.41 | $44.05 | $44.35 | $44.35 | 61,669 |
| 2023-05-22 | $44.24 | $44.93 | $43.96 | $44.70 | $44.70 | 53,193 |
| 2023-05-19 | $44.40 | $44.70 | $43.66 | $44.10 | $44.10 | 127,298 |
| 2023-05-18 | $43.17 | $44.15 | $43.17 | $43.96 | $43.96 | 44,019 |
| 2023-05-17 | $42.17 | $43.54 | $42.01 | $43.38 | $43.38 | 55,264 |
| 2023-05-16 | $41.52 | $42.26 | $41.52 | $42.13 | $42.13 | 37,230 |
| 2023-05-15 | $41.99 | $42.22 | $41.43 | $41.66 | $41.66 | 51,668 |
| 2023-05-12 | $41.87 | $42.14 | $41.39 | $42.12 | $42.04 | 53,285 |
| 2023-05-11 | $40.42 | $41.90 | $40.42 | $41.86 | $41.78 | 60,740 |
| 2023-05-10 | $39.35 | $40.66 | $39.06 | $40.62 | $40.54 | 84,394 |
| 2023-05-09 | $38.74 | $39.16 | $38.48 | $38.93 | $38.86 | 60,931 |
| 2023-05-08 | $38.65 | $39.08 | $38.14 | $38.89 | $38.89 | 90,953 |
| 2023-05-05 | $39.25 | $40.50 | $38.17 | $38.59 | $38.59 | 82,177 |
| 2023-05-04 | $39.37 | $39.84 | $39.15 | $39.60 | $39.60 | 63,260 |
| 2023-05-03 | $39.65 | $40.20 | $39.65 | $39.71 | $39.71 | 49,386 |
| 2023-05-02 | $40.00 | $40.33 | $39.29 | $39.40 | $39.40 | 51,346 |
| 2023-05-01 | $40.12 | $40.67 | $39.29 | $40.29 | $40.29 | 52,542 |
| 2023-04-28 | $40.16 | $40.52 | $40.16 | $40.27 | $40.27 | 35,945 |
| 2023-04-27 | $39.74 | $40.36 | $39.74 | $40.09 | $40.09 | 36,823 |
| 2023-04-26 | $39.63 | $39.65 | $39.06 | $39.52 | $39.52 | 41,936 |
| 2023-04-25 | $40.61 | $40.99 | $39.61 | $39.71 | $39.71 | 64,334 |
| 2023-04-24 | $40.50 | $41.67 | $40.50 | $40.96 | $40.96 | 84,568 |
| 2023-04-21 | $39.91 | $40.86 | $37.76 | $40.59 | $40.59 | 117,022 |
| 2023-04-20 | $42.41 | $42.74 | $42.23 | $42.70 | $42.70 | 65,289 |
| 2023-04-19 | $44.65 | $44.65 | $42.24 | $42.44 | $42.44 | 128,876 |
| 2023-04-18 | $45.22 | $45.35 | $44.72 | $44.92 | $44.92 | 42,999 |
| 2023-04-17 | $45.42 | $45.46 | $45.04 | $45.11 | $45.11 | 38,208 |
| 2023-04-14 | $45.34 | $45.62 | $45.12 | $45.29 | $45.29 | 44,603 |
| 2023-04-13 | $44.83 | $45.58 | $44.73 | $45.54 | $45.54 | 29,996 |
| 2023-04-12 | $45.97 | $45.97 | $44.66 | $44.74 | $44.74 | 25,892 |
| 2023-04-11 | $44.39 | $44.91 | $44.19 | $44.86 | $44.86 | 44,196 |
| 2023-04-10 | $44.66 | $44.89 | $44.20 | $44.53 | $44.53 | 83,860 |
| 2023-04-06 | $44.80 | $44.98 | $44.37 | $44.79 | $44.79 | 48,250 |
| 2023-04-05 | $44.61 | $44.89 | $44.42 | $44.89 | $44.89 | 33,352 |
| 2023-04-04 | $44.68 | $44.82 | $44.20 | $44.76 | $44.76 | 41,173 |
| 2023-04-03 | $42.48 | $44.77 | $42.48 | $44.72 | $44.72 | 135,548 |
| 2023-03-31 | $44.15 | $45.02 | $44.02 | $44.96 | $44.96 | 75,507 |
| 2023-03-30 | $44.01 | $44.29 | $43.61 | $44.02 | $44.02 | 33,572 |
| 2023-03-29 | $43.49 | $43.85 | $43.22 | $43.76 | $43.76 | 39,590 |
| 2023-03-28 | $43.32 | $43.50 | $43.03 | $43.34 | $43.34 | 70,494 |
| 2023-03-27 | $43.33 | $43.69 | $42.85 | $43.34 | $43.34 | 41,235 |
| 2023-03-24 | $42.25 | $43.22 | $41.85 | $42.89 | $42.89 | 33,300 |
| 2023-03-23 | $42.80 | $43.17 | $42.33 | $42.61 | $42.61 | 42,838 |
| 2023-03-22 | $43.21 | $43.68 | $42.59 | $42.66 | $42.66 | 42,680 |
| 2023-03-21 | $43.22 | $43.60 | $42.89 | $43.41 | $43.41 | 50,355 |
| 2023-03-20 | $42.97 | $43.61 | $42.30 | $42.73 | $42.73 | 55,485 |
| 2023-03-17 | $43.27 | $43.53 | $42.12 | $42.67 | $42.67 | 165,814 |
| 2023-03-16 | $42.39 | $43.76 | $42.00 | $43.35 | $43.35 | 46,199 |
| 2023-03-15 | $41.93 | $42.73 | $41.79 | $42.73 | $42.73 | 61,903 |
| 2023-03-14 | $42.19 | $43.15 | $42.16 | $42.72 | $42.72 | 55,399 |
| 2023-03-13 | $42.44 | $43.48 | $41.35 | $41.80 | $41.80 | 56,731 |
| 2023-03-10 | $43.02 | $44.34 | $42.62 | $42.95 | $42.95 | 54,764 |
| 2023-03-09 | $42.67 | $43.49 | $42.65 | $43.24 | $43.24 | 44,117 |
| 2023-03-08 | $42.94 | $43.16 | $42.20 | $42.77 | $42.77 | 35,941 |
| 2023-03-07 | $43.84 | $44.00 | $42.41 | $42.82 | $42.82 | 45,050 |
| 2023-03-06 | $44.66 | $45.29 | $43.76 | $43.89 | $43.89 | 80,893 |
| 2023-03-03 | $44.51 | $45.41 | $44.05 | $44.66 | $44.66 | 72,653 |
| 2023-03-02 | $43.56 | $44.63 | $43.27 | $44.42 | $44.42 | 39,126 |
| 2023-03-01 | $43.73 | $44.35 | $43.15 | $43.87 | $43.87 | 44,578 |
| 2023-02-28 | $43.09 | $44.04 | $43.09 | $43.80 | $43.80 | 92,196 |
| 2023-02-27 | $43.20 | $43.88 | $43.05 | $43.28 | $43.28 | 35,072 |
| 2023-02-24 | $42.63 | $43.07 | $42.35 | $42.99 | $42.99 | 86,900 |
| 2023-02-23 | $43.74 | $43.83 | $42.85 | $43.16 | $43.16 | 45,758 |
| 2023-02-22 | $42.92 | $43.55 | $42.78 | $43.49 | $43.49 | 87,037 |
| 2023-02-21 | $42.98 | $43.29 | $42.64 | $42.98 | $42.98 | 78,842 |
| 2023-02-17 | $43.36 | $43.90 | $43.10 | $43.45 | $43.45 | 52,792 |
| 2023-02-16 | $41.75 | $43.77 | $41.75 | $43.53 | $43.45 | 103,469 |
| 2023-02-15 | $41.62 | $42.41 | $41.56 | $42.02 | $41.94 | 62,618 |
| 2023-02-14 | $42.23 | $42.23 | $41.34 | $41.88 | $41.80 | 87,368 |
| 2023-02-13 | $41.77 | $42.82 | $41.39 | $42.27 | $42.19 | 107,970 |
| 2023-02-10 | $45.82 | $46.25 | $40.71 | $41.55 | $41.47 | 207,190 |
| 2023-02-09 | $48.76 | $48.99 | $47.88 | $48.31 | $48.22 | 135,711 |
| 2023-02-08 | $48.48 | $48.76 | $48.00 | $48.44 | $48.35 | 77,087 |
| 2023-02-07 | $48.07 | $48.83 | $47.90 | $48.67 | $48.58 | 70,845 |
| 2023-02-06 | $51.25 | $51.43 | $47.81 | $48.34 | $48.25 | 96,288 |
| 2023-02-03 | $50.87 | $51.90 | $50.87 | $51.67 | $51.67 | 70,846 |
| 2023-02-02 | $49.78 | $51.51 | $49.50 | $51.39 | $51.39 | 49,834 |
| 2023-02-01 | $49.04 | $49.88 | $49.00 | $49.63 | $49.63 | 138,385 |
| 2023-01-31 | $48.19 | $49.35 | $48.15 | $49.03 | $49.03 | 98,616 |
| 2023-01-30 | $47.99 | $48.41 | $47.81 | $48.13 | $48.13 | 46,570 |
| 2023-01-27 | $48.40 | $48.76 | $47.67 | $47.98 | $47.98 | 36,604 |
| 2023-01-26 | $48.90 | $48.95 | $48.11 | $48.40 | $48.40 | 39,517 |
| 2023-01-25 | $48.53 | $48.67 | $47.70 | $48.41 | $48.41 | 52,477 |
| 2023-01-24 | $48.75 | $49.51 | $48.59 | $48.92 | $48.92 | 26,952 |
| 2023-01-23 | $49.86 | $50.40 | $49.38 | $49.55 | $49.55 | 19,069 |
| 2023-01-20 | $50.18 | $50.22 | $49.49 | $49.87 | $49.87 | 37,215 |
| 2023-01-19 | $49.70 | $50.60 | $49.61 | $49.78 | $49.78 | 34,141 |
| 2023-01-18 | $49.90 | $50.83 | $49.68 | $49.98 | $49.98 | 32,942 |
| 2023-01-17 | $49.56 | $50.08 | $49.56 | $50.00 | $50.00 | 29,359 |
| 2023-01-13 | $48.55 | $49.83 | $48.55 | $49.76 | $49.76 | 24,452 |
| 2023-01-12 | $48.24 | $49.14 | $47.71 | $48.90 | $48.90 | 31,127 |
| 2023-01-11 | $47.72 | $48.41 | $47.68 | $48.19 | $48.19 | 42,068 |
| 2023-01-10 | $46.49 | $48.32 | $46.40 | $47.55 | $47.55 | 40,997 |
| 2023-01-09 | $47.60 | $48.15 | $46.81 | $46.81 | $46.81 | 42,349 |
| 2023-01-06 | $47.13 | $48.04 | $46.97 | $47.17 | $47.17 | 52,087 |
| 2023-01-05 | $47.37 | $47.99 | $46.17 | $46.50 | $46.50 | 75,814 |
| 2023-01-04 | $50.59 | $50.84 | $46.96 | $47.41 | $47.41 | 113,858 |
| 2023-01-03 | $47.36 | $50.48 | $47.06 | $50.29 | $50.29 | 144,521 |
| 2022-12-30 | $47.00 | $47.42 | $46.45 | $46.90 | $46.90 | 50,979 |
| 2022-12-29 | $46.47 | $47.32 | $46.13 | $47.27 | $47.27 | 43,990 |
| 2022-12-28 | $47.67 | $47.67 | $45.96 | $45.98 | $45.98 | 31,627 |
| 2022-12-27 | $47.77 | $48.04 | $46.76 | $47.52 | $47.52 | 49,504 |
| 2022-12-23 | $47.69 | $48.12 | $47.10 | $47.71 | $47.71 | 44,402 |
| 2022-12-22 | $49.07 | $49.08 | $46.89 | $47.74 | $47.74 | 78,430 |
| 2022-12-21 | $49.27 | $50.04 | $48.42 | $49.32 | $49.32 | 87,170 |
| 2022-12-20 | $48.63 | $49.14 | $48.10 | $48.77 | $48.77 | 54,396 |
| 2022-12-19 | $48.81 | $49.58 | $48.44 | $48.70 | $48.70 | 57,860 |
| 2022-12-16 | $48.63 | $49.02 | $47.67 | $48.42 | $48.42 | 194,911 |
| 2022-12-15 | $50.19 | $50.19 | $48.87 | $48.97 | $48.97 | 59,422 |
| 2022-12-14 | $51.79 | $51.94 | $50.57 | $50.62 | $50.62 | 54,183 |
| 2022-12-13 | $52.21 | $52.71 | $50.79 | $51.52 | $51.52 | 122,625 |
| 2022-12-12 | $50.58 | $51.07 | $49.94 | $50.96 | $50.96 | 47,755 |
| 2022-12-09 | $49.92 | $51.44 | $49.92 | $50.89 | $50.89 | 29,913 |
| 2022-12-08 | $51.91 | $51.91 | $49.66 | $49.72 | $49.72 | 52,039 |
| 2022-12-07 | $53.11 | $53.54 | $51.67 | $52.10 | $52.10 | 45,342 |
| 2022-12-06 | $53.67 | $53.67 | $52.48 | $53.00 | $53.00 | 42,790 |
| 2022-12-05 | $54.26 | $54.50 | $53.08 | $53.68 | $53.68 | 41,747 |
| 2022-12-02 | $54.90 | $55.44 | $52.55 | $54.75 | $54.75 | 37,871 |
| 2022-12-01 | $55.95 | $56.08 | $54.97 | $55.58 | $55.24 | 34,155 |
| 2022-11-30 | $54.37 | $55.68 | $53.42 | $55.55 | $55.21 | 83,374 |
| 2022-11-29 | $53.92 | $56.68 | $53.85 | $54.54 | $54.20 | 68,283 |
| 2022-11-28 | $55.41 | $55.50 | $53.70 | $53.88 | $53.55 | 40,762 |
| 2022-11-25 | $55.90 | $56.49 | $55.50 | $55.57 | $55.23 | 22,321 |
| 2022-11-23 | $55.46 | $56.14 | $55.20 | $55.77 | $55.43 | 24,797 |
| 2022-11-22 | $54.94 | $56.64 | $54.94 | $55.20 | $54.86 | 58,600 |
| 2022-11-21 | $53.65 | $54.83 | $53.65 | $54.13 | $53.80 | 61,957 |
| 2022-11-18 | $54.15 | $54.15 | $53.15 | $53.93 | $53.60 | 71,695 |
| 2022-11-17 | $52.47 | $53.36 | $52.14 | $53.26 | $52.93 | 36,280 |
| 2022-11-16 | $52.28 | $53.30 | $51.80 | $52.81 | $52.48 | 52,445 |
| 2022-11-15 | $51.40 | $53.47 | $50.72 | $52.31 | $51.99 | 62,134 |
| 2022-11-14 | $50.85 | $51.65 | $50.10 | $50.91 | $50.60 | 24,915 |
| 2022-11-11 | $50.80 | $51.64 | $50.46 | $50.81 | $50.81 | 35,511 |
| 2022-11-10 | $50.02 | $51.99 | $50.02 | $50.81 | $50.81 | 97,400 |
| 2022-11-09 | $49.27 | $49.44 | $48.50 | $48.54 | $48.54 | 26,663 |
| 2022-11-08 | $49.99 | $50.85 | $48.97 | $49.11 | $49.11 | 37,397 |
| 2022-11-07 | $47.91 | $50.97 | $47.49 | $49.79 | $49.79 | 54,923 |
| 2022-11-04 | $51.56 | $53.97 | $46.06 | $48.06 | $48.06 | 55,423 |
| 2022-11-03 | $51.27 | $52.01 | $50.92 | $51.74 | $51.74 | 26,353 |
| 2022-11-02 | $51.03 | $53.34 | $51.03 | $51.88 | $51.88 | 35,185 |
| 2022-11-01 | $53.28 | $53.70 | $51.06 | $53.05 | $53.05 | 26,694 |
| 2022-10-31 | $51.97 | $53.52 | $51.79 | $53.14 | $53.14 | 55,798 |
| 2022-10-28 | $51.71 | $52.70 | $50.75 | $52.35 | $52.35 | 50,041 |
| 2022-10-27 | $52.20 | $52.35 | $51.20 | $51.26 | $51.26 | 71,626 |
| 2022-10-26 | $51.94 | $52.78 | $51.50 | $51.71 | $51.71 | 27,864 |
| 2022-10-25 | $50.59 | $52.07 | $50.41 | $51.85 | $51.85 | 31,805 |
| 2022-10-24 | $49.80 | $51.48 | $49.34 | $50.76 | $50.76 | 46,467 |
| 2022-10-21 | $47.50 | $49.52 | $47.50 | $49.33 | $49.33 | 32,033 |
| 2022-10-20 | $47.08 | $47.30 | $46.40 | $47.25 | $47.25 | 36,652 |
| 2022-10-19 | $47.29 | $47.67 | $46.39 | $47.18 | $47.18 | 35,569 |
| 2022-10-18 | $47.94 | $48.13 | $47.30 | $47.58 | $47.58 | 32,168 |
| 2022-10-17 | $46.39 | $47.71 | $46.39 | $47.32 | $47.32 | 31,063 |
| 2022-10-14 | $47.03 | $47.03 | $45.67 | $46.01 | $46.01 | 29,241 |
| 2022-10-13 | $44.75 | $47.21 | $44.69 | $46.87 | $46.87 | 32,598 |
| 2022-10-12 | $45.56 | $45.82 | $45.39 | $45.45 | $45.45 | 19,225 |
| 2022-10-11 | $45.60 | $45.89 | $45.09 | $45.48 | $45.48 | 32,018 |
| 2022-10-10 | $45.56 | $45.69 | $44.89 | $45.45 | $45.45 | 20,466 |
| 2022-10-07 | $46.65 | $46.65 | $44.90 | $45.05 | $45.05 | 51,551 |
| 2022-10-06 | $46.80 | $47.20 | $46.55 | $46.82 | $46.82 | 25,968 |
| 2022-10-05 | $46.94 | $47.13 | $46.37 | $46.80 | $46.80 | 27,425 |
| 2022-10-04 | $46.79 | $47.64 | $46.79 | $47.46 | $47.46 | 30,239 |
| 2022-10-03 | $45.21 | $46.30 | $45.15 | $46.21 | $46.21 | 32,147 |
| 2022-09-30 | $45.18 | $45.90 | $45.09 | $45.09 | $45.09 | 32,473 |
| 2022-09-29 | $45.02 | $45.50 | $44.90 | $45.39 | $45.39 | 26,200 |
| 2022-09-28 | $45.01 | $45.97 | $44.85 | $45.56 | $45.56 | 35,499 |
| 2022-09-27 | $44.79 | $46.22 | $44.00 | $44.80 | $44.80 | 26,282 |
| 2022-09-26 | $44.31 | $45.06 | $44.31 | $44.62 | $44.62 | 53,944 |
| 2022-09-23 | $45.29 | $45.29 | $44.07 | $44.65 | $44.65 | 40,018 |
| 2022-09-22 | $45.85 | $45.90 | $44.96 | $45.57 | $45.57 | 34,209 |
| 2022-09-21 | $45.94 | $46.53 | $45.45 | $45.70 | $45.70 | 24,307 |
| 2022-09-20 | $46.01 | $46.01 | $45.23 | $45.94 | $45.94 | 31,678 |
| 2022-09-19 | $45.21 | $46.28 | $45.05 | $46.27 | $46.27 | 30,239 |
| 2022-09-16 | $45.39 | $46.49 | $44.73 | $45.38 | $45.38 | 85,388 |
| 2022-09-15 | $46.29 | $46.34 | $45.32 | $45.61 | $45.61 | 38,151 |
| 2022-09-14 | $47.25 | $47.25 | $46.01 | $46.40 | $46.40 | 44,876 |
| 2022-09-13 | $48.07 | $48.21 | $46.78 | $47.01 | $47.01 | 32,286 |
| 2022-09-12 | $48.60 | $49.03 | $48.07 | $48.75 | $48.75 | 35,764 |
| 2022-09-09 | $47.84 | $48.43 | $47.84 | $48.11 | $48.11 | 26,345 |
| 2022-09-08 | $47.85 | $47.97 | $47.49 | $47.71 | $47.71 | 19,918 |
| 2022-09-07 | $47.27 | $48.30 | $47.21 | $47.97 | $47.97 | 37,001 |
| 2022-09-06 | $47.95 | $48.40 | $46.76 | $47.48 | $47.48 | 43,012 |
| 2022-09-02 | $48.37 | $48.69 | $47.68 | $47.95 | $47.95 | 27,036 |
| 2022-09-01 | $49.61 | $49.61 | $47.85 | $48.09 | $48.09 | 37,619 |
| 2022-08-31 | $49.89 | $49.94 | $49.22 | $49.68 | $49.68 | 110,757 |
| 2022-08-30 | $50.30 | $50.50 | $49.63 | $49.98 | $49.98 | 31,817 |
| 2022-08-29 | $50.13 | $50.90 | $50.00 | $50.39 | $50.39 | 19,100 |
| 2022-08-26 | $51.73 | $52.26 | $50.37 | $50.51 | $50.51 | 50,665 |
| 2022-08-25 | $50.96 | $52.13 | $50.96 | $52.03 | $52.03 | 38,955 |
| 2022-08-24 | $51.26 | $51.26 | $50.51 | $50.79 | $50.79 | 23,033 |
| 2022-08-23 | $51.56 | $51.74 | $51.02 | $51.02 | $51.02 | 24,925 |
| 2022-08-22 | $52.11 | $52.11 | $51.52 | $51.75 | $51.75 | 35,654 |
| 2022-08-19 | $52.78 | $52.99 | $52.14 | $52.38 | $52.38 | 25,577 |
| 2022-08-18 | $51.11 | $52.99 | $51.11 | $52.84 | $52.84 | 40,392 |
| 2022-08-17 | $50.73 | $51.17 | $50.40 | $51.11 | $51.11 | 25,241 |
| 2022-08-16 | $50.26 | $51.36 | $50.26 | $51.12 | $51.12 | 35,329 |
| 2022-08-15 | $49.98 | $50.50 | $49.80 | $50.15 | $50.15 | 62,411 |
| 2022-08-12 | $49.34 | $50.41 | $48.62 | $50.26 | $50.26 | 37,319 |
| 2022-08-11 | $48.63 | $49.13 | $48.29 | $49.05 | $49.05 | 21,506 |
| 2022-08-10 | $48.60 | $49.12 | $48.02 | $48.59 | $48.59 | 57,056 |
| 2022-08-09 | $49.93 | $49.93 | $48.05 | $48.30 | $48.30 | 49,848 |
| 2022-08-08 | $48.06 | $49.28 | $47.95 | $49.05 | $49.05 | 44,005 |
| 2022-08-05 | $47.21 | $49.08 | $46.15 | $48.08 | $48.08 | 59,168 |
| 2022-08-04 | $46.82 | $46.99 | $45.52 | $45.91 | $45.91 | 53,095 |
| 2022-08-03 | $47.34 | $47.34 | $46.74 | $46.90 | $46.90 | 55,974 |
| 2022-08-02 | $47.98 | $47.98 | $47.20 | $47.32 | $47.32 | 20,189 |
| 2022-08-01 | $47.23 | $48.51 | $47.23 | $48.16 | $48.16 | 44,403 |
| 2022-07-29 | $47.75 | $48.14 | $47.32 | $47.43 | $47.43 | 53,026 |
| 2022-07-28 | $47.70 | $48.43 | $47.60 | $47.79 | $47.79 | 35,342 |
| 2022-07-27 | $47.01 | $47.73 | $46.74 | $47.61 | $47.61 | 35,958 |
| 2022-07-26 | $46.01 | $46.98 | $46.01 | $46.81 | $46.81 | 30,028 |
| 2022-07-25 | $45.88 | $46.15 | $45.75 | $45.94 | $45.94 | 20,123 |
| 2022-07-22 | $46.46 | $46.46 | $45.55 | $45.76 | $45.76 | 27,433 |
| 2022-07-21 | $46.47 | $46.78 | $46.07 | $46.78 | $46.78 | 24,769 |
| 2022-07-20 | $45.89 | $46.77 | $45.54 | $46.72 | $46.72 | 46,574 |
| 2022-07-19 | $44.71 | $46.22 | $44.71 | $45.75 | $45.75 | 44,734 |
| 2022-07-18 | $44.19 | $45.21 | $44.02 | $44.32 | $44.32 | 36,214 |
| 2022-07-15 | $43.65 | $44.31 | $43.09 | $44.07 | $44.07 | 55,304 |
| 2022-07-14 | $42.74 | $43.34 | $42.30 | $43.25 | $43.25 | 69,079 |
| 2022-07-13 | $43.21 | $44.19 | $42.88 | $43.24 | $43.24 | 30,641 |
| 2022-07-12 | $43.82 | $44.50 | $43.46 | $43.49 | $43.49 | 43,315 |
| 2022-07-11 | $43.80 | $44.19 | $43.69 | $43.83 | $43.83 | 24,604 |
| 2022-07-08 | $43.16 | $43.88 | $42.79 | $43.82 | $43.82 | 36,056 |
| 2022-07-07 | $42.95 | $43.69 | $42.93 | $43.17 | $43.17 | 37,830 |
| 2022-07-06 | $43.72 | $43.72 | $42.38 | $42.96 | $42.96 | 38,549 |
| 2022-07-05 | $43.61 | $43.93 | $42.38 | $43.91 | $43.91 | 70,908 |
| 2022-07-01 | $43.90 | $44.40 | $43.42 | $44.08 | $44.08 | 42,415 |
| 2022-06-30 | $43.33 | $44.48 | $43.33 | $44.05 | $44.05 | 51,078 |
| 2022-06-29 | $43.94 | $43.94 | $43.20 | $43.73 | $43.73 | 34,591 |
| 2022-06-28 | $44.96 | $46.38 | $43.90 | $43.94 | $43.94 | 36,608 |
| 2022-06-27 | $44.67 | $45.26 | $44.33 | $44.84 | $44.84 | 31,890 |
| 2022-06-24 | $43.69 | $44.61 | $43.69 | $44.52 | $44.52 | 79,363 |
| 2022-06-23 | $44.03 | $44.24 | $43.42 | $43.62 | $43.62 | 32,997 |
| 2022-06-22 | $43.96 | $44.44 | $43.73 | $44.01 | $44.01 | 46,238 |
| 2022-06-21 | $44.10 | $44.64 | $43.99 | $44.34 | $44.34 | 56,123 |
| 2022-06-17 | $44.14 | $44.54 | $43.57 | $43.91 | $43.91 | 242,042 |
| 2022-06-16 | $43.94 | $43.95 | $43.05 | $43.76 | $43.76 | 81,053 |
| 2022-06-15 | $44.40 | $45.07 | $43.78 | $44.42 | $44.42 | 55,306 |
| 2022-06-14 | $43.33 | $44.27 | $43.33 | $43.95 | $43.95 | 58,134 |
| 2022-06-13 | $43.43 | $43.77 | $43.01 | $43.36 | $43.36 | 70,371 |
| 2022-06-10 | $44.36 | $44.50 | $43.93 | $44.22 | $44.22 | 40,186 |
| 2022-06-09 | $44.79 | $45.14 | $44.70 | $44.70 | $44.70 | 36,178 |
| 2022-06-08 | $46.14 | $46.14 | $44.83 | $44.84 | $44.84 | 46,735 |
| 2022-06-07 | $45.64 | $46.72 | $45.64 | $46.46 | $46.46 | 56,039 |
| 2022-06-06 | $45.99 | $46.23 | $45.40 | $45.80 | $45.80 | 60,998 |
| 2022-06-03 | $45.24 | $45.69 | $44.94 | $45.54 | $45.54 | 54,250 |
| 2022-06-02 | $45.63 | $46.11 | $45.29 | $45.50 | $45.50 | 40,170 |
| 2022-06-01 | $44.88 | $45.79 | $44.44 | $45.45 | $45.45 | 66,388 |
| 2022-05-31 | $44.47 | $45.23 | $44.07 | $44.71 | $44.71 | 78,300 |
| 2022-05-27 | $44.19 | $44.63 | $44.06 | $44.61 | $44.61 | 25,075 |
| 2022-05-26 | $43.89 | $44.67 | $43.84 | $43.97 | $43.97 | 45,252 |
| 2022-05-25 | $43.26 | $43.78 | $42.20 | $43.56 | $43.56 | 36,376 |
| 2022-05-24 | $43.50 | $43.66 | $42.39 | $43.51 | $43.51 | 58,468 |
| 2022-05-23 | $44.43 | $44.43 | $43.36 | $43.56 | $43.56 | 34,269 |
| 2022-05-20 | $45.25 | $45.85 | $43.52 | $44.26 | $44.26 | 42,891 |
| 2022-05-19 | $45.58 | $45.65 | $44.69 | $45.03 | $45.03 | 58,288 |
| 2022-05-18 | $46.98 | $47.43 | $45.33 | $45.74 | $45.74 | 66,032 |
| 2022-05-17 | $47.10 | $47.19 | $46.45 | $46.84 | $46.84 | 44,632 |
| 2022-05-16 | $46.43 | $47.04 | $46.26 | $46.54 | $46.54 | 89,093 |
| 2022-05-13 | $46.02 | $46.94 | $45.86 | $46.36 | $46.36 | 60,556 |
| 2022-05-12 | $45.99 | $46.39 | $44.93 | $45.59 | $45.59 | 51,582 |
| 2022-05-11 | $47.06 | $47.52 | $45.45 | $46.15 | $46.15 | 48,919 |
| 2022-05-10 | $48.36 | $48.61 | $46.51 | $46.83 | $46.83 | 53,032 |
| 2022-05-09 | $47.72 | $48.41 | $47.08 | $47.65 | $47.65 | 62,569 |
| 2022-05-06 | $49.47 | $49.47 | $47.24 | $48.13 | $48.13 | 61,913 |
| 2022-05-05 | $49.34 | $50.24 | $48.27 | $49.15 | $49.15 | 38,734 |
| 2022-05-04 | $49.24 | $49.90 | $47.94 | $49.90 | $49.90 | 52,702 |
| 2022-05-03 | $49.67 | $49.70 | $48.36 | $48.85 | $48.85 | 57,891 |
| 2022-05-02 | $49.90 | $50.42 | $48.81 | $49.80 | $49.80 | 57,377 |
| 2022-04-29 | $49.69 | $50.74 | $49.41 | $49.49 | $49.49 | 52,273 |
| 2022-04-28 | $49.31 | $50.20 | $49.00 | $50.04 | $50.04 | 45,329 |
| 2022-04-27 | $49.19 | $49.89 | $48.70 | $48.95 | $48.95 | 30,367 |
| 2022-04-26 | $49.98 | $50.69 | $48.60 | $48.92 | $48.92 | 56,733 |
| 2022-04-25 | $49.67 | $50.23 | $48.73 | $49.98 | $49.98 | 45,359 |
| 2022-04-22 | $52.08 | $53.30 | $49.31 | $50.06 | $50.06 | 50,921 |
| 2022-04-21 | $52.90 | $53.40 | $52.30 | $52.49 | $52.49 | 51,434 |
| 2022-04-20 | $52.51 | $53.30 | $52.04 | $52.50 | $52.50 | 63,347 |
| 2022-04-19 | $52.13 | $52.70 | $51.88 | $51.96 | $51.96 | 41,917 |
| 2022-04-18 | $52.69 | $52.80 | $51.60 | $52.00 | $52.00 | 28,001 |
| 2022-04-14 | $52.94 | $53.66 | $52.62 | $52.70 | $52.70 | 39,885 |
| 2022-04-13 | $52.65 | $53.13 | $52.41 | $52.84 | $52.84 | 43,396 |
| 2022-04-12 | $53.03 | $54.03 | $52.22 | $52.51 | $52.51 | 48,115 |
| 2022-04-11 | $52.35 | $53.61 | $51.96 | $52.93 | $52.93 | 53,706 |
| 2022-04-08 | $53.42 | $53.58 | $52.13 | $52.20 | $52.20 | 75,824 |
| 2022-04-07 | $52.83 | $53.50 | $52.74 | $53.36 | $53.36 | 60,922 |
| 2022-04-06 | $52.37 | $53.31 | $51.85 | $52.63 | $52.63 | 42,081 |
| 2022-04-05 | $53.16 | $54.35 | $52.30 | $52.33 | $52.33 | 34,666 |
| 2022-04-04 | $54.53 | $54.53 | $52.99 | $53.34 | $53.34 | 41,579 |
| 2022-04-01 | $52.87 | $54.37 | $52.80 | $54.31 | $54.31 | 58,008 |
| 2022-03-31 | $53.64 | $53.95 | $52.10 | $52.39 | $52.39 | 69,727 |
| 2022-03-30 | $54.60 | $54.79 | $52.99 | $53.64 | $53.64 | 39,400 |
| 2022-03-29 | $52.80 | $54.76 | $52.80 | $54.42 | $54.42 | 60,021 |
| 2022-03-28 | $52.81 | $52.94 | $52.12 | $52.71 | $52.71 | 29,380 |
| 2022-03-25 | $51.52 | $52.59 | $51.30 | $52.59 | $52.59 | 31,289 |
| 2022-03-24 | $52.43 | $52.65 | $51.45 | $51.57 | $51.57 | 18,493 |
| 2022-03-23 | $52.69 | $52.82 | $52.02 | $52.02 | $52.02 | 21,148 |
| 2022-03-22 | $53.24 | $53.45 | $52.51 | $53.03 | $53.03 | 20,895 |
| 2022-03-21 | $52.82 | $53.31 | $52.67 | $52.82 | $52.82 | 38,353 |
| 2022-03-18 | $52.42 | $52.90 | $52.15 | $52.75 | $52.75 | 80,319 |
| 2022-03-17 | $51.74 | $52.86 | $51.74 | $52.70 | $52.70 | 22,922 |
| 2022-03-16 | $51.53 | $52.14 | $51.17 | $51.88 | $51.88 | 36,909 |
| 2022-03-15 | $50.90 | $51.40 | $50.45 | $51.22 | $51.22 | 26,936 |
| 2022-03-14 | $50.83 | $51.17 | $50.26 | $50.56 | $50.56 | 29,092 |
| 2022-03-11 | $51.35 | $51.75 | $50.74 | $50.80 | $50.80 | 30,343 |
| 2022-03-10 | $50.54 | $51.26 | $50.27 | $51.20 | $51.20 | 26,376 |
| 2022-03-09 | $50.97 | $51.31 | $49.74 | $51.26 | $51.26 | 26,953 |
| 2022-03-08 | $50.46 | $51.02 | $49.82 | $50.07 | $50.07 | 27,623 |
| 2022-03-07 | $51.01 | $51.28 | $50.28 | $50.65 | $50.65 | 30,369 |
| 2022-03-04 | $49.97 | $51.30 | $49.65 | $51.01 | $51.01 | 45,757 |
| 2022-03-03 | $50.16 | $50.28 | $49.29 | $50.24 | $50.24 | 34,314 |
| 2022-03-02 | $48.37 | $50.40 | $48.37 | $50.14 | $50.14 | 26,921 |
| 2022-03-01 | $48.88 | $49.00 | $47.66 | $48.31 | $48.31 | 57,221 |
| 2022-02-28 | $47.89 | $49.13 | $47.50 | $48.79 | $48.79 | 65,228 |
| 2022-02-25 | $48.29 | $48.86 | $47.87 | $48.50 | $48.50 | 38,442 |
| 2022-02-24 | $46.80 | $48.01 | $46.80 | $47.98 | $47.98 | 61,004 |
| 2022-02-23 | $48.66 | $48.87 | $47.63 | $47.80 | $47.80 | 37,498 |
| 2022-02-22 | $48.75 | $49.15 | $47.40 | $48.63 | $48.63 | 51,372 |
| 2022-02-18 | $48.81 | $49.25 | $48.54 | $49.12 | $49.12 | 46,476 |
| 2022-02-17 | $49.48 | $49.67 | $48.91 | $49.09 | $49.09 | 39,919 |
| 2022-02-16 | $49.90 | $50.20 | $48.02 | $49.92 | $49.92 | 36,089 |
| 2022-02-15 | $48.75 | $50.17 | $48.16 | $49.98 | $49.98 | 51,171 |
| 2022-02-14 | $48.25 | $48.74 | $47.32 | $48.52 | $48.52 | 60,671 |
| 2022-02-11 | $49.12 | $49.12 | $47.60 | $48.00 | $48.00 | 47,592 |
| 2022-02-10 | $50.02 | $50.30 | $48.73 | $48.90 | $48.90 | 68,917 |
| 2022-02-09 | $49.97 | $51.00 | $49.97 | $50.36 | $50.36 | 68,782 |
| 2022-02-08 | $47.20 | $50.18 | $46.21 | $49.90 | $49.90 | 98,718 |
| 2022-02-07 | $43.21 | $43.80 | $42.73 | $43.06 | $43.06 | 26,645 |
| 2022-02-04 | $42.92 | $43.42 | $42.31 | $43.30 | $43.30 | 27,229 |
| 2022-02-03 | $43.26 | $43.94 | $43.00 | $43.21 | $43.21 | 41,766 |
| 2022-02-02 | $43.39 | $43.39 | $42.63 | $43.39 | $43.39 | 43,858 |
| 2022-02-01 | $43.54 | $43.54 | $42.75 | $43.16 | $43.16 | 37,190 |
| 2022-01-31 | $43.28 | $43.63 | $42.93 | $43.35 | $43.35 | 49,357 |
| 2022-01-28 | $41.99 | $43.70 | $41.99 | $43.70 | $43.70 | 41,114 |
| 2022-01-27 | $42.52 | $43.29 | $42.00 | $42.21 | $42.21 | 35,729 |
| 2022-01-26 | $43.40 | $43.86 | $42.02 | $42.40 | $42.40 | 34,782 |
| 2022-01-25 | $43.16 | $44.53 | $41.66 | $43.00 | $43.00 | 60,467 |
| 2022-01-24 | $41.79 | $43.78 | $41.60 | $43.74 | $43.74 | 83,343 |
| 2022-01-21 | $40.41 | $42.58 | $40.41 | $41.64 | $41.64 | 72,481 |
| 2022-01-20 | $40.94 | $41.80 | $40.66 | $40.78 | $40.78 | 50,035 |
| 2022-01-19 | $40.83 | $41.37 | $40.30 | $40.91 | $40.91 | 53,589 |
| 2022-01-18 | $40.97 | $40.99 | $40.08 | $40.53 | $40.53 | 30,541 |
| 2022-01-14 | $40.60 | $41.15 | $40.50 | $41.14 | $41.14 | 33,622 |
| 2022-01-13 | $41.32 | $41.52 | $40.86 | $40.99 | $40.99 | 18,667 |
| 2022-01-12 | $41.78 | $41.94 | $40.97 | $41.10 | $41.10 | 33,991 |
| 2022-01-11 | $41.32 | $41.96 | $40.87 | $41.73 | $41.73 | 30,297 |
| 2022-01-10 | $41.26 | $41.91 | $40.90 | $41.69 | $41.69 | 25,034 |
| 2022-01-07 | $41.96 | $42.55 | $41.50 | $41.50 | $41.50 | 31,157 |
| 2022-01-06 | $42.75 | $42.75 | $42.00 | $42.18 | $42.18 | 25,204 |
| 2022-01-05 | $43.85 | $43.85 | $42.50 | $42.60 | $42.60 | 36,503 |
| 2022-01-04 | $43.85 | $43.90 | $43.20 | $43.57 | $43.57 | 30,704 |
| 2022-01-03 | $43.50 | $44.14 | $43.32 | $43.50 | $43.50 | 29,676 |
| 2021-12-31 | $43.34 | $43.71 | $42.96 | $43.13 | $43.13 | 25,637 |
| 2021-12-30 | $44.17 | $44.45 | $43.51 | $43.56 | $43.56 | 57,214 |
| 2021-12-29 | $44.29 | $44.74 | $43.98 | $44.33 | $44.33 | 35,661 |
| 2021-12-28 | $44.75 | $44.75 | $43.99 | $44.19 | $44.19 | 51,481 |
| 2021-12-27 | $44.42 | $44.72 | $44.10 | $44.58 | $44.58 | 19,236 |
| 2021-12-23 | $43.82 | $44.40 | $43.65 | $44.14 | $44.14 | 80,389 |
| 2021-12-22 | $43.51 | $44.08 | $43.20 | $43.49 | $43.49 | 35,591 |
| 2021-12-21 | $43.02 | $43.84 | $41.97 | $43.52 | $43.52 | 58,954 |
| 2021-12-20 | $43.68 | $44.18 | $42.08 | $42.74 | $42.74 | 85,326 |
| 2021-12-17 | $44.53 | $44.79 | $44.01 | $44.36 | $44.36 | 172,640 |
| 2021-12-16 | $45.29 | $45.32 | $44.23 | $44.43 | $44.43 | 46,756 |
| 2021-12-15 | $43.74 | $45.06 | $43.52 | $45.01 | $45.01 | 58,106 |
| 2021-12-14 | $44.16 | $44.80 | $43.76 | $43.80 | $43.80 | 49,497 |
| 2021-12-13 | $44.22 | $44.89 | $43.88 | $44.18 | $44.18 | 68,573 |
| 2021-12-10 | $45.21 | $45.21 | $44.29 | $44.50 | $44.50 | 16,994 |
| 2021-12-09 | $45.18 | $45.18 | $44.52 | $44.56 | $44.56 | 18,962 |
| 2021-12-08 | $45.70 | $45.89 | $45.23 | $45.62 | $45.62 | 26,227 |
| 2021-12-07 | $45.94 | $46.37 | $45.49 | $45.73 | $45.73 | 31,990 |
| 2021-12-06 | $44.48 | $45.73 | $44.48 | $45.52 | $45.52 | 32,922 |
| 2021-12-03 | $44.17 | $45.18 | $43.69 | $43.92 | $43.92 | 28,819 |
| 2021-12-02 | $43.70 | $44.59 | $43.60 | $44.20 | $44.20 | 49,620 |
| 2021-12-01 | $44.81 | $45.30 | $43.75 | $43.75 | $43.75 | 69,567 |
| 2021-11-30 | $44.21 | $44.50 | $41.46 | $43.84 | $43.84 | 74,044 |
| 2021-11-29 | $45.71 | $46.34 | $44.53 | $44.66 | $44.66 | 41,176 |
| 2021-11-26 | $46.43 | $46.43 | $44.59 | $45.26 | $45.26 | 23,178 |
| 2021-11-24 | $47.24 | $48.25 | $47.06 | $47.64 | $47.64 | 36,112 |
| 2021-11-23 | $48.21 | $48.21 | $47.05 | $47.63 | $47.63 | 58,734 |
| 2021-11-22 | $47.79 | $48.42 | $47.24 | $48.07 | $48.07 | 39,362 |
| 2021-11-19 | $46.17 | $47.83 | $46.17 | $47.35 | $47.35 | 279,231 |
| 2021-11-18 | $46.47 | $46.64 | $45.44 | $46.57 | $46.57 | 52,964 |
| 2021-11-17 | $48.44 | $48.44 | $46.22 | $46.46 | $46.46 | 53,513 |
| 2021-11-16 | $48.44 | $49.89 | $48.44 | $49.67 | $48.62 | 57,504 |
| 2021-11-15 | $49.44 | $49.44 | $48.53 | $48.68 | $47.65 | 39,090 |
| 2021-11-12 | $48.76 | $49.60 | $48.39 | $49.24 | $48.20 | 36,733 |
| 2021-11-11 | $48.79 | $49.29 | $48.34 | $48.68 | $47.65 | 30,314 |
| 2021-11-10 | $48.05 | $48.92 | $47.77 | $48.77 | $47.74 | 112,347 |
| 2021-11-09 | $48.45 | $48.45 | $47.24 | $47.85 | $46.84 | 71,850 |
| 2021-11-08 | $50.34 | $50.85 | $48.25 | $48.42 | $47.40 | 87,784 |
| 2021-11-05 | $48.03 | $51.48 | $48.03 | $50.21 | $49.15 | 60,991 |
| 2021-11-04 | $47.32 | $47.87 | $46.47 | $46.82 | $45.83 | 63,276 |
| 2021-11-03 | $47.37 | $48.32 | $46.32 | $46.96 | $45.97 | 84,426 |
| 2021-11-02 | $46.53 | $47.43 | $46.52 | $47.27 | $46.27 | 36,332 |
| 2021-11-01 | $46.19 | $47.05 | $45.67 | $46.31 | $45.33 | 56,033 |
| 2021-10-29 | $43.70 | $46.15 | $43.50 | $46.05 | $45.08 | 64,580 |
| 2021-10-28 | $43.11 | $44.34 | $42.69 | $44.18 | $43.25 | 40,453 |
| 2021-10-27 | $43.73 | $44.05 | $42.75 | $43.00 | $42.09 | 44,718 |
| 2021-10-26 | $44.04 | $44.47 | $43.39 | $43.86 | $42.94 | 33,783 |
| 2021-10-25 | $43.59 | $44.90 | $43.37 | $44.11 | $43.18 | 59,644 |
| 2021-10-22 | $43.98 | $44.65 | $43.29 | $43.50 | $42.58 | 24,022 |
| 2021-10-21 | $43.95 | $44.15 | $43.59 | $43.91 | $42.98 | 24,702 |
| 2021-10-20 | $43.56 | $44.37 | $40.91 | $43.94 | $43.01 | 25,646 |
| 2021-10-19 | $44.01 | $44.26 | $43.29 | $43.90 | $42.98 | 39,534 |
| 2021-10-18 | $44.13 | $44.64 | $43.80 | $44.02 | $43.09 | 21,750 |
| 2021-10-15 | $44.89 | $44.99 | $44.08 | $44.20 | $43.27 | 42,565 |
| 2021-10-14 | $43.96 | $44.49 | $43.35 | $44.44 | $43.50 | 34,387 |
| 2021-10-13 | $44.10 | $44.16 | $43.34 | $43.72 | $42.80 | 21,081 |
| 2021-10-12 | $44.24 | $44.94 | $43.71 | $43.75 | $42.83 | 24,286 |
| 2021-10-11 | $44.75 | $45.18 | $44.21 | $44.24 | $43.31 | 28,274 |
| 2021-10-08 | $45.33 | $45.55 | $44.75 | $44.84 | $43.90 | 15,383 |
| 2021-10-07 | $44.52 | $45.75 | $44.03 | $45.54 | $44.58 | 102,221 |
| 2021-10-06 | $44.43 | $44.90 | $43.93 | $44.37 | $43.44 | 32,149 |
| 2021-10-05 | $44.44 | $45.12 | $44.15 | $44.79 | $43.85 | 43,990 |
| 2021-10-04 | $45.15 | $45.95 | $44.21 | $44.44 | $43.50 | 36,741 |
| 2021-10-01 | $44.34 | $45.70 | $44.07 | $45.32 | $44.37 | 39,252 |
| 2021-09-30 | $45.05 | $45.56 | $44.02 | $44.03 | $43.10 | 34,225 |
| 2021-09-29 | $44.80 | $45.42 | $44.54 | $44.74 | $43.80 | 21,596 |
| 2021-09-28 | $45.58 | $45.58 | $44.69 | $44.86 | $43.91 | 22,841 |
| 2021-09-27 | $45.38 | $46.18 | $45.38 | $45.58 | $44.62 | 27,459 |
| 2021-09-24 | $45.18 | $45.84 | $44.68 | $45.18 | $44.23 | 20,599 |
| 2021-09-23 | $44.66 | $45.83 | $44.66 | $45.24 | $44.29 | 19,029 |
| 2021-09-22 | $44.57 | $45.00 | $44.19 | $44.60 | $43.66 | 15,294 |
| 2021-09-21 | $44.54 | $44.54 | $43.80 | $44.18 | $43.25 | 12,572 |
| 2021-09-20 | $44.49 | $44.82 | $43.51 | $44.20 | $43.27 | 22,392 |
| 2021-09-17 | $45.15 | $45.41 | $44.27 | $45.35 | $44.39 | 147,130 |
| 2021-09-16 | $45.27 | $45.41 | $44.72 | $45.14 | $44.19 | 23,433 |
| 2021-09-15 | $44.87 | $45.31 | $44.41 | $45.31 | $44.36 | 23,053 |
| 2021-09-14 | $45.96 | $45.96 | $44.56 | $45.00 | $44.05 | 29,879 |
| 2021-09-13 | $45.75 | $46.03 | $45.24 | $45.76 | $44.80 | 26,137 |
| 2021-09-10 | $46.46 | $46.48 | $45.56 | $45.59 | $44.63 | 22,759 |
| 2021-09-09 | $46.97 | $47.05 | $46.28 | $46.28 | $45.30 | 21,429 |
| 2021-09-08 | $47.97 | $47.97 | $46.63 | $47.05 | $46.06 | 25,820 |
| 2021-09-07 | $48.05 | $48.10 | $47.44 | $48.01 | $47.00 | 17,821 |
| 2021-09-03 | $47.03 | $48.78 | $47.03 | $48.24 | $47.22 | 37,390 |
| 2021-09-02 | $47.95 | $48.13 | $47.20 | $47.72 | $46.71 | 19,897 |
| 2021-09-01 | $48.58 | $48.58 | $47.34 | $47.75 | $46.74 | 26,889 |
| 2021-08-31 | $48.53 | $49.51 | $48.26 | $48.41 | $47.39 | 54,354 |
| 2021-08-30 | $48.98 | $49.20 | $48.63 | $48.69 | $47.66 | 22,985 |
| 2021-08-27 | $49.33 | $49.99 | $49.07 | $49.15 | $48.11 | 40,070 |
| 2021-08-26 | $48.11 | $49.11 | $48.11 | $48.50 | $47.48 | 42,199 |
| 2021-08-25 | $47.55 | $48.46 | $47.46 | $48.29 | $47.27 | 28,920 |
| 2021-08-24 | $46.49 | $47.48 | $46.19 | $47.03 | $46.04 | 26,643 |
| 2021-08-23 | $46.14 | $48.47 | $45.79 | $46.49 | $45.51 | 53,170 |
| 2021-08-20 | $45.19 | $46.55 | $45.15 | $45.85 | $44.88 | 250,992 |
| 2021-08-19 | $45.90 | $47.80 | $45.05 | $45.41 | $44.45 | 48,379 |
| 2021-08-18 | $45.63 | $46.93 | $45.63 | $46.18 | $45.21 | 48,689 |
| 2021-08-17 | $46.21 | $46.27 | $45.02 | $45.80 | $44.83 | 65,200 |
| 2021-08-16 | $46.99 | $48.74 | $46.05 | $46.59 | $45.61 | 62,190 |
| 2021-08-13 | $48.51 | $49.08 | $46.91 | $47.22 | $46.23 | 39,977 |
| 2021-08-12 | $47.83 | $48.84 | $46.81 | $48.38 | $47.36 | 54,412 |
| 2021-08-11 | $47.61 | $48.11 | $46.26 | $47.90 | $46.89 | 50,021 |
| 2021-08-10 | $46.19 | $47.64 | $45.54 | $47.55 | $46.55 | 32,270 |
| 2021-08-09 | $46.25 | $46.78 | $45.40 | $46.21 | $45.24 | 36,581 |
| 2021-08-06 | $47.62 | $50.99 | $45.55 | $46.17 | $45.20 | 57,017 |
| 2021-08-05 | $46.79 | $47.07 | $46.21 | $46.92 | $45.93 | 42,713 |
| 2021-08-04 | $46.52 | $46.80 | $45.94 | $46.46 | $45.48 | 34,212 |
| 2021-08-03 | $46.65 | $47.07 | $46.05 | $46.99 | $46.00 | 60,316 |
| 2021-08-02 | $47.83 | $48.07 | $46.48 | $46.70 | $45.72 | 35,780 |
| 2021-07-30 | $46.47 | $47.70 | $46.15 | $47.56 | $46.56 | 56,551 |
| 2021-07-29 | $45.67 | $46.46 | $45.45 | $46.21 | $45.24 | 39,859 |
| 2021-07-28 | $45.49 | $45.74 | $44.98 | $45.41 | $44.45 | 37,569 |
| 2021-07-27 | $45.12 | $45.49 | $44.50 | $45.26 | $44.31 | 23,934 |
| 2021-07-26 | $44.69 | $45.72 | $44.69 | $45.28 | $44.33 | 31,168 |
| 2021-07-23 | $44.14 | $44.91 | $43.95 | $44.60 | $43.66 | 40,329 |
| 2021-07-22 | $43.45 | $45.06 | $43.37 | $44.06 | $43.13 | 38,509 |
| 2021-07-21 | $43.78 | $45.19 | $43.78 | $44.13 | $43.20 | 27,774 |
| 2021-07-20 | $42.89 | $45.24 | $42.04 | $43.49 | $42.57 | 72,093 |
| 2021-07-19 | $42.60 | $43.87 | $42.32 | $42.72 | $41.82 | 40,000 |
| 2021-07-16 | $43.80 | $43.84 | $43.07 | $43.29 | $42.38 | 28,654 |
| 2021-07-15 | $43.90 | $44.93 | $43.44 | $43.77 | $42.85 | 26,455 |
| 2021-07-14 | $43.29 | $44.23 | $42.81 | $43.90 | $42.98 | 39,163 |
| 2021-07-13 | $44.16 | $44.16 | $43.12 | $43.28 | $42.37 | 29,579 |
| 2021-07-12 | $44.23 | $44.36 | $43.75 | $44.24 | $43.31 | 29,363 |
| 2021-07-09 | $44.30 | $44.87 | $44.30 | $44.35 | $43.42 | 21,632 |
| 2021-07-08 | $43.93 | $44.30 | $43.15 | $43.87 | $42.95 | 56,531 |
| 2021-07-07 | $44.92 | $45.06 | $43.77 | $44.69 | $43.75 | 43,542 |
| 2021-07-06 | $46.15 | $46.15 | $44.01 | $44.75 | $43.81 | 40,996 |
| 2021-07-02 | $46.41 | $46.41 | $45.36 | $45.57 | $44.61 | 15,853 |
| 2021-07-01 | $46.39 | $46.82 | $46.22 | $46.30 | $45.32 | 33,300 |
| 2021-06-30 | $45.98 | $46.42 | $45.59 | $46.27 | $45.30 | 24,617 |
| 2021-06-29 | $46.66 | $46.95 | $46.06 | $46.19 | $45.22 | 19,867 |
| 2021-06-28 | $47.08 | $47.68 | $46.38 | $46.46 | $45.48 | 30,896 |
| 2021-06-25 | $46.54 | $47.60 | $46.21 | $47.01 | $46.02 | 112,639 |
| 2021-06-24 | $46.37 | $46.82 | $46.22 | $46.53 | $45.55 | 20,708 |
| 2021-06-23 | $45.99 | $46.77 | $45.98 | $46.08 | $45.11 | 49,844 |
| 2021-06-22 | $45.68 | $46.75 | $45.20 | $46.00 | $45.03 | 34,560 |
| 2021-06-21 | $45.80 | $46.43 | $45.25 | $45.92 | $44.95 | 102,724 |
| 2021-06-18 | $48.10 | $48.44 | $45.25 | $45.44 | $44.48 | 165,292 |
| 2021-06-17 | $49.04 | $49.04 | $48.21 | $48.49 | $47.47 | 31,027 |
| 2021-06-16 | $49.26 | $49.47 | $48.71 | $49.04 | $48.01 | 32,229 |
| 2021-06-15 | $48.45 | $49.53 | $48.45 | $48.97 | $47.94 | 31,792 |
| 2021-06-14 | $47.99 | $48.50 | $47.78 | $48.38 | $47.36 | 34,797 |
| 2021-06-11 | $47.76 | $47.97 | $47.60 | $47.87 | $46.86 | 21,455 |
| 2021-06-10 | $48.00 | $48.00 | $47.27 | $47.46 | $46.46 | 21,404 |
| 2021-06-09 | $47.67 | $47.96 | $47.40 | $47.67 | $46.67 | 32,137 |
| 2021-06-08 | $47.57 | $47.93 | $47.22 | $47.56 | $46.56 | 44,899 |
| 2021-06-07 | $48.14 | $48.93 | $47.31 | $47.68 | $46.68 | 34,620 |
| 2021-06-04 | $48.69 | $48.88 | $48.10 | $48.21 | $47.19 | 33,213 |
| 2021-06-03 | $48.61 | $48.84 | $47.94 | $48.50 | $47.48 | 24,761 |
| 2021-06-02 | $49.08 | $49.13 | $45.38 | $48.71 | $47.68 | 28,137 |
| 2021-06-01 | $48.96 | $49.38 | $48.54 | $48.84 | $47.81 | 45,156 |
| 2021-05-28 | $49.60 | $49.92 | $48.38 | $48.79 | $47.76 | 29,009 |
| 2021-05-27 | $49.74 | $50.04 | $49.24 | $49.28 | $48.24 | 29,592 |
| 2021-05-26 | $49.19 | $49.55 | $48.76 | $49.49 | $48.45 | 36,461 |
| 2021-05-25 | $48.87 | $49.71 | $48.04 | $49.15 | $48.11 | 87,026 |
| 2021-05-24 | $49.34 | $49.34 | $48.60 | $48.87 | $47.84 | 63,241 |
| 2021-05-21 | $48.55 | $49.49 | $47.97 | $48.99 | $47.96 | 275,378 |
| 2021-05-20 | $47.75 | $48.67 | $47.19 | $48.57 | $47.55 | 49,847 |
| 2021-05-19 | $47.61 | $48.36 | $46.93 | $47.83 | $46.82 | 53,318 |
| 2021-05-18 | $47.51 | $48.68 | $47.51 | $48.15 | $47.14 | 80,218 |
| 2021-05-17 | $48.30 | $48.53 | $47.56 | $47.79 | $46.78 | 58,553 |
| 2021-05-14 | $46.83 | $48.68 | $46.75 | $48.53 | $47.51 | 47,279 |
| 2021-05-13 | $44.83 | $46.62 | $44.83 | $46.47 | $45.49 | 40,752 |
| 2021-05-12 | $45.34 | $46.24 | $44.71 | $44.83 | $43.89 | 59,419 |
| 2021-05-11 | $45.82 | $46.40 | $45.48 | $45.79 | $44.83 | 61,625 |
| 2021-05-10 | $46.98 | $47.37 | $46.46 | $46.46 | $45.48 | 72,542 |
| 2021-05-07 | $48.25 | $48.25 | $45.90 | $47.02 | $46.03 | 133,179 |
| 2021-05-06 | $47.79 | $48.89 | $46.83 | $48.74 | $47.71 | 68,530 |
| 2021-05-05 | $47.50 | $47.88 | $47.19 | $47.54 | $46.54 | 49,154 |
| 2021-05-04 | $45.92 | $47.55 | $45.40 | $47.37 | $46.37 | 110,140 |
| 2021-05-03 | $45.56 | $46.56 | $45.46 | $46.28 | $45.30 | 74,976 |
| 2021-04-30 | $45.11 | $45.60 | $44.78 | $45.35 | $44.39 | 78,453 |
| 2021-04-29 | $45.65 | $46.13 | $44.98 | $45.56 | $44.60 | 54,215 |
| 2021-04-28 | $44.96 | $45.58 | $44.89 | $45.21 | $44.26 | 47,205 |
| 2021-04-27 | $44.97 | $45.23 | $44.69 | $45.01 | $44.06 | 37,233 |
| 2021-04-26 | $44.71 | $45.49 | $44.07 | $44.98 | $44.03 | 42,616 |
| 2021-04-23 | $44.10 | $45.10 | $43.86 | $44.38 | $43.44 | 54,602 |
| 2021-04-22 | $44.87 | $44.97 | $43.78 | $43.95 | $43.02 | 32,971 |
| 2021-04-21 | $45.16 | $45.19 | $44.39 | $44.56 | $43.62 | 36,659 |
| 2021-04-20 | $45.48 | $45.73 | $44.78 | $45.19 | $44.24 | 31,829 |
| 2021-04-19 | $46.00 | $46.00 | $45.22 | $45.50 | $44.54 | 50,340 |
| 2021-04-16 | $45.40 | $46.14 | $44.40 | $45.94 | $44.97 | 27,681 |
| 2021-04-15 | $45.31 | $45.51 | $44.53 | $45.12 | $44.17 | 42,999 |
| 2021-04-14 | $44.60 | $45.50 | $44.36 | $44.88 | $43.93 | 54,887 |
| 2021-04-13 | $44.56 | $45.22 | $44.11 | $44.55 | $43.61 | 46,235 |
| 2021-04-12 | $44.97 | $45.80 | $44.49 | $44.61 | $43.67 | 41,431 |
| 2021-04-09 | $46.28 | $46.28 | $45.04 | $45.30 | $44.35 | 41,191 |
| 2021-04-08 | $46.25 | $46.63 | $45.93 | $46.23 | $45.26 | 66,248 |
| 2021-04-07 | $46.55 | $47.07 | $46.05 | $46.06 | $45.09 | 46,421 |
| 2021-04-06 | $47.26 | $47.26 | $46.17 | $46.45 | $45.47 | 38,795 |
| 2021-04-05 | $47.06 | $47.49 | $45.85 | $47.49 | $46.49 | 29,613 |
| 2021-04-01 | $46.85 | $46.99 | $45.92 | $46.84 | $45.85 | 27,684 |
| 2021-03-31 | $47.21 | $47.21 | $45.66 | $46.39 | $45.41 | 80,200 |
| 2021-03-30 | $46.66 | $47.59 | $46.53 | $46.79 | $45.80 | 37,531 |
| 2021-03-29 | $46.53 | $47.87 | $46.53 | $46.69 | $45.71 | 69,440 |
| 2021-03-26 | $45.78 | $46.90 | $45.75 | $46.75 | $45.76 | 39,508 |
| 2021-03-25 | $44.68 | $45.69 | $44.21 | $45.33 | $44.37 | 51,644 |
| 2021-03-24 | $45.35 | $47.24 | $45.00 | $45.10 | $44.15 | 61,230 |
| 2021-03-23 | $45.96 | $46.72 | $44.81 | $45.18 | $44.23 | 41,255 |
| 2021-03-22 | $46.96 | $47.00 | $46.03 | $46.21 | $45.24 | 28,402 |
| 2021-03-19 | $46.05 | $47.97 | $45.71 | $47.25 | $46.25 | 188,267 |
| 2021-03-18 | $46.49 | $47.57 | $45.54 | $46.55 | $45.57 | 65,941 |
| 2021-03-17 | $46.98 | $47.18 | $46.15 | $46.90 | $45.91 | 38,670 |
| 2021-03-16 | $47.67 | $47.96 | $45.97 | $47.10 | $46.11 | 56,131 |
| 2021-03-15 | $47.56 | $48.28 | $46.98 | $47.74 | $46.73 | 39,747 |
| 2021-03-12 | $47.80 | $48.28 | $47.26 | $47.70 | $46.69 | 28,290 |
| 2021-03-11 | $47.68 | $48.17 | $47.16 | $47.78 | $46.77 | 49,330 |
| 2021-03-10 | $46.74 | $47.55 | $46.69 | $47.15 | $46.16 | 50,017 |
| 2021-03-09 | $46.88 | $48.15 | $46.08 | $46.36 | $45.38 | 74,148 |
| 2021-03-08 | $45.93 | $46.59 | $44.81 | $46.43 | $45.45 | 113,559 |
| 2021-03-05 | $45.08 | $45.92 | $43.92 | $45.44 | $44.48 | 110,768 |
| 2021-03-04 | $45.00 | $45.34 | $43.18 | $44.29 | $43.36 | 98,161 |
| 2021-03-03 | $45.92 | $46.19 | $44.45 | $44.71 | $43.77 | 65,287 |
| 2021-03-02 | $46.72 | $46.95 | $45.61 | $45.61 | $44.65 | 53,202 |
| 2021-03-01 | $46.39 | $47.04 | $45.91 | $46.91 | $45.92 | 73,036 |
| 2021-02-26 | $46.15 | $47.63 | $45.37 | $46.01 | $45.04 | 81,059 |
| 2021-02-25 | $55.00 | $55.21 | $46.64 | $46.64 | $45.66 | 93,486 |
| 2021-02-24 | $52.06 | $54.89 | $49.01 | $54.89 | $53.73 | 98,782 |
| 2021-02-23 | $51.53 | $52.64 | $50.09 | $51.97 | $50.87 | 62,584 |
| 2021-02-22 | $52.51 | $53.35 | $51.26 | $51.66 | $50.57 | 62,784 |
| 2021-02-19 | $53.26 | $54.15 | $52.45 | $52.67 | $51.56 | 349,741 |
| 2021-02-18 | $52.76 | $53.74 | $52.40 | $53.11 | $51.99 | 103,777 |
| 2021-02-17 | $53.56 | $54.32 | $52.42 | $53.07 | $51.95 | 69,332 |
| 2021-02-16 | $54.04 | $54.34 | $52.96 | $53.93 | $52.79 | 98,957 |
| 2021-02-12 | $54.69 | $54.73 | $53.42 | $53.92 | $52.78 | 50,226 |
| 2021-02-11 | $53.58 | $54.76 | $52.74 | $54.55 | $53.40 | 74,806 |
| 2021-02-10 | $53.76 | $53.88 | $52.52 | $53.25 | $52.13 | 61,343 |
| 2021-02-09 | $52.64 | $53.88 | $51.85 | $53.25 | $52.13 | 49,081 |
| 2021-02-08 | $52.31 | $53.09 | $51.71 | $52.62 | $51.51 | 51,237 |
| 2021-02-05 | $50.51 | $52.08 | $49.67 | $51.89 | $50.80 | 83,305 |
| 2021-02-04 | $48.90 | $50.92 | $48.46 | $50.10 | $49.04 | 101,089 |
| 2021-02-03 | $48.06 | $49.10 | $47.74 | $48.90 | $47.87 | 82,452 |
| 2021-02-02 | $48.99 | $49.22 | $47.85 | $48.01 | $47.00 | 92,072 |
| 2021-02-01 | $49.09 | $49.12 | $47.02 | $48.82 | $47.79 | 67,514 |
| 2021-01-29 | $48.99 | $49.51 | $47.51 | $49.09 | $48.06 | 122,477 |
| 2021-01-28 | $52.74 | $52.79 | $48.63 | $48.99 | $47.96 | 89,052 |
| 2021-01-27 | $52.28 | $53.18 | $51.73 | $52.25 | $51.15 | 81,212 |
| 2021-01-26 | $53.61 | $53.61 | $52.52 | $53.12 | $52.00 | 48,091 |
| 2021-01-25 | $52.99 | $53.72 | $52.05 | $53.28 | $52.16 | 58,360 |
| 2021-01-22 | $51.66 | $53.14 | $51.66 | $53.10 | $51.98 | 43,072 |
| 2021-01-21 | $52.10 | $52.50 | $51.53 | $52.15 | $51.05 | 55,875 |
| 2021-01-20 | $51.43 | $52.86 | $50.91 | $52.10 | $51.00 | 60,737 |
| 2021-01-19 | $52.02 | $52.60 | $50.92 | $51.24 | $50.16 | 54,282 |
| 2021-01-15 | $52.49 | $52.49 | $50.25 | $51.31 | $50.23 | 61,954 |
| 2021-01-14 | $51.69 | $53.50 | $51.66 | $52.38 | $51.28 | 60,145 |
| 2021-01-13 | $50.70 | $51.69 | $50.56 | $51.40 | $50.32 | 48,967 |
| 2021-01-12 | $49.83 | $50.68 | $46.65 | $50.34 | $49.28 | 51,486 |
| 2021-01-11 | $50.16 | $50.48 | $48.78 | $49.73 | $48.68 | 57,099 |
| 2021-01-08 | $51.95 | $52.06 | $50.46 | $50.79 | $49.40 | 73,430 |
| 2021-01-07 | $51.24 | $52.91 | $50.78 | $51.91 | $50.49 | 51,954 |
| 2021-01-06 | $48.79 | $51.69 | $48.79 | $51.00 | $49.61 | 83,778 |
| 2021-01-05 | $46.75 | $49.60 | $46.45 | $48.80 | $47.47 | 76,487 |
| 2021-01-04 | $47.29 | $47.38 | $46.05 | $46.96 | $45.68 | 57,150 |
| 2020-12-31 | $47.35 | $47.70 | $47.12 | $47.29 | $46.00 | 38,283 |
| 2020-12-30 | $46.11 | $47.89 | $46.11 | $47.46 | $46.16 | 46,419 |
| 2020-12-29 | $45.76 | $46.21 | $45.13 | $46.01 | $44.75 | 52,469 |
| 2020-12-28 | $44.73 | $45.95 | $44.67 | $45.65 | $44.40 | 57,170 |
| 2020-12-24 | $44.68 | $45.00 | $44.03 | $44.27 | $43.06 | 22,034 |
| 2020-12-23 | $45.65 | $45.65 | $44.40 | $44.61 | $43.39 | 32,388 |
| 2020-12-22 | $45.04 | $45.05 | $44.19 | $44.39 | $43.18 | 47,645 |
| 2020-12-21 | $44.77 | $45.16 | $44.15 | $45.02 | $43.79 | 45,171 |
| 2020-12-18 | $46.86 | $47.75 | $45.10 | $45.63 | $44.38 | 332,986 |
| 2020-12-17 | $46.84 | $46.91 | $45.94 | $46.88 | $45.60 | 71,639 |
| 2020-12-16 | $47.38 | $47.76 | $46.28 | $46.45 | $45.18 | 47,001 |
| 2020-12-15 | $46.06 | $47.41 | $45.82 | $47.06 | $45.77 | 68,587 |
| 2020-12-14 | $45.41 | $46.38 | $45.41 | $46.06 | $44.80 | 103,241 |
| 2020-12-11 | $45.40 | $46.02 | $44.95 | $45.06 | $43.83 | 47,280 |
| 2020-12-10 | $45.42 | $46.23 | $45.42 | $45.68 | $44.43 | 48,587 |
| 2020-12-09 | $45.63 | $46.24 | $45.36 | $45.79 | $44.54 | 79,783 |
| 2020-12-08 | $45.77 | $46.14 | $45.30 | $45.39 | $44.15 | 55,969 |
| 2020-12-07 | $46.11 | $46.75 | $45.95 | $46.16 | $44.90 | 56,916 |
| 2020-12-04 | $46.38 | $47.08 | $46.06 | $46.45 | $45.18 | 48,224 |
| 2020-12-03 | $46.39 | $47.09 | $46.03 | $46.17 | $44.91 | 37,622 |
| 2020-12-02 | $46.23 | $47.09 | $46.20 | $46.37 | $45.10 | 51,546 |
| 2020-12-01 | $46.16 | $47.05 | $45.62 | $46.45 | $45.18 | 65,007 |
| 2020-11-30 | $46.13 | $47.06 | $45.47 | $45.65 | $44.40 | 92,691 |
| 2020-11-27 | $46.46 | $46.94 | $46.12 | $46.55 | $45.28 | 19,829 |
| 2020-11-25 | $46.30 | $47.02 | $45.41 | $46.34 | $45.07 | 71,321 |
| 2020-11-24 | $45.47 | $46.72 | $44.60 | $46.42 | $45.15 | 93,352 |
| 2020-11-23 | $46.00 | $47.11 | $44.79 | $45.08 | $43.85 | 100,746 |
| 2020-11-20 | $44.68 | $45.29 | $44.14 | $44.98 | $43.75 | 68,870 |
| 2020-11-19 | $45.09 | $45.94 | $44.24 | $45.10 | $43.87 | 54,478 |
| 2020-11-18 | $45.73 | $46.24 | $45.33 | $45.33 | $44.09 | 61,853 |
| 2020-11-17 | $46.34 | $46.87 | $45.42 | $45.65 | $44.40 | 89,432 |
| 2020-11-16 | $47.46 | $47.93 | $46.32 | $46.88 | $45.60 | 63,449 |
| 2020-11-13 | $47.71 | $48.42 | $46.51 | $46.82 | $45.54 | 126,788 |
| 2020-11-12 | $51.10 | $51.10 | $47.21 | $47.23 | $45.94 | 111,061 |
| 2020-11-11 | $51.61 | $52.63 | $50.90 | $51.60 | $50.19 | 133,134 |
| 2020-11-10 | $49.49 | $53.59 | $49.33 | $51.60 | $50.19 | 239,701 |
| 2020-11-09 | $50.54 | $53.60 | $50.54 | $52.34 | $50.91 | 165,084 |
| 2020-11-06 | $49.33 | $50.00 | $49.03 | $49.78 | $48.42 | 66,240 |
| 2020-11-05 | $47.90 | $49.66 | $47.90 | $49.29 | $47.94 | 92,971 |
| 2020-11-04 | $47.29 | $48.13 | $46.93 | $47.74 | $46.44 | 31,794 |
| 2020-11-03 | $46.90 | $47.87 | $46.69 | $47.62 | $46.32 | 49,980 |
| 2020-11-02 | $46.13 | $46.85 | $45.50 | $46.14 | $44.88 | 53,714 |
| 2020-10-30 | $45.28 | $45.79 | $45.18 | $45.55 | $44.31 | 87,593 |
| 2020-10-29 | $45.43 | $45.77 | $44.66 | $45.32 | $44.08 | 86,915 |
| 2020-10-28 | $46.31 | $46.69 | $45.49 | $45.72 | $44.47 | 144,598 |
| 2020-10-27 | $46.52 | $47.50 | $45.95 | $47.06 | $45.77 | 61,086 |
| 2020-10-26 | $47.18 | $47.31 | $46.13 | $46.62 | $45.35 | 116,093 |
| 2020-10-23 | $46.99 | $47.86 | $46.84 | $47.60 | $46.30 | 48,862 |
| 2020-10-22 | $45.98 | $46.74 | $45.33 | $46.66 | $45.38 | 45,979 |
| 2020-10-21 | $45.69 | $46.24 | $45.20 | $45.95 | $44.69 | 43,700 |
| 2020-10-20 | $45.43 | $45.89 | $45.00 | $45.67 | $44.42 | 48,537 |
| 2020-10-19 | $45.50 | $45.90 | $44.83 | $45.00 | $43.77 | 36,703 |
| 2020-10-16 | $44.90 | $45.43 | $44.90 | $45.09 | $43.86 | 33,975 |
| 2020-10-15 | $44.25 | $45.24 | $42.88 | $45.00 | $43.77 | 33,265 |
| 2020-10-14 | $44.87 | $45.45 | $44.42 | $45.10 | $43.87 | 142,426 |
| 2020-10-13 | $44.01 | $44.94 | $44.01 | $44.85 | $43.62 | 36,142 |
| 2020-10-12 | $44.07 | $44.49 | $43.98 | $44.27 | $43.06 | 45,850 |
| 2020-10-09 | $43.41 | $44.66 | $43.28 | $43.81 | $42.61 | 61,117 |
| 2020-10-08 | $44.01 | $44.15 | $42.88 | $43.15 | $41.97 | 87,408 |
| 2020-10-07 | $42.92 | $43.73 | $42.59 | $43.46 | $42.27 | 57,044 |
| 2020-10-06 | $42.31 | $43.43 | $42.11 | $42.42 | $41.26 | 51,692 |
| 2020-10-05 | $41.69 | $42.65 | $41.46 | $42.00 | $40.85 | 65,395 |
| 2020-10-02 | $40.89 | $41.58 | $40.89 | $41.23 | $40.10 | 44,257 |
| 2020-10-01 | $41.38 | $41.73 | $41.02 | $41.40 | $40.27 | 67,334 |
| 2020-09-30 | $41.60 | $41.96 | $40.96 | $41.06 | $39.94 | 91,503 |
| 2020-09-29 | $41.22 | $41.66 | $41.22 | $41.44 | $40.31 | 42,800 |
| 2020-09-28 | $40.83 | $41.76 | $40.83 | $41.33 | $40.20 | 64,230 |
| 2020-09-25 | $40.52 | $40.64 | $39.66 | $40.32 | $39.22 | 69,281 |
| 2020-09-24 | $40.63 | $41.44 | $40.18 | $40.84 | $39.72 | 60,456 |
| 2020-09-23 | $40.63 | $41.18 | $40.37 | $40.52 | $39.41 | 80,452 |
| 2020-09-22 | $40.72 | $40.72 | $39.73 | $40.56 | $39.45 | 31,470 |
| 2020-09-21 | $41.75 | $41.75 | $39.66 | $40.27 | $39.17 | 62,780 |
| 2020-09-18 | $42.89 | $42.93 | $41.69 | $42.51 | $41.35 | 187,510 |
| 2020-09-17 | $43.21 | $43.59 | $42.07 | $42.33 | $41.17 | 66,525 |
| 2020-09-16 | $42.47 | $44.34 | $42.47 | $43.82 | $42.62 | 132,703 |
| 2020-09-15 | $41.99 | $42.82 | $41.77 | $42.13 | $40.98 | 68,764 |
| 2020-09-14 | $44.15 | $44.15 | $40.68 | $41.49 | $40.36 | 139,505 |
| 2020-09-11 | $44.09 | $44.76 | $43.38 | $43.85 | $42.65 | 76,908 |
| 2020-09-10 | $44.93 | $45.12 | $43.79 | $43.84 | $42.64 | 55,617 |
| 2020-09-09 | $43.62 | $44.91 | $43.49 | $44.69 | $43.47 | 79,161 |
| 2020-09-08 | $43.39 | $43.97 | $42.95 | $43.11 | $41.93 | 114,536 |
| 2020-09-04 | $45.04 | $45.04 | $43.78 | $44.05 | $42.85 | 109,860 |
| 2020-09-03 | $45.74 | $45.74 | $44.44 | $44.50 | $43.28 | 198,829 |
| 2020-09-02 | $45.58 | $46.13 | $45.57 | $46.05 | $44.79 | 65,628 |
| 2020-09-01 | $44.44 | $45.26 | $44.13 | $45.26 | $44.02 | 78,480 |
| 2020-08-31 | $44.43 | $44.72 | $44.16 | $44.29 | $43.08 | 70,006 |
| 2020-08-28 | $44.04 | $44.69 | $43.85 | $44.60 | $43.38 | 85,338 |
| 2020-08-27 | $43.88 | $44.64 | $43.52 | $43.86 | $42.66 | 85,454 |
| 2020-08-26 | $44.20 | $44.41 | $43.31 | $43.72 | $42.53 | 39,375 |
| 2020-08-25 | $44.24 | $44.57 | $43.88 | $44.06 | $42.86 | 26,229 |
| 2020-08-24 | $44.27 | $44.51 | $43.82 | $44.06 | $42.86 | 38,069 |
| 2020-08-21 | $44.53 | $44.74 | $43.44 | $43.64 | $42.45 | 49,589 |
| 2020-08-20 | $44.57 | $44.76 | $44.32 | $44.49 | $43.27 | 32,438 |
| 2020-08-19 | $44.63 | $45.68 | $44.49 | $44.80 | $43.58 | 60,711 |
| 2020-08-18 | $45.59 | $45.59 | $44.14 | $44.49 | $43.27 | 46,355 |
| 2020-08-17 | $47.14 | $47.14 | $45.60 | $45.78 | $44.53 | 39,731 |
| 2020-08-14 | $47.63 | $48.01 | $46.63 | $46.79 | $45.51 | 66,496 |
| 2020-08-13 | $47.70 | $48.16 | $47.48 | $47.71 | $46.41 | 67,898 |
| 2020-08-12 | $46.87 | $48.21 | $46.87 | $47.75 | $46.45 | 84,668 |
| 2020-08-11 | $44.00 | $49.37 | $42.95 | $46.26 | $45.00 | 173,543 |
| 2020-08-10 | $46.52 | $48.45 | $46.18 | $47.74 | $46.44 | 108,413 |
| 2020-08-07 | $46.63 | $46.83 | $46.34 | $46.60 | $45.33 | 60,919 |
| 2020-08-06 | $45.93 | $46.80 | $45.31 | $46.53 | $45.26 | 63,316 |
| 2020-08-05 | $45.41 | $46.05 | $45.06 | $46.04 | $44.78 | 81,018 |
| 2020-08-04 | $44.57 | $45.36 | $44.53 | $45.19 | $43.95 | 56,338 |
| 2020-08-03 | $43.89 | $44.89 | $43.17 | $44.53 | $43.31 | 82,708 |
| 2020-07-31 | $43.66 | $43.99 | $42.01 | $43.70 | $42.51 | 95,283 |
| 2020-07-30 | $43.00 | $43.69 | $43.00 | $43.58 | $42.39 | 57,398 |
| 2020-07-29 | $42.08 | $43.63 | $42.02 | $43.56 | $42.37 | 71,366 |
| 2020-07-28 | $42.10 | $42.60 | $41.56 | $41.89 | $40.75 | 106,812 |
| 2020-07-27 | $41.02 | $42.34 | $41.02 | $42.29 | $41.13 | 46,403 |
| 2020-07-24 | $42.12 | $42.30 | $40.77 | $40.98 | $39.86 | 48,067 |
| 2020-07-23 | $42.09 | $43.10 | $42.06 | $42.33 | $41.17 | 71,934 |
| 2020-07-22 | $42.01 | $42.29 | $41.39 | $42.05 | $40.90 | 61,770 |
| 2020-07-21 | $41.68 | $42.37 | $41.53 | $41.90 | $40.75 | 57,464 |
| 2020-07-20 | $41.24 | $41.86 | $41.04 | $41.30 | $40.17 | 95,517 |
| 2020-07-17 | $40.59 | $41.58 | $40.20 | $41.26 | $40.13 | 70,677 |
| 2020-07-16 | $40.33 | $40.86 | $39.67 | $40.54 | $39.43 | 76,864 |
| 2020-07-15 | $41.21 | $41.36 | $40.25 | $40.52 | $39.41 | 77,008 |
| 2020-07-14 | $39.15 | $41.43 | $38.09 | $40.71 | $39.60 | 176,955 |
| 2020-07-13 | $45.66 | $45.70 | $39.01 | $39.02 | $37.95 | 256,685 |
| 2020-07-10 | $47.67 | $47.95 | $46.61 | $46.61 | $45.34 | 94,694 |
| 2020-07-09 | $47.90 | $48.43 | $47.21 | $47.67 | $46.37 | 98,601 |
| 2020-07-08 | $47.63 | $48.18 | $47.48 | $47.99 | $46.68 | 311,416 |
| 2020-07-07 | $47.38 | $48.26 | $47.24 | $47.66 | $46.36 | 144,710 |
| 2020-07-06 | $46.79 | $48.50 | $46.36 | $48.05 | $46.74 | 101,663 |
| 2020-07-02 | $47.99 | $47.99 | $45.76 | $46.07 | $44.81 | 69,710 |
| 2020-07-01 | $46.41 | $47.63 | $46.21 | $46.94 | $45.66 | 124,706 |
| 2020-06-30 | $47.21 | $47.65 | $46.25 | $46.36 | $45.09 | 104,261 |
| 2020-06-29 | $45.82 | $47.41 | $45.59 | $47.15 | $45.86 | 82,941 |
| 2020-06-26 | $45.35 | $45.71 | $45.23 | $45.48 | $44.24 | 189,909 |
| 2020-06-25 | $44.44 | $45.90 | $44.44 | $45.74 | $44.49 | 79,113 |
| 2020-06-24 | $45.84 | $45.84 | $44.32 | $44.43 | $43.22 | 80,665 |
| 2020-06-23 | $45.91 | $46.27 | $45.67 | $46.04 | $44.78 | 64,461 |
| 2020-06-22 | $44.47 | $45.90 | $44.32 | $45.50 | $44.26 | 80,664 |
| 2020-06-19 | $45.19 | $45.22 | $43.63 | $45.03 | $43.80 | 154,054 |
| 2020-06-18 | $44.97 | $45.35 | $44.20 | $44.87 | $43.64 | 68,488 |
| 2020-06-17 | $45.78 | $45.96 | $44.86 | $45.46 | $44.22 | 39,444 |
| 2020-06-16 | $45.99 | $47.23 | $45.27 | $45.81 | $44.56 | 76,369 |
| 2020-06-15 | $42.54 | $45.85 | $42.54 | $44.85 | $43.62 | 97,025 |
| 2020-06-12 | $45.98 | $45.98 | $43.08 | $43.99 | $42.79 | 84,726 |
| 2020-06-11 | $44.34 | $45.48 | $44.03 | $44.52 | $43.30 | 158,954 |
| 2020-06-10 | $47.03 | $47.03 | $45.65 | $46.07 | $44.81 | 85,373 |
| 2020-06-09 | $46.59 | $48.18 | $45.83 | $46.93 | $45.65 | 101,432 |
| 2020-06-08 | $46.43 | $47.65 | $45.15 | $46.68 | $45.40 | 106,048 |
| 2020-06-05 | $45.09 | $47.11 | $44.92 | $45.95 | $44.69 | 143,964 |
| 2020-06-04 | $43.82 | $44.65 | $42.04 | $43.88 | $42.68 | 130,846 |
| 2020-06-03 | $43.44 | $44.46 | $43.14 | $43.96 | $42.76 | 118,086 |
| 2020-06-02 | $42.37 | $43.04 | $41.65 | $42.88 | $41.71 | 57,283 |
| 2020-06-01 | $43.16 | $43.28 | $41.96 | $41.97 | $40.82 | 62,597 |
| 2020-05-29 | $43.25 | $43.43 | $41.76 | $43.28 | $42.10 | 80,626 |
| 2020-05-28 | $43.69 | $44.68 | $43.16 | $43.43 | $42.24 | 103,319 |
| 2020-05-27 | $42.49 | $43.47 | $41.23 | $43.37 | $42.18 | 60,702 |
| 2020-05-26 | $43.23 | $43.28 | $41.67 | $41.80 | $40.66 | 65,645 |
| 2020-05-22 | $41.10 | $42.04 | $40.88 | $41.82 | $40.68 | 46,384 |
| 2020-05-21 | $41.17 | $41.21 | $40.52 | $40.96 | $39.84 | 34,889 |
| 2020-05-20 | $40.87 | $41.70 | $39.21 | $41.34 | $40.21 | 56,954 |
| 2020-05-19 | $40.67 | $41.00 | $40.08 | $40.22 | $39.12 | 60,281 |
| 2020-05-18 | $39.77 | $41.17 | $39.49 | $41.05 | $39.93 | 83,707 |
| 2020-05-15 | $36.55 | $38.43 | $36.52 | $38.37 | $37.32 | 72,474 |
| 2020-05-14 | $36.07 | $36.69 | $35.49 | $36.69 | $35.69 | 53,447 |
| 2020-05-13 | $38.49 | $38.49 | $35.98 | $36.60 | $35.60 | 66,700 |
| 2020-05-12 | $40.40 | $40.40 | $38.59 | $38.76 | $37.70 | 66,085 |
| 2020-05-11 | $40.76 | $41.00 | $39.62 | $40.09 | $38.99 | 68,595 |
| 2020-05-08 | $39.38 | $41.17 | $39.31 | $41.17 | $40.04 | 82,762 |
| 2020-05-07 | $39.43 | $39.48 | $38.46 | $38.62 | $37.56 | 82,834 |
| 2020-05-06 | $38.47 | $39.35 | $38.26 | $38.91 | $37.85 | 98,848 |
| 2020-05-05 | $40.40 | $40.80 | $38.16 | $38.56 | $37.51 | 87,749 |
| 2020-05-04 | $39.71 | $40.40 | $39.21 | $39.88 | $38.79 | 118,209 |
| 2020-05-01 | $45.35 | $45.35 | $39.23 | $40.05 | $38.96 | 144,699 |
| 2020-04-30 | $44.50 | $47.15 | $41.45 | $45.95 | $44.69 | 193,944 |
| 2020-04-29 | $44.19 | $46.32 | $44.12 | $45.18 | $43.95 | 85,897 |
| 2020-04-28 | $43.66 | $43.66 | $42.52 | $42.97 | $41.80 | 51,928 |
| 2020-04-27 | $41.96 | $43.00 | $41.62 | $42.91 | $41.74 | 63,814 |
| 2020-04-24 | $40.73 | $41.89 | $40.23 | $41.61 | $40.47 | 56,642 |
| 2020-04-23 | $39.54 | $41.02 | $39.54 | $40.43 | $39.33 | 109,050 |
| 2020-04-22 | $39.66 | $39.89 | $38.87 | $39.54 | $38.46 | 60,852 |
| 2020-04-21 | $39.47 | $39.61 | $38.33 | $38.80 | $37.74 | 72,647 |
| 2020-04-20 | $39.44 | $40.23 | $39.44 | $39.97 | $38.88 | 56,816 |
| 2020-04-17 | $40.67 | $41.66 | $40.05 | $40.24 | $39.14 | 83,538 |
| 2020-04-16 | $39.00 | $40.36 | $38.10 | $40.19 | $39.09 | 130,003 |
| 2020-04-15 | $40.11 | $40.69 | $38.86 | $39.00 | $37.93 | 103,420 |
| 2020-04-14 | $42.54 | $42.70 | $40.69 | $41.15 | $40.03 | 68,035 |
| 2020-04-13 | $42.15 | $42.40 | $41.03 | $42.25 | $41.10 | 69,987 |
| 2020-04-09 | $41.61 | $42.46 | $41.16 | $42.41 | $41.25 | 56,544 |
| 2020-04-08 | $40.64 | $41.15 | $39.74 | $41.03 | $39.91 | 80,664 |
| 2020-04-07 | $40.67 | $40.97 | $39.23 | $39.95 | $38.86 | 119,072 |
| 2020-04-06 | $38.43 | $40.25 | $38.16 | $39.69 | $38.61 | 101,705 |
| 2020-04-03 | $37.29 | $38.60 | $36.44 | $37.39 | $36.37 | 100,101 |
| 2020-04-02 | $37.95 | $38.69 | $36.49 | $37.57 | $36.54 | 105,737 |
| 2020-04-01 | $40.13 | $40.48 | $38.35 | $38.70 | $37.64 | 88,888 |
| 2020-03-31 | $40.60 | $41.99 | $39.94 | $41.21 | $40.08 | 153,484 |
| 2020-03-30 | $37.79 | $41.01 | $37.44 | $40.90 | $39.78 | 133,942 |
| 2020-03-27 | $37.71 | $38.77 | $36.50 | $37.64 | $36.61 | 58,718 |
| 2020-03-26 | $37.23 | $39.75 | $35.60 | $38.80 | $37.74 | 90,907 |
| 2020-03-25 | $39.41 | $39.56 | $36.68 | $36.98 | $35.97 | 95,014 |
| 2020-03-24 | $37.29 | $39.98 | $35.82 | $39.06 | $37.99 | 93,319 |
| 2020-03-23 | $34.69 | $36.43 | $33.97 | $35.81 | $34.83 | 100,973 |
| 2020-03-20 | $35.53 | $36.81 | $34.19 | $34.38 | $33.44 | 149,586 |
| 2020-03-19 | $34.52 | $36.92 | $33.50 | $35.62 | $34.65 | 129,952 |
| 2020-03-18 | $31.65 | $36.26 | $30.10 | $34.61 | $33.66 | 141,280 |
| 2020-03-17 | $34.20 | $35.53 | $31.38 | $33.32 | $32.41 | 186,536 |
| 2020-03-16 | $31.36 | $36.08 | $30.44 | $33.70 | $32.78 | 168,382 |
| 2020-03-13 | $33.58 | $34.62 | $31.74 | $34.62 | $33.67 | 111,598 |
| 2020-03-12 | $35.89 | $36.22 | $31.91 | $32.30 | $31.42 | 195,949 |
| 2020-03-11 | $36.56 | $37.31 | $36.06 | $36.39 | $35.40 | 147,692 |
| 2020-03-10 | $38.87 | $38.87 | $36.00 | $37.46 | $36.44 | 188,585 |
| 2020-03-09 | $37.42 | $39.18 | $35.18 | $37.81 | $36.78 | 111,652 |
| 2020-03-06 | $39.50 | $40.45 | $38.57 | $39.64 | $38.56 | 122,556 |
| 2020-03-05 | $41.17 | $42.05 | $40.26 | $40.56 | $39.45 | 116,313 |
| 2020-03-04 | $40.68 | $42.24 | $40.27 | $42.11 | $40.96 | 113,698 |
| 2020-03-03 | $41.78 | $42.02 | $39.79 | $40.04 | $38.95 | 104,848 |
| 2020-03-02 | $40.92 | $41.80 | $40.42 | $41.74 | $40.60 | 87,762 |
| 2020-02-28 | $38.73 | $40.87 | $37.74 | $40.67 | $39.56 | 173,409 |
| 2020-02-27 | $40.99 | $40.99 | $39.62 | $39.62 | $38.54 | 115,521 |
| 2020-02-26 | $42.04 | $42.49 | $41.76 | $41.97 | $40.82 | 46,863 |
| 2020-02-25 | $42.97 | $42.97 | $41.67 | $41.86 | $40.72 | 95,676 |
| 2020-02-24 | $42.47 | $43.47 | $41.94 | $42.75 | $41.58 | 59,922 |
| 2020-02-21 | $43.95 | $44.20 | $43.01 | $43.93 | $42.73 | 56,882 |
| 2020-02-20 | $43.81 | $44.26 | $43.25 | $44.20 | $42.99 | 51,732 |
| 2020-02-19 | $43.56 | $44.27 | $42.41 | $43.88 | $42.68 | 71,179 |
| 2020-02-18 | $44.05 | $44.10 | $42.88 | $43.48 | $42.29 | 131,910 |
| 2020-02-14 | $43.28 | $44.31 | $42.88 | $44.30 | $43.09 | 77,915 |
| 2020-02-13 | $42.75 | $43.26 | $42.23 | $43.24 | $42.06 | 68,575 |
| 2020-02-12 | $43.12 | $43.79 | $42.75 | $42.84 | $41.67 | 210,967 |
| 2020-02-11 | $43.06 | $43.94 | $42.70 | $42.77 | $41.60 | 188,473 |
| 2020-02-10 | $41.59 | $43.49 | $41.30 | $43.22 | $42.04 | 189,947 |
| 2020-02-07 | $40.93 | $42.98 | $40.53 | $41.75 | $40.61 | 281,038 |
| 2020-02-06 | $40.05 | $41.76 | $39.83 | $41.22 | $40.09 | 389,700 |
| 2020-02-05 | $49.52 | $49.52 | $39.01 | $39.40 | $38.32 | 709,460 |
| 2020-02-04 | $52.67 | $53.75 | $52.06 | $52.62 | $51.18 | 176,268 |
| 2020-02-03 | $50.02 | $52.12 | $49.94 | $52.04 | $50.62 | 135,404 |
| 2020-01-31 | $50.85 | $50.85 | $49.52 | $49.84 | $48.48 | 135,871 |
| 2020-01-30 | $51.45 | $51.70 | $50.77 | $50.91 | $49.52 | 125,561 |
| 2020-01-29 | $52.60 | $53.09 | $51.17 | $51.91 | $50.49 | 148,574 |
| 2020-01-28 | $51.35 | $52.73 | $51.23 | $52.52 | $51.08 | 130,994 |
| 2020-01-27 | $51.22 | $51.73 | $50.80 | $51.21 | $49.81 | 96,307 |
| 2020-01-24 | $52.77 | $52.77 | $51.52 | $52.05 | $50.63 | 93,149 |
| 2020-01-23 | $51.92 | $52.80 | $51.39 | $52.58 | $51.14 | 215,796 |
| 2020-01-22 | $53.22 | $53.48 | $51.79 | $52.00 | $50.58 | 109,401 |
| 2020-01-21 | $52.92 | $53.60 | $52.66 | $52.92 | $51.47 | 142,877 |
| 2020-01-17 | $53.19 | $53.88 | $52.39 | $53.15 | $51.70 | 218,783 |
| 2020-01-16 | $52.35 | $53.09 | $52.33 | $52.98 | $51.53 | 174,993 |
| 2020-01-15 | $52.27 | $52.88 | $51.71 | $52.05 | $50.63 | 186,228 |
| 2020-01-14 | $52.95 | $52.95 | $52.06 | $52.50 | $51.07 | 252,491 |
| 2020-01-13 | $53.63 | $54.18 | $52.89 | $53.15 | $51.70 | 237,308 |
| 2020-01-10 | $54.73 | $54.99 | $53.21 | $53.48 | $52.02 | 364,218 |
| 2020-01-09 | $55.48 | $55.82 | $54.21 | $54.79 | $53.29 | 2,495,661 |
| 2020-01-08 | $55.09 | $56.20 | $54.55 | $55.44 | $53.92 | 420,551 |
| 2020-01-07 | $55.95 | $56.33 | $54.27 | $55.37 | $53.86 | 809,414 |
| 2020-01-06 | $49.76 | $50.58 | $49.52 | $50.25 | $48.88 | 92,335 |
| 2020-01-03 | $49.41 | $50.19 | $48.90 | $49.99 | $48.62 | 90,515 |
| 2020-01-02 | $49.96 | $50.13 | $48.91 | $49.82 | $48.46 | 96,281 |
| 2019-12-31 | $50.28 | $50.50 | $49.41 | $49.66 | $48.30 | 50,101 |
| 2019-12-30 | $50.90 | $50.90 | $49.92 | $50.41 | $49.03 | 70,172 |
| 2019-12-27 | $51.77 | $51.97 | $50.82 | $51.01 | $49.62 | 38,142 |
| 2019-12-26 | $51.61 | $51.62 | $50.73 | $51.50 | $50.09 | 84,044 |
| 2019-12-24 | $52.06 | $52.61 | $51.33 | $51.76 | $50.03 | 34,330 |
| 2019-12-23 | $52.46 | $52.69 | $51.70 | $51.94 | $50.21 | 87,569 |
| 2019-12-20 | $51.10 | $52.26 | $51.03 | $52.13 | $50.39 | 198,545 |
| 2019-12-19 | $50.01 | $51.43 | $49.77 | $51.08 | $49.38 | 127,645 |
| 2019-12-18 | $47.38 | $50.10 | $47.26 | $50.01 | $48.34 | 198,295 |
| 2019-12-17 | $48.74 | $48.87 | $46.32 | $47.09 | $45.52 | 178,333 |
| 2019-12-16 | $48.96 | $49.39 | $48.32 | $48.80 | $47.17 | 116,959 |
| 2019-12-13 | $49.50 | $49.63 | $48.83 | $49.13 | $47.49 | 73,743 |
| 2019-12-12 | $49.43 | $49.87 | $49.25 | $49.50 | $47.85 | 78,885 |
| 2019-12-11 | $49.20 | $49.55 | $48.78 | $49.50 | $47.85 | 66,929 |
| 2019-12-10 | $48.96 | $49.31 | $48.59 | $49.20 | $47.56 | 67,326 |
| 2019-12-09 | $48.45 | $49.11 | $47.98 | $49.00 | $47.37 | 90,613 |
| 2019-12-06 | $48.96 | $49.43 | $48.54 | $48.68 | $47.06 | 91,621 |
| 2019-12-05 | $49.09 | $49.27 | $48.47 | $48.78 | $47.15 | 62,479 |
| 2019-12-04 | $49.34 | $49.92 | $48.96 | $49.07 | $47.43 | 70,287 |
| 2019-12-03 | $48.46 | $49.32 | $47.94 | $49.14 | $47.50 | 79,363 |
| 2019-12-02 | $49.51 | $49.70 | $48.56 | $49.08 | $47.44 | 68,152 |
| 2019-11-29 | $49.87 | $49.87 | $49.02 | $49.32 | $47.68 | 44,215 |
| 2019-11-27 | $50.15 | $50.19 | $49.00 | $49.88 | $48.22 | 86,581 |
| 2019-11-26 | $48.49 | $50.06 | $48.30 | $49.86 | $48.20 | 106,276 |
| 2019-11-25 | $48.07 | $49.10 | $48.07 | $48.95 | $47.32 | 223,033 |
| 2019-11-22 | $49.26 | $49.54 | $47.83 | $47.93 | $46.33 | 83,545 |
| 2019-11-21 | $51.66 | $51.75 | $49.00 | $49.41 | $47.76 | 112,122 |
| 2019-11-20 | $51.61 | $51.89 | $50.38 | $51.30 | $49.59 | 148,266 |
| 2019-11-19 | $51.53 | $51.76 | $51.25 | $51.62 | $49.90 | 70,176 |
| 2019-11-18 | $51.04 | $51.69 | $50.59 | $51.33 | $49.62 | 119,500 |
| 2019-11-15 | $50.79 | $50.99 | $50.31 | $50.89 | $49.19 | 56,349 |
| 2019-11-14 | $49.84 | $50.80 | $49.68 | $50.42 | $48.74 | 74,194 |
| 2019-11-13 | $50.34 | $50.34 | $49.01 | $49.68 | $48.02 | 80,339 |
| 2019-11-12 | $48.32 | $50.84 | $48.32 | $50.07 | $48.40 | 144,256 |
| 2019-11-11 | $48.86 | $49.49 | $47.73 | $48.31 | $46.70 | 100,560 |
| 2019-11-08 | $48.05 | $48.96 | $48.03 | $48.82 | $47.19 | 55,778 |
| 2019-11-07 | $48.61 | $48.97 | $47.86 | $48.22 | $46.61 | 51,322 |
| 2019-11-06 | $48.80 | $49.45 | $47.67 | $48.14 | $46.54 | 99,581 |
| 2019-11-05 | $49.77 | $50.21 | $48.39 | $48.81 | $47.18 | 112,788 |
| 2019-11-04 | $49.34 | $49.85 | $49.09 | $49.41 | $47.76 | 112,009 |
| 2019-11-01 | $49.00 | $49.34 | $48.23 | $48.67 | $47.05 | 116,448 |
| 2019-10-31 | $43.27 | $49.92 | $43.27 | $48.84 | $47.21 | 199,353 |
| 2019-10-30 | $44.04 | $44.43 | $43.26 | $44.18 | $42.71 | 89,748 |
| 2019-10-29 | $42.21 | $44.19 | $42.06 | $43.80 | $42.34 | 117,923 |
| 2019-10-28 | $42.11 | $42.87 | $41.84 | $42.52 | $41.10 | 83,155 |
| 2019-10-25 | $41.06 | $42.16 | $40.90 | $42.00 | $40.60 | 67,411 |
| 2019-10-24 | $40.63 | $41.22 | $40.22 | $41.16 | $39.79 | 52,913 |
| 2019-10-23 | $40.37 | $40.92 | $40.37 | $40.54 | $39.19 | 69,145 |
| 2019-10-22 | $40.64 | $40.78 | $40.15 | $40.54 | $39.19 | 74,578 |
| 2019-10-21 | $40.31 | $40.93 | $40.31 | $40.64 | $39.29 | 92,790 |
| 2019-10-18 | $39.29 | $40.18 | $39.06 | $40.10 | $38.76 | 78,803 |
| 2019-10-17 | $38.97 | $39.54 | $38.94 | $39.46 | $38.14 | 58,084 |
| 2019-10-16 | $38.23 | $39.15 | $38.23 | $38.80 | $37.51 | 59,106 |
| 2019-10-15 | $38.65 | $39.15 | $38.00 | $38.28 | $37.00 | 106,209 |
| 2019-10-14 | $38.63 | $38.89 | $38.34 | $38.70 | $37.41 | 23,830 |
| 2019-10-11 | $39.12 | $39.62 | $38.58 | $38.73 | $37.44 | 101,929 |
| 2019-10-10 | $38.84 | $39.32 | $38.65 | $38.89 | $37.59 | 44,068 |
| 2019-10-09 | $39.53 | $39.59 | $38.86 | $39.01 | $37.71 | 53,123 |
| 2019-10-08 | $39.23 | $39.65 | $39.04 | $39.21 | $37.90 | 81,740 |
| 2019-10-07 | $39.50 | $39.85 | $39.33 | $39.57 | $38.25 | 84,075 |
| 2019-10-04 | $39.30 | $39.84 | $38.86 | $39.65 | $38.33 | 66,115 |
| 2019-10-03 | $39.01 | $39.57 | $38.64 | $39.20 | $37.89 | 105,450 |
| 2019-10-02 | $38.07 | $39.29 | $37.41 | $39.21 | $37.90 | 121,452 |
| 2019-10-01 | $39.08 | $39.51 | $38.30 | $38.31 | $37.03 | 74,724 |
| 2019-09-30 | $38.62 | $39.74 | $38.26 | $38.90 | $37.60 | 117,744 |
| 2019-09-27 | $38.39 | $39.04 | $37.92 | $38.75 | $37.46 | 138,204 |
| 2019-09-26 | $38.47 | $38.70 | $37.61 | $38.31 | $37.03 | 65,665 |
| 2019-09-25 | $37.32 | $38.44 | $37.11 | $38.33 | $37.05 | 84,070 |
| 2019-09-24 | $37.53 | $38.23 | $36.85 | $37.39 | $36.14 | 53,403 |
| 2019-09-23 | $36.98 | $38.24 | $36.85 | $37.37 | $36.12 | 100,396 |
| 2019-09-20 | $36.99 | $37.40 | $36.24 | $36.90 | $35.67 | 130,711 |
| 2019-09-19 | $37.72 | $37.72 | $36.91 | $37.02 | $35.79 | 54,471 |
| 2019-09-18 | $37.25 | $37.69 | $37.01 | $37.45 | $36.20 | 97,526 |
| 2019-09-17 | $36.78 | $37.27 | $36.45 | $37.21 | $35.97 | 50,037 |
| 2019-09-16 | $37.17 | $37.31 | $36.81 | $36.96 | $35.73 | 40,165 |
| 2019-09-13 | $37.27 | $37.99 | $37.27 | $37.33 | $36.09 | 56,474 |
| 2019-09-12 | $36.18 | $37.56 | $35.78 | $37.43 | $36.18 | 74,002 |
| 2019-09-11 | $35.51 | $36.75 | $35.35 | $36.47 | $35.25 | 79,930 |
| 2019-09-10 | $36.98 | $37.16 | $35.31 | $35.31 | $34.13 | 151,164 |
| 2019-09-09 | $36.36 | $37.79 | $36.19 | $37.02 | $35.79 | 42,519 |
| 2019-09-06 | $37.10 | $37.28 | $36.14 | $36.19 | $34.98 | 39,281 |
| 2019-09-05 | $35.83 | $37.78 | $35.74 | $36.77 | $35.54 | 59,335 |
| 2019-09-04 | $35.70 | $36.01 | $35.11 | $35.35 | $34.17 | 43,139 |
| 2019-09-03 | $34.94 | $35.67 | $34.83 | $35.35 | $34.17 | 54,393 |
| 2019-08-30 | $35.58 | $35.58 | $34.62 | $35.23 | $34.06 | 27,829 |
| 2019-08-29 | $35.27 | $35.55 | $35.15 | $35.30 | $34.12 | 31,144 |
| 2019-08-28 | $34.25 | $34.92 | $33.91 | $34.82 | $33.66 | 34,432 |
| 2019-08-27 | $35.12 | $35.25 | $34.32 | $34.37 | $33.22 | 43,984 |
| 2019-08-26 | $35.47 | $35.56 | $34.73 | $35.11 | $33.94 | 29,767 |
| 2019-08-23 | $36.31 | $37.03 | $35.04 | $35.30 | $34.12 | 61,868 |
| 2019-08-22 | $35.81 | $37.03 | $35.45 | $36.67 | $35.45 | 97,333 |
| 2019-08-21 | $35.51 | $35.96 | $34.66 | $35.65 | $34.46 | 75,457 |
| 2019-08-20 | $35.63 | $35.97 | $35.00 | $35.15 | $33.98 | 52,393 |
| 2019-08-19 | $35.54 | $36.03 | $35.20 | $35.65 | $34.46 | 41,817 |
| 2019-08-16 | $34.73 | $35.64 | $34.71 | $35.10 | $33.93 | 68,836 |
| 2019-08-15 | $35.19 | $35.27 | $34.03 | $34.50 | $33.35 | 54,589 |
| 2019-08-14 | $36.17 | $36.24 | $35.16 | $35.16 | $33.99 | 36,077 |
| 2019-08-13 | $36.59 | $37.59 | $34.16 | $36.77 | $35.54 | 26,036 |
| 2019-08-12 | $36.56 | $37.23 | $36.09 | $36.86 | $35.63 | 44,248 |
| 2019-08-09 | $37.86 | $38.26 | $36.46 | $36.87 | $35.64 | 50,799 |
| 2019-08-08 | $36.82 | $38.14 | $36.82 | $37.86 | $36.60 | 49,028 |
| 2019-08-07 | $36.38 | $37.08 | $36.09 | $36.74 | $35.52 | 60,857 |
| 2019-08-06 | $37.40 | $37.57 | $36.58 | $36.75 | $35.52 | 50,150 |
| 2019-08-05 | $39.03 | $39.07 | $36.37 | $36.96 | $35.73 | 84,620 |
| 2019-08-02 | $34.68 | $40.23 | $34.68 | $39.85 | $38.52 | 120,108 |
| 2019-08-01 | $33.90 | $33.90 | $32.57 | $32.57 | $31.48 | 111,063 |
| 2019-07-31 | $32.95 | $33.51 | $32.67 | $32.71 | $31.62 | 175,459 |
| 2019-07-30 | $32.85 | $33.12 | $32.62 | $32.89 | $31.79 | 109,108 |
| 2019-07-29 | $33.50 | $33.60 | $32.93 | $32.95 | $31.85 | 47,138 |
| 2019-07-26 | $33.24 | $33.67 | $33.24 | $33.45 | $32.33 | 31,467 |
| 2019-07-25 | $34.12 | $34.16 | $33.10 | $33.11 | $32.01 | 27,431 |
| 2019-07-24 | $33.31 | $34.18 | $33.31 | $34.13 | $32.99 | 32,778 |
| 2019-07-23 | $33.34 | $33.70 | $33.22 | $33.45 | $32.33 | 38,633 |
| 2019-07-22 | $33.12 | $33.55 | $32.91 | $33.23 | $32.12 | 43,896 |
| 2019-07-19 | $33.06 | $33.46 | $31.93 | $33.09 | $31.99 | 40,438 |
| 2019-07-18 | $33.86 | $33.91 | $32.99 | $33.06 | $31.96 | 64,636 |
| 2019-07-17 | $34.11 | $34.35 | $33.74 | $33.86 | $32.73 | 35,909 |
| 2019-07-16 | $33.99 | $34.26 | $33.65 | $34.08 | $32.94 | 31,877 |
| 2019-07-15 | $34.58 | $34.58 | $33.57 | $34.00 | $32.87 | 38,167 |
| 2019-07-12 | $33.83 | $34.74 | $33.83 | $34.45 | $33.30 | 33,915 |
| 2019-07-11 | $34.47 | $34.47 | $33.76 | $33.97 | $32.84 | 23,946 |
| 2019-07-10 | $34.78 | $34.99 | $34.39 | $34.46 | $33.31 | 28,874 |
| 2019-07-09 | $34.02 | $34.68 | $33.86 | $34.67 | $33.51 | 68,953 |
| 2019-07-08 | $34.75 | $34.84 | $34.11 | $34.15 | $33.01 | 34,308 |
| 2019-07-05 | $34.34 | $35.03 | $34.25 | $34.86 | $33.70 | 36,996 |
| 2019-07-03 | $34.65 | $34.88 | $34.45 | $34.51 | $33.36 | 36,387 |
| 2019-07-02 | $35.24 | $35.29 | $34.39 | $34.65 | $33.49 | 24,078 |
| 2019-07-01 | $35.43 | $35.43 | $34.91 | $35.12 | $33.95 | 43,457 |
| 2019-06-28 | $34.95 | $35.28 | $34.45 | $34.98 | $33.81 | 67,624 |
| 2019-06-27 | $34.13 | $35.00 | $34.13 | $34.99 | $33.82 | 31,218 |
| 2019-06-26 | $33.91 | $34.55 | $33.74 | $34.02 | $32.89 | 34,746 |
| 2019-06-25 | $34.03 | $34.29 | $33.50 | $33.79 | $32.66 | 57,045 |
| 2019-06-24 | $35.05 | $35.18 | $33.82 | $33.97 | $32.84 | 59,785 |
| 2019-06-21 | $35.34 | $35.37 | $34.70 | $35.05 | $33.88 | 185,333 |
| 2019-06-20 | $35.55 | $35.98 | $35.23 | $35.37 | $34.19 | 66,492 |
| 2019-06-19 | $34.84 | $35.41 | $34.69 | $35.11 | $33.94 | 74,324 |
| 2019-06-18 | $35.17 | $35.52 | $34.54 | $35.09 | $33.92 | 77,305 |
| 2019-06-17 | $34.29 | $35.36 | $34.14 | $34.93 | $33.77 | 73,765 |
| 2019-06-14 | $33.83 | $34.96 | $33.45 | $34.13 | $32.99 | 50,127 |
| 2019-06-13 | $33.22 | $34.00 | $33.19 | $33.87 | $32.74 | 73,293 |
| 2019-06-12 | $32.70 | $33.16 | $32.46 | $33.06 | $31.96 | 30,234 |
| 2019-06-11 | $33.28 | $33.80 | $32.60 | $32.98 | $31.88 | 133,384 |
| 2019-06-10 | $33.23 | $33.56 | $32.05 | $33.22 | $32.11 | 32,467 |
| 2019-06-07 | $33.30 | $33.68 | $32.99 | $32.99 | $31.89 | 28,316 |
| 2019-06-06 | $33.51 | $33.51 | $32.83 | $33.15 | $32.04 | 68,131 |
| 2019-06-05 | $33.02 | $33.61 | $32.94 | $33.52 | $32.40 | 46,554 |
| 2019-06-04 | $32.27 | $33.20 | $31.73 | $33.11 | $32.01 | 111,214 |
| 2019-06-03 | $31.40 | $32.00 | $31.15 | $31.88 | $30.82 | 90,538 |
| 2019-05-31 | $32.50 | $32.50 | $31.35 | $31.74 | $30.68 | 54,483 |
| 2019-05-30 | $32.91 | $33.88 | $32.57 | $32.89 | $31.79 | 32,531 |
| 2019-05-29 | $32.97 | $33.07 | $32.57 | $32.80 | $31.71 | 37,514 |
| 2019-05-28 | $33.52 | $33.52 | $33.03 | $33.30 | $32.19 | 53,994 |
| 2019-05-24 | $33.65 | $33.65 | $33.25 | $33.45 | $32.33 | 22,747 |
| 2019-05-23 | $33.86 | $33.89 | $32.93 | $33.38 | $32.27 | 40,547 |
| 2019-05-22 | $33.97 | $34.47 | $33.76 | $34.20 | $33.06 | 38,111 |
| 2019-05-21 | $34.04 | $34.28 | $33.72 | $34.11 | $32.97 | 27,176 |
| 2019-05-20 | $33.97 | $34.04 | $33.75 | $33.82 | $32.69 | 27,923 |
| 2019-05-17 | $34.70 | $34.76 | $33.96 | $34.09 | $32.95 | 42,114 |
| 2019-05-16 | $34.89 | $35.19 | $34.80 | $35.10 | $33.93 | 49,176 |
| 2019-05-15 | $34.54 | $35.38 | $34.50 | $34.89 | $33.73 | 56,993 |
| 2019-05-14 | $34.88 | $35.11 | $34.37 | $34.86 | $33.70 | 35,389 |
| 2019-05-13 | $35.37 | $35.60 | $34.68 | $34.76 | $33.60 | 56,133 |
| 2019-05-10 | $35.50 | $36.13 | $35.01 | $35.99 | $34.79 | 62,720 |
| 2019-05-09 | $34.92 | $35.62 | $34.30 | $35.49 | $34.31 | 46,458 |
| 2019-05-08 | $35.13 | $35.42 | $34.88 | $34.92 | $33.76 | 44,681 |
| 2019-05-07 | $35.42 | $35.80 | $34.78 | $35.17 | $34.00 | 37,221 |
| 2019-05-06 | $36.48 | $36.77 | $35.48 | $35.65 | $34.46 | 46,523 |
| 2019-05-03 | $36.71 | $37.70 | $36.18 | $37.11 | $35.87 | 72,901 |
| 2019-05-02 | $36.63 | $36.99 | $36.18 | $36.54 | $35.32 | 36,633 |
| 2019-05-01 | $37.27 | $37.30 | $36.47 | $36.63 | $35.41 | 58,750 |
| 2019-04-30 | $37.12 | $37.82 | $36.51 | $37.16 | $35.92 | 66,626 |
| 2019-04-29 | $36.54 | $37.56 | $36.02 | $37.24 | $36.00 | 69,398 |
| 2019-04-26 | $36.82 | $37.17 | $36.14 | $36.54 | $35.32 | 55,762 |
| 2019-04-25 | $36.99 | $37.08 | $36.30 | $36.86 | $35.63 | 106,479 |
| 2019-04-24 | $36.33 | $37.36 | $36.20 | $37.01 | $35.78 | 76,273 |
| 2019-04-23 | $35.29 | $36.57 | $35.21 | $36.23 | $35.02 | 62,511 |
| 2019-04-22 | $35.51 | $35.75 | $34.94 | $35.13 | $33.96 | 38,345 |
| 2019-04-18 | $35.69 | $35.83 | $35.27 | $35.68 | $34.49 | 49,651 |
| 2019-04-17 | $36.58 | $36.62 | $35.36 | $35.77 | $34.58 | 33,079 |
| 2019-04-16 | $36.22 | $36.59 | $36.16 | $36.43 | $35.22 | 51,817 |
| 2019-04-15 | $36.47 | $36.80 | $35.72 | $36.22 | $35.01 | 49,048 |
| 2019-04-12 | $36.94 | $36.94 | $36.50 | $36.61 | $35.39 | 25,028 |
| 2019-04-11 | $36.99 | $37.02 | $36.62 | $36.71 | $35.49 | 34,361 |
| 2019-04-10 | $36.62 | $36.95 | $36.18 | $36.95 | $35.72 | 47,571 |
| 2019-04-09 | $36.71 | $37.10 | $36.54 | $36.61 | $35.39 | 50,551 |
| 2019-04-08 | $37.10 | $37.10 | $36.51 | $36.84 | $35.61 | 32,678 |
| 2019-04-05 | $36.43 | $37.32 | $36.32 | $37.17 | $35.93 | 63,858 |
| 2019-04-04 | $36.46 | $36.73 | $36.06 | $36.47 | $35.25 | 57,311 |
| 2019-04-03 | $36.63 | $36.88 | $36.09 | $36.42 | $35.21 | 56,313 |
| 2019-04-02 | $36.75 | $36.94 | $36.12 | $36.34 | $35.13 | 81,258 |
| 2019-04-01 | $37.04 | $37.04 | $36.30 | $36.69 | $35.47 | 84,397 |
| 2019-03-29 | $36.22 | $36.96 | $36.05 | $36.67 | $35.45 | 183,161 |
| 2019-03-28 | $35.87 | $36.54 | $35.62 | $35.94 | $34.74 | 62,181 |
| 2019-03-27 | $36.59 | $36.73 | $35.44 | $35.89 | $34.69 | 54,830 |
| 2019-03-26 | $36.58 | $37.04 | $36.41 | $36.59 | $35.37 | 53,519 |
| 2019-03-25 | $35.50 | $36.46 | $35.25 | $36.28 | $35.07 | 59,226 |
| 2019-03-22 | $37.42 | $37.42 | $35.64 | $35.67 | $34.48 | 59,753 |
| 2019-03-21 | $37.08 | $37.88 | $37.00 | $37.65 | $36.39 | 52,067 |
| 2019-03-20 | $37.33 | $37.94 | $36.96 | $37.15 | $35.91 | 70,047 |
| 2019-03-19 | $37.74 | $37.84 | $37.12 | $37.27 | $36.03 | 65,667 |
| 2019-03-18 | $37.86 | $38.29 | $37.61 | $37.78 | $36.52 | 63,174 |
| 2019-03-15 | $38.25 | $38.68 | $37.80 | $37.94 | $36.68 | 197,865 |
| 2019-03-14 | $38.24 | $38.33 | $37.25 | $38.08 | $36.81 | 98,714 |
| 2019-03-13 | $38.28 | $38.50 | $37.80 | $38.16 | $36.89 | 116,776 |
| 2019-03-12 | $38.13 | $38.52 | $37.57 | $37.99 | $36.72 | 82,748 |
| 2019-03-11 | $38.28 | $39.02 | $37.99 | $38.20 | $36.93 | 83,768 |
| 2019-03-08 | $37.90 | $38.39 | $37.47 | $37.93 | $36.67 | 106,463 |
| 2019-03-07 | $39.55 | $39.55 | $38.57 | $38.60 | $37.31 | 58,256 |
| 2019-03-06 | $40.33 | $40.45 | $39.21 | $39.55 | $38.23 | 104,456 |
| 2019-03-05 | $41.30 | $41.30 | $39.08 | $40.25 | $38.91 | 87,527 |
| 2019-03-04 | $41.65 | $42.15 | $40.72 | $41.35 | $39.97 | 98,910 |
| 2019-03-01 | $40.50 | $42.05 | $40.35 | $41.41 | $40.03 | 88,139 |
| 2019-02-28 | $40.59 | $40.60 | $39.78 | $40.24 | $38.90 | 81,153 |
| 2019-02-27 | $41.04 | $41.52 | $40.15 | $40.57 | $39.22 | 69,660 |
| 2019-02-26 | $41.38 | $41.65 | $40.79 | $41.29 | $39.91 | 123,591 |
| 2019-02-25 | $41.98 | $42.49 | $41.04 | $41.47 | $40.09 | 65,229 |
| 2019-02-22 | $41.59 | $42.01 | $41.07 | $41.79 | $40.40 | 64,442 |
| 2019-02-21 | $42.13 | $42.15 | $40.84 | $41.35 | $39.97 | 61,775 |
| 2019-02-20 | $41.65 | $42.35 | $41.28 | $42.04 | $40.64 | 122,343 |
| 2019-02-19 | $42.00 | $42.11 | $41.43 | $41.70 | $40.31 | 74,069 |
| 2019-02-15 | $40.23 | $42.14 | $40.23 | $41.51 | $40.13 | 97,569 |
| 2019-02-14 | $39.75 | $40.69 | $39.75 | $40.23 | $38.89 | 78,119 |
| 2019-02-13 | $39.43 | $40.25 | $39.39 | $39.89 | $38.56 | 64,205 |
| 2019-02-12 | $38.99 | $39.25 | $38.32 | $39.06 | $37.76 | 89,458 |
| 2019-02-11 | $39.33 | $40.21 | $37.92 | $38.60 | $37.31 | 84,676 |
| 2019-02-08 | $36.34 | $39.56 | $34.81 | $39.16 | $37.85 | 109,392 |
| 2019-02-07 | $32.81 | $33.98 | $32.81 | $33.61 | $32.49 | 68,073 |
| 2019-02-06 | $32.88 | $33.35 | $32.79 | $32.79 | $31.70 | 47,359 |
| 2019-02-05 | $33.00 | $33.39 | $32.90 | $33.09 | $31.99 | 64,096 |
| 2019-02-04 | $32.92 | $33.02 | $32.33 | $33.02 | $31.92 | 31,312 |
| 2019-02-01 | $33.03 | $33.10 | $32.52 | $32.92 | $31.82 | 52,566 |
| 2019-01-31 | $32.03 | $33.20 | $31.65 | $33.13 | $32.03 | 49,372 |
| 2019-01-30 | $31.84 | $32.25 | $31.78 | $31.95 | $30.88 | 37,818 |
| 2019-01-29 | $31.71 | $31.95 | $31.59 | $31.66 | $30.60 | 30,404 |
| 2019-01-28 | $32.22 | $32.74 | $31.69 | $31.93 | $30.87 | 39,180 |
| 2019-01-25 | $32.15 | $32.64 | $31.79 | $32.48 | $31.40 | 19,837 |
| 2019-01-24 | $32.34 | $32.59 | $31.77 | $31.94 | $30.88 | 34,260 |
| 2019-01-23 | $32.30 | $32.83 | $32.21 | $32.41 | $31.33 | 49,580 |
| 2019-01-22 | $32.28 | $32.71 | $31.89 | $32.21 | $31.14 | 56,428 |
| 2019-01-18 | $32.29 | $32.84 | $32.09 | $32.54 | $31.46 | 61,409 |
| 2019-01-17 | $31.54 | $32.17 | $31.20 | $32.08 | $31.01 | 58,740 |
| 2019-01-16 | $31.22 | $31.70 | $30.98 | $31.69 | $30.63 | 71,836 |
| 2019-01-15 | $30.91 | $31.24 | $30.78 | $31.11 | $30.07 | 30,360 |
| 2019-01-14 | $31.24 | $31.48 | $30.62 | $30.91 | $29.88 | 42,913 |
| 2019-01-11 | $31.13 | $31.67 | $30.94 | $31.49 | $30.44 | 54,534 |
| 2019-01-10 | $31.01 | $31.55 | $30.23 | $31.30 | $30.26 | 45,083 |
| 2019-01-09 | $30.80 | $31.72 | $30.80 | $31.28 | $30.24 | 62,534 |
| 2019-01-08 | $30.72 | $30.89 | $30.05 | $30.81 | $29.78 | 64,482 |
| 2019-01-07 | $30.75 | $31.45 | $30.38 | $30.63 | $29.61 | 67,780 |
| 2019-01-04 | $29.94 | $31.09 | $29.90 | $30.78 | $29.75 | 66,493 |
| 2019-01-03 | $30.05 | $30.50 | $29.45 | $29.50 | $28.52 | 72,585 |
| 2019-01-02 | $29.46 | $30.42 | $29.46 | $30.30 | $29.29 | 84,497 |
| 2018-12-31 | $29.29 | $29.83 | $28.67 | $29.73 | $28.74 | 49,938 |
| 2018-12-28 | $29.02 | $29.66 | $28.59 | $29.13 | $28.16 | 40,994 |
| 2018-12-27 | $28.29 | $29.71 | $27.80 | $28.89 | $27.93 | 97,213 |
| 2018-12-26 | $27.48 | $29.64 | $27.48 | $29.49 | $28.19 | 102,390 |
| 2018-12-24 | $27.25 | $28.23 | $27.11 | $27.22 | $26.02 | 49,622 |
| 2018-12-21 | $28.98 | $29.49 | $27.38 | $27.55 | $26.34 | 185,792 |
| 2018-12-20 | $29.75 | $30.01 | $28.78 | $28.98 | $27.71 | 106,294 |
| 2018-12-19 | $30.18 | $30.72 | $29.54 | $29.75 | $28.44 | 70,519 |
| 2018-12-18 | $29.15 | $30.53 | $28.22 | $30.09 | $28.77 | 118,921 |
| 2018-12-17 | $29.92 | $30.25 | $28.62 | $29.00 | $27.73 | 104,704 |
| 2018-12-14 | $29.70 | $30.65 | $29.70 | $30.00 | $28.68 | 60,090 |
| 2018-12-13 | $30.60 | $30.96 | $29.80 | $30.08 | $28.76 | 67,272 |
| 2018-12-12 | $30.54 | $31.30 | $30.11 | $30.72 | $29.37 | 60,049 |
| 2018-12-11 | $30.51 | $30.77 | $29.89 | $30.26 | $28.93 | 54,957 |
| 2018-12-10 | $29.77 | $30.58 | $29.50 | $30.09 | $28.77 | 105,058 |
| 2018-12-07 | $30.09 | $30.53 | $29.53 | $29.75 | $28.44 | 72,226 |
| 2018-12-06 | $29.74 | $30.30 | $29.58 | $30.21 | $28.88 | 95,088 |
| 2018-12-04 | $31.49 | $31.93 | $30.00 | $30.14 | $28.82 | 145,348 |
| 2018-12-03 | $31.75 | $31.75 | $30.89 | $31.56 | $30.17 | 69,283 |
| 2018-11-30 | $31.25 | $31.47 | $30.64 | $31.34 | $29.96 | 65,107 |
| 2018-11-29 | $31.85 | $32.23 | $31.30 | $31.41 | $30.03 | 56,992 |
| 2018-11-28 | $30.91 | $31.94 | $30.49 | $31.90 | $30.50 | 100,004 |
| 2018-11-27 | $30.34 | $30.97 | $30.34 | $30.70 | $29.35 | 39,935 |
| 2018-11-26 | $31.07 | $31.19 | $30.54 | $30.56 | $29.22 | 50,545 |
| 2018-11-23 | $30.02 | $30.87 | $30.02 | $30.61 | $29.27 | 28,314 |
| 2018-11-21 | $30.37 | $30.62 | $30.23 | $30.32 | $28.99 | 34,329 |
| 2018-11-20 | $30.46 | $30.72 | $30.14 | $30.22 | $28.89 | 73,429 |
| 2018-11-19 | $31.30 | $31.30 | $30.50 | $30.93 | $29.57 | 83,347 |
| 2018-11-16 | $30.73 | $31.51 | $30.20 | $31.43 | $30.05 | 61,392 |
| 2018-11-15 | $30.58 | $31.22 | $30.46 | $30.81 | $29.46 | 110,049 |
| 2018-11-14 | $31.19 | $31.80 | $30.76 | $30.79 | $29.44 | 106,657 |
| 2018-11-13 | $30.86 | $31.49 | $30.18 | $30.88 | $29.52 | 85,526 |
| 2018-11-12 | $31.21 | $31.48 | $30.54 | $30.86 | $29.50 | 67,628 |
| 2018-11-09 | $31.06 | $31.56 | $30.88 | $31.43 | $30.05 | 98,187 |
| 2018-11-08 | $31.27 | $31.38 | $30.51 | $31.37 | $29.99 | 89,836 |
| 2018-11-07 | $31.37 | $31.83 | $30.89 | $31.35 | $29.97 | 68,266 |
| 2018-11-06 | $30.54 | $31.20 | $30.10 | $31.20 | $29.83 | 67,970 |
| 2018-11-05 | $30.39 | $31.08 | $30.38 | $30.44 | $29.10 | 83,305 |
| 2018-11-02 | $29.67 | $32.77 | $29.31 | $30.52 | $29.18 | 100,624 |
| 2018-11-01 | $33.32 | $33.32 | $32.65 | $32.89 | $31.45 | 199,785 |
| 2018-10-31 | $32.33 | $33.59 | $32.33 | $33.14 | $31.68 | 102,212 |
| 2018-10-30 | $30.68 | $32.23 | $30.68 | $32.08 | $30.67 | 72,559 |
| 2018-10-29 | $31.05 | $31.77 | $30.71 | $30.84 | $29.49 | 94,474 |
| 2018-10-26 | $30.46 | $31.66 | $29.74 | $30.87 | $29.51 | 109,627 |
| 2018-10-25 | $29.74 | $31.23 | $29.56 | $31.03 | $29.67 | 100,641 |
| 2018-10-24 | $30.68 | $30.97 | $29.20 | $29.23 | $27.95 | 106,935 |
| 2018-10-23 | $28.24 | $31.48 | $27.25 | $30.73 | $29.38 | 241,516 |
| 2018-10-22 | $27.36 | $29.14 | $27.35 | $28.79 | $27.53 | 169,337 |
| 2018-10-19 | $33.53 | $33.53 | $27.04 | $27.07 | $25.88 | 397,094 |
| 2018-10-18 | $37.62 | $37.72 | $37.10 | $37.46 | $35.81 | 54,815 |
| 2018-10-17 | $38.59 | $38.59 | $37.40 | $37.82 | $36.16 | 55,764 |
| 2018-10-16 | $37.02 | $38.70 | $36.56 | $38.59 | $36.89 | 84,742 |
| 2018-10-15 | $36.80 | $36.98 | $36.50 | $36.77 | $35.15 | 81,405 |
| 2018-10-12 | $36.55 | $36.99 | $36.35 | $36.87 | $35.25 | 75,481 |
| 2018-10-11 | $36.39 | $36.83 | $35.81 | $36.11 | $34.52 | 94,215 |
| 2018-10-10 | $37.62 | $37.62 | $36.45 | $36.56 | $34.95 | 84,773 |
| 2018-10-09 | $37.24 | $37.94 | $37.07 | $37.66 | $36.01 | 56,473 |
| 2018-10-08 | $37.49 | $37.65 | $37.07 | $37.30 | $35.66 | 66,005 |
| 2018-10-05 | $38.06 | $38.29 | $37.23 | $37.53 | $35.88 | 74,678 |
| 2018-10-04 | $38.41 | $38.41 | $37.74 | $38.13 | $36.46 | 42,963 |
| 2018-10-03 | $38.06 | $38.56 | $37.69 | $38.38 | $36.69 | 64,955 |
| 2018-10-02 | $38.63 | $38.69 | $37.73 | $38.05 | $36.38 | 63,024 |
| 2018-10-01 | $39.10 | $39.10 | $38.32 | $38.69 | $36.99 | 95,988 |
| 2018-09-28 | $39.55 | $39.88 | $38.83 | $38.89 | $37.18 | 79,578 |
| 2018-09-27 | $39.52 | $39.90 | $39.26 | $39.64 | $37.90 | 80,659 |
| 2018-09-26 | $39.76 | $40.17 | $39.27 | $39.49 | $37.76 | 65,859 |
| 2018-09-25 | $39.60 | $39.90 | $39.22 | $39.79 | $38.04 | 65,201 |
| 2018-09-24 | $39.85 | $39.85 | $39.16 | $39.60 | $37.86 | 88,348 |
| 2018-09-21 | $38.94 | $40.23 | $38.84 | $39.66 | $37.92 | 265,659 |
| 2018-09-20 | $38.60 | $38.81 | $38.53 | $38.76 | $37.06 | 56,018 |
| 2018-09-19 | $39.72 | $39.82 | $38.19 | $38.51 | $36.82 | 69,744 |
| 2018-09-18 | $39.99 | $40.64 | $39.55 | $39.64 | $37.90 | 37,793 |
| 2018-09-17 | $41.45 | $43.05 | $39.83 | $39.98 | $38.22 | 82,100 |
| 2018-09-14 | $40.84 | $42.44 | $40.61 | $41.39 | $39.57 | 158,411 |
| 2018-09-13 | $39.25 | $40.75 | $39.18 | $40.73 | $38.94 | 155,357 |
| 2018-09-12 | $39.13 | $39.21 | $38.69 | $39.09 | $37.37 | 52,395 |
| 2018-09-11 | $38.83 | $39.22 | $38.45 | $39.10 | $37.38 | 64,512 |
| 2018-09-10 | $38.54 | $39.09 | $38.33 | $38.87 | $37.16 | 105,167 |
| 2018-09-07 | $39.02 | $39.05 | $38.04 | $38.31 | $36.63 | 83,249 |
| 2018-09-06 | $39.25 | $39.45 | $38.83 | $39.07 | $37.35 | 45,287 |
| 2018-09-05 | $39.39 | $39.39 | $38.52 | $39.14 | $37.42 | 159,163 |
| 2018-09-04 | $39.56 | $39.74 | $39.09 | $39.45 | $37.72 | 63,218 |
| 2018-08-31 | $39.43 | $39.79 | $39.10 | $39.70 | $37.96 | 152,732 |
| 2018-08-30 | $38.94 | $39.71 | $38.74 | $39.24 | $37.52 | 69,531 |
| 2018-08-29 | $38.42 | $39.13 | $38.26 | $38.94 | $37.23 | 58,320 |
| 2018-08-28 | $37.94 | $38.62 | $37.90 | $38.39 | $36.70 | 86,334 |
| 2018-08-27 | $38.07 | $38.54 | $37.68 | $37.88 | $36.22 | 75,906 |
| 2018-08-24 | $38.51 | $38.55 | $38.01 | $38.13 | $36.46 | 25,209 |
| 2018-08-23 | $38.45 | $38.64 | $38.07 | $38.33 | $36.65 | 34,086 |
| 2018-08-22 | $38.45 | $39.00 | $38.16 | $38.49 | $36.80 | 65,238 |
| 2018-08-21 | $38.39 | $38.63 | $38.03 | $38.45 | $36.76 | 39,299 |
| 2018-08-20 | $38.89 | $39.04 | $38.23 | $38.38 | $36.69 | 37,592 |
| 2018-08-17 | $38.65 | $38.70 | $38.39 | $38.70 | $37.00 | 47,536 |
| 2018-08-16 | $38.18 | $38.60 | $37.81 | $38.56 | $36.87 | 82,552 |
| 2018-08-15 | $37.65 | $38.04 | $37.09 | $37.66 | $36.01 | 47,236 |
| 2018-08-14 | $37.52 | $38.32 | $37.32 | $37.78 | $36.12 | 52,585 |
| 2018-08-13 | $37.52 | $37.65 | $36.85 | $37.46 | $35.81 | 81,826 |
| 2018-08-10 | $37.34 | $38.27 | $37.08 | $37.48 | $35.83 | 76,532 |
| 2018-08-09 | $37.60 | $37.82 | $37.33 | $37.40 | $35.76 | 47,835 |
| 2018-08-08 | $38.36 | $38.81 | $37.31 | $37.53 | $35.88 | 55,489 |
| 2018-08-07 | $38.16 | $38.57 | $37.88 | $38.24 | $36.56 | 112,768 |
| 2018-08-06 | $38.52 | $39.79 | $37.44 | $37.79 | $36.13 | 156,413 |
| 2018-08-03 | $35.00 | $37.88 | $34.58 | $37.82 | $36.16 | 84,595 |
| 2018-08-02 | $33.96 | $34.50 | $33.64 | $34.43 | $32.92 | 38,977 |
| 2018-08-01 | $34.21 | $34.22 | $33.58 | $33.99 | $32.50 | 32,704 |
| 2018-07-31 | $33.90 | $34.19 | $33.01 | $33.85 | $32.36 | 65,732 |
| 2018-07-30 | $33.87 | $34.13 | $33.27 | $33.86 | $32.37 | 42,591 |
| 2018-07-27 | $34.85 | $35.15 | $33.75 | $33.80 | $32.32 | 70,466 |
| 2018-07-26 | $34.77 | $35.52 | $34.55 | $34.92 | $33.39 | 51,739 |
| 2018-07-25 | $34.45 | $34.85 | $34.17 | $34.84 | $33.31 | 61,173 |
| 2018-07-24 | $34.50 | $34.92 | $34.12 | $34.40 | $32.89 | 53,849 |
| 2018-07-23 | $34.43 | $35.00 | $34.06 | $34.47 | $32.96 | 41,333 |
| 2018-07-20 | $34.56 | $34.89 | $34.39 | $34.43 | $32.92 | 46,085 |
| 2018-07-19 | $34.14 | $34.85 | $34.14 | $34.76 | $33.23 | 27,263 |
| 2018-07-18 | $33.70 | $34.60 | $33.70 | $34.30 | $32.79 | 42,141 |
| 2018-07-17 | $33.42 | $33.98 | $33.42 | $33.82 | $32.33 | 37,967 |
| 2018-07-16 | $34.02 | $34.20 | $32.47 | $33.59 | $32.11 | 120,934 |
| 2018-07-13 | $33.77 | $34.22 | $33.02 | $34.06 | $32.56 | 26,418 |
| 2018-07-12 | $32.96 | $33.82 | $32.93 | $33.80 | $32.32 | 40,309 |
| 2018-07-11 | $33.97 | $33.97 | $33.29 | $33.34 | $31.88 | 32,376 |
| 2018-07-10 | $34.65 | $34.91 | $33.89 | $34.06 | $32.56 | 70,843 |
| 2018-07-09 | $34.18 | $34.75 | $33.73 | $34.67 | $33.15 | 55,973 |
| 2018-07-06 | $33.86 | $34.14 | $33.70 | $34.05 | $32.55 | 34,550 |
| 2018-07-05 | $33.19 | $33.96 | $32.99 | $33.96 | $32.47 | 36,060 |
| 2018-07-03 | $33.07 | $33.24 | $32.85 | $33.11 | $31.66 | 19,899 |
| 2018-07-02 | $33.04 | $33.18 | $32.57 | $33.03 | $31.58 | 61,278 |
| 2018-06-29 | $33.47 | $33.84 | $33.20 | $33.20 | $31.74 | 57,444 |
| 2018-06-28 | $33.24 | $33.64 | $33.04 | $33.43 | $31.96 | 64,166 |
| 2018-06-27 | $33.73 | $33.73 | $33.02 | $33.30 | $31.84 | 77,846 |
| 2018-06-26 | $33.13 | $33.81 | $32.90 | $33.70 | $32.22 | 88,146 |
| 2018-06-25 | $33.26 | $33.32 | $31.97 | $33.17 | $31.71 | 95,944 |
| 2018-06-22 | $32.52 | $33.74 | $31.52 | $33.47 | $32.00 | 121,206 |
| 2018-06-21 | $32.19 | $32.55 | $31.70 | $32.48 | $31.05 | 49,806 |
| 2018-06-20 | $31.75 | $32.34 | $31.41 | $32.25 | $30.83 | 82,647 |
| 2018-06-19 | $31.10 | $31.67 | $30.86 | $31.62 | $30.23 | 65,063 |
| 2018-06-18 | $31.31 | $31.39 | $30.94 | $31.15 | $29.78 | 53,091 |
| 2018-06-15 | $31.63 | $31.76 | $31.09 | $31.26 | $29.89 | 79,062 |
| 2018-06-14 | $31.66 | $31.81 | $31.28 | $31.69 | $30.30 | 22,410 |
| 2018-06-13 | $31.84 | $32.00 | $31.20 | $31.56 | $30.17 | 45,373 |
| 2018-06-12 | $31.81 | $32.00 | $31.02 | $31.75 | $30.36 | 47,328 |
| 2018-06-11 | $31.18 | $31.88 | $30.71 | $31.81 | $30.41 | 57,108 |
| 2018-06-08 | $30.77 | $31.45 | $30.69 | $31.21 | $29.84 | 60,633 |
| 2018-06-07 | $30.66 | $31.00 | $30.32 | $30.88 | $29.52 | 68,449 |
| 2018-06-06 | $30.81 | $30.89 | $29.98 | $30.66 | $29.31 | 116,702 |
| 2018-06-05 | $29.99 | $30.95 | $29.80 | $30.89 | $29.53 | 53,186 |
| 2018-06-04 | $29.52 | $30.19 | $29.48 | $29.98 | $28.66 | 42,222 |
| 2018-06-01 | $29.72 | $30.13 | $29.45 | $29.93 | $28.62 | 47,892 |
| 2018-05-31 | $29.60 | $29.83 | $29.34 | $29.59 | $28.29 | 45,660 |
| 2018-05-30 | $29.85 | $30.27 | $29.36 | $29.68 | $28.38 | 68,748 |
| 2018-05-29 | $29.17 | $29.99 | $28.98 | $29.71 | $28.40 | 22,846 |
| 2018-05-25 | $29.37 | $29.58 | $29.16 | $29.34 | $28.05 | 19,024 |
| 2018-05-24 | $29.77 | $29.77 | $29.18 | $29.45 | $28.16 | 17,636 |
| 2018-05-23 | $29.83 | $29.96 | $29.61 | $29.84 | $28.53 | 14,753 |
| 2018-05-22 | $29.98 | $30.35 | $29.77 | $29.78 | $28.47 | 26,161 |
| 2018-05-21 | $29.76 | $30.07 | $29.47 | $29.88 | $28.57 | 25,870 |
| 2018-05-18 | $29.85 | $30.14 | $29.08 | $29.60 | $28.30 | 49,295 |
| 2018-05-17 | $29.48 | $29.86 | $29.33 | $29.75 | $28.44 | 41,099 |
| 2018-05-16 | $29.07 | $29.79 | $28.98 | $29.49 | $28.19 | 43,140 |
| 2018-05-15 | $28.62 | $29.09 | $28.62 | $28.96 | $27.69 | 19,441 |
| 2018-05-14 | $29.26 | $29.50 | $28.61 | $28.72 | $27.46 | 41,962 |
| 2018-05-11 | $29.65 | $29.77 | $28.85 | $29.27 | $27.98 | 26,828 |
| 2018-05-10 | $29.87 | $29.87 | $29.60 | $29.77 | $28.46 | 33,567 |
| 2018-05-09 | $29.77 | $29.85 | $29.37 | $29.75 | $28.44 | 20,619 |
| 2018-05-08 | $29.01 | $29.87 | $28.75 | $29.74 | $28.43 | 69,551 |
| 2018-05-07 | $29.86 | $29.87 | $28.42 | $29.01 | $27.74 | 61,855 |
| 2018-05-04 | $29.10 | $29.94 | $28.08 | $29.64 | $28.34 | 152,224 |
| 2018-05-03 | $27.29 | $28.03 | $27.20 | $27.80 | $26.58 | 45,092 |
| 2018-05-02 | $27.00 | $27.56 | $26.59 | $27.05 | $25.86 | 39,020 |
| 2018-05-01 | $26.71 | $27.60 | $26.56 | $27.07 | $25.88 | 34,256 |
| 2018-04-30 | $26.82 | $27.12 | $26.45 | $26.69 | $25.52 | 22,689 |
| 2018-04-27 | $26.92 | $27.20 | $26.60 | $26.68 | $25.51 | 12,715 |
| 2018-04-26 | $27.11 | $27.15 | $26.63 | $26.81 | $25.63 | 15,421 |
| 2018-04-25 | $27.27 | $27.42 | $26.87 | $27.01 | $25.82 | 19,472 |
| 2018-04-24 | $27.27 | $27.85 | $27.07 | $27.25 | $26.05 | 21,456 |
| 2018-04-23 | $27.55 | $27.55 | $26.78 | $27.38 | $26.18 | 15,275 |
| 2018-04-20 | $27.28 | $27.70 | $26.75 | $27.47 | $26.26 | 48,170 |
| 2018-04-19 | $27.07 | $27.60 | $27.00 | $27.47 | $26.26 | 46,938 |
| 2018-04-18 | $27.09 | $27.69 | $26.30 | $27.15 | $25.96 | 39,482 |
| 2018-04-17 | $27.15 | $27.25 | $26.02 | $27.06 | $25.87 | 31,893 |
| 2018-04-16 | $26.63 | $27.14 | $26.46 | $26.97 | $25.79 | 28,488 |
| 2018-04-13 | $26.62 | $26.66 | $26.40 | $26.52 | $25.36 | 20,463 |
| 2018-04-12 | $26.98 | $26.98 | $26.47 | $26.67 | $25.50 | 18,054 |
| 2018-04-11 | $26.64 | $27.30 | $26.49 | $26.65 | $25.48 | 34,631 |
| 2018-04-10 | $26.29 | $26.97 | $26.18 | $26.92 | $25.74 | 46,973 |
| 2018-04-09 | $26.38 | $26.54 | $25.92 | $26.02 | $24.88 | 28,397 |
| 2018-04-06 | $26.50 | $26.88 | $25.69 | $26.21 | $25.06 | 48,520 |
| 2018-04-05 | $26.46 | $26.61 | $25.89 | $26.60 | $25.43 | 39,309 |
| 2018-04-04 | $26.39 | $26.45 | $25.97 | $26.28 | $25.13 | 51,068 |
| 2018-04-03 | $25.65 | $26.58 | $25.57 | $26.34 | $25.18 | 73,900 |
| 2018-04-02 | $25.01 | $25.77 | $25.01 | $25.47 | $24.35 | 66,251 |
| 2018-03-29 | $24.92 | $25.60 | $24.68 | $25.00 | $23.90 | 335,588 |
| 2018-03-28 | $25.03 | $25.29 | $24.52 | $24.81 | $23.72 | 57,618 |
| 2018-03-27 | $25.08 | $25.40 | $24.83 | $25.00 | $23.90 | 37,565 |
| 2018-03-26 | $24.79 | $25.37 | $24.49 | $25.00 | $23.90 | 71,895 |
| 2018-03-23 | $25.57 | $25.99 | $24.50 | $24.60 | $23.52 | 57,713 |
| 2018-03-22 | $26.09 | $26.26 | $25.39 | $25.60 | $24.48 | 36,680 |
| 2018-03-21 | $26.09 | $26.69 | $26.00 | $26.11 | $24.96 | 52,488 |
| 2018-03-20 | $26.40 | $26.40 | $25.90 | $26.06 | $24.92 | 32,348 |
| 2018-03-19 | $26.34 | $26.47 | $25.39 | $26.28 | $25.13 | 32,303 |
| 2018-03-16 | $25.95 | $26.64 | $25.82 | $26.34 | $25.18 | 77,845 |
| 2018-03-15 | $26.14 | $26.50 | $25.77 | $25.98 | $24.84 | 41,226 |
| 2018-03-14 | $26.39 | $26.94 | $25.91 | $26.09 | $24.94 | 32,904 |
| 2018-03-13 | $26.67 | $26.89 | $26.19 | $26.27 | $25.12 | 39,112 |
| 2018-03-12 | $26.51 | $26.72 | $26.25 | $26.53 | $25.36 | 25,957 |
| 2018-03-09 | $26.33 | $26.65 | $25.87 | $26.52 | $25.36 | 68,260 |
| 2018-03-08 | $25.63 | $26.62 | $25.59 | $26.19 | $25.04 | 56,849 |
| 2018-03-07 | $25.24 | $25.89 | $25.22 | $25.81 | $24.68 | 22,213 |
| 2018-03-06 | $25.02 | $25.47 | $24.92 | $25.34 | $24.23 | 23,049 |
| 2018-03-05 | $25.18 | $25.51 | $25.12 | $25.28 | $24.17 | 24,112 |
| 2018-03-02 | $24.61 | $25.88 | $24.61 | $25.48 | $24.36 | 27,686 |
| 2018-03-01 | $24.82 | $25.29 | $24.77 | $25.17 | $24.06 | 26,030 |
| 2018-02-28 | $25.63 | $25.78 | $24.76 | $24.83 | $23.74 | 30,117 |
| 2018-02-27 | $25.75 | $25.90 | $25.50 | $25.53 | $24.41 | 34,626 |
| 2018-02-26 | $25.38 | $26.11 | $25.28 | $25.65 | $24.52 | 47,845 |
| 2018-02-23 | $24.69 | $25.63 | $24.22 | $25.31 | $24.20 | 120,504 |
| 2018-02-22 | $24.70 | $25.35 | $23.64 | $24.52 | $23.44 | 78,979 |
| 2018-02-21 | $24.51 | $25.28 | $24.45 | $24.79 | $23.70 | 35,669 |
| 2018-02-20 | $25.57 | $25.89 | $24.20 | $24.41 | $23.34 | 84,677 |
| 2018-02-16 | $23.52 | $25.89 | $23.52 | $25.57 | $24.45 | 55,345 |
| 2018-02-15 | $25.73 | $25.73 | $24.70 | $25.27 | $24.16 | 29,588 |
| 2018-02-14 | $25.65 | $25.95 | $25.02 | $25.40 | $24.28 | 46,468 |
| 2018-02-13 | $24.09 | $26.36 | $23.07 | $26.00 | $24.86 | 81,221 |
| 2018-02-12 | $24.66 | $24.66 | $23.88 | $24.17 | $23.11 | 32,172 |
| 2018-02-09 | $24.82 | $26.40 | $23.94 | $24.58 | $23.50 | 29,931 |
| 2018-02-08 | $24.79 | $25.31 | $24.44 | $24.52 | $23.44 | 41,821 |
| 2018-02-07 | $24.67 | $25.35 | $22.66 | $24.76 | $23.67 | 23,418 |
| 2018-02-06 | $24.58 | $25.58 | $24.36 | $25.15 | $24.05 | 42,192 |
| 2018-02-05 | $26.17 | $26.54 | $24.74 | $25.09 | $23.99 | 54,622 |
| 2018-02-02 | $27.16 | $27.16 | $26.28 | $26.38 | $25.22 | 21,335 |
| 2018-02-01 | $25.96 | $27.51 | $25.93 | $27.24 | $26.04 | 46,175 |
| 2018-01-31 | $26.34 | $26.56 | $25.81 | $26.20 | $25.05 | 42,015 |
| 2018-01-30 | $26.26 | $27.20 | $25.84 | $26.26 | $25.11 | 31,824 |
| 2018-01-29 | $26.75 | $26.88 | $26.48 | $26.49 | $25.33 | 12,995 |
| 2018-01-26 | $26.75 | $26.86 | $26.55 | $26.73 | $25.56 | 16,544 |
| 2018-01-25 | $26.43 | $27.18 | $26.11 | $26.83 | $25.65 | 18,120 |
| 2018-01-24 | $26.95 | $27.25 | $26.61 | $26.73 | $25.56 | 22,296 |
| 2018-01-23 | $27.12 | $27.34 | $26.80 | $26.91 | $25.73 | 15,427 |
| 2018-01-22 | $27.31 | $27.39 | $26.71 | $27.20 | $26.01 | 38,564 |
| 2018-01-19 | $26.40 | $27.35 | $26.40 | $27.28 | $26.08 | 24,808 |
| 2018-01-18 | $26.72 | $26.74 | $26.18 | $26.37 | $25.21 | 22,635 |
| 2018-01-17 | $26.66 | $26.98 | $26.57 | $26.84 | $25.66 | 20,751 |
| 2018-01-16 | $27.02 | $27.51 | $26.50 | $26.52 | $25.36 | 26,912 |
| 2018-01-12 | $25.90 | $27.28 | $25.90 | $27.01 | $25.82 | 20,960 |
| 2018-01-11 | $26.68 | $27.34 | $26.66 | $26.96 | $25.78 | 46,683 |
| 2018-01-10 | $26.66 | $26.80 | $26.29 | $26.71 | $25.54 | 38,519 |
| 2018-01-09 | $27.07 | $27.33 | $26.52 | $26.83 | $25.65 | 33,638 |
| 2018-01-08 | $26.25 | $27.18 | $25.89 | $26.99 | $25.80 | 62,781 |
| 2018-01-05 | $26.46 | $26.54 | $26.15 | $26.34 | $25.18 | 42,420 |
| 2018-01-04 | $26.20 | $26.46 | $26.02 | $26.32 | $25.16 | 22,037 |
| 2018-01-03 | $26.28 | $26.79 | $26.06 | $26.17 | $25.02 | 23,236 |
| 2018-01-02 | $26.29 | $26.65 | $25.83 | $26.28 | $25.13 | 63,108 |
| 2017-12-29 | $26.50 | $26.59 | $26.20 | $26.21 | $25.06 | 46,027 |
| 2017-12-28 | $26.35 | $26.70 | $25.93 | $26.39 | $25.23 | 26,284 |
| 2017-12-27 | $26.40 | $26.66 | $26.30 | $26.54 | $25.05 | 22,273 |
| 2017-12-26 | $26.54 | $26.77 | $26.50 | $26.53 | $25.04 | 28,484 |
| 2017-12-22 | $26.30 | $26.79 | $26.23 | $26.67 | $25.17 | 32,900 |
| 2017-12-21 | $26.78 | $26.90 | $26.25 | $26.53 | $25.04 | 28,988 |
| 2017-12-20 | $26.78 | $26.83 | $26.37 | $26.53 | $25.04 | 34,835 |
| 2017-12-19 | $26.90 | $27.33 | $26.63 | $26.78 | $25.28 | 30,756 |
| 2017-12-18 | $26.96 | $27.97 | $26.61 | $26.84 | $25.33 | 50,894 |
| 2017-12-15 | $26.05 | $27.25 | $26.05 | $26.66 | $25.16 | 91,435 |
| 2017-12-14 | $26.25 | $26.50 | $25.77 | $26.05 | $24.59 | 28,043 |
| 2017-12-13 | $26.09 | $26.45 | $25.61 | $26.29 | $24.82 | 49,591 |
| 2017-12-12 | $26.21 | $26.74 | $25.82 | $26.02 | $24.56 | 21,328 |
| 2017-12-11 | $26.25 | $26.87 | $25.22 | $26.07 | $24.61 | 82,832 |
| 2017-12-08 | $26.71 | $26.94 | $26.02 | $26.11 | $24.65 | 56,657 |
| 2017-12-07 | $26.73 | $27.87 | $26.46 | $26.65 | $25.16 | 87,264 |
| 2017-12-06 | $26.80 | $26.90 | $26.51 | $26.68 | $25.18 | 42,393 |
| 2017-12-05 | $27.25 | $27.94 | $26.95 | $26.95 | $25.44 | 38,926 |
| 2017-12-04 | $27.10 | $27.73 | $26.98 | $27.21 | $25.68 | 54,032 |
| 2017-12-01 | $27.41 | $27.41 | $26.38 | $27.05 | $25.53 | 67,513 |
| 2017-11-30 | $27.87 | $27.87 | $27.23 | $27.41 | $25.87 | 51,234 |
| 2017-11-29 | $27.36 | $27.89 | $27.09 | $27.75 | $26.19 | 27,092 |
| 2017-11-28 | $27.10 | $27.47 | $26.61 | $27.35 | $25.82 | 38,285 |
| 2017-11-27 | $26.57 | $27.28 | $26.46 | $27.04 | $25.52 | 38,113 |
| 2017-11-24 | $26.48 | $26.48 | $26.16 | $26.35 | $24.87 | 18,580 |
| 2017-11-22 | $27.16 | $28.78 | $26.42 | $26.66 | $25.16 | 33,342 |
| 2017-11-21 | $26.66 | $26.90 | $26.39 | $26.67 | $25.17 | 30,618 |
| 2017-11-20 | $26.48 | $26.62 | $26.08 | $26.51 | $25.02 | 43,267 |
| 2017-11-17 | $26.41 | $26.77 | $26.09 | $26.43 | $24.95 | 28,371 |
| 2017-11-16 | $25.93 | $26.67 | $25.93 | $26.42 | $24.94 | 29,419 |
| 2017-11-15 | $26.00 | $26.59 | $25.32 | $25.72 | $24.28 | 30,336 |
| 2017-11-14 | $25.94 | $26.18 | $25.83 | $26.08 | $24.62 | 23,565 |
| 2017-11-13 | $25.77 | $26.18 | $25.50 | $25.94 | $24.49 | 33,194 |
| 2017-11-10 | $25.96 | $26.16 | $25.73 | $25.85 | $24.40 | 30,291 |
| 2017-11-09 | $26.18 | $26.18 | $25.74 | $26.15 | $24.68 | 34,027 |
| 2017-11-08 | $26.40 | $26.55 | $25.92 | $26.24 | $24.77 | 70,304 |
| 2017-11-07 | $26.70 | $26.70 | $26.33 | $26.53 | $25.04 | 73,878 |
| 2017-11-06 | $26.52 | $26.98 | $26.50 | $26.60 | $25.11 | 45,731 |
| 2017-11-03 | $26.65 | $26.65 | $26.33 | $26.49 | $25.00 | 39,333 |
| 2017-11-02 | $26.60 | $26.99 | $26.46 | $26.60 | $25.11 | 63,211 |
| 2017-11-01 | $27.20 | $27.29 | $26.56 | $26.72 | $25.22 | 66,003 |
| 2017-10-31 | $27.01 | $27.34 | $26.88 | $27.00 | $25.49 | 57,493 |
| 2017-10-30 | $26.70 | $27.21 | $26.53 | $26.85 | $25.34 | 43,997 |
| 2017-10-27 | $27.18 | $27.41 | $26.29 | $26.85 | $25.34 | 75,214 |
| 2017-10-26 | $27.00 | $27.38 | $26.46 | $27.16 | $25.64 | 44,988 |
| 2017-10-25 | $27.18 | $27.29 | $26.69 | $26.81 | $25.31 | 56,725 |
| 2017-10-24 | $27.64 | $27.76 | $27.23 | $27.30 | $25.77 | 83,175 |
| 2017-10-23 | $28.05 | $28.26 | $27.62 | $27.65 | $26.10 | 36,367 |
| 2017-10-20 | $28.22 | $28.47 | $27.76 | $28.18 | $26.60 | 48,602 |
| 2017-10-19 | $27.93 | $28.42 | $27.83 | $27.86 | $26.30 | 36,999 |
| 2017-10-18 | $27.96 | $28.77 | $27.20 | $28.14 | $26.56 | 84,669 |
| 2017-10-17 | $29.09 | $29.46 | $28.90 | $29.23 | $27.59 | 30,404 |
| 2017-10-16 | $29.03 | $29.42 | $28.93 | $29.14 | $27.51 | 35,168 |
| 2017-10-13 | $28.83 | $29.25 | $28.75 | $28.90 | $27.28 | 39,651 |
| 2017-10-12 | $28.56 | $29.09 | $28.39 | $28.80 | $27.18 | 30,238 |
| 2017-10-11 | $28.25 | $28.64 | $28.20 | $28.54 | $26.94 | 23,247 |
| 2017-10-10 | $28.53 | $28.76 | $28.20 | $28.32 | $26.73 | 33,200 |
| 2017-10-09 | $28.51 | $28.91 | $28.42 | $28.50 | $26.90 | 24,682 |
| 2017-10-06 | $28.40 | $28.75 | $28.23 | $28.34 | $26.75 | 35,893 |
| 2017-10-05 | $28.41 | $28.72 | $28.29 | $28.42 | $26.83 | 21,663 |
| 2017-10-04 | $28.63 | $28.83 | $28.19 | $28.30 | $26.71 | 43,011 |
| 2017-10-03 | $28.59 | $28.87 | $28.33 | $28.53 | $26.93 | 36,390 |
| 2017-10-02 | $28.25 | $28.78 | $28.07 | $28.59 | $26.99 | 33,427 |
| 2017-09-29 | $27.78 | $28.28 | $27.78 | $28.19 | $26.61 | 40,373 |
| 2017-09-28 | $27.83 | $28.19 | $27.65 | $27.72 | $26.17 | 32,651 |
| 2017-09-27 | $27.24 | $28.10 | $27.24 | $27.88 | $26.32 | 60,079 |
| 2017-09-26 | $26.73 | $27.42 | $26.71 | $27.32 | $25.79 | 25,019 |
| 2017-09-25 | $26.64 | $26.79 | $26.20 | $26.56 | $25.07 | 45,563 |
| 2017-09-22 | $25.95 | $26.74 | $25.92 | $26.53 | $25.04 | 58,826 |
| 2017-09-21 | $26.10 | $26.19 | $25.85 | $25.95 | $24.49 | 59,519 |
| 2017-09-20 | $26.31 | $26.46 | $26.07 | $26.09 | $24.63 | 35,933 |
| 2017-09-19 | $26.01 | $26.46 | $26.01 | $26.30 | $24.82 | 38,233 |
| 2017-09-18 | $26.07 | $26.26 | $25.96 | $26.09 | $24.63 | 41,016 |
| 2017-09-15 | $26.18 | $26.22 | $25.78 | $26.06 | $24.60 | 63,394 |
| 2017-09-14 | $25.96 | $26.37 | $25.40 | $26.12 | $24.66 | 36,836 |
| 2017-09-13 | $25.91 | $26.29 | $25.89 | $26.08 | $24.62 | 25,166 |
| 2017-09-12 | $25.71 | $26.30 | $25.65 | $26.04 | $24.58 | 53,935 |
| 2017-09-11 | $25.42 | $25.86 | $25.31 | $25.82 | $24.37 | 98,971 |
| 2017-09-08 | $25.70 | $25.79 | $25.19 | $25.42 | $23.99 | 49,659 |
| 2017-09-07 | $25.74 | $25.83 | $25.36 | $25.68 | $24.24 | 32,547 |
| 2017-09-06 | $25.40 | $25.93 | $25.40 | $25.62 | $24.18 | 42,773 |
| 2017-09-05 | $25.20 | $25.71 | $25.20 | $25.50 | $24.07 | 69,120 |
| 2017-09-01 | $25.51 | $25.51 | $24.74 | $25.48 | $24.05 | 51,512 |
| 2017-08-31 | $25.11 | $25.58 | $24.88 | $25.51 | $24.08 | 27,578 |
| 2017-08-30 | $25.23 | $25.34 | $24.82 | $25.11 | $23.70 | 40,267 |
| 2017-08-29 | $24.42 | $25.42 | $24.30 | $25.30 | $23.88 | 46,445 |
| 2017-08-28 | $24.55 | $24.79 | $24.26 | $24.65 | $23.27 | 54,048 |
| 2017-08-25 | $24.77 | $24.86 | $24.29 | $24.60 | $23.22 | 65,049 |
| 2017-08-24 | $24.62 | $24.87 | $24.60 | $24.79 | $23.40 | 22,504 |
| 2017-08-23 | $24.44 | $25.00 | $24.24 | $24.48 | $23.11 | 49,112 |
| 2017-08-22 | $25.05 | $25.23 | $24.41 | $24.62 | $23.24 | 53,104 |
| 2017-08-21 | $24.52 | $25.43 | $24.38 | $25.05 | $23.65 | 63,746 |
| 2017-08-18 | $24.12 | $24.58 | $23.91 | $24.42 | $23.05 | 76,543 |
| 2017-08-17 | $24.37 | $24.55 | $23.52 | $24.33 | $22.97 | 100,159 |
| 2017-08-16 | $25.18 | $25.18 | $24.36 | $24.62 | $23.24 | 92,794 |
| 2017-08-15 | $25.69 | $25.70 | $24.93 | $24.95 | $23.55 | 32,135 |
| 2017-08-14 | $25.68 | $25.85 | $25.61 | $25.75 | $24.31 | 53,231 |
| 2017-08-11 | $25.78 | $25.92 | $25.31 | $25.68 | $24.24 | 40,503 |
| 2017-08-10 | $26.18 | $26.23 | $25.52 | $25.70 | $24.26 | 56,580 |
| 2017-08-09 | $26.55 | $26.64 | $26.19 | $26.43 | $24.95 | 26,440 |
| 2017-08-08 | $26.90 | $26.90 | $26.45 | $26.74 | $25.24 | 50,294 |
| 2017-08-07 | $25.73 | $26.90 | $25.69 | $26.65 | $25.16 | 73,284 |
| 2017-08-04 | $25.57 | $25.82 | $25.22 | $25.40 | $23.98 | 29,766 |
| 2017-08-03 | $25.55 | $25.81 | $25.39 | $25.57 | $24.14 | 31,009 |
| 2017-08-02 | $26.15 | $26.20 | $24.52 | $25.53 | $24.10 | 75,129 |
| 2017-08-01 | $25.87 | $26.24 | $25.43 | $26.11 | $24.65 | 172,224 |
| 2017-07-31 | $26.18 | $26.34 | $25.50 | $25.80 | $24.35 | 60,575 |
| 2017-07-28 | $27.49 | $27.49 | $25.91 | $26.05 | $24.59 | 45,491 |
| 2017-07-27 | $27.50 | $27.50 | $26.67 | $26.82 | $25.32 | 26,710 |
| 2017-07-26 | $27.13 | $27.62 | $27.12 | $27.53 | $25.99 | 23,646 |
| 2017-07-25 | $27.04 | $27.28 | $26.93 | $27.12 | $25.60 | 38,719 |
| 2017-07-24 | $26.48 | $27.41 | $26.46 | $26.82 | $25.32 | 93,502 |
| 2017-07-21 | $26.38 | $26.59 | $26.12 | $26.32 | $24.84 | 75,007 |
| 2017-07-20 | $26.10 | $26.25 | $26.00 | $26.24 | $24.77 | 17,082 |
| 2017-07-19 | $26.20 | $26.30 | $26.02 | $26.22 | $24.75 | 34,140 |
| 2017-07-18 | $26.05 | $26.25 | $25.80 | $26.21 | $24.74 | 47,323 |
| 2017-07-17 | $26.33 | $26.68 | $26.08 | $26.30 | $24.82 | 18,358 |
| 2017-07-14 | $26.37 | $26.59 | $26.37 | $26.46 | $24.98 | 27,910 |
| 2017-07-13 | $26.31 | $26.55 | $26.31 | $26.47 | $24.99 | 8,993 |
| 2017-07-12 | $26.31 | $26.63 | $26.16 | $26.47 | $24.99 | 33,800 |
| 2017-07-11 | $26.08 | $26.39 | $25.85 | $26.29 | $24.82 | 26,420 |
| 2017-07-10 | $26.44 | $26.90 | $26.10 | $26.14 | $24.67 | 29,336 |
| 2017-07-07 | $26.32 | $26.72 | $26.24 | $26.60 | $25.11 | 17,176 |
| 2017-07-06 | $26.66 | $26.66 | $26.28 | $26.36 | $24.88 | 22,976 |
| 2017-07-05 | $26.43 | $27.03 | $26.18 | $26.76 | $25.26 | 50,238 |
| 2017-07-03 | $26.97 | $27.52 | $26.63 | $26.63 | $25.14 | 24,856 |
| 2017-06-30 | $27.11 | $27.45 | $26.57 | $27.06 | $25.54 | 73,401 |
| 2017-06-29 | $26.60 | $27.19 | $26.59 | $27.00 | $25.49 | 49,965 |
| 2017-06-28 | $26.56 | $26.91 | $26.43 | $26.72 | $25.22 | 30,326 |
| 2017-06-27 | $26.61 | $26.73 | $26.36 | $26.53 | $25.04 | 31,839 |
| 2017-06-26 | $26.69 | $27.10 | $26.46 | $26.73 | $25.23 | 44,233 |
| 2017-06-23 | $26.85 | $27.50 | $26.02 | $26.74 | $25.24 | 88,975 |
| 2017-06-22 | $25.72 | $26.28 | $25.57 | $26.15 | $24.68 | 33,684 |
| 2017-06-21 | $26.05 | $26.29 | $25.40 | $25.65 | $24.21 | 36,272 |
| 2017-06-20 | $26.05 | $26.26 | $25.95 | $26.11 | $24.65 | 31,293 |
| 2017-06-19 | $26.26 | $26.32 | $26.05 | $26.15 | $24.68 | 26,017 |
| 2017-06-16 | $26.07 | $26.53 | $26.05 | $26.16 | $24.69 | 67,233 |
| 2017-06-15 | $26.05 | $26.41 | $26.05 | $26.22 | $24.75 | 46,389 |
| 2017-06-14 | $26.62 | $26.83 | $26.00 | $26.32 | $24.84 | 51,256 |
| 2017-06-13 | $26.95 | $27.30 | $26.13 | $26.27 | $24.80 | 34,920 |
| 2017-06-12 | $26.51 | $28.97 | $26.12 | $26.63 | $25.14 | 58,772 |
| 2017-06-09 | $26.81 | $27.12 | $26.44 | $26.48 | $24.99 | 46,151 |
| 2017-06-08 | $26.14 | $26.63 | $26.13 | $26.55 | $25.06 | 46,075 |
| 2017-06-07 | $25.92 | $26.25 | $25.91 | $26.22 | $24.75 | 61,865 |
| 2017-06-06 | $26.33 | $26.65 | $25.97 | $26.05 | $24.59 | 32,174 |
| 2017-06-05 | $26.65 | $27.16 | $26.38 | $26.46 | $24.98 | 41,200 |
| 2017-06-02 | $27.65 | $27.74 | $26.47 | $26.70 | $25.20 | 41,732 |
| 2017-06-01 | $26.07 | $26.97 | $26.05 | $26.80 | $25.30 | 62,253 |
| 2017-05-31 | $26.20 | $26.20 | $25.73 | $26.08 | $24.62 | 76,019 |
| 2017-05-30 | $26.19 | $26.34 | $26.01 | $26.14 | $24.67 | 33,941 |
| 2017-05-26 | $26.97 | $26.97 | $26.12 | $26.36 | $24.88 | 32,848 |
| 2017-05-25 | $26.38 | $26.57 | $26.12 | $26.44 | $24.96 | 33,169 |
| 2017-05-24 | $25.74 | $26.47 | $25.73 | $26.33 | $24.85 | 57,069 |
| 2017-05-23 | $26.47 | $26.47 | $25.36 | $25.94 | $24.49 | 88,031 |
| 2017-05-22 | $26.47 | $26.72 | $26.16 | $26.31 | $24.83 | 38,420 |
| 2017-05-19 | $26.93 | $26.93 | $26.19 | $26.51 | $25.02 | 48,762 |
| 2017-05-18 | $27.28 | $27.36 | $26.63 | $26.92 | $25.41 | 60,594 |
| 2017-05-17 | $28.00 | $28.05 | $27.03 | $27.23 | $25.70 | 60,401 |
| 2017-05-16 | $28.13 | $28.38 | $28.05 | $28.33 | $26.74 | 46,182 |
| 2017-05-15 | $28.39 | $28.65 | $28.32 | $28.42 | $26.83 | 19,162 |
| 2017-05-12 | $28.50 | $28.59 | $28.14 | $28.24 | $26.66 | 35,458 |
| 2017-05-11 | $28.64 | $28.70 | $28.28 | $28.64 | $27.03 | 36,473 |
| 2017-05-10 | $29.08 | $29.08 | $28.03 | $28.83 | $27.21 | 50,689 |
| 2017-05-09 | $29.13 | $29.35 | $28.62 | $29.22 | $27.58 | 78,347 |
| 2017-05-08 | $28.59 | $29.25 | $28.59 | $28.99 | $27.36 | 33,834 |
| 2017-05-05 | $28.90 | $28.90 | $28.53 | $28.84 | $27.22 | 47,971 |
| 2017-05-04 | $28.66 | $29.21 | $28.26 | $29.04 | $27.41 | 40,099 |
| 2017-05-03 | $28.99 | $28.99 | $28.23 | $28.56 | $26.96 | 34,749 |
| 2017-05-02 | $29.28 | $29.47 | $29.09 | $29.16 | $27.52 | 41,781 |
| 2017-05-01 | $29.01 | $29.55 | $28.73 | $29.27 | $27.63 | 63,588 |
| 2017-04-28 | $29.18 | $29.22 | $28.52 | $28.74 | $27.13 | 87,220 |
| 2017-04-27 | $29.30 | $29.35 | $29.02 | $29.20 | $27.56 | 33,135 |
| 2017-04-26 | $29.47 | $29.63 | $29.12 | $29.27 | $27.63 | 60,093 |
| 2017-04-25 | $29.35 | $29.83 | $29.22 | $29.59 | $27.93 | 74,705 |
| 2017-04-24 | $28.53 | $29.18 | $28.53 | $29.14 | $27.51 | 58,685 |
| 2017-04-21 | $28.48 | $28.76 | $27.99 | $28.31 | $26.72 | 60,217 |
| 2017-04-20 | $28.13 | $28.34 | $27.35 | $28.04 | $26.47 | 43,849 |
| 2017-04-19 | $26.93 | $27.50 | $26.73 | $27.43 | $25.89 | 36,092 |
| 2017-04-18 | $27.95 | $28.03 | $26.51 | $26.75 | $25.25 | 97,709 |
| 2017-04-17 | $28.19 | $28.49 | $27.86 | $28.40 | $26.81 | 59,328 |
| 2017-04-13 | $28.28 | $28.52 | $28.08 | $28.21 | $26.63 | 21,012 |
| 2017-04-12 | $28.44 | $28.78 | $28.12 | $28.30 | $26.71 | 25,738 |
| 2017-04-11 | $28.74 | $28.84 | $28.38 | $28.61 | $27.01 | 24,999 |
| 2017-04-10 | $29.76 | $29.76 | $28.55 | $28.68 | $27.07 | 52,697 |
| 2017-04-07 | $29.09 | $29.94 | $29.08 | $29.64 | $27.98 | 47,826 |
| 2017-04-06 | $29.22 | $29.38 | $29.00 | $29.24 | $27.60 | 57,295 |
| 2017-04-05 | $29.27 | $29.44 | $28.99 | $29.19 | $27.55 | 70,623 |
| 2017-04-04 | $29.28 | $29.38 | $28.72 | $29.10 | $27.47 | 47,807 |
| 2017-04-03 | $29.94 | $30.48 | $28.83 | $29.24 | $27.60 | 78,246 |
| 2017-03-31 | $28.97 | $30.00 | $28.50 | $29.79 | $28.12 | 98,719 |
| 2017-03-30 | $28.53 | $29.10 | $28.49 | $28.92 | $27.30 | 26,343 |
| 2017-03-29 | $28.33 | $28.76 | $28.15 | $28.47 | $26.87 | 39,742 |
| 2017-03-28 | $28.40 | $29.14 | $27.30 | $28.30 | $26.71 | 23,429 |
| 2017-03-27 | $28.50 | $28.91 | $28.32 | $28.44 | $26.84 | 32,268 |
| 2017-03-24 | $29.40 | $29.40 | $28.43 | $28.64 | $27.03 | 33,117 |
| 2017-03-23 | $28.18 | $29.39 | $28.18 | $28.72 | $27.11 | 128,395 |
| 2017-03-22 | $28.20 | $28.67 | $27.88 | $28.27 | $26.68 | 43,784 |
| 2017-03-21 | $29.11 | $29.20 | $28.29 | $28.35 | $26.76 | 89,365 |
| 2017-03-20 | $29.27 | $29.27 | $28.66 | $28.90 | $27.28 | 93,361 |
| 2017-03-17 | $28.64 | $29.63 | $28.50 | $29.27 | $27.63 | 164,804 |
| 2017-03-16 | $28.47 | $28.84 | $28.26 | $28.72 | $27.11 | 63,806 |
| 2017-03-15 | $28.21 | $28.50 | $27.90 | $28.25 | $26.67 | 61,940 |
| 2017-03-14 | $27.91 | $28.37 | $27.68 | $28.24 | $26.66 | 34,332 |
| 2017-03-13 | $27.63 | $28.00 | $27.58 | $27.90 | $26.34 | 47,315 |
| 2017-03-10 | $27.36 | $27.60 | $27.22 | $27.55 | $26.00 | 54,672 |
| 2017-03-09 | $27.27 | $27.37 | $27.06 | $27.20 | $25.67 | 29,952 |
| 2017-03-08 | $27.02 | $27.46 | $26.95 | $27.40 | $25.86 | 57,292 |
| 2017-03-07 | $27.00 | $27.13 | $26.81 | $27.01 | $25.50 | 46,430 |
| 2017-03-06 | $26.89 | $27.13 | $26.63 | $27.00 | $25.49 | 45,283 |
| 2017-03-03 | $27.35 | $27.35 | $26.68 | $27.01 | $25.50 | 31,279 |
| 2017-03-02 | $27.10 | $27.49 | $26.80 | $27.03 | $25.51 | 34,259 |
| 2017-03-01 | $27.11 | $27.56 | $27.01 | $27.22 | $25.69 | 47,775 |
| 2017-02-28 | $26.93 | $27.29 | $26.59 | $26.76 | $25.26 | 67,689 |
| 2017-02-27 | $27.09 | $27.15 | $26.65 | $26.89 | $25.38 | 45,054 |
| 2017-02-24 | $27.08 | $27.33 | $26.82 | $26.99 | $25.48 | 55,226 |
| 2017-02-23 | $27.54 | $27.54 | $26.84 | $27.06 | $25.54 | 45,659 |
| 2017-02-22 | $27.58 | $27.78 | $27.20 | $27.48 | $25.94 | 39,512 |
| 2017-02-21 | $27.97 | $28.07 | $27.51 | $27.77 | $26.21 | 48,023 |
| 2017-02-17 | $27.80 | $28.18 | $27.79 | $27.97 | $26.40 | 47,017 |
| 2017-02-16 | $27.64 | $28.18 | $27.37 | $27.76 | $26.20 | 50,015 |
| 2017-02-15 | $27.52 | $27.79 | $27.38 | $27.70 | $26.15 | 17,863 |
| 2017-02-14 | $27.07 | $27.78 | $27.05 | $27.69 | $26.14 | 43,794 |
| 2017-02-13 | $26.77 | $27.40 | $26.77 | $27.31 | $25.78 | 47,824 |
| 2017-02-10 | $26.75 | $27.21 | $26.52 | $26.73 | $25.23 | 43,663 |
| 2017-02-09 | $26.74 | $27.13 | $26.25 | $26.72 | $25.22 | 81,687 |
| 2017-02-08 | $26.94 | $26.94 | $26.51 | $26.68 | $25.18 | 45,784 |
| 2017-02-07 | $27.30 | $27.38 | $26.77 | $26.88 | $25.37 | 39,763 |
| 2017-02-06 | $27.54 | $27.64 | $27.25 | $27.35 | $25.82 | 32,492 |
| 2017-02-03 | $28.14 | $28.14 | $27.62 | $27.77 | $26.21 | 27,162 |
| 2017-02-02 | $27.27 | $28.46 | $27.04 | $27.97 | $26.40 | 39,213 |
| 2017-02-01 | $27.31 | $27.72 | $27.31 | $27.72 | $26.17 | 18,647 |
| 2017-01-31 | $27.11 | $27.31 | $26.97 | $27.28 | $25.75 | 29,516 |
| 2017-01-30 | $27.55 | $27.55 | $27.02 | $27.31 | $25.78 | 18,791 |
| 2017-01-27 | $27.97 | $27.97 | $27.50 | $27.90 | $26.34 | 25,406 |
| 2017-01-26 | $27.45 | $28.19 | $27.17 | $27.93 | $26.36 | 29,222 |
| 2017-01-25 | $27.41 | $28.00 | $26.97 | $27.52 | $25.98 | 94,531 |
| 2017-01-24 | $27.08 | $27.48 | $26.66 | $27.35 | $25.82 | 45,995 |
| 2017-01-23 | $27.32 | $27.32 | $26.95 | $27.09 | $25.57 | 27,811 |
| 2017-01-20 | $26.98 | $27.73 | $26.98 | $27.27 | $25.74 | 65,679 |
| 2017-01-19 | $27.50 | $27.95 | $26.78 | $27.08 | $25.56 | 32,040 |
| 2017-01-18 | $27.08 | $27.92 | $27.00 | $27.71 | $26.16 | 57,047 |
| 2017-01-17 | $27.44 | $27.46 | $26.96 | $27.15 | $25.63 | 26,735 |
| 2017-01-13 | $27.44 | $28.14 | $27.44 | $27.69 | $26.14 | 21,438 |
| 2017-01-12 | $27.33 | $27.55 | $27.03 | $27.33 | $25.80 | 21,791 |
| 2017-01-11 | $27.48 | $27.73 | $27.38 | $27.62 | $26.07 | 35,751 |
| 2017-01-10 | $27.51 | $27.69 | $27.22 | $27.60 | $26.05 | 24,658 |
| 2017-01-09 | $27.74 | $27.84 | $27.41 | $27.61 | $26.06 | 26,536 |
| 2017-01-06 | $28.02 | $28.10 | $26.66 | $27.74 | $26.18 | 20,889 |
| 2017-01-05 | $27.84 | $28.20 | $27.84 | $28.17 | $26.59 | 23,952 |
| 2017-01-04 | $27.79 | $28.11 | $27.79 | $28.00 | $26.43 | 21,792 |
| 2017-01-03 | $28.11 | $28.41 | $27.35 | $27.79 | $26.23 | 37,735 |
| 2016-12-30 | $28.17 | $28.48 | $27.75 | $28.09 | $26.51 | 31,107 |
| 2016-12-29 | $27.83 | $28.27 | $27.70 | $28.22 | $26.64 | 27,066 |
| 2016-12-28 | $28.33 | $28.43 | $27.66 | $27.84 | $26.28 | 33,199 |
| 2016-12-27 | $28.55 | $28.79 | $28.32 | $28.60 | $26.67 | 21,203 |
| 2016-12-23 | $28.72 | $28.89 | $28.04 | $28.66 | $26.73 | 17,348 |
| 2016-12-22 | $29.20 | $29.20 | $28.45 | $28.59 | $26.66 | 33,929 |
| 2016-12-21 | $28.93 | $29.45 | $28.35 | $29.40 | $27.42 | 13,793 |
| 2016-12-20 | $29.34 | $29.34 | $28.11 | $28.99 | $27.03 | 28,011 |
| 2016-12-19 | $28.53 | $29.37 | $28.07 | $29.06 | $27.10 | 27,676 |
| 2016-12-16 | $28.80 | $28.99 | $28.03 | $28.67 | $26.74 | 98,081 |
| 2016-12-15 | $28.63 | $29.17 | $26.44 | $28.72 | $26.78 | 45,565 |
| 2016-12-14 | $29.16 | $29.41 | $28.41 | $28.73 | $26.79 | 37,315 |
| 2016-12-13 | $29.58 | $29.74 | $29.07 | $29.28 | $27.30 | 49,155 |
| 2016-12-12 | $29.21 | $29.30 | $28.69 | $28.96 | $27.01 | 32,206 |
| 2016-12-09 | $28.96 | $29.28 | $28.17 | $29.20 | $27.23 | 45,542 |
| 2016-12-08 | $29.01 | $29.06 | $28.60 | $28.78 | $26.84 | 63,499 |
| 2016-12-07 | $27.57 | $29.12 | $27.40 | $28.84 | $26.89 | 71,032 |
| 2016-12-06 | $27.79 | $27.94 | $27.30 | $27.66 | $25.79 | 60,710 |
| 2016-12-05 | $26.95 | $27.97 | $26.83 | $27.60 | $25.74 | 50,997 |
| 2016-12-02 | $26.96 | $27.38 | $26.62 | $26.72 | $24.92 | 25,054 |
| 2016-12-01 | $27.02 | $27.44 | $26.50 | $26.90 | $25.08 | 59,223 |
| 2016-11-30 | $27.79 | $27.79 | $26.57 | $26.84 | $25.03 | 47,488 |
| 2016-11-29 | $27.05 | $27.87 | $27.05 | $27.57 | $25.71 | 100,222 |
| 2016-11-28 | $26.78 | $27.21 | $26.28 | $26.97 | $25.15 | 49,560 |
| 2016-11-25 | $26.67 | $27.41 | $26.67 | $26.79 | $24.98 | 30,968 |
| 2016-11-23 | $26.98 | $27.67 | $26.80 | $26.96 | $25.14 | 37,022 |
| 2016-11-22 | $26.57 | $27.24 | $26.57 | $27.00 | $25.18 | 43,348 |
| 2016-11-21 | $26.54 | $26.77 | $26.30 | $26.71 | $24.91 | 30,498 |
| 2016-11-18 | $26.34 | $26.52 | $26.00 | $26.40 | $24.62 | 42,299 |
| 2016-11-17 | $26.50 | $26.50 | $26.07 | $26.33 | $24.55 | 38,946 |
| 2016-11-16 | $26.23 | $26.50 | $26.14 | $26.26 | $24.49 | 50,712 |
| 2016-11-15 | $25.99 | $26.62 | $25.65 | $26.32 | $24.54 | 57,933 |
| 2016-11-14 | $26.40 | $26.40 | $25.20 | $25.98 | $24.23 | 40,428 |
| 2016-11-11 | $25.08 | $26.49 | $24.71 | $26.40 | $24.62 | 54,305 |
| 2016-11-10 | $24.87 | $25.58 | $24.40 | $24.99 | $23.30 | 49,854 |
| 2016-11-09 | $23.19 | $24.44 | $23.07 | $24.38 | $22.73 | 36,639 |
| 2016-11-08 | $23.83 | $23.92 | $23.36 | $23.51 | $21.92 | 38,370 |
| 2016-11-07 | $23.76 | $24.08 | $23.42 | $23.95 | $22.33 | 54,886 |
| 2016-11-04 | $23.12 | $23.70 | $23.01 | $23.41 | $21.83 | 45,725 |
| 2016-11-03 | $22.75 | $23.18 | $22.75 | $22.98 | $21.43 | 47,513 |
| 2016-11-02 | $22.95 | $23.68 | $22.31 | $22.81 | $21.27 | 35,462 |
| 2016-11-01 | $23.15 | $24.26 | $22.90 | $22.95 | $21.40 | 50,643 |
| 2016-10-31 | $23.07 | $23.28 | $22.65 | $23.21 | $21.64 | 75,546 |
| 2016-10-28 | $24.00 | $24.07 | $22.94 | $22.98 | $21.43 | 58,654 |
| 2016-10-27 | $24.75 | $24.75 | $24.05 | $24.33 | $22.69 | 29,450 |
| 2016-10-26 | $24.86 | $25.05 | $24.54 | $24.55 | $22.89 | 17,818 |
| 2016-10-25 | $25.23 | $25.61 | $24.86 | $24.93 | $23.25 | 45,885 |
| 2016-10-24 | $25.58 | $25.58 | $25.33 | $25.48 | $23.76 | 16,167 |
| 2016-10-21 | $25.30 | $25.87 | $25.26 | $25.38 | $23.67 | 9,049 |
| 2016-10-20 | $25.90 | $26.97 | $25.21 | $25.50 | $23.78 | 14,753 |
| 2016-10-19 | $25.62 | $25.72 | $25.47 | $25.55 | $23.83 | 24,118 |
| 2016-10-18 | $25.94 | $25.94 | $25.51 | $25.66 | $23.93 | 21,217 |
| 2016-10-17 | $26.03 | $26.03 | $25.76 | $25.87 | $24.12 | 32,509 |
| 2016-10-14 | $26.25 | $26.25 | $25.68 | $25.96 | $24.21 | 27,424 |
| 2016-10-13 | $26.17 | $26.50 | $26.17 | $26.25 | $24.48 | 18,327 |
| 2016-10-12 | $25.80 | $26.67 | $25.80 | $26.49 | $24.70 | 27,312 |
| 2016-10-11 | $26.07 | $26.08 | $25.70 | $25.90 | $24.15 | 22,150 |
| 2016-10-10 | $26.14 | $26.30 | $26.08 | $26.20 | $24.43 | 46,814 |
| 2016-10-07 | $25.83 | $26.16 | $25.64 | $26.14 | $24.38 | 38,357 |
| 2016-10-06 | $26.29 | $26.36 | $25.75 | $26.25 | $24.48 | 50,099 |
| 2016-10-05 | $26.27 | $26.46 | $26.21 | $26.28 | $24.51 | 23,359 |
| 2016-10-04 | $26.10 | $26.48 | $25.97 | $26.22 | $24.45 | 39,576 |
| 2016-10-03 | $25.75 | $26.67 | $25.75 | $26.06 | $24.30 | 47,443 |
| 2016-09-30 | $25.67 | $26.52 | $25.67 | $26.42 | $24.64 | 85,030 |
| 2016-09-29 | $26.03 | $26.27 | $25.95 | $26.18 | $24.41 | 43,922 |
| 2016-09-28 | $25.75 | $26.14 | $25.62 | $26.12 | $24.36 | 52,562 |
| 2016-09-27 | $25.27 | $25.85 | $25.27 | $25.74 | $24.00 | 31,286 |
| 2016-09-26 | $25.61 | $25.61 | $25.26 | $25.32 | $23.61 | 46,994 |
| 2016-09-23 | $26.20 | $26.20 | $25.57 | $25.61 | $23.88 | 23,770 |
| 2016-09-22 | $25.52 | $26.19 | $25.50 | $26.17 | $24.40 | 30,988 |
| 2016-09-21 | $25.33 | $25.59 | $25.17 | $25.49 | $23.77 | 49,341 |
| 2016-09-20 | $25.35 | $25.57 | $25.25 | $25.35 | $23.64 | 33,512 |
| 2016-09-19 | $25.42 | $25.42 | $24.92 | $25.31 | $23.60 | 33,541 |
| 2016-09-16 | $24.89 | $25.45 | $24.66 | $25.42 | $23.70 | 201,832 |
| 2016-09-15 | $24.90 | $25.01 | $24.48 | $24.67 | $23.01 | 23,742 |
| 2016-09-14 | $24.56 | $24.85 | $24.53 | $24.63 | $22.97 | 32,658 |
| 2016-09-13 | $25.60 | $25.60 | $24.64 | $24.65 | $22.99 | 41,254 |
| 2016-09-12 | $24.84 | $25.20 | $24.55 | $25.17 | $23.47 | 62,711 |
| 2016-09-09 | $24.23 | $24.90 | $24.23 | $24.73 | $23.06 | 52,073 |
| 2016-09-08 | $25.57 | $25.57 | $24.50 | $24.57 | $22.91 | 51,147 |
| 2016-09-07 | $25.43 | $25.71 | $25.26 | $25.63 | $23.90 | 35,942 |
| 2016-09-06 | $26.41 | $26.41 | $25.33 | $25.41 | $23.70 | 72,647 |
| 2016-09-02 | $26.29 | $26.65 | $26.17 | $26.46 | $24.67 | 20,086 |
| 2016-09-01 | $26.12 | $26.33 | $25.23 | $26.29 | $24.52 | 30,930 |
| 2016-08-31 | $26.26 | $26.31 | $26.00 | $26.07 | $24.31 | 33,587 |
| 2016-08-30 | $26.30 | $26.37 | $26.08 | $26.36 | $24.58 | 57,752 |
| 2016-08-29 | $26.13 | $26.52 | $25.86 | $26.40 | $24.62 | 40,213 |
| 2016-08-26 | $26.45 | $26.46 | $25.96 | $26.01 | $24.25 | 34,144 |
| 2016-08-25 | $26.44 | $26.53 | $26.01 | $26.23 | $24.46 | 34,130 |
| 2016-08-24 | $26.46 | $26.76 | $26.35 | $26.47 | $24.68 | 23,122 |
| 2016-08-23 | $26.94 | $27.09 | $26.39 | $26.46 | $24.67 | 28,759 |
| 2016-08-22 | $25.63 | $27.23 | $25.63 | $26.89 | $25.08 | 58,612 |
| 2016-08-19 | $26.15 | $26.53 | $25.74 | $25.98 | $24.23 | 47,518 |
| 2016-08-18 | $26.16 | $26.34 | $25.90 | $26.16 | $24.39 | 42,401 |
| 2016-08-17 | $26.23 | $26.36 | $25.93 | $26.21 | $24.44 | 19,557 |
| 2016-08-16 | $26.32 | $26.41 | $26.22 | $26.33 | $24.55 | 19,868 |
| 2016-08-15 | $26.13 | $26.42 | $26.13 | $26.28 | $24.51 | 23,133 |
| 2016-08-12 | $26.07 | $26.34 | $25.95 | $26.18 | $24.41 | 23,191 |
| 2016-08-11 | $25.74 | $26.12 | $25.74 | $26.10 | $24.34 | 25,820 |
| 2016-08-10 | $25.58 | $25.75 | $25.51 | $25.56 | $23.84 | 25,190 |
| 2016-08-09 | $25.64 | $26.01 | $25.40 | $25.55 | $23.83 | 30,152 |
| 2016-08-08 | $25.37 | $25.79 | $25.37 | $25.74 | $24.00 | 25,994 |
| 2016-08-05 | $25.27 | $25.68 | $25.24 | $25.47 | $23.75 | 16,939 |
| 2016-08-04 | $25.14 | $25.44 | $25.07 | $25.21 | $23.51 | 27,514 |
| 2016-08-03 | $25.29 | $25.31 | $24.66 | $25.28 | $23.57 | 37,636 |
| 2016-08-02 | $26.37 | $26.37 | $25.21 | $25.28 | $23.57 | 37,310 |
| 2016-08-01 | $25.84 | $26.21 | $25.55 | $26.15 | $24.39 | 44,548 |
| 2016-07-29 | $27.75 | $27.75 | $25.60 | $25.81 | $24.07 | 84,783 |
| 2016-07-28 | $25.58 | $26.06 | $25.39 | $25.75 | $24.01 | 38,399 |
| 2016-07-27 | $25.62 | $25.72 | $25.36 | $25.71 | $23.98 | 29,310 |
| 2016-07-26 | $25.44 | $25.72 | $25.43 | $25.49 | $23.77 | 21,499 |
| 2016-07-25 | $25.16 | $25.51 | $25.06 | $25.50 | $23.78 | 22,677 |
| 2016-07-22 | $25.21 | $25.45 | $24.47 | $25.18 | $23.48 | 15,426 |
| 2016-07-21 | $25.23 | $25.32 | $25.01 | $25.09 | $23.40 | 28,735 |
| 2016-07-20 | $25.55 | $25.60 | $25.26 | $25.32 | $23.61 | 42,285 |
| 2016-07-19 | $25.48 | $25.75 | $25.40 | $25.45 | $23.73 | 11,525 |
| 2016-07-18 | $25.51 | $25.68 | $25.09 | $25.52 | $23.80 | 22,850 |
| 2016-07-15 | $25.56 | $25.67 | $25.31 | $25.42 | $23.70 | 17,552 |
| 2016-07-14 | $25.61 | $25.64 | $25.40 | $25.40 | $23.69 | 18,193 |
| 2016-07-13 | $25.41 | $25.63 | $25.14 | $25.49 | $23.77 | 30,927 |
| 2016-07-12 | $25.08 | $25.35 | $24.95 | $25.24 | $23.54 | 44,138 |
| 2016-07-11 | $24.41 | $25.15 | $24.25 | $24.89 | $23.21 | 44,581 |
| 2016-07-08 | $23.73 | $24.29 | $23.73 | $24.20 | $22.57 | 49,257 |
| 2016-07-07 | $23.40 | $23.95 | $23.16 | $23.79 | $22.18 | 52,064 |
| 2016-07-06 | $23.49 | $23.52 | $23.20 | $23.46 | $21.88 | 22,294 |
| 2016-07-05 | $23.46 | $23.84 | $23.17 | $23.54 | $21.95 | 35,203 |
| 2016-07-01 | $23.79 | $24.11 | $23.54 | $23.62 | $22.03 | 24,028 |
| 2016-06-30 | $23.70 | $24.03 | $23.54 | $23.80 | $22.19 | 23,955 |
| 2016-06-29 | $23.49 | $23.79 | $23.19 | $23.60 | $22.01 | 38,873 |
| 2016-06-28 | $23.18 | $23.59 | $21.59 | $23.36 | $21.78 | 59,816 |
| 2016-06-27 | $23.67 | $23.67 | $22.86 | $22.98 | $21.43 | 39,183 |
| 2016-06-24 | $23.78 | $24.21 | $23.21 | $23.90 | $22.29 | 139,179 |
| 2016-06-23 | $24.05 | $24.62 | $24.05 | $24.61 | $22.95 | 28,103 |
| 2016-06-22 | $23.90 | $23.99 | $23.68 | $23.80 | $22.19 | 25,036 |
| 2016-06-21 | $23.99 | $24.15 | $23.59 | $23.78 | $22.18 | 27,023 |
| 2016-06-20 | $24.04 | $24.44 | $23.80 | $23.93 | $22.32 | 28,635 |
| 2016-06-17 | $23.66 | $23.91 | $23.36 | $23.89 | $22.28 | 45,902 |
| 2016-06-16 | $23.68 | $23.68 | $23.33 | $23.59 | $22.00 | 15,959 |
| 2016-06-15 | $23.91 | $24.32 | $23.76 | $23.84 | $22.23 | 54,809 |
| 2016-06-14 | $23.86 | $23.93 | $23.68 | $23.90 | $22.29 | 10,585 |
| 2016-06-13 | $23.86 | $24.06 | $23.70 | $23.86 | $22.25 | 31,407 |
| 2016-06-10 | $24.04 | $24.16 | $23.79 | $24.05 | $22.43 | 16,180 |
| 2016-06-09 | $24.27 | $24.27 | $23.84 | $24.17 | $22.54 | 21,482 |
| 2016-06-08 | $24.44 | $24.44 | $24.14 | $24.36 | $22.72 | 23,245 |
| 2016-06-07 | $23.91 | $24.42 | $23.87 | $24.34 | $22.70 | 41,945 |
| 2016-06-06 | $23.78 | $23.98 | $23.77 | $23.77 | $22.17 | 33,616 |
| 2016-06-03 | $23.81 | $24.06 | $23.65 | $23.87 | $22.26 | 21,665 |
| 2016-06-02 | $23.47 | $23.92 | $23.43 | $23.90 | $22.29 | 48,801 |
| 2016-06-01 | $22.97 | $23.54 | $22.97 | $23.45 | $21.87 | 65,648 |
| 2016-05-31 | $23.10 | $23.18 | $22.57 | $22.99 | $21.44 | 100,961 |
| 2016-05-27 | $23.16 | $23.38 | $22.78 | $23.01 | $21.46 | 33,581 |
| 2016-05-26 | $22.74 | $23.39 | $22.68 | $23.15 | $21.59 | 68,423 |
| 2016-05-25 | $22.81 | $22.96 | $22.53 | $22.59 | $21.07 | 44,807 |
| 2016-05-24 | $22.70 | $23.48 | $22.48 | $22.85 | $21.31 | 57,566 |
| 2016-05-23 | $22.96 | $23.06 | $22.70 | $22.71 | $21.18 | 28,041 |
| 2016-05-20 | $22.51 | $23.08 | $22.51 | $22.88 | $21.34 | 27,261 |
| 2016-05-19 | $22.70 | $22.70 | $22.20 | $22.55 | $21.03 | 22,696 |
| 2016-05-18 | $22.71 | $23.06 | $22.61 | $22.74 | $21.21 | 27,425 |
| 2016-05-17 | $23.08 | $23.08 | $22.51 | $22.77 | $21.23 | 92,663 |
| 2016-05-16 | $23.03 | $23.22 | $22.80 | $23.22 | $21.65 | 77,001 |
| 2016-05-13 | $22.77 | $23.27 | $22.68 | $23.23 | $21.66 | 85,069 |
| 2016-05-12 | $22.93 | $23.23 | $22.82 | $23.13 | $21.57 | 38,012 |
| 2016-05-11 | $23.01 | $23.25 | $22.57 | $22.81 | $21.27 | 32,216 |
| 2016-05-10 | $23.36 | $23.61 | $22.97 | $23.11 | $21.55 | 80,760 |
| 2016-05-09 | $23.68 | $23.78 | $22.98 | $23.36 | $21.78 | 46,581 |
| 2016-05-06 | $23.38 | $23.66 | $22.86 | $23.58 | $21.99 | 43,133 |
| 2016-05-05 | $23.83 | $23.84 | $23.25 | $23.25 | $21.68 | 21,219 |
| 2016-05-04 | $23.89 | $24.06 | $23.59 | $23.72 | $22.12 | 21,007 |
| 2016-05-03 | $23.68 | $24.61 | $23.68 | $24.01 | $22.39 | 57,005 |
| 2016-05-02 | $23.65 | $23.92 | $23.00 | $23.67 | $22.07 | 61,428 |
| 2016-04-29 | $24.51 | $24.70 | $23.00 | $23.77 | $22.17 | 94,040 |
| 2016-04-28 | $25.09 | $25.34 | $24.82 | $24.87 | $23.19 | 38,051 |
| 2016-04-27 | $25.42 | $25.67 | $25.04 | $25.25 | $23.55 | 91,845 |
| 2016-04-26 | $25.27 | $25.85 | $25.27 | $25.48 | $23.76 | 35,658 |
| 2016-04-25 | $25.10 | $25.34 | $24.75 | $25.27 | $23.56 | 30,182 |
| 2016-04-22 | $25.27 | $25.49 | $24.89 | $25.10 | $23.41 | 46,138 |
| 2016-04-21 | $25.20 | $25.39 | $25.06 | $25.20 | $23.50 | 44,494 |
| 2016-04-20 | $25.21 | $25.30 | $25.11 | $25.18 | $23.48 | 16,317 |
| 2016-04-19 | $25.35 | $25.46 | $25.04 | $25.27 | $23.56 | 24,729 |
| 2016-04-18 | $24.61 | $25.55 | $24.59 | $25.34 | $23.63 | 50,644 |
| 2016-04-15 | $24.45 | $24.73 | $23.94 | $24.52 | $22.87 | 18,535 |
| 2016-04-14 | $24.40 | $24.75 | $24.08 | $24.58 | $22.92 | 33,857 |
| 2016-04-13 | $23.94 | $24.59 | $23.17 | $24.55 | $22.89 | 28,943 |
| 2016-04-12 | $23.90 | $24.23 | $23.77 | $23.88 | $22.27 | 20,492 |
| 2016-04-11 | $24.15 | $24.36 | $23.88 | $23.93 | $22.32 | 33,262 |
| 2016-04-08 | $24.26 | $24.44 | $23.78 | $24.03 | $22.41 | 29,218 |
| 2016-04-07 | $24.33 | $24.41 | $23.83 | $24.07 | $22.45 | 27,041 |
| 2016-04-06 | $24.40 | $24.79 | $23.97 | $24.41 | $22.76 | 32,044 |
| 2016-04-05 | $24.02 | $24.58 | $24.02 | $24.37 | $22.73 | 28,453 |
| 2016-04-04 | $25.20 | $25.28 | $24.42 | $24.44 | $22.79 | 46,475 |
| 2016-04-01 | $25.65 | $25.65 | $25.10 | $25.29 | $23.58 | 45,271 |
| 2016-03-31 | $25.45 | $25.82 | $25.11 | $25.81 | $24.07 | 175,651 |
| 2016-03-30 | $24.94 | $25.45 | $24.69 | $25.33 | $23.62 | 49,064 |
| 2016-03-29 | $23.90 | $24.97 | $23.79 | $24.72 | $23.05 | 64,840 |
| 2016-03-28 | $23.66 | $24.19 | $23.33 | $24.01 | $22.39 | 23,150 |
| 2016-03-24 | $23.62 | $23.63 | $23.41 | $23.50 | $21.91 | 30,218 |
| 2016-03-23 | $23.94 | $24.05 | $23.64 | $23.65 | $22.05 | 24,386 |
| 2016-03-22 | $23.84 | $24.19 | $23.69 | $23.93 | $22.32 | 36,889 |
| 2016-03-21 | $24.13 | $24.21 | $23.77 | $23.99 | $22.37 | 44,274 |
| 2016-03-18 | $24.03 | $24.39 | $23.52 | $24.09 | $22.46 | 67,198 |
| 2016-03-17 | $24.17 | $24.72 | $23.40 | $23.88 | $22.27 | 124,560 |
| 2016-03-16 | $24.16 | $24.34 | $24.01 | $24.17 | $22.54 | 61,439 |
| 2016-03-15 | $24.05 | $24.38 | $24.05 | $24.16 | $22.53 | 25,378 |
| 2016-03-14 | $24.46 | $24.54 | $24.16 | $24.16 | $22.53 | 19,246 |
| 2016-03-11 | $24.25 | $24.53 | $24.15 | $24.53 | $22.87 | 18,484 |
| 2016-03-10 | $24.82 | $24.82 | $24.02 | $24.09 | $22.46 | 24,295 |
| 2016-03-09 | $24.38 | $24.95 | $24.07 | $24.78 | $23.11 | 34,810 |
| 2016-03-08 | $24.40 | $24.52 | $24.19 | $24.25 | $22.61 | 32,648 |
| 2016-03-07 | $24.56 | $24.70 | $24.34 | $24.48 | $22.83 | 40,094 |
| 2016-03-04 | $24.91 | $24.91 | $24.42 | $24.52 | $22.87 | 28,815 |
| 2016-03-03 | $24.72 | $24.90 | $24.53 | $24.79 | $23.12 | 27,083 |
| 2016-03-02 | $24.63 | $24.65 | $24.44 | $24.63 | $22.97 | 32,554 |
| 2016-03-01 | $24.99 | $25.07 | $24.53 | $24.75 | $23.08 | 46,255 |
| 2016-02-29 | $24.55 | $25.46 | $24.20 | $24.77 | $23.10 | 95,563 |
| 2016-02-26 | $24.42 | $24.74 | $24.40 | $24.64 | $22.98 | 27,722 |
| 2016-02-25 | $24.32 | $24.48 | $24.08 | $24.38 | $22.73 | 26,488 |
| 2016-02-24 | $24.12 | $24.69 | $24.09 | $24.38 | $22.73 | 47,612 |
| 2016-02-23 | $24.06 | $24.78 | $24.00 | $24.26 | $22.62 | 57,697 |
| 2016-02-22 | $23.67 | $24.36 | $23.59 | $24.18 | $22.55 | 60,416 |
| 2016-02-19 | $23.43 | $23.74 | $23.20 | $23.52 | $21.93 | 25,930 |
| 2016-02-18 | $23.17 | $23.70 | $23.14 | $23.48 | $21.90 | 34,386 |
| 2016-02-17 | $22.99 | $23.24 | $22.99 | $23.11 | $21.55 | 45,128 |
| 2016-02-16 | $23.01 | $23.32 | $22.81 | $22.90 | $21.35 | 62,892 |
| 2016-02-12 | $22.58 | $22.99 | $22.43 | $22.96 | $21.41 | 38,826 |
| 2016-02-11 | $21.89 | $22.80 | $21.86 | $22.52 | $21.00 | 32,947 |
| 2016-02-10 | $22.44 | $22.73 | $22.15 | $22.21 | $20.71 | 47,310 |
| 2016-02-09 | $22.06 | $22.66 | $21.99 | $22.38 | $20.87 | 51,415 |
| 2016-02-08 | $22.00 | $22.53 | $21.44 | $22.36 | $20.85 | 56,608 |
| 2016-02-05 | $22.39 | $22.51 | $22.20 | $22.27 | $20.77 | 44,928 |
| 2016-02-04 | $22.44 | $22.50 | $22.14 | $22.33 | $20.82 | 26,042 |
| 2016-02-03 | $22.72 | $22.73 | $21.53 | $22.35 | $20.84 | 34,551 |
| 2016-02-02 | $22.60 | $22.95 | $22.20 | $22.47 | $20.95 | 54,703 |
| 2016-02-01 | $22.34 | $22.98 | $22.34 | $22.85 | $21.31 | 79,035 |
| 2016-01-29 | $22.29 | $22.98 | $21.99 | $22.57 | $21.05 | 168,361 |
| 2016-01-28 | $20.26 | $20.55 | $20.08 | $20.30 | $18.93 | 17,677 |
| 2016-01-27 | $20.19 | $20.72 | $19.95 | $20.14 | $18.78 | 47,300 |
| 2016-01-26 | $20.40 | $20.72 | $20.31 | $20.42 | $19.04 | 28,223 |
| 2016-01-25 | $20.40 | $20.56 | $20.02 | $20.27 | $18.90 | 36,607 |
| 2016-01-22 | $20.47 | $20.57 | $20.18 | $20.44 | $19.06 | 39,253 |
| 2016-01-21 | $20.14 | $20.52 | $19.98 | $20.10 | $18.74 | 35,930 |
| 2016-01-20 | $19.90 | $20.22 | $19.50 | $20.02 | $18.67 | 48,249 |
| 2016-01-19 | $20.16 | $20.45 | $19.78 | $20.09 | $18.73 | 46,316 |
| 2016-01-15 | $19.54 | $20.18 | $19.19 | $20.07 | $18.72 | 47,373 |
| 2016-01-14 | $20.14 | $20.44 | $20.05 | $20.13 | $18.77 | 36,160 |
| 2016-01-13 | $20.54 | $20.60 | $20.03 | $20.15 | $18.79 | 32,269 |
| 2016-01-12 | $20.74 | $20.84 | $20.27 | $20.50 | $19.12 | 29,654 |
| 2016-01-11 | $20.46 | $20.83 | $19.47 | $20.60 | $19.21 | 31,641 |
| 2016-01-08 | $20.71 | $20.71 | $20.14 | $20.42 | $19.04 | 59,124 |
| 2016-01-07 | $20.98 | $21.20 | $20.66 | $20.71 | $19.31 | 30,810 |
| 2016-01-06 | $21.59 | $21.80 | $20.93 | $21.27 | $19.83 | 60,626 |
| 2016-01-05 | $22.14 | $22.18 | $21.54 | $21.78 | $20.31 | 56,041 |
| 2016-01-04 | $22.23 | $22.32 | $21.83 | $22.20 | $20.70 | 65,712 |
| 2015-12-31 | $22.44 | $23.00 | $22.44 | $22.64 | $21.11 | 49,212 |
| 2015-12-30 | $22.68 | $22.68 | $22.24 | $22.44 | $20.93 | 45,398 |
| 2015-12-29 | $22.73 | $22.80 | $22.34 | $22.64 | $21.11 | 24,186 |
| 2015-12-28 | $22.01 | $22.68 | $21.94 | $22.57 | $21.05 | 62,831 |
| 2015-12-24 | $22.42 | $22.54 | $22.06 | $22.19 | $20.69 | 39,474 |
| 2015-12-23 | $22.45 | $22.73 | $22.35 | $22.68 | $20.78 | 23,331 |
| 2015-12-22 | $22.05 | $22.47 | $21.89 | $22.38 | $20.50 | 76,583 |
| 2015-12-21 | $22.56 | $22.56 | $21.62 | $22.01 | $20.16 | 63,662 |
| 2015-12-18 | $22.65 | $22.77 | $22.36 | $22.42 | $20.54 | 126,718 |
| 2015-12-17 | $22.41 | $22.74 | $22.41 | $22.61 | $20.71 | 45,877 |
| 2015-12-16 | $22.80 | $22.80 | $22.32 | $22.59 | $20.69 | 55,735 |
| 2015-12-15 | $22.48 | $22.68 | $22.36 | $22.59 | $20.69 | 41,149 |
| 2015-12-14 | $22.40 | $22.73 | $21.84 | $22.41 | $20.53 | 53,101 |
| 2015-12-11 | $22.61 | $22.95 | $22.30 | $22.47 | $20.58 | 44,661 |
| 2015-12-10 | $22.81 | $23.10 | $22.81 | $23.05 | $21.11 | 76,170 |
| 2015-12-09 | $22.29 | $22.88 | $22.11 | $22.71 | $20.80 | 43,132 |
| 2015-12-08 | $22.09 | $22.67 | $21.98 | $22.50 | $20.61 | 41,927 |
| 2015-12-07 | $22.72 | $22.83 | $22.26 | $22.37 | $20.49 | 35,984 |
| 2015-12-04 | $22.91 | $22.92 | $22.55 | $22.70 | $20.79 | 36,841 |
| 2015-12-03 | $22.90 | $23.09 | $22.65 | $22.77 | $20.86 | 53,293 |
| 2015-12-02 | $22.59 | $23.00 | $22.59 | $22.88 | $20.96 | 60,980 |
| 2015-12-01 | $22.46 | $22.59 | $22.25 | $22.52 | $20.63 | 46,667 |
| 2015-11-30 | $22.04 | $22.46 | $22.04 | $22.32 | $20.45 | 65,688 |
| 2015-11-27 | $22.15 | $22.42 | $21.95 | $22.06 | $20.21 | 6,738 |
| 2015-11-25 | $21.95 | $22.39 | $21.81 | $22.14 | $20.28 | 24,150 |
| 2015-11-24 | $21.91 | $22.17 | $21.52 | $22.04 | $20.19 | 32,270 |
| 2015-11-23 | $22.06 | $22.14 | $21.68 | $21.86 | $20.02 | 54,199 |
| 2015-11-20 | $22.48 | $22.53 | $22.00 | $22.01 | $20.16 | 51,307 |
| 2015-11-19 | $22.25 | $22.76 | $22.16 | $22.35 | $20.47 | 27,932 |
| 2015-11-18 | $22.21 | $22.44 | $22.08 | $22.18 | $20.32 | 38,342 |
| 2015-11-17 | $22.03 | $22.23 | $21.82 | $21.98 | $20.13 | 43,662 |
| 2015-11-16 | $22.06 | $22.19 | $21.77 | $22.10 | $20.24 | 36,135 |
| 2015-11-13 | $21.60 | $22.09 | $21.41 | $21.90 | $20.06 | 31,156 |
| 2015-11-12 | $21.84 | $22.17 | $21.52 | $21.76 | $19.93 | 37,332 |
| 2015-11-11 | $22.05 | $22.49 | $21.70 | $21.92 | $20.08 | 40,913 |
| 2015-11-10 | $22.37 | $22.68 | $21.88 | $22.19 | $20.33 | 42,772 |
| 2015-11-09 | $22.83 | $22.83 | $22.24 | $22.48 | $20.59 | 55,269 |
| 2015-11-06 | $22.60 | $22.71 | $22.01 | $22.67 | $20.77 | 45,069 |
| 2015-11-05 | $22.53 | $22.72 | $22.37 | $22.57 | $20.67 | 26,884 |
| 2015-11-04 | $22.94 | $23.08 | $22.25 | $22.64 | $20.74 | 38,297 |
| 2015-11-03 | $22.58 | $23.15 | $22.25 | $22.92 | $21.00 | 54,283 |
| 2015-11-02 | $23.36 | $23.36 | $22.41 | $22.78 | $20.87 | 54,931 |
| 2015-10-30 | $21.12 | $23.55 | $20.85 | $23.24 | $21.29 | 74,057 |
| 2015-10-29 | $21.15 | $21.15 | $20.20 | $20.38 | $18.67 | 29,203 |
| 2015-10-28 | $20.30 | $21.23 | $19.90 | $21.18 | $19.40 | 27,988 |
| 2015-10-27 | $20.56 | $20.87 | $20.05 | $20.21 | $18.51 | 54,014 |
| 2015-10-26 | $21.16 | $21.77 | $20.49 | $20.53 | $18.81 | 61,458 |
| 2015-10-23 | $21.03 | $21.45 | $20.69 | $21.20 | $19.42 | 26,148 |
| 2015-10-22 | $20.57 | $21.10 | $20.57 | $20.88 | $19.13 | 24,772 |
| 2015-10-21 | $21.15 | $21.15 | $20.34 | $20.37 | $18.66 | 26,847 |
| 2015-10-20 | $20.76 | $21.18 | $20.58 | $21.06 | $19.29 | 37,873 |
| 2015-10-19 | $20.27 | $20.94 | $20.27 | $20.71 | $18.97 | 55,688 |
| 2015-10-16 | $21.05 | $21.05 | $20.38 | $20.44 | $18.72 | 26,440 |
| 2015-10-15 | $20.35 | $21.06 | $19.90 | $20.96 | $19.20 | 39,629 |
| 2015-10-14 | $20.75 | $20.82 | $20.11 | $20.36 | $18.65 | 35,965 |
| 2015-10-13 | $21.29 | $21.39 | $20.75 | $20.80 | $19.05 | 34,742 |
| 2015-10-12 | $21.33 | $21.55 | $20.79 | $21.47 | $19.67 | 43,096 |
| 2015-10-09 | $21.57 | $21.66 | $21.13 | $21.29 | $19.50 | 17,907 |
| 2015-10-08 | $21.07 | $21.86 | $21.04 | $21.57 | $19.76 | 47,982 |
| 2015-10-07 | $20.95 | $21.27 | $20.72 | $20.95 | $19.19 | 62,462 |
| 2015-10-06 | $20.87 | $21.05 | $20.67 | $20.88 | $19.13 | 43,747 |
| 2015-10-05 | $20.20 | $20.94 | $20.05 | $20.87 | $19.12 | 35,404 |
| 2015-10-02 | $19.80 | $20.05 | $19.50 | $19.99 | $18.31 | 29,135 |
| 2015-10-01 | $20.60 | $20.85 | $19.62 | $19.95 | $18.27 | 45,926 |
| 2015-09-30 | $19.94 | $20.80 | $19.81 | $20.73 | $18.99 | 166,089 |
| 2015-09-29 | $19.64 | $20.24 | $19.59 | $19.85 | $18.18 | 58,272 |
| 2015-09-28 | $20.00 | $20.11 | $19.55 | $19.65 | $18.00 | 62,639 |
| 2015-09-25 | $20.82 | $20.82 | $20.03 | $20.04 | $18.36 | 47,034 |
| 2015-09-24 | $20.70 | $20.98 | $20.50 | $20.73 | $18.99 | 60,668 |
| 2015-09-23 | $20.81 | $21.23 | $20.58 | $20.92 | $19.16 | 46,968 |
| 2015-09-22 | $20.85 | $20.97 | $20.57 | $20.85 | $19.10 | 65,641 |
| 2015-09-21 | $20.80 | $21.14 | $20.80 | $21.07 | $19.30 | 96,096 |
| 2015-09-18 | $20.71 | $20.97 | $20.36 | $20.64 | $18.91 | 152,644 |
| 2015-09-17 | $20.55 | $21.27 | $20.55 | $21.07 | $19.30 | 34,491 |
| 2015-09-16 | $20.62 | $20.76 | $20.54 | $20.54 | $18.81 | 41,804 |
| 2015-09-15 | $20.52 | $20.76 | $20.50 | $20.70 | $18.96 | 23,582 |
| 2015-09-14 | $20.52 | $20.76 | $20.40 | $20.55 | $18.82 | 33,598 |
| 2015-09-11 | $20.25 | $20.61 | $20.19 | $20.52 | $18.80 | 25,608 |
| 2015-09-10 | $20.56 | $20.61 | $20.26 | $20.48 | $18.76 | 33,340 |
| 2015-09-09 | $21.00 | $21.00 | $20.55 | $20.57 | $18.84 | 61,667 |
| 2015-09-08 | $20.85 | $20.97 | $20.59 | $20.91 | $19.15 | 38,634 |
| 2015-09-04 | $20.51 | $20.75 | $20.43 | $20.57 | $18.84 | 17,605 |
| 2015-09-03 | $20.95 | $20.95 | $20.32 | $20.51 | $18.79 | 22,638 |
| 2015-09-02 | $20.94 | $21.07 | $20.55 | $20.75 | $19.01 | 37,358 |
PC Connection Inc (CNXN) News Headlines
.jpg)
Connection challenge could hamper nuclear powered France's bid as AI hub
None
reuters.com Feb. 11, 2025.jpg)
.jpg)
Recent PC Connection Inc (CNXN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to PC Connection Inc (CNXN) in the Electronics & Computer Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arrow Electronics Inc | ARW | Electronics & Computer Distribution | Technology | 17,000 |
| Avnet Inc | AVT | Electronics & Computer Distribution | Technology | 16,000 |
| Scansource Inc | SCSC | Electronics & Computer Distribution | Technology | 5,000 |
| PC Connection Inc | CNXN | Electronics & Computer Distribution | Technology | 2,700 |
| Wayside Technology Group Inc | WSTG | Electronics & Computer Distribution | Technology | 619 |
| Addvantage Technologies Group | AEY | Electronics & Computer Distribution | Technology | 123 |
| Taitron Components Inc - Class A | TAIT | Electronics & Computer Distribution | Technology | 16 |