Croda International plc (COIHY) Exchange: PINK
Data as of May 3, 2024
$29.76 ($0.54) 1.85%
Croda International plc - Daily Information
Click for more stock information on Croda International plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.11 |
| Previous Close | $29.76 |
| High | $30.11 |
| Low | $29.67 |
| Adjusted Open | $30.11 |
| Previous Adjusted Close | $29.76 |
| Adjusted High | $30.11 |
| Adjusted Low | $29.67 |
About Croda International plc (COIHY)
No Description Available
Invest in Croda International plc (COIHY)
Historical Stock Data for Croda International plc (COIHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $30.11 | $30.11 | $29.67 | $29.76 | $29.76 | 11,420 |
| 2024-05-02 | $28.88 | $29.34 | $28.68 | $29.22 | $29.22 | 7,164 |
| 2024-05-01 | $29.79 | $29.79 | $28.71 | $28.75 | $28.75 | 3,419 |
| 2024-04-30 | $28.97 | $29.00 | $28.63 | $28.75 | $28.75 | 15,205 |
| 2024-04-29 | $28.89 | $29.17 | $28.80 | $28.80 | $28.80 | 79,694 |
| 2024-04-26 | $29.09 | $29.63 | $28.86 | $29.48 | $29.48 | 41,016 |
| 2024-04-25 | $28.70 | $29.19 | $28.66 | $29.15 | $29.15 | 7,298 |
| 2024-04-24 | $29.23 | $29.55 | $28.83 | $29.51 | $29.51 | 7,850 |
| 2024-04-23 | $30.68 | $30.76 | $30.09 | $30.72 | $30.72 | 6,691 |
| 2024-04-22 | $30.74 | $30.96 | $30.65 | $30.96 | $30.96 | 12,960 |
| 2024-04-19 | $30.38 | $30.62 | $30.10 | $30.23 | $30.23 | 7,871 |
| 2024-04-18 | $29.68 | $30.55 | $29.66 | $30.00 | $30.00 | 20,917 |
| 2024-04-17 | $30.53 | $30.81 | $30.32 | $30.69 | $30.29 | 10,439 |
| 2024-04-16 | $30.36 | $30.41 | $29.80 | $30.04 | $29.65 | 14,089 |
| 2024-04-15 | $29.83 | $29.83 | $29.33 | $29.33 | $28.95 | 12,250 |
| 2024-04-12 | $29.54 | $29.54 | $29.31 | $29.31 | $29.31 | 3,086 |
| 2024-04-11 | $29.78 | $30.05 | $29.55 | $29.88 | $29.88 | 10,223 |
| 2024-04-10 | $29.84 | $29.87 | $29.72 | $29.82 | $29.82 | 6,820 |
| 2024-04-09 | $29.55 | $29.79 | $29.52 | $29.69 | $29.69 | 10,264 |
| 2024-04-08 | $28.98 | $29.08 | $28.86 | $29.07 | $29.07 | 15,013 |
| 2024-04-05 | $28.41 | $28.76 | $28.41 | $28.63 | $28.63 | 8,178 |
| 2024-04-04 | $29.66 | $29.66 | $29.03 | $29.06 | $29.06 | 11,838 |
| 2024-04-03 | $30.19 | $30.20 | $29.84 | $29.94 | $29.94 | 7,083 |
| 2024-04-02 | $30.44 | $30.44 | $30.18 | $30.30 | $30.30 | 3,238 |
| 2024-04-01 | $31.00 | $31.95 | $30.71 | $30.76 | $30.76 | 7,218 |
| 2024-03-28 | $31.07 | $31.07 | $30.92 | $30.98 | $30.98 | 3,489 |
| 2024-03-27 | $30.56 | $30.69 | $30.51 | $30.69 | $30.69 | 12,868 |
| 2024-03-26 | $30.58 | $30.68 | $30.44 | $30.44 | $30.44 | 8,418 |
| 2024-03-25 | $31.33 | $31.33 | $31.14 | $31.16 | $31.16 | 21,876 |
| 2024-03-22 | $32.04 | $32.18 | $32.02 | $32.02 | $32.02 | 7,235 |
| 2024-03-21 | $31.76 | $31.76 | $31.48 | $31.48 | $31.48 | 6,389 |
| 2024-03-20 | $30.29 | $31.11 | $30.29 | $31.11 | $31.11 | 22,170 |
| 2024-03-19 | $29.88 | $29.99 | $29.83 | $29.99 | $29.99 | 15,552 |
| 2024-03-18 | $29.91 | $30.25 | $29.70 | $30.00 | $30.00 | 79,497 |
| 2024-03-15 | $30.53 | $30.53 | $29.73 | $29.86 | $29.86 | 274,619 |
| 2024-03-14 | $29.97 | $29.97 | $29.60 | $29.79 | $29.79 | 12,761 |
| 2024-03-13 | $30.36 | $30.54 | $30.21 | $30.29 | $30.29 | 11,971 |
| 2024-03-12 | $29.98 | $30.29 | $29.96 | $30.06 | $30.06 | 4,902 |
| 2024-03-11 | $30.29 | $30.65 | $30.19 | $30.56 | $30.56 | 5,780 |
| 2024-03-08 | $30.85 | $30.85 | $30.47 | $30.47 | $30.47 | 6,504 |
| 2024-03-07 | $31.09 | $31.50 | $30.88 | $30.97 | $30.97 | 8,927 |
| 2024-03-06 | $30.05 | $30.38 | $29.81 | $30.09 | $30.09 | 9,574 |
| 2024-03-05 | $30.10 | $30.27 | $29.70 | $29.70 | $29.70 | 4,795 |
| 2024-03-04 | $30.13 | $30.88 | $30.13 | $30.70 | $30.70 | 6,829 |
| 2024-03-01 | $31.00 | $31.38 | $30.76 | $31.23 | $31.23 | 7,073 |
| 2024-02-29 | $30.16 | $30.73 | $30.03 | $30.27 | $30.27 | 11,088 |
| 2024-02-28 | $29.50 | $29.67 | $29.16 | $29.18 | $29.18 | 4,726 |
| 2024-02-27 | $30.16 | $30.55 | $30.15 | $30.38 | $30.38 | 8,469 |
| 2024-02-26 | $31.81 | $31.89 | $31.11 | $31.11 | $31.11 | 6,302 |
| 2024-02-23 | $30.96 | $31.42 | $30.72 | $31.42 | $31.42 | 8,241 |
| 2024-02-22 | $30.96 | $31.09 | $30.60 | $30.81 | $30.81 | 7,104 |
| 2024-02-21 | $30.87 | $31.34 | $30.85 | $30.97 | $30.97 | 16,821 |
| 2024-02-20 | $31.86 | $31.86 | $31.51 | $31.51 | $31.51 | 7,004 |
| 2024-02-16 | $31.62 | $32.19 | $31.60 | $31.70 | $31.70 | 6,329 |
| 2024-02-15 | $31.82 | $31.92 | $31.65 | $31.85 | $31.85 | 10,335 |
| 2024-02-14 | $30.67 | $30.83 | $30.55 | $30.73 | $30.73 | 11,525 |
| 2024-02-13 | $30.36 | $30.73 | $30.25 | $30.45 | $30.45 | 22,147 |
| 2024-02-12 | $30.97 | $31.20 | $30.97 | $31.19 | $31.19 | 13,090 |
| 2024-02-09 | $31.40 | $31.62 | $31.31 | $31.50 | $31.50 | 4,507 |
| 2024-02-08 | $31.56 | $31.75 | $31.46 | $31.75 | $31.75 | 7,938 |
| 2024-02-07 | $31.32 | $31.62 | $31.23 | $31.59 | $31.59 | 13,180 |
| 2024-02-06 | $30.87 | $31.28 | $30.85 | $31.25 | $31.25 | 11,809 |
| 2024-02-05 | $31.17 | $31.42 | $30.94 | $30.98 | $30.98 | 29,577 |
| 2024-02-02 | $30.73 | $31.02 | $30.61 | $31.00 | $31.00 | 12,270 |
| 2024-02-01 | $30.98 | $31.87 | $30.92 | $31.63 | $31.63 | 15,154 |
| 2024-01-31 | $30.49 | $30.72 | $30.37 | $30.72 | $30.72 | 10,031 |
| 2024-01-30 | $30.18 | $30.18 | $29.04 | $29.04 | $29.04 | 7,181 |
| 2024-01-29 | $29.51 | $29.85 | $29.47 | $29.50 | $29.50 | 7,345 |
| 2024-01-26 | $30.26 | $30.28 | $30.05 | $30.27 | $30.27 | 44,522 |
| 2024-01-25 | $29.00 | $29.12 | $28.71 | $28.71 | $28.71 | 8,857 |
| 2024-01-24 | $28.97 | $29.14 | $28.74 | $28.91 | $28.91 | 11,892 |
| 2024-01-23 | $28.36 | $28.43 | $27.95 | $28.20 | $28.20 | 25,966 |
| 2024-01-22 | $28.15 | $28.42 | $28.08 | $28.15 | $28.15 | 20,637 |
| 2024-01-19 | $27.79 | $28.15 | $27.77 | $28.06 | $28.06 | 8,508 |
| 2024-01-18 | $28.22 | $28.37 | $28.07 | $28.16 | $28.16 | 45,229 |
| 2024-01-17 | $27.64 | $28.16 | $27.63 | $27.83 | $27.83 | 28,047 |
| 2024-01-16 | $28.77 | $28.77 | $28.33 | $28.33 | $28.33 | 17,780 |
| 2024-01-12 | $29.03 | $29.24 | $28.92 | $29.10 | $29.10 | 34,755 |
| 2024-01-11 | $29.32 | $29.33 | $28.82 | $29.01 | $29.01 | 155,402 |
| 2024-01-10 | $29.52 | $29.79 | $29.26 | $29.77 | $29.77 | 6,259 |
| 2024-01-09 | $30.06 | $30.06 | $29.72 | $29.99 | $29.99 | 6,660 |
| 2024-01-08 | $30.28 | $30.36 | $30.00 | $30.01 | $30.01 | 22,197 |
| 2024-01-05 | $29.72 | $30.15 | $29.55 | $29.60 | $29.60 | 101,921 |
| 2024-01-04 | $30.13 | $30.31 | $29.96 | $30.07 | $30.07 | 9,606 |
| 2024-01-03 | $31.06 | $31.63 | $30.88 | $31.45 | $31.45 | 5,780 |
| 2024-01-02 | $31.84 | $32.32 | $31.61 | $31.77 | $31.77 | 10,133 |
| 2023-12-29 | $31.67 | $33.28 | $31.67 | $33.28 | $33.28 | 10,286 |
| 2023-12-28 | $32.88 | $33.11 | $32.80 | $32.95 | $32.95 | 27,416 |
| 2023-12-27 | $33.13 | $33.41 | $32.88 | $33.03 | $33.03 | 11,053 |
| 2023-12-26 | $33.06 | $33.25 | $32.63 | $33.01 | $33.01 | 6,077 |
| 2023-12-22 | $32.61 | $33.33 | $31.91 | $32.91 | $32.91 | 6,248 |
| 2023-12-21 | $32.70 | $32.71 | $32.41 | $32.71 | $32.71 | 12,877 |
| 2023-12-20 | $32.71 | $33.07 | $32.55 | $33.07 | $33.07 | 36,690 |
| 2023-12-19 | $32.52 | $32.94 | $32.50 | $32.50 | $32.50 | 35,659 |
| 2023-12-18 | $32.06 | $32.24 | $31.78 | $32.19 | $32.19 | 23,707 |
| 2023-12-15 | $32.81 | $32.97 | $32.46 | $32.97 | $32.97 | 8,609 |
| 2023-12-14 | $33.08 | $33.52 | $33.04 | $33.04 | $33.04 | 13,531 |
| 2023-12-13 | $30.24 | $30.73 | $29.89 | $30.73 | $30.73 | 25,495 |
| 2023-12-12 | $30.00 | $30.31 | $29.87 | $30.31 | $30.31 | 14,749 |
| 2023-12-11 | $30.25 | $30.71 | $30.22 | $30.48 | $30.48 | 29,028 |
| 2023-12-08 | $30.38 | $30.56 | $30.32 | $30.36 | $30.36 | 21,044 |
| 2023-12-07 | $29.76 | $30.17 | $29.65 | $29.93 | $29.93 | 17,459 |
| 2023-12-06 | $30.02 | $30.21 | $29.67 | $30.09 | $30.09 | 16,609 |
| 2023-12-05 | $28.87 | $29.30 | $28.70 | $28.70 | $28.70 | 8,720 |
| 2023-12-04 | $28.81 | $28.87 | $28.50 | $28.87 | $28.87 | 20,031 |
| 2023-12-01 | $28.40 | $29.24 | $28.40 | $29.03 | $29.03 | 12,332 |
| 2023-11-30 | $28.76 | $28.91 | $28.57 | $28.84 | $28.84 | 34,552 |
| 2023-11-29 | $28.68 | $28.83 | $28.44 | $28.61 | $28.61 | 29,616 |
| 2023-11-28 | $28.84 | $28.98 | $28.39 | $28.95 | $28.95 | 35,180 |
| 2023-11-27 | $29.20 | $29.23 | $28.68 | $29.11 | $29.11 | 18,218 |
| 2023-11-24 | $29.00 | $30.37 | $29.00 | $30.37 | $30.37 | 11,000 |
| 2023-11-22 | $28.69 | $29.27 | $28.69 | $28.90 | $28.90 | 14,212 |
| 2023-11-21 | $29.16 | $29.16 | $28.84 | $28.99 | $28.99 | 67,427 |
| 2023-11-20 | $28.96 | $29.48 | $28.96 | $29.43 | $29.43 | 156,640 |
| 2023-11-17 | $28.72 | $29.00 | $28.42 | $29.00 | $29.00 | 17,095 |
| 2023-11-16 | $28.93 | $29.18 | $28.86 | $29.06 | $29.06 | 21,912 |
| 2023-11-15 | $29.41 | $29.63 | $29.30 | $29.32 | $29.32 | 34,665 |
| 2023-11-14 | $29.08 | $29.63 | $29.07 | $29.42 | $29.42 | 41,722 |
| 2023-11-13 | $28.00 | $28.26 | $28.00 | $28.26 | $28.26 | 33,181 |
| 2023-11-10 | $27.63 | $28.31 | $27.63 | $28.31 | $28.31 | 25,501 |
| 2023-11-09 | $28.65 | $28.69 | $28.18 | $28.60 | $28.60 | 153,518 |
| 2023-11-08 | $28.09 | $28.33 | $28.08 | $28.33 | $28.33 | 11,871 |
| 2023-11-07 | $28.28 | $28.37 | $27.95 | $28.13 | $28.13 | 25,659 |
| 2023-11-06 | $27.66 | $28.01 | $27.66 | $27.84 | $27.84 | 27,851 |
| 2023-11-03 | $28.43 | $28.76 | $28.43 | $28.76 | $28.76 | 26,902 |
| 2023-11-02 | $27.62 | $27.96 | $27.33 | $27.75 | $27.75 | 164,738 |
| 2023-11-01 | $26.33 | $26.93 | $26.28 | $26.61 | $26.61 | 48,511 |
| 2023-10-31 | $26.92 | $27.23 | $26.84 | $27.20 | $27.20 | 166,475 |
| 2023-10-30 | $26.30 | $26.48 | $26.20 | $26.47 | $26.47 | 50,038 |
| 2023-10-27 | $25.96 | $26.79 | $25.90 | $26.11 | $26.11 | 12,470 |
| 2023-10-26 | $25.67 | $26.04 | $25.46 | $25.93 | $25.93 | 28,492 |
| 2023-10-25 | $25.19 | $25.55 | $25.16 | $25.41 | $25.41 | 17,942 |
| 2023-10-24 | $25.35 | $25.65 | $25.25 | $25.38 | $25.38 | 94,270 |
| 2023-10-23 | $25.10 | $25.68 | $25.07 | $25.51 | $25.51 | 15,075 |
| 2023-10-20 | $25.20 | $25.34 | $24.91 | $25.02 | $25.02 | 15,034 |
| 2023-10-19 | $25.37 | $25.49 | $24.99 | $25.48 | $25.48 | 28,435 |
| 2023-10-18 | $26.03 | $26.04 | $25.43 | $25.76 | $25.76 | 8,600 |
| 2023-10-17 | $26.11 | $26.63 | $26.11 | $26.52 | $26.52 | 46,305 |
| 2023-10-16 | $26.65 | $26.71 | $26.26 | $26.29 | $26.29 | 72,008 |
| 2023-10-13 | $27.02 | $27.02 | $26.45 | $26.70 | $26.70 | 59,913 |
| 2023-10-12 | $27.55 | $27.55 | $26.98 | $26.98 | $26.98 | 17,922 |
| 2023-10-11 | $28.63 | $28.63 | $28.04 | $28.04 | $28.04 | 12,365 |
| 2023-10-10 | $28.33 | $28.73 | $28.17 | $28.73 | $28.73 | 21,298 |
| 2023-10-09 | $28.35 | $28.39 | $27.36 | $27.88 | $27.88 | 22,655 |
| 2023-10-06 | $29.08 | $29.92 | $29.08 | $29.92 | $29.92 | 14,745 |
| 2023-10-05 | $29.10 | $29.37 | $29.04 | $29.31 | $29.31 | 12,575 |
| 2023-10-04 | $29.29 | $29.29 | $28.85 | $29.19 | $29.19 | 20,813 |
| 2023-10-03 | $29.15 | $29.35 | $28.85 | $29.03 | $29.03 | 27,162 |
| 2023-10-02 | $29.74 | $29.74 | $29.21 | $29.25 | $29.25 | 41,761 |
| 2023-09-29 | $30.38 | $30.38 | $29.93 | $30.09 | $30.09 | 19,881 |
| 2023-09-28 | $28.65 | $28.97 | $28.60 | $28.63 | $28.63 | 45,592 |
| 2023-09-27 | $29.10 | $29.10 | $28.40 | $28.66 | $28.66 | 33,020 |
| 2023-09-26 | $29.66 | $29.66 | $29.20 | $29.20 | $29.20 | 21,498 |
| 2023-09-25 | $29.57 | $29.70 | $29.57 | $29.60 | $29.60 | 14,105 |
| 2023-09-22 | $30.00 | $30.34 | $30.00 | $30.15 | $30.15 | 13,488 |
| 2023-09-21 | $30.78 | $30.78 | $30.08 | $30.08 | $30.08 | 14,837 |
| 2023-09-20 | $31.49 | $31.56 | $30.98 | $30.98 | $30.98 | 21,474 |
| 2023-09-19 | $30.59 | $30.59 | $30.15 | $30.15 | $30.15 | 22,940 |
| 2023-09-18 | $31.00 | $31.02 | $30.57 | $30.65 | $30.65 | 16,044 |
| 2023-09-15 | $31.41 | $31.51 | $31.03 | $31.15 | $31.15 | 35,209 |
| 2023-09-14 | $30.97 | $31.25 | $30.96 | $31.20 | $31.20 | 5,840 |
| 2023-09-13 | $30.96 | $31.20 | $30.96 | $31.20 | $31.20 | 5,507 |
| 2023-09-12 | $31.76 | $31.87 | $31.70 | $31.80 | $31.80 | 27,540 |
| 2023-09-11 | $32.93 | $32.93 | $32.35 | $32.73 | $32.73 | 6,740 |
| 2023-09-08 | $32.88 | $33.14 | $32.88 | $33.14 | $33.14 | 5,867 |
| 2023-09-07 | $32.56 | $32.86 | $32.40 | $32.40 | $32.40 | 14,087 |
| 2023-09-06 | $33.32 | $33.32 | $32.76 | $33.05 | $33.05 | 10,546 |
| 2023-09-05 | $34.02 | $34.06 | $33.50 | $33.67 | $33.67 | 8,057 |
| 2023-09-01 | $35.43 | $35.50 | $35.25 | $35.50 | $35.50 | 5,181 |
| 2023-08-31 | $35.43 | $35.61 | $34.95 | $35.42 | $35.42 | 4,504 |
| 2023-08-30 | $35.60 | $35.92 | $35.46 | $35.92 | $35.62 | 2,186 |
| 2023-08-29 | $35.18 | $35.84 | $35.18 | $35.45 | $35.15 | 9,438 |
| 2023-08-28 | $34.80 | $35.49 | $34.10 | $34.90 | $34.61 | 17,831 |
| 2023-08-25 | $34.32 | $34.51 | $34.20 | $34.51 | $34.22 | 4,090 |
| 2023-08-24 | $34.15 | $34.47 | $34.15 | $34.30 | $34.01 | 7,512 |
| 2023-08-23 | $33.80 | $34.15 | $33.70 | $33.70 | $33.42 | 16,709 |
| 2023-08-22 | $33.39 | $33.55 | $32.93 | $33.55 | $33.27 | 25,724 |
| 2023-08-21 | $33.56 | $33.77 | $33.51 | $33.52 | $33.24 | 9,058 |
| 2023-08-18 | $33.36 | $33.70 | $33.36 | $33.52 | $33.24 | 5,657 |
| 2023-08-17 | $34.01 | $34.21 | $33.33 | $33.79 | $33.51 | 30,928 |
| 2023-08-16 | $34.41 | $34.42 | $33.85 | $33.85 | $33.57 | 19,045 |
| 2023-08-15 | $34.49 | $34.88 | $34.34 | $34.47 | $34.18 | 9,421 |
| 2023-08-14 | $34.94 | $35.80 | $34.81 | $35.79 | $35.49 | 14,382 |
| 2023-08-11 | $35.74 | $35.87 | $35.71 | $35.72 | $35.42 | 2,611 |
| 2023-08-10 | $36.38 | $36.50 | $36.08 | $36.24 | $35.94 | 6,093 |
| 2023-08-09 | $35.51 | $35.58 | $35.15 | $35.58 | $35.28 | 7,107 |
| 2023-08-08 | $35.70 | $35.95 | $35.61 | $35.82 | $35.52 | 7,672 |
| 2023-08-07 | $36.56 | $36.62 | $36.33 | $36.52 | $36.21 | 3,899 |
| 2023-08-04 | $36.72 | $36.89 | $36.46 | $36.83 | $36.83 | 5,024 |
| 2023-08-03 | $36.98 | $36.99 | $36.80 | $36.94 | $36.94 | 4,862 |
| 2023-08-02 | $36.70 | $37.09 | $36.70 | $36.74 | $36.74 | 4,456 |
| 2023-08-01 | $37.40 | $37.63 | $37.11 | $37.63 | $37.63 | 4,320 |
| 2023-07-31 | $38.56 | $38.62 | $38.20 | $38.25 | $38.25 | 8,615 |
| 2023-07-28 | $38.69 | $38.84 | $38.36 | $38.76 | $38.76 | 2,670 |
| 2023-07-27 | $38.14 | $38.14 | $37.58 | $37.58 | $37.58 | 4,410 |
| 2023-07-26 | $37.85 | $38.17 | $37.36 | $38.17 | $38.17 | 3,667 |
| 2023-07-25 | $39.13 | $39.13 | $38.45 | $38.75 | $38.75 | 1,952 |
| 2023-07-24 | $37.10 | $37.10 | $36.70 | $36.77 | $36.77 | 6,064 |
| 2023-07-21 | $36.92 | $37.26 | $36.59 | $37.26 | $37.26 | 1,661 |
| 2023-07-20 | $37.63 | $37.66 | $37.05 | $37.30 | $37.30 | 3,296 |
| 2023-07-19 | $37.83 | $38.28 | $37.78 | $37.95 | $37.95 | 4,662 |
| 2023-07-18 | $37.10 | $37.30 | $37.06 | $37.24 | $37.24 | 8,849 |
| 2023-07-17 | $37.05 | $37.29 | $36.80 | $37.29 | $37.29 | 12,879 |
| 2023-07-14 | $37.30 | $37.65 | $37.10 | $37.65 | $37.65 | 19,357 |
| 2023-07-13 | $37.86 | $38.65 | $37.86 | $38.65 | $38.65 | 12,446 |
| 2023-07-12 | $37.12 | $37.68 | $37.10 | $37.30 | $37.30 | 9,921 |
| 2023-07-11 | $36.19 | $36.82 | $36.19 | $36.65 | $36.65 | 15,982 |
| 2023-07-10 | $35.73 | $35.84 | $35.44 | $35.61 | $35.61 | 9,792 |
| 2023-07-07 | $35.44 | $36.05 | $35.44 | $36.05 | $36.05 | 9,612 |
| 2023-07-06 | $34.74 | $35.06 | $34.61 | $34.88 | $34.88 | 19,124 |
| 2023-07-05 | $35.30 | $35.37 | $34.95 | $34.95 | $34.95 | 14,726 |
| 2023-07-03 | $35.58 | $36.18 | $35.58 | $36.07 | $36.07 | 6,709 |
| 2023-06-30 | $35.48 | $35.97 | $35.48 | $35.63 | $35.63 | 5,563 |
| 2023-06-29 | $34.90 | $34.90 | $34.63 | $34.63 | $34.63 | 4,563 |
| 2023-06-28 | $34.86 | $35.58 | $34.86 | $35.53 | $35.53 | 12,275 |
| 2023-06-27 | $35.15 | $35.15 | $34.70 | $34.94 | $34.94 | 31,935 |
| 2023-06-26 | $35.42 | $35.63 | $35.37 | $35.62 | $35.62 | 20,105 |
| 2023-06-23 | $35.30 | $35.60 | $35.26 | $35.59 | $35.59 | 15,615 |
| 2023-06-22 | $34.36 | $34.85 | $34.13 | $34.59 | $34.59 | 16,570 |
| 2023-06-21 | $33.47 | $33.91 | $33.47 | $33.79 | $33.79 | 11,897 |
| 2023-06-20 | $34.24 | $34.24 | $33.57 | $33.65 | $33.65 | 8,575 |
| 2023-06-16 | $35.56 | $35.59 | $35.29 | $35.29 | $35.29 | 9,939 |
| 2023-06-15 | $34.78 | $35.72 | $34.57 | $35.07 | $35.07 | 8,567 |
| 2023-06-14 | $35.00 | $35.06 | $34.79 | $34.80 | $34.80 | 7,389 |
| 2023-06-13 | $34.59 | $34.92 | $34.37 | $34.43 | $34.43 | 52,870 |
| 2023-06-12 | $34.15 | $34.21 | $33.89 | $33.94 | $33.94 | 19,455 |
| 2023-06-09 | $33.26 | $33.75 | $32.90 | $33.08 | $33.08 | 23,080 |
| 2023-06-08 | $38.13 | $38.15 | $37.79 | $37.97 | $37.97 | 8,243 |
| 2023-06-07 | $38.08 | $38.38 | $38.02 | $38.15 | $38.15 | 4,408 |
| 2023-06-06 | $38.79 | $38.98 | $38.74 | $38.92 | $38.92 | 2,308 |
| 2023-06-05 | $38.84 | $38.84 | $38.44 | $38.69 | $38.69 | 2,456 |
| 2023-06-02 | $38.94 | $39.03 | $38.77 | $39.03 | $39.03 | 3,822 |
| 2023-06-01 | $38.34 | $39.12 | $38.34 | $39.12 | $39.12 | 13,374 |
| 2023-05-31 | $37.78 | $38.40 | $37.78 | $37.91 | $37.91 | 10,106 |
| 2023-05-30 | $38.31 | $38.31 | $37.84 | $38.00 | $38.00 | 4,088 |
| 2023-05-26 | $38.27 | $38.79 | $38.27 | $38.79 | $38.79 | 12,944 |
| 2023-05-25 | $38.63 | $38.64 | $38.17 | $38.64 | $38.64 | 4,937 |
| 2023-05-24 | $38.57 | $38.98 | $38.39 | $38.39 | $38.39 | 4,940 |
| 2023-05-23 | $39.22 | $39.28 | $38.87 | $38.96 | $38.96 | 3,980 |
| 2023-05-22 | $39.56 | $40.08 | $39.49 | $39.95 | $39.95 | 5,888 |
| 2023-05-19 | $39.22 | $39.58 | $39.22 | $39.58 | $39.58 | 8,724 |
| 2023-05-18 | $39.36 | $39.70 | $39.26 | $39.59 | $39.59 | 1,182 |
| 2023-05-17 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 671 |
| 2023-05-16 | $41.81 | $41.98 | $41.67 | $41.98 | $41.98 | 1,190 |
| 2023-05-15 | $42.57 | $42.68 | $42.48 | $42.48 | $42.48 | 3,371 |
| 2023-05-12 | $42.57 | $42.77 | $42.57 | $42.59 | $42.59 | 2,888 |
| 2023-05-11 | $42.88 | $43.34 | $42.82 | $43.34 | $43.34 | 1,682 |
| 2023-05-10 | $42.72 | $43.21 | $42.65 | $43.21 | $43.21 | 1,977 |
| 2023-05-09 | $42.06 | $42.55 | $42.06 | $42.26 | $42.26 | 9,727 |
| 2023-05-08 | $44.37 | $44.75 | $43.73 | $43.73 | $43.73 | 5,979 |
| 2023-05-05 | $42.86 | $43.82 | $42.86 | $43.62 | $43.62 | 12,479 |
| 2023-05-04 | $42.39 | $42.99 | $42.39 | $42.71 | $42.71 | 3,038 |
| 2023-05-03 | $42.23 | $42.78 | $42.23 | $42.23 | $42.23 | 969 |
| 2023-05-02 | $43.00 | $43.33 | $43.00 | $43.22 | $43.22 | 1,540 |
| 2023-05-01 | $43.70 | $44.46 | $43.70 | $43.74 | $43.74 | 6,027 |
| 2023-04-28 | $43.90 | $44.25 | $43.72 | $43.72 | $43.72 | 5,242 |
| 2023-04-27 | $42.79 | $43.46 | $42.79 | $43.46 | $43.46 | 5,828 |
| 2023-04-26 | $43.18 | $43.72 | $42.97 | $43.23 | $43.23 | 2,084 |
| 2023-04-25 | $43.92 | $43.97 | $43.42 | $43.71 | $43.71 | 6,364 |
| 2023-04-24 | $44.22 | $44.22 | $44.12 | $44.22 | $44.22 | 3,654 |
| 2023-04-21 | $43.79 | $43.99 | $43.70 | $43.70 | $43.70 | 1,332 |
| 2023-04-20 | $43.63 | $43.67 | $43.63 | $43.66 | $43.66 | 2,609 |
| 2023-04-19 | $42.98 | $42.98 | $42.84 | $42.84 | $42.84 | 888 |
| 2023-04-18 | $43.18 | $43.31 | $43.02 | $43.31 | $43.31 | 1,000 |
| 2023-04-17 | $42.70 | $42.70 | $42.34 | $42.38 | $42.38 | 12,116 |
| 2023-04-14 | $42.39 | $42.44 | $42.26 | $42.40 | $42.40 | 1,143 |
| 2023-04-13 | $42.68 | $42.68 | $42.58 | $42.67 | $42.67 | 1,024 |
| 2023-04-12 | $41.72 | $42.29 | $41.72 | $42.16 | $42.16 | 1,824 |
| 2023-04-11 | $41.07 | $41.29 | $41.07 | $41.29 | $41.29 | 1,498 |
| 2023-04-10 | $40.40 | $40.88 | $40.15 | $40.32 | $40.32 | 1,810 |
| 2023-04-06 | $40.24 | $40.83 | $40.24 | $40.83 | $40.83 | 1,564 |
| 2023-04-05 | $39.59 | $39.77 | $39.54 | $39.77 | $39.77 | 2,471 |
| 2023-04-04 | $39.87 | $40.13 | $39.77 | $39.80 | $39.80 | 2,912 |
| 2023-04-03 | $39.85 | $40.18 | $39.85 | $40.18 | $40.18 | 1,541 |
| 2023-03-31 | $40.11 | $40.17 | $40.00 | $40.11 | $40.11 | 2,946 |
| 2023-03-30 | $39.91 | $40.00 | $39.91 | $40.00 | $40.00 | 1,944 |
| 2023-03-29 | $39.75 | $40.03 | $39.75 | $40.03 | $40.03 | 1,600 |
| 2023-03-28 | $39.15 | $39.27 | $39.13 | $39.20 | $39.20 | 5,607 |
| 2023-03-27 | $39.60 | $39.88 | $39.50 | $39.88 | $39.88 | 3,512 |
| 2023-03-24 | $39.12 | $39.34 | $39.01 | $39.34 | $39.34 | 1,942 |
| 2023-03-23 | $39.38 | $39.78 | $39.38 | $39.65 | $39.65 | 1,602 |
| 2023-03-22 | $39.37 | $39.42 | $38.91 | $38.91 | $38.91 | 6,722 |
| 2023-03-21 | $38.78 | $39.02 | $38.78 | $39.02 | $39.02 | 9,257 |
| 2023-03-20 | $39.25 | $39.54 | $39.25 | $39.54 | $39.54 | 3,246 |
| 2023-03-17 | $38.41 | $38.72 | $38.41 | $38.58 | $38.58 | 7,482 |
| 2023-03-16 | $37.98 | $38.96 | $37.98 | $38.94 | $38.94 | 21,326 |
| 2023-03-15 | $38.04 | $38.06 | $37.45 | $38.06 | $38.06 | 4,648 |
| 2023-03-14 | $38.30 | $38.60 | $38.04 | $38.28 | $38.28 | 9,048 |
| 2023-03-13 | $37.80 | $38.17 | $37.76 | $37.86 | $37.86 | 3,915 |
| 2023-03-10 | $38.12 | $38.24 | $37.91 | $38.24 | $38.24 | 13,519 |
| 2023-03-09 | $38.64 | $38.64 | $37.97 | $37.97 | $37.97 | 5,276 |
| 2023-03-08 | $37.93 | $38.50 | $37.93 | $38.21 | $38.21 | 4,603 |
| 2023-03-07 | $38.46 | $38.63 | $38.12 | $38.12 | $38.12 | 2,275 |
| 2023-03-06 | $39.77 | $39.77 | $39.27 | $39.27 | $39.27 | 4,056 |
| 2023-03-03 | $39.96 | $40.36 | $39.57 | $40.36 | $40.36 | 1,321 |
| 2023-03-02 | $40.02 | $40.30 | $39.63 | $39.91 | $39.91 | 8,877 |
| 2023-03-01 | $39.71 | $39.92 | $39.49 | $39.65 | $39.65 | 7,851 |
| 2023-02-28 | $39.67 | $40.18 | $39.65 | $39.76 | $39.76 | 5,455 |
| 2023-02-27 | $41.81 | $42.10 | $41.42 | $41.68 | $41.68 | 8,247 |
| 2023-02-24 | $41.24 | $42.00 | $41.00 | $41.76 | $41.76 | 3,501 |
| 2023-02-23 | $42.13 | $42.13 | $41.77 | $41.79 | $41.79 | 9,020 |
| 2023-02-22 | $42.72 | $42.72 | $42.21 | $42.21 | $42.21 | 1,146 |
| 2023-02-21 | $42.56 | $43.09 | $42.56 | $42.72 | $42.72 | 4,203 |
| 2023-02-17 | $42.00 | $42.76 | $42.00 | $42.69 | $42.69 | 1,872 |
| 2023-02-16 | $42.30 | $42.30 | $41.93 | $41.93 | $41.93 | 1,287 |
| 2023-02-15 | $42.27 | $42.41 | $42.10 | $42.41 | $42.41 | 1,354 |
| 2023-02-14 | $42.39 | $42.39 | $41.66 | $41.83 | $41.83 | 3,897 |
| 2023-02-13 | $42.17 | $42.18 | $41.93 | $41.93 | $41.93 | 3,101 |
| 2023-02-10 | $41.30 | $41.32 | $41.01 | $41.01 | $41.01 | 4,107 |
| 2023-02-09 | $43.41 | $43.43 | $42.34 | $42.34 | $42.34 | 25,382 |
| 2023-02-08 | $43.64 | $43.65 | $43.15 | $43.34 | $43.34 | 7,736 |
| 2023-02-07 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 589 |
| 2023-02-06 | $42.94 | $43.92 | $42.92 | $43.91 | $43.91 | 18,350 |
| 2023-02-03 | $44.20 | $44.52 | $44.20 | $44.30 | $44.30 | 1,364 |
| 2023-02-02 | $44.47 | $44.99 | $44.15 | $44.40 | $44.40 | 2,614 |
| 2023-02-01 | $43.60 | $43.79 | $42.82 | $43.41 | $43.41 | 1,690 |
| 2023-01-31 | $43.13 | $43.18 | $42.50 | $43.18 | $43.18 | 3,976 |
| 2023-01-30 | $43.25 | $43.25 | $42.54 | $43.13 | $43.13 | 3,667 |
| 2023-01-27 | $43.06 | $43.20 | $42.46 | $43.15 | $43.15 | 4,232 |
| 2023-01-26 | $43.83 | $43.83 | $42.96 | $43.62 | $43.62 | 2,481 |
| 2023-01-25 | $42.66 | $43.26 | $42.47 | $42.95 | $42.95 | 3,006 |
| 2023-01-24 | $43.87 | $44.11 | $43.23 | $44.06 | $44.06 | 2,282 |
| 2023-01-23 | $43.37 | $43.90 | $43.37 | $43.47 | $43.47 | 2,448 |
| 2023-01-20 | $44.15 | $44.17 | $43.60 | $44.17 | $44.17 | 3,298 |
| 2023-01-19 | $43.70 | $43.78 | $43.39 | $43.69 | $43.69 | 2,793 |
| 2023-01-18 | $45.07 | $45.07 | $43.76 | $44.28 | $44.28 | 4,029 |
| 2023-01-17 | $44.34 | $44.52 | $43.91 | $43.91 | $43.91 | 5,962 |
| 2023-01-13 | $43.01 | $43.01 | $42.66 | $42.66 | $42.66 | 1,286 |
| 2023-01-12 | $42.47 | $43.03 | $42.46 | $43.03 | $43.03 | 1,604 |
| 2023-01-11 | $42.44 | $42.81 | $42.09 | $42.81 | $42.81 | 3,391 |
| 2023-01-10 | $41.85 | $42.02 | $41.24 | $42.01 | $42.01 | 3,128 |
| 2023-01-09 | $41.20 | $41.52 | $41.20 | $41.52 | $41.52 | 1,859 |
| 2023-01-06 | $40.38 | $40.66 | $39.80 | $40.66 | $40.66 | 14,509 |
| 2023-01-05 | $39.24 | $39.84 | $38.72 | $39.39 | $39.39 | 11,760 |
| 2023-01-04 | $41.10 | $41.54 | $40.58 | $41.54 | $41.54 | 5,182 |
| 2023-01-03 | $40.59 | $40.81 | $40.08 | $40.14 | $40.14 | 4,302 |
| 2022-12-30 | $40.70 | $40.75 | $40.04 | $40.05 | $40.05 | 1,620 |
| 2022-12-29 | $40.98 | $41.28 | $40.70 | $40.70 | $40.70 | 8,875 |
| 2022-12-28 | $41.36 | $41.36 | $40.20 | $40.52 | $40.52 | 1,604 |
| 2022-12-27 | $40.71 | $41.88 | $40.11 | $41.36 | $41.36 | 7,864 |
| 2022-12-23 | $40.97 | $41.14 | $40.34 | $40.93 | $40.93 | 9,220 |
| 2022-12-22 | $40.73 | $40.74 | $40.07 | $40.07 | $40.07 | 6,024 |
| 2022-12-21 | $41.25 | $41.25 | $40.36 | $41.25 | $41.25 | 3,496 |
| 2022-12-20 | $40.79 | $40.97 | $40.51 | $40.51 | $40.51 | 7,688 |
| 2022-12-19 | $41.10 | $41.43 | $40.92 | $41.16 | $41.16 | 18,588 |
| 2022-12-16 | $41.33 | $41.68 | $41.15 | $41.38 | $41.38 | 4,057 |
| 2022-12-15 | $42.70 | $42.70 | $42.00 | $42.41 | $42.41 | 7,507 |
| 2022-12-14 | $43.81 | $44.65 | $43.56 | $44.65 | $44.65 | 1,943 |
| 2022-12-13 | $43.92 | $44.25 | $43.14 | $44.25 | $44.25 | 1,938 |
| 2022-12-12 | $42.27 | $42.55 | $42.21 | $42.45 | $42.45 | 3,912 |
| 2022-12-09 | $42.16 | $42.90 | $41.77 | $42.90 | $42.90 | 3,364 |
| 2022-12-08 | $41.25 | $42.39 | $41.25 | $42.39 | $42.39 | 7,228 |
| 2022-12-07 | $42.46 | $42.69 | $41.65 | $42.69 | $42.69 | 1,950 |
| 2022-12-06 | $42.80 | $42.80 | $42.26 | $42.37 | $42.37 | 1,746 |
| 2022-12-05 | $42.71 | $43.02 | $42.17 | $42.32 | $42.32 | 2,951 |
| 2022-12-02 | $42.26 | $43.43 | $42.26 | $43.43 | $43.43 | 2,223 |
| 2022-12-01 | $42.96 | $43.06 | $42.30 | $43.06 | $43.06 | 8,557 |
| 2022-11-30 | $40.81 | $41.61 | $40.35 | $41.61 | $41.61 | 14,305 |
| 2022-11-29 | $40.43 | $40.43 | $40.00 | $40.11 | $40.11 | 8,241 |
| 2022-11-28 | $41.63 | $42.58 | $41.35 | $42.57 | $42.57 | 9,808 |
| 2022-11-25 | $41.77 | $42.59 | $41.71 | $41.96 | $41.96 | 2,828 |
| 2022-11-23 | $40.87 | $41.99 | $40.87 | $41.75 | $41.75 | 7,723 |
| 2022-11-22 | $40.41 | $41.41 | $40.41 | $40.75 | $40.75 | 3,162 |
| 2022-11-21 | $40.72 | $41.01 | $40.60 | $41.01 | $41.01 | 1,882 |
| 2022-11-18 | $41.23 | $41.33 | $40.91 | $41.20 | $41.20 | 5,711 |
| 2022-11-17 | $40.53 | $40.99 | $40.40 | $40.99 | $40.99 | 4,530 |
| 2022-11-16 | $41.12 | $41.20 | $40.88 | $40.88 | $40.88 | 4,916 |
| 2022-11-15 | $41.81 | $41.81 | $41.42 | $41.79 | $41.79 | 5,031 |
| 2022-11-14 | $41.43 | $41.90 | $41.20 | $41.45 | $41.45 | 3,017 |
| 2022-11-11 | $41.45 | $43.00 | $41.39 | $41.87 | $41.87 | 1,763 |
| 2022-11-10 | $40.74 | $42.02 | $40.74 | $41.41 | $41.41 | 2,969 |
| 2022-11-09 | $38.03 | $38.69 | $37.44 | $37.44 | $37.44 | 9,292 |
| 2022-11-08 | $37.86 | $38.56 | $37.84 | $38.28 | $38.28 | 37,234 |
| 2022-11-07 | $37.04 | $37.90 | $37.00 | $37.90 | $37.90 | 9,312 |
| 2022-11-04 | $36.84 | $37.30 | $36.52 | $36.97 | $36.97 | 5,804 |
| 2022-11-03 | $35.29 | $35.72 | $35.11 | $35.20 | $35.20 | 8,173 |
| 2022-11-02 | $37.53 | $38.06 | $36.74 | $37.39 | $37.39 | 3,771 |
| 2022-11-01 | $39.34 | $39.34 | $38.08 | $38.69 | $38.69 | 6,616 |
| 2022-10-31 | $39.01 | $40.03 | $38.94 | $40.03 | $40.03 | 6,406 |
| 2022-10-28 | $40.62 | $41.50 | $40.11 | $40.25 | $40.25 | 2,162 |
| 2022-10-27 | $41.78 | $41.78 | $39.66 | $39.66 | $39.66 | 2,617 |
| 2022-10-26 | $39.68 | $41.80 | $39.68 | $40.26 | $40.26 | 3,970 |
| 2022-10-25 | $38.11 | $39.39 | $38.11 | $39.29 | $39.29 | 18,760 |
| 2022-10-24 | $37.36 | $37.71 | $37.33 | $37.71 | $37.71 | 9,575 |
| 2022-10-21 | $36.58 | $37.18 | $36.58 | $37.18 | $37.18 | 18,001 |
| 2022-10-20 | $36.58 | $37.32 | $36.57 | $36.57 | $36.57 | 9,677 |
| 2022-10-19 | $36.59 | $37.09 | $36.27 | $36.27 | $36.27 | 14,897 |
| 2022-10-18 | $37.76 | $37.76 | $37.05 | $37.40 | $37.40 | 33,177 |
| 2022-10-17 | $36.87 | $37.41 | $36.55 | $36.68 | $36.68 | 12,924 |
| 2022-10-14 | $36.34 | $36.34 | $35.12 | $35.14 | $35.14 | 13,181 |
| 2022-10-13 | $35.38 | $37.23 | $35.38 | $36.49 | $36.49 | 11,246 |
| 2022-10-12 | $36.15 | $36.38 | $36.10 | $36.30 | $36.30 | 15,347 |
| 2022-10-11 | $36.18 | $36.48 | $35.49 | $35.78 | $35.78 | 46,173 |
| 2022-10-10 | $37.26 | $37.52 | $36.94 | $37.23 | $37.23 | 4,215 |
| 2022-10-07 | $36.58 | $36.92 | $36.00 | $36.38 | $36.38 | 4,005 |
| 2022-10-06 | $37.79 | $38.40 | $37.41 | $37.73 | $37.73 | 9,580 |
| 2022-10-05 | $38.21 | $38.27 | $37.46 | $38.19 | $38.19 | 8,265 |
| 2022-10-04 | $38.92 | $39.12 | $38.37 | $38.60 | $38.60 | 55,997 |
| 2022-10-03 | $36.78 | $37.81 | $36.62 | $37.81 | $37.81 | 8,567 |
| 2022-09-30 | $35.53 | $36.38 | $35.48 | $35.89 | $35.89 | 5,957 |
| 2022-09-29 | $34.61 | $35.16 | $34.61 | $35.14 | $35.14 | 15,736 |
| 2022-09-28 | $35.41 | $36.00 | $35.35 | $35.53 | $35.53 | 21,752 |
| 2022-09-27 | $35.76 | $36.22 | $34.96 | $35.44 | $35.44 | 76,248 |
| 2022-09-26 | $36.00 | $36.00 | $34.91 | $35.79 | $35.79 | 16,497 |
| 2022-09-23 | $35.36 | $35.89 | $34.88 | $35.40 | $35.40 | 5,782 |
| 2022-09-22 | $36.34 | $37.56 | $36.08 | $36.12 | $36.12 | 10,488 |
| 2022-09-21 | $37.43 | $37.96 | $37.07 | $37.07 | $37.07 | 10,506 |
| 2022-09-20 | $37.50 | $37.76 | $36.73 | $37.41 | $37.41 | 39,511 |
| 2022-09-19 | $37.75 | $37.75 | $35.79 | $35.93 | $35.93 | 7,527 |
| 2022-09-16 | $37.35 | $37.73 | $37.14 | $37.69 | $37.69 | 7,203 |
| 2022-09-15 | $38.38 | $38.69 | $37.94 | $38.69 | $38.69 | 5,681 |
| 2022-09-14 | $39.77 | $40.49 | $39.77 | $40.02 | $40.02 | 15,205 |
| 2022-09-13 | $40.02 | $40.40 | $39.54 | $40.40 | $40.40 | 9,627 |
| 2022-09-12 | $41.58 | $42.22 | $41.15 | $41.69 | $41.69 | 13,204 |
| 2022-09-09 | $40.10 | $40.55 | $39.95 | $40.24 | $40.24 | 6,092 |
| 2022-09-08 | $39.02 | $39.05 | $38.16 | $39.05 | $39.05 | 11,522 |
| 2022-09-07 | $38.95 | $39.69 | $38.95 | $39.69 | $39.43 | 27,784 |
| 2022-09-06 | $38.78 | $39.09 | $38.53 | $39.09 | $38.84 | 17,562 |
| 2022-09-02 | $39.64 | $40.26 | $38.75 | $39.85 | $39.60 | 7,941 |
| 2022-09-01 | $38.33 | $39.40 | $37.88 | $39.40 | $39.15 | 8,219 |
| 2022-08-31 | $40.26 | $40.26 | $39.22 | $40.18 | $39.92 | 9,159 |
| 2022-08-30 | $41.00 | $41.43 | $39.86 | $40.12 | $39.86 | 12,484 |
| 2022-08-29 | $40.30 | $42.29 | $38.31 | $38.62 | $38.37 | 5,102 |
| 2022-08-26 | $41.60 | $41.62 | $40.51 | $40.51 | $40.25 | 3,269 |
| 2022-08-25 | $42.01 | $42.38 | $41.43 | $42.16 | $41.89 | 3,853 |
| 2022-08-24 | $41.66 | $42.29 | $41.47 | $41.95 | $41.68 | 2,764 |
| 2022-08-23 | $41.60 | $41.69 | $41.43 | $41.43 | $41.17 | 2,862 |
| 2022-08-22 | $42.49 | $42.50 | $41.81 | $42.50 | $42.23 | 3,039 |
| 2022-08-19 | $43.67 | $43.67 | $43.14 | $43.31 | $43.03 | 1,996 |
| 2022-08-18 | $44.20 | $44.47 | $44.15 | $44.36 | $44.08 | 2,416 |
| 2022-08-17 | $44.20 | $44.69 | $44.20 | $44.49 | $44.20 | 2,257 |
| 2022-08-16 | $44.36 | $44.91 | $44.36 | $44.91 | $44.62 | 2,222 |
| 2022-08-15 | $45.32 | $45.56 | $45.22 | $45.56 | $45.27 | 6,071 |
| 2022-08-12 | $44.70 | $45.58 | $44.70 | $44.79 | $44.50 | 1,551 |
| 2022-08-11 | $44.90 | $44.90 | $44.59 | $44.69 | $44.40 | 907 |
| 2022-08-10 | $44.91 | $45.68 | $44.78 | $45.14 | $44.85 | 3,305 |
| 2022-08-09 | $43.24 | $43.38 | $42.71 | $42.90 | $42.62 | 4,341 |
| 2022-08-08 | $44.27 | $44.56 | $43.37 | $43.37 | $43.09 | 1,737 |
| 2022-08-05 | $43.31 | $43.34 | $42.76 | $43.03 | $43.03 | 1,414 |
| 2022-08-04 | $45.15 | $45.15 | $44.80 | $44.83 | $44.83 | 2,125 |
| 2022-08-03 | $44.80 | $44.83 | $43.54 | $43.71 | $43.71 | 5,902 |
| 2022-08-02 | $45.71 | $46.09 | $45.26 | $45.49 | $45.49 | 6,122 |
| 2022-08-01 | $46.23 | $46.23 | $45.85 | $46.02 | $46.02 | 5,193 |
| 2022-07-29 | $45.96 | $46.94 | $45.96 | $46.94 | $46.94 | 1,314 |
| 2022-07-28 | $43.42 | $44.23 | $42.68 | $44.23 | $44.23 | 3,595 |
| 2022-07-27 | $42.45 | $42.53 | $41.51 | $42.53 | $42.53 | 7,388 |
| 2022-07-26 | $42.37 | $42.67 | $41.64 | $42.22 | $42.22 | 7,750 |
| 2022-07-25 | $42.47 | $42.65 | $41.98 | $41.98 | $41.98 | 12,298 |
| 2022-07-22 | $42.99 | $43.20 | $42.86 | $43.15 | $43.15 | 3,516 |
| 2022-07-21 | $42.62 | $43.07 | $42.30 | $43.07 | $43.07 | 25,996 |
| 2022-07-20 | $41.87 | $42.00 | $41.51 | $41.90 | $41.90 | 18,230 |
| 2022-07-19 | $41.44 | $42.41 | $41.44 | $42.41 | $42.41 | 44,207 |
| 2022-07-18 | $41.47 | $41.76 | $41.08 | $41.62 | $41.62 | 22,094 |
| 2022-07-15 | $40.27 | $40.66 | $39.92 | $40.66 | $40.66 | 32,249 |
| 2022-07-14 | $39.85 | $40.17 | $39.46 | $40.17 | $40.17 | 14,666 |
| 2022-07-13 | $40.44 | $41.22 | $40.12 | $40.92 | $40.92 | 17,175 |
| 2022-07-12 | $40.66 | $40.84 | $40.14 | $40.71 | $40.71 | 52,208 |
| 2022-07-11 | $40.65 | $41.35 | $40.65 | $41.22 | $41.22 | 46,008 |
| 2022-07-08 | $41.00 | $42.21 | $40.95 | $42.21 | $42.21 | 25,586 |
| 2022-07-07 | $41.08 | $41.93 | $41.08 | $41.93 | $41.93 | 37,860 |
| 2022-07-06 | $40.32 | $41.66 | $40.32 | $40.93 | $40.93 | 63,164 |
| 2022-07-05 | $40.38 | $41.35 | $40.16 | $41.35 | $41.35 | 10,026 |
| 2022-07-01 | $38.90 | $39.88 | $38.85 | $39.80 | $39.80 | 9,364 |
| 2022-06-30 | $38.89 | $39.87 | $38.89 | $39.76 | $39.76 | 4,047 |
| 2022-06-29 | $38.32 | $39.05 | $38.22 | $38.76 | $38.76 | 19,264 |
| 2022-06-28 | $39.33 | $39.42 | $38.90 | $39.07 | $39.07 | 33,737 |
| 2022-06-27 | $38.84 | $39.26 | $38.77 | $39.26 | $39.26 | 14,466 |
| 2022-06-24 | $38.78 | $38.92 | $38.69 | $38.74 | $38.74 | 6,430 |
| 2022-06-23 | $36.45 | $37.00 | $36.45 | $37.00 | $37.00 | 19,203 |
| 2022-06-22 | $36.50 | $37.60 | $36.50 | $36.89 | $36.89 | 31,700 |
| 2022-06-21 | $37.16 | $37.46 | $37.16 | $37.33 | $37.33 | 12,845 |
| 2022-06-17 | $36.26 | $36.34 | $35.96 | $36.09 | $36.09 | 9,984 |
| 2022-06-16 | $36.25 | $36.60 | $35.96 | $36.25 | $36.25 | 15,682 |
| 2022-06-15 | $36.53 | $37.05 | $36.47 | $37.05 | $37.05 | 24,445 |
| 2022-06-14 | $36.23 | $36.23 | $35.37 | $35.68 | $35.68 | 28,438 |
| 2022-06-13 | $39.00 | $39.00 | $37.34 | $37.51 | $37.51 | 7,577 |
| 2022-06-10 | $39.46 | $39.82 | $39.04 | $39.21 | $39.21 | 6,552 |
| 2022-06-09 | $40.68 | $40.68 | $40.15 | $40.17 | $40.17 | 4,693 |
| 2022-06-08 | $41.69 | $42.36 | $41.31 | $41.35 | $41.35 | 11,654 |
| 2022-06-07 | $41.99 | $42.63 | $41.70 | $42.63 | $42.63 | 12,361 |
| 2022-06-06 | $43.28 | $43.28 | $42.72 | $42.75 | $42.75 | 9,894 |
| 2022-06-03 | $41.40 | $42.43 | $41.40 | $42.19 | $42.19 | 5,549 |
| 2022-06-02 | $42.28 | $43.35 | $42.13 | $42.24 | $42.24 | 11,827 |
| 2022-06-01 | $43.50 | $43.50 | $41.97 | $42.15 | $42.15 | 17,962 |
| 2022-05-31 | $43.06 | $43.83 | $43.00 | $43.34 | $43.34 | 8,795 |
| 2022-05-27 | $42.85 | $43.41 | $42.85 | $43.26 | $43.26 | 9,253 |
| 2022-05-26 | $41.92 | $42.68 | $41.90 | $42.68 | $42.68 | 4,343 |
| 2022-05-25 | $41.58 | $42.24 | $41.58 | $42.15 | $42.15 | 4,995 |
| 2022-05-24 | $42.42 | $42.42 | $41.65 | $42.15 | $42.15 | 3,178 |
| 2022-05-23 | $42.90 | $42.90 | $42.39 | $42.39 | $42.39 | 8,198 |
| 2022-05-20 | $41.87 | $41.97 | $41.58 | $41.62 | $41.62 | 5,800 |
| 2022-05-19 | $39.88 | $41.28 | $39.80 | $40.80 | $40.80 | 6,368 |
| 2022-05-18 | $40.97 | $41.25 | $40.02 | $40.03 | $40.03 | 3,334 |
| 2022-05-17 | $42.89 | $43.08 | $42.62 | $42.62 | $42.62 | 15,571 |
| 2022-05-16 | $42.08 | $42.23 | $41.62 | $41.92 | $41.92 | 6,638 |
| 2022-05-13 | $42.02 | $43.19 | $41.94 | $41.94 | $41.94 | 4,281 |
| 2022-05-12 | $41.51 | $42.23 | $40.99 | $42.09 | $42.09 | 11,512 |
| 2022-05-11 | $42.22 | $42.80 | $41.59 | $41.59 | $41.59 | 8,454 |
| 2022-05-10 | $42.61 | $42.61 | $41.57 | $42.20 | $42.20 | 31,703 |
| 2022-05-09 | $42.96 | $43.13 | $41.63 | $42.18 | $42.18 | 13,641 |
| 2022-05-06 | $43.68 | $44.36 | $43.36 | $44.31 | $44.31 | 4,626 |
| 2022-05-05 | $48.04 | $48.37 | $46.81 | $47.30 | $47.30 | 20,246 |
| 2022-05-04 | $48.03 | $48.90 | $46.70 | $48.90 | $48.56 | 5,863 |
| 2022-05-03 | $47.13 | $47.97 | $46.74 | $47.59 | $47.26 | 19,489 |
| 2022-05-02 | $48.41 | $50.22 | $48.40 | $49.07 | $48.73 | 5,106 |
| 2022-04-29 | $50.16 | $50.69 | $49.17 | $49.36 | $49.02 | 3,527 |
| 2022-04-28 | $50.06 | $51.01 | $48.67 | $50.00 | $49.65 | 8,413 |
| 2022-04-27 | $48.34 | $49.05 | $48.12 | $49.05 | $48.71 | 7,392 |
| 2022-04-26 | $47.84 | $48.02 | $46.88 | $48.02 | $47.69 | 4,301 |
| 2022-04-25 | $48.92 | $49.31 | $48.27 | $49.16 | $48.82 | 4,548 |
| 2022-04-22 | $49.77 | $50.38 | $49.17 | $49.88 | $49.54 | 4,812 |
| 2022-04-21 | $50.87 | $50.87 | $50.32 | $50.34 | $49.99 | 2,452 |
| 2022-04-20 | $49.59 | $50.19 | $49.45 | $50.19 | $49.85 | 13,492 |
| 2022-04-19 | $48.19 | $49.09 | $48.19 | $48.99 | $48.66 | 5,227 |
| 2022-04-18 | $49.30 | $49.54 | $47.55 | $49.54 | $49.20 | 1,187 |
| 2022-04-14 | $50.27 | $50.27 | $50.17 | $50.17 | $49.82 | 711 |
| 2022-04-13 | $49.60 | $50.05 | $49.60 | $50.05 | $49.70 | 1,080 |
| 2022-04-12 | $50.97 | $51.54 | $50.54 | $50.79 | $50.44 | 4,364 |
| 2022-04-11 | $51.30 | $52.14 | $50.37 | $51.26 | $50.90 | 2,448 |
| 2022-04-08 | $52.21 | $52.43 | $51.98 | $52.43 | $52.07 | 2,602 |
| 2022-04-07 | $53.26 | $53.41 | $52.29 | $53.41 | $53.04 | 2,035 |
| 2022-04-06 | $52.10 | $52.75 | $52.10 | $52.74 | $52.38 | 3,147 |
| 2022-04-05 | $53.28 | $54.42 | $52.66 | $53.18 | $52.82 | 22,995 |
| 2022-04-04 | $53.57 | $53.57 | $51.01 | $51.91 | $51.55 | 10,040 |
| 2022-04-01 | $52.67 | $53.91 | $52.57 | $53.87 | $53.50 | 4,917 |
| 2022-03-31 | $52.69 | $54.19 | $52.69 | $54.19 | $53.82 | 1,750 |
| 2022-03-30 | $54.24 | $54.24 | $54.24 | $54.24 | $53.87 | 712 |
| 2022-03-29 | $52.40 | $53.44 | $52.40 | $52.50 | $52.14 | 1,328 |
| 2022-03-28 | $50.21 | $51.04 | $49.61 | $51.04 | $50.69 | 4,609 |
| 2022-03-25 | $50.20 | $51.72 | $49.63 | $49.63 | $49.29 | 52,676 |
| 2022-03-24 | $49.37 | $50.16 | $49.25 | $50.16 | $49.82 | 75,272 |
| 2022-03-23 | $49.59 | $49.61 | $49.12 | $49.52 | $49.18 | 1,415 |
| 2022-03-22 | $49.65 | $49.90 | $49.58 | $49.65 | $49.31 | 17,462 |
| 2022-03-21 | $49.67 | $50.68 | $49.65 | $49.65 | $49.31 | 17,462 |
| 2022-03-18 | $49.60 | $51.92 | $49.52 | $51.91 | $51.55 | 3,108 |
| 2022-03-17 | $48.87 | $49.00 | $48.87 | $49.00 | $48.66 | 5,391 |
| 2022-03-16 | $47.75 | $49.88 | $47.42 | $48.34 | $48.01 | 4,078 |
| 2022-03-15 | $47.00 | $47.34 | $46.09 | $46.68 | $46.36 | 9,344 |
| 2022-03-14 | $45.95 | $46.70 | $45.95 | $46.13 | $45.81 | 7,298 |
| 2022-03-11 | $46.25 | $46.78 | $45.20 | $45.95 | $45.64 | 6,557 |
| 2022-03-10 | $47.40 | $47.40 | $46.56 | $46.65 | $46.33 | 3,301 |
| 2022-03-09 | $45.60 | $49.04 | $45.60 | $47.56 | $47.24 | 6,348 |
| 2022-03-08 | $45.28 | $46.24 | $44.69 | $46.19 | $45.87 | 19,398 |
| 2022-03-07 | $48.80 | $48.80 | $47.00 | $47.42 | $47.10 | 12,288 |
| 2022-03-04 | $47.02 | $48.06 | $46.75 | $47.63 | $47.30 | 7,053 |
| 2022-03-03 | $49.44 | $49.44 | $47.92 | $48.41 | $48.08 | 10,952 |
| 2022-03-02 | $47.94 | $50.06 | $47.78 | $48.81 | $48.48 | 6,159 |
| 2022-03-01 | $50.45 | $50.80 | $49.03 | $49.76 | $49.42 | 8,234 |
| 2022-02-28 | $51.16 | $52.46 | $50.75 | $51.98 | $51.62 | 7,313 |
| 2022-02-25 | $50.10 | $50.60 | $49.82 | $50.26 | $49.92 | 6,366 |
| 2022-02-24 | $48.91 | $49.63 | $47.67 | $48.72 | $48.39 | 12,004 |
| 2022-02-23 | $49.46 | $50.09 | $48.78 | $49.00 | $48.66 | 18,358 |
| 2022-02-22 | $48.53 | $50.27 | $48.53 | $48.99 | $48.65 | 3,521 |
| 2022-02-18 | $49.16 | $49.16 | $48.65 | $48.85 | $48.52 | 6,747 |
| 2022-02-17 | $50.58 | $51.30 | $50.09 | $50.29 | $49.95 | 22,337 |
| 2022-02-16 | $50.30 | $51.69 | $50.00 | $51.69 | $51.34 | 8,720 |
| 2022-02-15 | $50.43 | $50.84 | $50.03 | $50.60 | $50.25 | 20,063 |
| 2022-02-14 | $49.85 | $49.89 | $49.57 | $49.89 | $49.55 | 2,884 |
| 2022-02-11 | $50.46 | $50.62 | $49.50 | $49.75 | $49.41 | 7,087 |
| 2022-02-10 | $50.57 | $51.07 | $50.44 | $51.07 | $50.72 | 2,480 |
| 2022-02-09 | $50.99 | $51.10 | $50.71 | $50.71 | $50.36 | 1,232 |
| 2022-02-08 | $50.22 | $50.80 | $50.00 | $50.29 | $49.95 | 2,704 |
| 2022-02-07 | $52.14 | $52.20 | $52.14 | $52.20 | $51.84 | 1,404 |
| 2022-02-04 | $53.18 | $53.18 | $52.28 | $52.28 | $51.92 | 6,133 |
| 2022-02-03 | $54.47 | $54.47 | $52.86 | $53.33 | $52.96 | 1,755 |
| 2022-02-02 | $55.48 | $55.98 | $55.33 | $55.50 | $55.12 | 5,584 |
| 2022-02-01 | $54.71 | $54.91 | $53.79 | $53.88 | $53.51 | 70,025 |
| 2022-01-31 | $53.92 | $55.05 | $53.92 | $54.53 | $54.15 | 3,207 |
| 2022-01-28 | $52.42 | $53.75 | $52.39 | $53.75 | $53.38 | 6,301 |
| 2022-01-27 | $53.41 | $53.96 | $53.41 | $53.96 | $53.59 | 1,010 |
| 2022-01-26 | $54.19 | $54.25 | $53.25 | $54.03 | $53.66 | 5,425 |
| 2022-01-25 | $53.17 | $53.24 | $52.16 | $52.30 | $51.94 | 5,736 |
| 2022-01-24 | $53.00 | $53.49 | $52.51 | $53.49 | $53.12 | 5,176 |
| 2022-01-21 | $56.09 | $56.16 | $55.72 | $55.72 | $55.34 | 3,636 |
| 2022-01-20 | $57.39 | $58.37 | $57.39 | $58.36 | $57.96 | 3,232 |
| 2022-01-19 | $57.42 | $58.11 | $57.32 | $57.39 | $57.00 | 3,995 |
| 2022-01-18 | $56.49 | $57.39 | $56.40 | $57.39 | $57.00 | 3,995 |
| 2022-01-14 | $59.06 | $59.16 | $58.52 | $59.16 | $58.75 | 6,414 |
| 2022-01-13 | $59.99 | $60.45 | $59.10 | $60.45 | $60.04 | 3,253 |
| 2022-01-12 | $61.81 | $61.81 | $61.81 | $61.81 | $61.39 | 574 |
| 2022-01-11 | $62.22 | $62.71 | $62.07 | $62.25 | $61.82 | 5,611 |
| 2022-01-10 | $63.00 | $63.28 | $62.22 | $62.22 | $61.79 | 3,302 |
| 2022-01-07 | $66.10 | $67.23 | $65.50 | $66.05 | $65.60 | 8,466 |
| 2022-01-06 | $66.25 | $66.25 | $65.50 | $66.18 | $65.72 | 3,363 |
| 2022-01-05 | $68.14 | $69.24 | $67.27 | $69.23 | $68.76 | 3,169 |
| 2022-01-04 | $68.36 | $70.15 | $68.36 | $70.15 | $69.67 | 847 |
| 2022-01-03 | $70.88 | $71.40 | $70.88 | $71.40 | $70.91 | 2,273 |
| 2021-12-31 | $68.63 | $71.38 | $68.63 | $71.38 | $70.89 | 1,428 |
| 2021-12-30 | $69.35 | $71.42 | $69.35 | $71.42 | $70.93 | 1,851 |
| 2021-12-29 | $70.23 | $71.00 | $69.08 | $70.94 | $70.46 | 4,791 |
| 2021-12-28 | $68.74 | $69.49 | $68.17 | $69.49 | $69.01 | 1,749 |
| 2021-12-27 | $68.13 | $68.13 | $68.13 | $68.13 | $67.66 | 294 |
| 2021-12-23 | $68.84 | $69.16 | $68.84 | $69.16 | $68.68 | 3,899 |
| 2021-12-22 | $66.31 | $69.16 | $66.31 | $66.68 | $66.22 | 1,910 |
| 2021-12-21 | $68.38 | $68.80 | $66.52 | $66.52 | $66.06 | 3,007 |
| 2021-12-20 | $67.50 | $69.08 | $67.50 | $69.08 | $68.61 | 923 |
| 2021-12-17 | $69.18 | $69.18 | $69.09 | $69.09 | $68.62 | 733 |
| 2021-12-16 | $69.50 | $69.50 | $69.49 | $69.50 | $69.02 | 940 |
| 2021-12-15 | $71.03 | $71.03 | $68.56 | $68.56 | $68.09 | 940 |
| 2021-12-14 | $69.55 | $69.57 | $69.31 | $69.31 | $68.84 | 661 |
| 2021-12-13 | $70.67 | $70.67 | $70.67 | $70.67 | $70.18 | 351 |
| 2021-12-10 | $70.37 | $70.86 | $70.37 | $70.67 | $70.18 | 518 |
| 2021-12-09 | $70.27 | $70.36 | $67.98 | $69.74 | $69.27 | 1,438 |
| 2021-12-08 | $68.29 | $70.94 | $68.29 | $70.50 | $70.02 | 3,616 |
| 2021-12-07 | $67.66 | $68.70 | $66.60 | $66.60 | $66.14 | 4,384 |
| 2021-12-06 | $67.81 | $67.81 | $66.90 | $67.79 | $67.33 | 734 |
| 2021-12-03 | $66.50 | $67.40 | $66.50 | $67.40 | $66.94 | 1,203 |
| 2021-12-02 | $66.06 | $68.47 | $66.00 | $68.47 | $68.00 | 4,407 |
| 2021-12-01 | $67.50 | $67.55 | $67.07 | $67.41 | $66.95 | 1,553 |
| 2021-11-30 | $67.90 | $69.04 | $67.90 | $69.04 | $68.57 | 298 |
| 2021-11-29 | $69.46 | $69.99 | $68.79 | $68.79 | $68.32 | 1,531 |
| 2021-11-26 | $68.50 | $68.50 | $67.82 | $67.82 | $67.35 | 1,716 |
| 2021-11-24 | $67.21 | $67.21 | $66.12 | $66.12 | $65.67 | 1,068 |
| 2021-11-23 | $66.69 | $68.72 | $65.21 | $68.72 | $68.25 | 1,582 |
| 2021-11-22 | $66.99 | $68.36 | $66.99 | $68.22 | $67.75 | 1,843 |
| 2021-11-19 | $68.56 | $68.82 | $68.41 | $68.70 | $68.23 | 4,525 |
| 2021-11-18 | $68.00 | $68.00 | $68.00 | $68.00 | $67.53 | 493 |
| 2021-11-17 | $67.52 | $68.49 | $67.09 | $68.49 | $68.02 | 2,238 |
| 2021-11-16 | $68.74 | $68.74 | $67.80 | $68.74 | $68.27 | 1,651 |
| 2021-11-15 | $67.16 | $68.41 | $67.16 | $68.23 | $67.76 | 5,213 |
| 2021-11-12 | $66.63 | $66.63 | $66.63 | $66.63 | $66.17 | 364 |
| 2021-11-11 | $66.04 | $66.63 | $66.04 | $66.63 | $66.17 | 1,479 |
| 2021-11-10 | $65.91 | $66.36 | $65.91 | $66.12 | $65.67 | 697 |
| 2021-11-09 | $65.18 | $65.18 | $65.18 | $65.18 | $64.73 | 2,718 |
| 2021-11-08 | $65.59 | $65.59 | $65.59 | $65.59 | $65.14 | 698 |
| 2021-11-05 | $64.10 | $64.52 | $63.24 | $64.26 | $63.82 | 1,470 |
| 2021-11-04 | $67.45 | $67.45 | $66.00 | $66.40 | $65.95 | 3,024 |
| 2021-11-03 | $66.69 | $67.53 | $66.69 | $67.53 | $67.07 | 2,634 |
| 2021-11-02 | $66.29 | $66.29 | $66.29 | $66.29 | $65.84 | 642 |
| 2021-11-01 | $65.00 | $66.29 | $65.00 | $66.29 | $65.84 | 642 |
| 2021-10-29 | $65.85 | $66.97 | $65.09 | $65.80 | $65.35 | 1,627 |
| 2021-10-28 | $65.37 | $66.25 | $65.13 | $65.13 | $64.68 | 2,493 |
| 2021-10-27 | $66.00 | $66.09 | $64.68 | $66.09 | $65.63 | 870 |
| 2021-10-26 | $66.18 | $66.19 | $66.18 | $66.19 | $65.74 | 2,376 |
| 2021-10-25 | $64.89 | $65.17 | $64.89 | $65.08 | $64.63 | 15,657 |
| 2021-10-22 | $64.31 | $65.28 | $64.31 | $64.47 | $64.03 | 2,299 |
| 2021-10-21 | $62.03 | $63.92 | $62.03 | $63.92 | $63.48 | 772 |
| 2021-10-20 | $62.43 | $62.43 | $61.29 | $61.29 | $60.87 | 831 |
| 2021-10-19 | $61.67 | $62.29 | $61.02 | $62.29 | $61.86 | 968 |
| 2021-10-18 | $61.69 | $62.28 | $61.00 | $61.57 | $61.15 | 4,358 |
| 2021-10-15 | $61.00 | $62.17 | $61.00 | $62.17 | $61.74 | 1,907 |
| 2021-10-14 | $60.28 | $61.24 | $60.12 | $61.24 | $60.82 | 6,669 |
| 2021-10-13 | $60.02 | $60.02 | $59.62 | $59.78 | $59.37 | 2,156 |
| 2021-10-12 | $57.67 | $57.67 | $57.67 | $57.67 | $57.27 | 365 |
| 2021-10-11 | $56.30 | $58.45 | $56.11 | $56.23 | $55.84 | 4,259 |
| 2021-10-08 | $58.61 | $58.61 | $56.40 | $56.40 | $56.01 | 1,090 |
| 2021-10-07 | $57.89 | $59.05 | $57.89 | $59.05 | $58.65 | 910 |
| 2021-10-06 | $58.00 | $59.60 | $57.97 | $59.60 | $59.19 | 3,186 |
| 2021-10-05 | $58.67 | $59.90 | $58.67 | $59.85 | $59.44 | 2,674 |
| 2021-10-04 | $58.10 | $59.55 | $58.10 | $59.55 | $59.14 | 1,313 |
| 2021-10-01 | $60.56 | $60.56 | $58.58 | $58.58 | $58.17 | 1,507 |
| 2021-09-30 | $59.55 | $60.28 | $59.55 | $60.28 | $59.87 | 577 |
| 2021-09-29 | $58.58 | $58.92 | $58.15 | $58.15 | $57.75 | 775 |
| 2021-09-28 | $59.01 | $59.01 | $58.92 | $58.92 | $58.52 | 790 |
| 2021-09-27 | $59.47 | $60.30 | $58.15 | $60.30 | $59.89 | 2,744 |
| 2021-09-24 | $61.44 | $62.88 | $61.44 | $62.88 | $62.45 | 4,153 |
| 2021-09-23 | $62.39 | $65.01 | $62.11 | $62.11 | $61.68 | 1,490 |
| 2021-09-22 | $64.52 | $64.52 | $64.52 | $64.52 | $64.08 | 421 |
| 2021-09-21 | $62.64 | $63.42 | $62.64 | $63.42 | $62.99 | 892 |
| 2021-09-20 | $61.72 | $61.72 | $61.72 | $61.72 | $61.30 | 1,016 |
| 2021-09-17 | $63.46 | $63.46 | $62.23 | $62.23 | $61.80 | 2,020 |
| 2021-09-16 | $63.64 | $63.82 | $63.40 | $63.82 | $63.38 | 5,260 |
| 2021-09-15 | $62.54 | $63.16 | $62.54 | $63.16 | $62.73 | 1,075 |
| 2021-09-14 | $63.75 | $64.20 | $63.75 | $64.20 | $63.76 | 1,164 |
| 2021-09-13 | $64.05 | $64.25 | $63.57 | $63.81 | $63.37 | 2,682 |
| 2021-09-10 | $63.75 | $64.25 | $63.75 | $64.21 | $63.77 | 1,174 |
| 2021-09-09 | $64.25 | $64.25 | $64.25 | $64.25 | $63.81 | 461 |
| 2021-09-08 | $63.87 | $63.88 | $63.84 | $63.84 | $63.11 | 1,158 |
| 2021-09-07 | $63.75 | $63.75 | $63.66 | $63.75 | $63.02 | 1,390 |
| 2021-09-03 | $64.39 | $64.39 | $64.39 | $64.39 | $63.66 | 1,807 |
| 2021-09-02 | $64.63 | $64.65 | $63.88 | $64.65 | $63.91 | 809 |
| 2021-09-01 | $63.67 | $64.05 | $63.67 | $64.05 | $63.32 | 743 |
| 2021-08-31 | $62.96 | $63.68 | $62.96 | $63.64 | $62.92 | 984 |
| 2021-08-30 | $66.32 | $66.32 | $65.77 | $65.77 | $65.02 | 1,092 |
| 2021-08-27 | $62.51 | $64.09 | $62.50 | $63.13 | $62.41 | 5,254 |
| 2021-08-26 | $61.89 | $61.89 | $61.89 | $61.89 | $61.18 | 1,321 |
| 2021-08-25 | $62.89 | $63.65 | $62.63 | $63.65 | $62.92 | 1,904 |
| 2021-08-24 | $63.67 | $64.44 | $63.67 | $64.44 | $63.71 | 473 |
| 2021-08-23 | $64.10 | $64.30 | $63.75 | $64.29 | $63.56 | 1,946 |
| 2021-08-20 | $64.67 | $64.67 | $62.87 | $62.87 | $62.15 | 1,725 |
| 2021-08-19 | $63.02 | $63.40 | $62.47 | $63.30 | $62.58 | 2,491 |
| 2021-08-18 | $63.16 | $63.98 | $63.16 | $63.98 | $63.25 | 1,506 |
| 2021-08-17 | $63.03 | $63.03 | $63.03 | $63.03 | $62.31 | 264 |
| 2021-08-16 | $62.34 | $63.16 | $62.34 | $63.16 | $62.44 | 2,488 |
| 2021-08-13 | $62.11 | $63.15 | $62.11 | $62.78 | $62.06 | 4,018 |
| 2021-08-12 | $62.12 | $62.23 | $61.36 | $61.37 | $60.67 | 877 |
| 2021-08-11 | $62.13 | $62.13 | $61.81 | $61.94 | $61.24 | 2,930 |
| 2021-08-10 | $61.50 | $61.69 | $61.34 | $61.34 | $60.64 | 4,160 |
| 2021-08-09 | $60.24 | $61.50 | $60.24 | $61.50 | $60.80 | 1,558 |
| 2021-08-06 | $62.46 | $62.46 | $61.18 | $61.18 | $60.48 | 1,585 |
| 2021-08-05 | $62.00 | $62.00 | $60.10 | $61.10 | $60.40 | 4,735 |
| 2021-08-04 | $60.64 | $61.28 | $60.64 | $61.28 | $60.58 | 2,458 |
| 2021-08-03 | $59.32 | $60.35 | $59.31 | $60.28 | $59.59 | 21,878 |
| 2021-08-02 | $59.57 | $59.57 | $58.52 | $59.04 | $58.37 | 2,442 |
| 2021-07-30 | $58.93 | $59.43 | $58.80 | $59.24 | $58.56 | 34,615 |
| 2021-07-29 | $58.00 | $58.08 | $58.00 | $58.08 | $57.41 | 446 |
| 2021-07-28 | $58.09 | $58.29 | $57.85 | $57.85 | $57.19 | 1,083 |
| 2021-07-27 | $57.75 | $58.00 | $57.70 | $57.98 | $57.32 | 2,003 |
| 2021-07-26 | $54.48 | $55.10 | $54.25 | $55.10 | $54.47 | 4,698 |
| 2021-07-23 | $54.56 | $54.56 | $54.56 | $54.56 | $53.94 | 465 |
| 2021-07-22 | $54.57 | $54.57 | $54.07 | $54.07 | $53.45 | 1,784 |
| 2021-07-21 | $53.65 | $53.65 | $53.65 | $53.65 | $53.04 | 635 |
| 2021-07-20 | $53.14 | $53.53 | $53.13 | $53.52 | $52.91 | 4,187 |
| 2021-07-19 | $53.16 | $53.61 | $53.16 | $53.61 | $53.00 | 1,219 |
| 2021-07-16 | $53.89 | $54.55 | $53.89 | $54.55 | $53.93 | 3,173 |
| 2021-07-15 | $53.96 | $53.96 | $53.50 | $53.50 | $52.89 | 1,168 |
| 2021-07-14 | $54.10 | $54.10 | $54.10 | $54.10 | $53.48 | 499 |
| 2021-07-13 | $54.36 | $54.36 | $54.12 | $54.36 | $53.74 | 3,144 |
| 2021-07-12 | $53.46 | $53.46 | $53.46 | $53.46 | $52.85 | 73 |
| 2021-07-09 | $53.33 | $53.46 | $53.33 | $53.46 | $52.85 | 1,354 |
| 2021-07-08 | $53.10 | $53.34 | $52.49 | $53.34 | $52.73 | 2,668 |
| 2021-07-07 | $52.84 | $52.84 | $52.84 | $52.84 | $52.24 | 444 |
| 2021-07-06 | $51.78 | $51.78 | $51.78 | $51.78 | $51.19 | 523 |
| 2021-07-02 | $51.68 | $51.82 | $51.68 | $51.82 | $51.23 | 1,586 |
| 2021-07-01 | $52.11 | $52.11 | $50.70 | $50.70 | $50.12 | 668 |
| 2021-06-30 | $51.23 | $51.23 | $51.23 | $51.23 | $50.65 | 440 |
| 2021-06-29 | $50.91 | $51.15 | $50.91 | $51.15 | $50.57 | 885 |
| 2021-06-28 | $50.67 | $51.15 | $50.67 | $51.15 | $50.57 | 7,140 |
| 2021-06-25 | $51.64 | $51.64 | $50.71 | $50.75 | $50.17 | 1,210 |
| 2021-06-24 | $50.57 | $50.57 | $50.57 | $50.57 | $49.99 | 839 |
| 2021-06-23 | $50.32 | $50.32 | $50.32 | $50.32 | $49.75 | 211 |
| 2021-06-22 | $50.01 | $50.43 | $50.01 | $50.43 | $49.86 | 1,821 |
| 2021-06-21 | $49.89 | $50.21 | $49.74 | $50.21 | $49.64 | 3,890 |
| 2021-06-18 | $49.31 | $49.31 | $49.30 | $49.30 | $48.74 | 4,170 |
| 2021-06-17 | $50.55 | $50.55 | $49.51 | $49.98 | $49.41 | 2,003 |
| 2021-06-16 | $50.34 | $50.34 | $50.34 | $50.34 | $49.76 | 234 |
| 2021-06-15 | $50.34 | $50.34 | $50.34 | $50.34 | $49.76 | 139 |
| 2021-06-14 | $50.44 | $50.44 | $50.34 | $50.34 | $49.76 | 780 |
| 2021-06-11 | $49.94 | $49.98 | $49.94 | $49.98 | $49.41 | 894 |
| 2021-06-10 | $49.78 | $49.78 | $49.25 | $49.26 | $48.70 | 10,118 |
| 2021-06-09 | $50.00 | $50.00 | $49.25 | $49.39 | $48.83 | 3,216 |
| 2021-06-08 | $49.56 | $50.63 | $49.55 | $50.63 | $50.05 | 9,722 |
| 2021-06-07 | $49.06 | $49.06 | $49.06 | $49.06 | $48.50 | 577 |
| 2021-06-04 | $49.51 | $49.51 | $49.49 | $49.49 | $48.93 | 1,225 |
| 2021-06-03 | $49.47 | $49.47 | $49.25 | $49.25 | $48.69 | 900 |
| 2021-06-02 | $49.98 | $49.98 | $49.98 | $49.98 | $49.41 | 1,945 |
| 2021-06-01 | $49.62 | $49.71 | $49.51 | $49.51 | $48.95 | 1,620 |
| 2021-05-28 | $50.11 | $50.11 | $49.50 | $49.50 | $48.94 | 680 |
| 2021-05-27 | $48.56 | $50.07 | $48.21 | $49.10 | $48.54 | 4,924 |
| 2021-05-26 | $50.78 | $50.78 | $48.66 | $49.48 | $48.92 | 3,271 |
| 2021-05-25 | $48.17 | $48.52 | $48.17 | $48.52 | $47.97 | 718 |
| 2021-05-24 | $48.50 | $48.74 | $48.50 | $48.74 | $48.18 | 109,718 |
| 2021-05-21 | $48.95 | $49.90 | $48.38 | $48.74 | $48.18 | 2,840 |
| 2021-05-20 | $49.79 | $49.79 | $49.79 | $49.79 | $49.23 | 420 |
| 2021-05-19 | $49.16 | $49.20 | $49.16 | $49.20 | $48.64 | 850 |
| 2021-05-18 | $46.52 | $48.77 | $46.51 | $48.77 | $48.21 | 2,401 |
| 2021-05-17 | $47.86 | $49.13 | $47.82 | $47.82 | $47.27 | 670 |
| 2021-05-14 | $47.36 | $48.83 | $47.36 | $48.83 | $48.27 | 1,046 |
| 2021-05-13 | $48.59 | $48.59 | $45.83 | $45.83 | $45.31 | 2,198 |
| 2021-05-12 | $45.83 | $47.03 | $45.83 | $47.03 | $46.49 | 2,012 |
| 2021-05-11 | $48.88 | $48.88 | $47.73 | $47.73 | $47.19 | 2,348 |
| 2021-05-10 | $49.95 | $49.95 | $48.30 | $49.95 | $49.38 | 1,859 |
| 2021-05-07 | $49.00 | $49.63 | $47.40 | $48.95 | $48.39 | 2,632 |
| 2021-05-06 | $47.10 | $49.87 | $46.64 | $46.64 | $46.11 | 4,220 |
| 2021-05-05 | $50.32 | $50.32 | $49.57 | $49.57 | $48.68 | 759 |
| 2021-05-04 | $45.83 | $47.60 | $45.83 | $47.60 | $46.74 | 1,232 |
| 2021-05-03 | $48.07 | $48.37 | $46.34 | $46.34 | $45.51 | 2,706 |
| 2021-04-30 | $48.17 | $48.17 | $47.86 | $47.94 | $47.08 | 2,552 |
| 2021-04-29 | $47.55 | $47.55 | $47.55 | $47.55 | $46.69 | 641 |
| 2021-04-28 | $47.72 | $48.21 | $47.18 | $47.18 | $46.33 | 1,078 |
| 2021-04-27 | $50.32 | $50.32 | $47.24 | $48.94 | $48.06 | 973 |
| 2021-04-26 | $49.11 | $50.00 | $47.38 | $47.38 | $46.53 | 1,828 |
| 2021-04-23 | $49.25 | $49.27 | $48.10 | $49.27 | $48.38 | 1,155 |
| 2021-04-22 | $48.45 | $48.45 | $48.45 | $48.45 | $47.58 | 849 |
| 2021-04-21 | $48.48 | $48.48 | $48.22 | $48.22 | $47.35 | 2,220 |
| 2021-04-20 | $47.86 | $47.86 | $47.86 | $47.86 | $47.00 | 642 |
| 2021-04-19 | $46.65 | $48.25 | $46.63 | $47.50 | $46.65 | 1,584 |
| 2021-04-16 | $46.65 | $46.67 | $46.65 | $46.65 | $45.81 | 1,812 |
| 2021-04-15 | $46.65 | $46.65 | $45.87 | $45.87 | $45.04 | 1,595 |
| 2021-04-14 | $46.60 | $46.60 | $46.60 | $46.60 | $45.76 | 635 |
| 2021-04-13 | $46.89 | $48.48 | $45.83 | $46.76 | $45.92 | 3,392 |
| 2021-04-12 | $46.50 | $46.50 | $45.65 | $46.29 | $45.46 | 7,013 |
| 2021-04-09 | $47.00 | $47.01 | $45.21 | $45.21 | $44.40 | 1,247 |
| 2021-04-08 | $45.42 | $45.42 | $45.42 | $45.42 | $44.60 | 470 |
| 2021-04-07 | $44.90 | $45.80 | $44.90 | $45.19 | $44.38 | 1,585 |
| 2021-04-06 | $47.17 | $47.17 | $45.05 | $45.20 | $44.39 | 4,270 |
| 2021-04-05 | $46.80 | $47.26 | $46.45 | $47.26 | $46.41 | 724 |
| 2021-04-01 | $45.29 | $46.40 | $45.14 | $45.14 | $44.33 | 4,215 |
| 2021-03-31 | $45.00 | $46.60 | $44.87 | $44.87 | $44.06 | 2,414 |
| 2021-03-30 | $44.30 | $44.59 | $44.30 | $44.59 | $43.79 | 922 |
| 2021-03-29 | $44.93 | $44.93 | $44.93 | $44.93 | $44.12 | 494 |
| 2021-03-26 | $43.44 | $45.25 | $43.44 | $45.25 | $44.44 | 1,546 |
| 2021-03-25 | $45.17 | $45.17 | $45.17 | $45.17 | $44.36 | 567 |
| 2021-03-24 | $44.95 | $44.95 | $44.43 | $44.43 | $43.63 | 792 |
| 2021-03-23 | $45.26 | $45.36 | $44.85 | $44.85 | $44.04 | 2,180 |
| 2021-03-22 | $42.63 | $45.54 | $42.63 | $45.54 | $44.72 | 5,202 |
| 2021-03-19 | $44.60 | $44.60 | $44.29 | $44.29 | $43.49 | 1,399 |
| 2021-03-18 | $44.49 | $44.49 | $44.26 | $44.26 | $43.46 | 856 |
| 2021-03-17 | $44.57 | $44.67 | $44.57 | $44.67 | $43.87 | 2,426 |
| 2021-03-16 | $44.97 | $44.97 | $44.24 | $44.88 | $44.07 | 1,763 |
| 2021-03-15 | $43.37 | $44.20 | $43.25 | $43.37 | $42.59 | 5,356 |
| 2021-03-12 | $44.43 | $44.43 | $43.66 | $44.41 | $43.61 | 1,719 |
| 2021-03-11 | $45.09 | $45.09 | $44.43 | $45.09 | $44.28 | 879 |
| 2021-03-10 | $44.98 | $44.98 | $44.98 | $44.98 | $44.17 | 834 |
| 2021-03-09 | $43.76 | $44.43 | $43.76 | $44.43 | $43.63 | 891 |
| 2021-03-08 | $44.58 | $44.58 | $43.80 | $43.80 | $43.01 | 1,513 |
| 2021-03-05 | $43.22 | $43.25 | $43.11 | $43.23 | $42.45 | 1,921 |
| 2021-03-04 | $43.31 | $44.18 | $42.60 | $44.18 | $43.39 | 1,399 |
| 2021-03-03 | $44.20 | $44.36 | $43.66 | $44.10 | $43.31 | 2,475 |
| 2021-03-02 | $46.88 | $46.88 | $46.30 | $46.30 | $45.47 | 1,543 |
| 2021-03-01 | $44.82 | $45.19 | $43.49 | $45.19 | $44.38 | 2,110 |
| 2021-02-26 | $45.29 | $45.29 | $43.29 | $44.65 | $43.85 | 3,726 |
| 2021-02-25 | $45.05 | $45.07 | $44.32 | $44.65 | $43.85 | 3,726 |
| 2021-02-24 | $45.52 | $45.54 | $44.51 | $45.54 | $44.72 | 1,907 |
| 2021-02-23 | $46.02 | $46.02 | $44.11 | $45.51 | $44.69 | 6,433 |
| 2021-02-22 | $45.93 | $46.70 | $45.60 | $46.00 | $45.17 | 4,209 |
| 2021-02-19 | $46.25 | $46.74 | $46.10 | $46.14 | $45.31 | 3,936 |
| 2021-02-18 | $46.55 | $46.55 | $45.50 | $45.50 | $44.68 | 969 |
| 2021-02-17 | $45.30 | $46.56 | $45.30 | $46.56 | $45.72 | 1,104 |
| 2021-02-16 | $47.43 | $47.43 | $46.35 | $47.43 | $46.58 | 2,332 |
| 2021-02-12 | $46.44 | $46.90 | $46.18 | $46.18 | $45.35 | 4,558 |
| 2021-02-11 | $44.78 | $46.01 | $44.78 | $46.01 | $45.18 | 1,823 |
| 2021-02-10 | $44.44 | $44.44 | $44.44 | $44.44 | $43.64 | 688 |
| 2021-02-09 | $45.75 | $45.75 | $44.44 | $44.44 | $43.64 | 688 |
| 2021-02-08 | $45.00 | $46.19 | $45.00 | $46.19 | $45.36 | 1,211 |
| 2021-02-05 | $45.00 | $45.00 | $44.35 | $44.67 | $43.87 | 2,456 |
| 2021-02-04 | $45.25 | $45.25 | $44.18 | $45.00 | $44.19 | 10,598 |
| 2021-02-03 | $45.57 | $45.57 | $45.57 | $45.57 | $44.75 | 2,390 |
| 2021-02-02 | $45.09 | $45.52 | $44.87 | $45.52 | $44.70 | 1,412 |
| 2021-02-01 | $45.26 | $45.51 | $45.26 | $45.51 | $44.69 | 1,957 |
| 2021-01-29 | $45.00 | $45.00 | $43.69 | $43.93 | $43.14 | 689 |
| 2021-01-28 | $44.78 | $44.92 | $44.78 | $44.92 | $44.11 | 1,228 |
| 2021-01-27 | $44.50 | $45.12 | $44.13 | $45.12 | $44.31 | 2,463 |
| 2021-01-26 | $45.23 | $46.51 | $45.23 | $46.51 | $45.67 | 789 |
| 2021-01-25 | $44.89 | $45.42 | $44.76 | $44.76 | $43.95 | 1,824 |
| 2021-01-22 | $45.04 | $45.04 | $45.04 | $45.04 | $44.23 | 559 |
| 2021-01-21 | $44.04 | $44.60 | $44.04 | $44.60 | $43.80 | 916 |
| 2021-01-20 | $44.01 | $44.01 | $44.01 | $44.01 | $43.22 | 678 |
| 2021-01-19 | $42.93 | $44.01 | $42.93 | $44.01 | $43.22 | 2,090 |
| 2021-01-15 | $44.16 | $44.32 | $44.16 | $44.32 | $43.52 | 586 |
| 2021-01-14 | $44.32 | $45.32 | $43.91 | $45.17 | $44.36 | 1,697 |
| 2021-01-13 | $44.50 | $45.69 | $44.50 | $45.69 | $44.87 | 425 |
| 2021-01-12 | $44.70 | $45.14 | $44.47 | $45.14 | $44.33 | 8,681 |
| 2021-01-11 | $45.00 | $45.43 | $44.70 | $45.43 | $44.61 | 919 |
| 2021-01-08 | $46.06 | $46.08 | $44.78 | $46.08 | $45.25 | 5,524 |
| 2021-01-07 | $45.50 | $46.29 | $44.90 | $45.50 | $44.68 | 2,858 |
| 2021-01-06 | $45.47 | $45.84 | $45.00 | $45.00 | $44.19 | 8,281 |
| 2021-01-05 | $44.88 | $44.88 | $44.88 | $44.88 | $44.07 | 136 |
| 2021-01-04 | $45.00 | $45.17 | $44.88 | $44.88 | $44.07 | 655 |
| 2020-12-31 | $43.34 | $45.00 | $43.34 | $45.00 | $44.19 | 621 |
| 2020-12-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.19 | 160 |
| 2020-12-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.19 | 341 |
| 2020-12-28 | $44.50 | $44.80 | $44.38 | $44.38 | $43.58 | 4,949 |
| 2020-12-24 | $44.07 | $44.26 | $44.07 | $44.26 | $43.46 | 589 |
| 2020-12-23 | $43.07 | $44.47 | $43.06 | $44.47 | $43.67 | 1,892 |
| 2020-12-22 | $42.75 | $43.11 | $42.58 | $43.11 | $42.33 | 3,000 |
| 2020-12-21 | $43.52 | $43.83 | $42.65 | $42.88 | $42.11 | 1,960 |
| 2020-12-18 | $43.00 | $43.69 | $42.67 | $43.69 | $42.90 | 2,638 |
| 2020-12-17 | $44.57 | $44.57 | $43.07 | $43.07 | $42.30 | 1,330 |
| 2020-12-16 | $42.44 | $43.55 | $42.26 | $43.55 | $42.77 | 6,167 |
| 2020-12-15 | $43.28 | $43.28 | $43.28 | $43.28 | $42.50 | 704 |
| 2020-12-14 | $43.36 | $43.56 | $43.33 | $43.56 | $42.77 | 1,466 |
| 2020-12-11 | $43.66 | $43.66 | $42.69 | $42.71 | $41.94 | 1,331 |
| 2020-12-10 | $42.64 | $43.00 | $42.57 | $42.57 | $41.80 | 1,827 |
| 2020-12-09 | $41.12 | $42.99 | $41.12 | $42.38 | $41.62 | 3,873 |
| 2020-12-08 | $41.11 | $42.85 | $41.11 | $42.85 | $42.08 | 4,611 |
| 2020-12-07 | $40.96 | $41.34 | $40.33 | $40.33 | $39.60 | 4,969 |
| 2020-12-04 | $41.74 | $42.24 | $40.88 | $41.42 | $40.67 | 5,195 |
| 2020-12-03 | $40.63 | $41.12 | $40.10 | $41.12 | $40.38 | 943 |
| 2020-12-02 | $40.80 | $41.29 | $40.80 | $41.29 | $40.55 | 1,605 |
| 2020-12-01 | $41.00 | $41.45 | $41.00 | $41.09 | $40.35 | 1,103 |
| 2020-11-30 | $40.60 | $41.00 | $40.45 | $41.00 | $40.26 | 7,349 |
| 2020-11-27 | $40.50 | $40.60 | $40.50 | $40.53 | $39.80 | 1,514 |
| 2020-11-25 | $39.90 | $40.21 | $39.90 | $40.06 | $39.33 | 3,730 |
| 2020-11-24 | $40.20 | $40.38 | $40.19 | $40.38 | $39.65 | 929 |
| 2020-11-23 | $42.00 | $42.00 | $41.67 | $41.97 | $41.21 | 1,931 |
| 2020-11-20 | $42.85 | $42.85 | $42.37 | $42.37 | $41.61 | 1,582 |
| 2020-11-19 | $42.10 | $42.37 | $41.23 | $42.37 | $41.61 | 1,661 |
| 2020-11-18 | $41.33 | $41.33 | $40.15 | $40.95 | $40.21 | 1,532 |
| 2020-11-17 | $40.90 | $41.34 | $40.89 | $41.34 | $40.60 | 1,742 |
| 2020-11-16 | $40.90 | $42.12 | $40.90 | $42.12 | $41.36 | 4,840 |
| 2020-11-13 | $41.05 | $42.17 | $40.91 | $40.91 | $40.17 | 913 |
| 2020-11-12 | $42.25 | $42.39 | $42.13 | $42.39 | $41.63 | 2,326 |
| 2020-11-11 | $43.63 | $43.63 | $42.82 | $42.82 | $42.04 | 2,339 |
| 2020-11-10 | $44.50 | $45.17 | $44.50 | $45.17 | $44.36 | 5,305 |
| 2020-11-09 | $43.24 | $43.24 | $41.39 | $41.39 | $40.65 | 3,553 |
| 2020-11-06 | $43.65 | $43.83 | $42.50 | $42.50 | $41.74 | 728 |
| 2020-11-05 | $43.02 | $43.02 | $43.02 | $43.02 | $42.25 | 372 |
| 2020-11-04 | $42.33 | $42.33 | $42.33 | $42.33 | $41.57 | 536 |
| 2020-11-03 | $41.01 | $41.01 | $41.01 | $41.01 | $40.27 | 403 |
| 2020-11-02 | $40.00 | $40.23 | $39.07 | $39.07 | $38.37 | 905 |
| 2020-10-30 | $40.38 | $40.38 | $39.31 | $39.78 | $39.06 | 2,700 |
| 2020-10-29 | $40.11 | $40.11 | $40.06 | $40.07 | $39.35 | 1,391 |
| 2020-10-28 | $41.42 | $41.42 | $41.16 | $41.16 | $40.42 | 1,101 |
| 2020-10-27 | $41.06 | $42.77 | $41.06 | $42.08 | $41.32 | 1,025 |
| 2020-10-26 | $41.29 | $41.81 | $41.29 | $41.50 | $40.75 | 844 |
| 2020-10-23 | $41.95 | $41.96 | $40.60 | $41.88 | $41.13 | 3,720 |
| 2020-10-22 | $41.58 | $41.58 | $41.48 | $41.48 | $40.73 | 1,887 |
| 2020-10-21 | $41.59 | $41.59 | $41.59 | $41.59 | $40.84 | 730 |
| 2020-10-20 | $42.46 | $42.46 | $42.46 | $42.46 | $41.70 | 2,205 |
| 2020-10-19 | $42.40 | $42.51 | $42.40 | $42.51 | $41.75 | 764 |
| 2020-10-16 | $42.48 | $42.48 | $42.40 | $42.40 | $41.63 | 1,841 |
| 2020-10-15 | $41.75 | $42.14 | $41.75 | $42.14 | $41.38 | 2,604 |
| 2020-10-14 | $42.30 | $42.95 | $42.30 | $42.65 | $41.88 | 2,145 |
| 2020-10-13 | $42.29 | $42.55 | $42.29 | $42.55 | $41.78 | 635 |
| 2020-10-12 | $42.65 | $42.65 | $42.65 | $42.65 | $41.88 | 327 |
| 2020-10-09 | $42.01 | $42.15 | $41.70 | $42.15 | $41.39 | 900 |
| 2020-10-08 | $41.43 | $41.99 | $40.84 | $40.84 | $40.11 | 3,770 |
| 2020-10-07 | $41.15 | $41.43 | $41.15 | $41.43 | $40.68 | 2,757 |
| 2020-10-06 | $40.90 | $40.90 | $40.20 | $40.42 | $39.69 | 2,606 |
| 2020-10-05 | $40.34 | $41.42 | $40.34 | $41.42 | $40.67 | 1,133 |
| 2020-10-02 | $41.28 | $41.28 | $41.12 | $41.28 | $40.54 | 775 |
| 2020-10-01 | $41.27 | $41.42 | $40.60 | $41.42 | $40.67 | 851 |
| 2020-09-30 | $41.14 | $41.14 | $41.14 | $41.14 | $40.40 | 473 |
| 2020-09-29 | $39.68 | $39.68 | $39.68 | $39.68 | $38.97 | 352 |
| 2020-09-28 | $40.71 | $40.71 | $39.68 | $39.68 | $38.97 | 526 |
| 2020-09-25 | $39.55 | $39.55 | $39.03 | $39.03 | $38.33 | 804 |
| 2020-09-24 | $38.92 | $39.66 | $38.92 | $39.66 | $38.95 | 417 |
| 2020-09-23 | $39.14 | $40.29 | $39.12 | $40.29 | $39.57 | 2,647 |
| 2020-09-22 | $39.69 | $39.69 | $39.69 | $39.69 | $38.98 | 111 |
| 2020-09-21 | $39.69 | $39.69 | $39.69 | $39.69 | $38.98 | 327 |
| 2020-09-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.11 | 1,636 |
| 2020-09-17 | $41.23 | $41.23 | $41.23 | $41.23 | $40.49 | 708 |
| 2020-09-16 | $40.81 | $41.25 | $40.81 | $41.25 | $40.51 | 990 |
| 2020-09-15 | $40.31 | $40.31 | $40.31 | $40.31 | $39.58 | 275 |
| 2020-09-14 | $39.63 | $39.85 | $39.32 | $39.32 | $38.61 | 2,331 |
| 2020-09-11 | $39.60 | $39.60 | $38.92 | $38.92 | $38.22 | 1,143 |
| 2020-09-10 | $39.60 | $39.60 | $38.51 | $38.51 | $37.82 | 692 |
| 2020-09-09 | $39.42 | $39.65 | $39.42 | $39.64 | $38.93 | 2,285 |
| 2020-09-08 | $38.37 | $38.37 | $38.37 | $38.37 | $37.68 | 588 |
| 2020-09-04 | $39.59 | $39.90 | $38.57 | $38.57 | $37.88 | 3,838 |
| 2020-09-03 | $39.42 | $39.55 | $39.42 | $39.55 | $38.84 | 741 |
| 2020-09-02 | $39.97 | $40.67 | $39.97 | $40.67 | $39.93 | 895 |
| 2020-09-01 | $40.60 | $40.60 | $40.60 | $40.60 | $39.87 | 798 |
| 2020-08-31 | $40.12 | $40.16 | $40.12 | $40.16 | $39.43 | 1,044 |
| 2020-08-28 | $38.82 | $40.26 | $38.82 | $39.75 | $39.03 | 2,108 |
| 2020-08-27 | $39.86 | $39.86 | $39.86 | $39.86 | $39.14 | 440 |
| 2020-08-26 | $39.66 | $39.66 | $39.66 | $39.66 | $38.95 | 79 |
| 2020-08-25 | $39.66 | $39.66 | $39.66 | $39.66 | $38.95 | 340 |
| 2020-08-24 | $38.55 | $38.55 | $38.55 | $38.55 | $37.86 | 13 |
| 2020-08-21 | $37.62 | $39.95 | $37.62 | $38.55 | $37.86 | 2,820 |
| 2020-08-20 | $38.55 | $39.46 | $38.55 | $38.99 | $38.29 | 1,524 |
| 2020-08-19 | $38.89 | $41.01 | $38.89 | $41.01 | $40.01 | 1,206 |
| 2020-08-18 | $39.06 | $41.00 | $39.06 | $41.00 | $40.00 | 439 |
| 2020-08-17 | $40.45 | $40.45 | $38.87 | $38.87 | $37.92 | 484 |
| 2020-08-14 | $38.74 | $38.74 | $38.74 | $38.74 | $37.80 | 339 |
| 2020-08-13 | $38.82 | $40.36 | $38.82 | $40.36 | $39.38 | 1,051 |
| 2020-08-12 | $38.49 | $39.40 | $38.49 | $39.40 | $38.44 | 38,001 |
| 2020-08-11 | $38.09 | $39.29 | $38.09 | $39.29 | $38.33 | 867 |
| 2020-08-10 | $38.78 | $38.78 | $38.78 | $38.78 | $37.84 | 634 |
| 2020-08-07 | $38.85 | $38.85 | $38.76 | $38.76 | $37.81 | 441 |
| 2020-08-06 | $37.93 | $37.93 | $37.93 | $37.93 | $37.01 | 136 |
| 2020-08-05 | $38.85 | $38.85 | $37.93 | $37.93 | $37.01 | 920 |
| 2020-08-04 | $37.05 | $38.14 | $37.05 | $37.15 | $36.25 | 716 |
| 2020-08-03 | $38.17 | $38.17 | $38.17 | $38.17 | $37.24 | 72 |
| 2020-07-31 | $38.70 | $38.70 | $37.88 | $38.17 | $37.24 | 1,182 |
| 2020-07-30 | $37.08 | $37.08 | $37.08 | $37.08 | $36.18 | 740 |
| 2020-07-29 | $38.50 | $38.50 | $38.50 | $38.50 | $37.56 | 342 |
| 2020-07-28 | $37.44 | $38.57 | $37.44 | $38.56 | $37.62 | 3,092 |
| 2020-07-27 | $37.40 | $38.21 | $37.40 | $38.21 | $37.28 | 1,447 |
| 2020-07-24 | $37.03 | $37.03 | $36.95 | $36.95 | $36.05 | 894 |
| 2020-07-23 | $36.54 | $36.57 | $36.00 | $36.00 | $35.12 | 1,744 |
| 2020-07-22 | $36.13 | $36.45 | $36.13 | $36.45 | $35.56 | 1,424 |
| 2020-07-21 | $36.21 | $36.21 | $36.20 | $36.20 | $35.32 | 2,241 |
| 2020-07-20 | $34.98 | $36.41 | $34.98 | $36.41 | $35.52 | 1,644 |
| 2020-07-17 | $34.90 | $35.75 | $34.90 | $35.73 | $34.86 | 3,659 |
| 2020-07-16 | $35.00 | $35.00 | $34.67 | $34.96 | $34.11 | 1,650 |
| 2020-07-15 | $34.74 | $35.00 | $34.22 | $34.22 | $33.39 | 1,742 |
| 2020-07-14 | $34.01 | $34.01 | $34.01 | $34.01 | $33.18 | 156 |
| 2020-07-13 | $34.33 | $35.49 | $34.01 | $34.01 | $33.18 | 2,302 |
| 2020-07-10 | $34.53 | $34.82 | $33.88 | $33.88 | $33.05 | 934 |
| 2020-07-09 | $33.36 | $33.49 | $33.36 | $33.47 | $32.65 | 1,997 |
| 2020-07-08 | $33.08 | $33.60 | $33.08 | $33.60 | $32.78 | 797 |
| 2020-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.20 | 287 |
| 2020-07-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.20 | 478 |
| 2020-07-02 | $33.07 | $33.07 | $33.07 | $33.07 | $32.26 | 170 |
| 2020-07-01 | $32.45 | $33.07 | $32.45 | $33.07 | $32.26 | 1,557 |
| 2020-06-30 | $32.90 | $33.30 | $32.28 | $33.30 | $32.49 | 806 |
| 2020-06-29 | $32.27 | $32.27 | $32.27 | $32.27 | $31.48 | 636 |
| 2020-06-26 | $32.09 | $33.07 | $31.70 | $33.07 | $32.26 | 627 |
| 2020-06-25 | $32.16 | $33.36 | $32.11 | $32.86 | $32.06 | 1,806 |
| 2020-06-24 | $32.18 | $32.96 | $32.18 | $32.85 | $32.05 | 673 |
| 2020-06-23 | $33.40 | $33.40 | $33.40 | $33.40 | $32.59 | 580 |
| 2020-06-22 | $33.43 | $33.43 | $33.43 | $33.43 | $32.62 | 368 |
| 2020-06-19 | $33.33 | $33.33 | $32.01 | $32.89 | $32.09 | 1,318 |
| 2020-06-18 | $32.26 | $33.16 | $31.69 | $31.69 | $30.92 | 2,994 |
| 2020-06-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 103 |
| 2020-06-16 | $33.33 | $33.33 | $32.00 | $32.00 | $31.22 | 739 |
| 2020-06-15 | $32.15 | $32.16 | $31.80 | $32.16 | $31.38 | 2,766 |
| 2020-06-12 | $32.87 | $32.87 | $31.80 | $31.80 | $31.03 | 1,269 |
| 2020-06-11 | $31.40 | $31.40 | $31.17 | $31.17 | $30.41 | 1,017 |
| 2020-06-10 | $32.96 | $33.33 | $32.61 | $32.64 | $31.85 | 4,634 |
| 2020-06-09 | $31.97 | $33.00 | $31.97 | $33.00 | $32.20 | 812 |
| 2020-06-08 | $32.82 | $32.82 | $32.37 | $32.37 | $31.58 | 691 |
| 2020-06-05 | $33.87 | $33.87 | $33.87 | $33.87 | $33.05 | 356 |
| 2020-06-04 | $32.63 | $32.63 | $32.50 | $32.50 | $31.71 | 1,575 |
| 2020-06-03 | $33.96 | $33.96 | $32.48 | $32.48 | $31.69 | 657 |
| 2020-06-02 | $33.01 | $33.17 | $32.16 | $33.17 | $32.36 | 2,101 |
| 2020-06-01 | $31.62 | $31.62 | $31.58 | $31.58 | $30.81 | 11,361 |
| 2020-05-29 | $32.54 | $32.54 | $31.58 | $31.58 | $30.81 | 1,170 |
| 2020-05-28 | $31.64 | $32.83 | $31.64 | $31.80 | $31.03 | 558 |
| 2020-05-27 | $31.77 | $31.90 | $31.77 | $31.90 | $31.12 | 493 |
| 2020-05-26 | $31.35 | $31.73 | $30.86 | $31.73 | $30.96 | 1,483 |
| 2020-05-22 | $31.20 | $31.58 | $31.20 | $31.58 | $30.81 | 975 |
| 2020-05-21 | $31.70 | $31.70 | $31.33 | $31.33 | $30.57 | 453 |
| 2020-05-20 | $30.80 | $31.49 | $30.78 | $31.49 | $30.72 | 1,829 |
| 2020-05-19 | $30.52 | $30.52 | $30.52 | $30.52 | $29.78 | 710 |
| 2020-05-18 | $30.43 | $30.70 | $30.43 | $30.70 | $29.95 | 7,437 |
| 2020-05-15 | $30.69 | $30.69 | $29.95 | $30.43 | $29.69 | 24,938 |
| 2020-05-14 | $30.69 | $30.69 | $29.48 | $30.43 | $29.69 | 3,383 |
| 2020-05-13 | $31.39 | $31.39 | $31.32 | $31.32 | $30.56 | 1,028 |
| 2020-05-12 | $30.80 | $31.39 | $30.73 | $31.17 | $30.41 | 1,720 |
| 2020-05-11 | $30.32 | $31.38 | $30.32 | $31.37 | $30.61 | 5,857 |
| 2020-05-08 | $30.09 | $31.18 | $30.09 | $31.17 | $30.41 | 1,087 |
| 2020-05-07 | $31.34 | $31.34 | $30.29 | $30.30 | $29.56 | 4,098 |
| 2020-05-06 | $30.55 | $30.82 | $29.95 | $30.73 | $29.98 | 6,044 |
| 2020-05-05 | $30.16 | $30.68 | $30.11 | $30.55 | $29.81 | 10,894 |
| 2020-05-04 | $30.49 | $30.76 | $29.91 | $30.10 | $29.37 | 3,513 |
| 2020-05-01 | $31.18 | $31.18 | $29.66 | $29.78 | $29.05 | 4,417 |
| 2020-04-30 | $31.20 | $31.27 | $30.32 | $31.27 | $30.51 | 1,813 |
| 2020-04-29 | $31.39 | $31.39 | $30.42 | $30.64 | $29.89 | 3,269 |
| 2020-04-28 | $30.61 | $31.62 | $30.53 | $30.77 | $30.02 | 6,487 |
| 2020-04-27 | $29.93 | $30.70 | $29.86 | $29.86 | $29.13 | 1,679 |
| 2020-04-24 | $30.27 | $30.27 | $29.15 | $29.15 | $28.44 | 1,609 |
| 2020-04-23 | $30.10 | $30.10 | $29.74 | $29.74 | $29.01 | 2,507 |
| 2020-04-22 | $30.45 | $30.45 | $29.10 | $29.93 | $29.20 | 3,621 |
| 2020-04-21 | $29.41 | $29.41 | $29.41 | $29.41 | $28.69 | 1,075 |
| 2020-04-20 | $29.14 | $29.80 | $28.57 | $28.57 | $27.87 | 6,192 |
| 2020-04-17 | $28.83 | $29.80 | $28.56 | $28.65 | $27.95 | 36,241 |
| 2020-04-16 | $27.90 | $28.43 | $27.73 | $28.13 | $27.44 | 1,368 |
| 2020-04-15 | $27.73 | $27.73 | $27.53 | $27.53 | $26.59 | 4,437 |
| 2020-04-14 | $29.37 | $29.77 | $29.22 | $29.77 | $28.75 | 2,255 |
| 2020-04-13 | $28.59 | $28.59 | $26.99 | $28.31 | $27.34 | 1,409 |
| 2020-04-09 | $28.59 | $28.59 | $28.57 | $28.57 | $27.59 | 1,372 |
| 2020-04-08 | $26.15 | $26.58 | $26.15 | $26.22 | $25.32 | 11,702 |
| 2020-04-07 | $26.11 | $27.50 | $26.10 | $26.10 | $25.21 | 2,472 |
| 2020-04-06 | $26.48 | $26.48 | $25.84 | $25.84 | $24.96 | 798 |
| 2020-04-03 | $26.35 | $26.35 | $24.53 | $25.08 | $24.22 | 52,022 |
| 2020-04-02 | $26.52 | $26.52 | $25.28 | $25.54 | $24.67 | 10,236 |
| 2020-04-01 | $26.32 | $26.32 | $25.77 | $26.30 | $25.40 | 1,707 |
| 2020-03-31 | $26.28 | $26.97 | $26.19 | $26.73 | $25.82 | 6,201 |
| 2020-03-30 | $26.93 | $26.94 | $25.88 | $26.51 | $25.60 | 4,876 |
| 2020-03-27 | $25.44 | $26.44 | $25.31 | $26.43 | $25.53 | 3,444 |
| 2020-03-26 | $25.63 | $26.87 | $25.52 | $26.87 | $25.95 | 9,560 |
| 2020-03-25 | $25.46 | $26.24 | $24.76 | $24.76 | $23.91 | 1,935 |
| 2020-03-24 | $24.16 | $25.36 | $24.16 | $24.21 | $23.38 | 3,678 |
| 2020-03-23 | $24.86 | $24.95 | $23.76 | $23.76 | $22.95 | 2,769 |
| 2020-03-20 | $26.01 | $26.46 | $25.60 | $25.60 | $24.72 | 3,035 |
| 2020-03-19 | $26.04 | $26.70 | $26.01 | $26.01 | $25.12 | 5,251 |
| 2020-03-18 | $24.26 | $25.16 | $24.26 | $25.16 | $24.30 | 2,099 |
| 2020-03-17 | $25.60 | $26.16 | $25.36 | $25.36 | $24.49 | 939 |
| 2020-03-16 | $24.43 | $25.33 | $24.17 | $24.34 | $23.51 | 3,323 |
| 2020-03-13 | $26.50 | $26.50 | $26.12 | $26.30 | $25.40 | 8,640 |
| 2020-03-12 | $25.51 | $26.75 | $25.21 | $26.75 | $25.83 | 6,861 |
| 2020-03-11 | $28.27 | $28.27 | $27.97 | $27.97 | $27.01 | 688 |
| 2020-03-10 | $29.55 | $29.72 | $28.52 | $28.97 | $27.98 | 1,830 |
| 2020-03-09 | $28.66 | $29.94 | $28.53 | $29.94 | $28.92 | 932 |
| 2020-03-06 | $29.32 | $30.37 | $28.93 | $28.97 | $27.98 | 10,730 |
| 2020-03-05 | $30.83 | $30.86 | $30.83 | $30.86 | $29.80 | 1,582 |
| 2020-03-04 | $30.12 | $31.07 | $30.12 | $31.05 | $29.99 | 3,482 |
| 2020-03-03 | $32.00 | $32.00 | $29.82 | $29.82 | $28.80 | 4,737 |
| 2020-03-02 | $30.78 | $30.90 | $29.50 | $29.50 | $28.49 | 1,620 |
| 2020-02-28 | $29.75 | $30.86 | $28.58 | $29.64 | $28.63 | 3,197 |
| 2020-02-27 | $30.41 | $30.68 | $29.53 | $29.53 | $28.52 | 1,272 |
| 2020-02-26 | $31.15 | $31.42 | $30.41 | $30.41 | $29.37 | 1,871 |
| 2020-02-25 | $31.98 | $32.07 | $30.62 | $31.70 | $30.62 | 2,633 |
| 2020-02-24 | $31.98 | $32.69 | $31.98 | $32.69 | $31.57 | 3,463 |
| 2020-02-21 | $33.30 | $33.38 | $33.00 | $33.38 | $32.24 | 2,415 |
| 2020-02-20 | $33.70 | $33.70 | $32.75 | $32.75 | $31.63 | 2,234 |
| 2020-02-19 | $34.14 | $34.14 | $33.14 | $33.14 | $32.01 | 934 |
| 2020-02-18 | $33.12 | $33.75 | $33.12 | $33.65 | $32.50 | 8,017 |
| 2020-02-14 | $33.75 | $33.75 | $33.75 | $33.75 | $32.60 | 646 |
| 2020-02-13 | $33.86 | $34.01 | $33.86 | $34.01 | $32.85 | 7,726 |
| 2020-02-12 | $34.25 | $34.73 | $34.25 | $34.38 | $33.20 | 4,002 |
| 2020-02-11 | $34.19 | $34.19 | $34.19 | $34.19 | $33.02 | 397 |
| 2020-02-10 | $33.00 | $33.00 | $32.62 | $32.90 | $31.77 | 1,128 |
| 2020-02-07 | $33.14 | $33.20 | $32.73 | $32.73 | $31.61 | 5,037 |
| 2020-02-06 | $33.40 | $33.40 | $33.33 | $33.40 | $32.26 | 4,176 |
| 2020-02-05 | $33.30 | $33.30 | $32.95 | $32.95 | $31.82 | 1,215 |
| 2020-02-04 | $32.73 | $33.38 | $32.73 | $32.95 | $31.82 | 10,309 |
| 2020-02-03 | $33.75 | $33.75 | $33.36 | $33.36 | $32.22 | 2,125 |
| 2020-01-31 | $33.60 | $33.60 | $33.32 | $33.60 | $32.45 | 19,308 |
| 2020-01-30 | $34.35 | $34.38 | $34.05 | $34.25 | $33.08 | 30,204 |
| 2020-01-29 | $33.70 | $34.28 | $33.70 | $34.28 | $33.11 | 472 |
| 2020-01-28 | $34.07 | $34.27 | $34.07 | $34.27 | $33.10 | 426 |
| 2020-01-27 | $34.12 | $34.12 | $32.95 | $34.12 | $32.95 | 1,591 |
| 2020-01-24 | $34.42 | $34.74 | $34.42 | $34.57 | $33.39 | 2,030 |
| 2020-01-23 | $34.18 | $34.18 | $33.53 | $33.53 | $32.38 | 613 |
| 2020-01-22 | $34.10 | $34.10 | $34.10 | $34.10 | $32.93 | 205 |
| 2020-01-21 | $34.07 | $34.10 | $34.07 | $34.10 | $32.93 | 698 |
| 2020-01-17 | $34.20 | $34.20 | $33.92 | $33.92 | $32.76 | 1,107 |
| 2020-01-16 | $33.30 | $33.30 | $33.30 | $33.30 | $32.16 | 262 |
| 2020-01-15 | $33.50 | $33.50 | $33.30 | $33.30 | $32.16 | 1,393 |
| 2020-01-14 | $33.35 | $33.35 | $33.35 | $33.35 | $32.21 | 560 |
| 2020-01-13 | $33.71 | $33.71 | $33.71 | $33.71 | $32.56 | 214 |
| 2020-01-10 | $33.81 | $33.81 | $33.71 | $33.71 | $32.56 | 3,347 |
| 2020-01-09 | $33.47 | $33.75 | $32.73 | $32.73 | $31.61 | 652 |
| 2020-01-08 | $34.36 | $34.36 | $33.81 | $33.97 | $32.81 | 920 |
| 2020-01-07 | $33.47 | $33.47 | $33.47 | $33.47 | $32.33 | 311 |
| 2020-01-06 | $33.50 | $34.40 | $33.25 | $33.25 | $32.11 | 1,252 |
| 2020-01-03 | $34.35 | $34.35 | $34.35 | $34.35 | $33.17 | 424 |
| 2020-01-02 | $34.42 | $34.42 | $34.11 | $34.11 | $32.94 | 1,918 |
| 2019-12-31 | $33.43 | $33.43 | $33.38 | $33.38 | $32.24 | 506 |
| 2019-12-30 | $34.21 | $34.21 | $34.21 | $34.21 | $33.04 | 130 |
| 2019-12-27 | $34.21 | $34.21 | $34.21 | $34.21 | $33.04 | 355 |
| 2019-12-26 | $33.01 | $33.67 | $33.01 | $33.67 | $32.52 | 743 |
| 2019-12-24 | $33.01 | $33.01 | $32.97 | $32.97 | $31.84 | 515 |
| 2019-12-23 | $32.94 | $32.94 | $32.94 | $32.94 | $31.81 | 861 |
| 2019-12-20 | $32.46 | $33.01 | $32.46 | $33.01 | $31.88 | 516 |
| 2019-12-19 | $31.36 | $32.46 | $31.36 | $32.14 | $31.04 | 2,512 |
| 2019-12-18 | $31.90 | $31.90 | $31.90 | $31.90 | $30.81 | 728 |
| 2019-12-17 | $33.28 | $33.28 | $32.90 | $32.90 | $31.78 | 448 |
| 2019-12-16 | $33.86 | $33.86 | $32.41 | $32.63 | $31.51 | 2,341 |
| 2019-12-13 | $32.81 | $32.81 | $32.81 | $32.81 | $31.69 | 212 |
| 2019-12-12 | $31.64 | $32.81 | $31.64 | $32.81 | $31.69 | 3,217 |
| 2019-12-11 | $31.91 | $31.91 | $31.91 | $31.91 | $30.82 | 271 |
| 2019-12-10 | $31.91 | $31.91 | $31.91 | $31.91 | $30.82 | 272 |
| 2019-12-09 | $31.71 | $32.96 | $31.71 | $32.96 | $31.83 | 778 |
| 2019-12-06 | $31.90 | $33.10 | $31.90 | $33.10 | $31.97 | 1,001 |
| 2019-12-05 | $31.56 | $31.56 | $31.56 | $31.56 | $30.48 | 91 |
| 2019-12-04 | $31.56 | $31.56 | $31.56 | $31.56 | $30.48 | 892 |
| 2019-12-03 | $32.75 | $32.75 | $32.75 | $32.75 | $31.63 | 537 |
| 2019-12-02 | $32.75 | $32.75 | $32.75 | $32.75 | $31.63 | 63 |
| 2019-11-29 | $31.91 | $32.75 | $31.91 | $32.75 | $31.63 | 370 |
| 2019-11-27 | $33.00 | $33.00 | $32.50 | $33.00 | $31.87 | 1,573 |
| 2019-11-26 | $32.38 | $33.00 | $32.38 | $32.70 | $31.58 | 2,634 |
| 2019-11-25 | $32.31 | $32.31 | $31.15 | $31.15 | $30.08 | 2,560 |
| 2019-11-22 | $31.90 | $31.90 | $31.20 | $31.20 | $30.13 | 896 |
| 2019-11-21 | $31.80 | $31.80 | $31.80 | $31.80 | $30.71 | 617 |
| 2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.94 | 157 |
| 2019-11-19 | $30.69 | $31.00 | $30.69 | $31.00 | $29.94 | 492 |
| 2019-11-18 | $30.31 | $31.42 | $30.31 | $31.42 | $30.35 | 1,063 |
| 2019-11-15 | $30.38 | $31.53 | $30.38 | $31.12 | $30.06 | 3,634 |
| 2019-11-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.20 | 230 |
| 2019-11-13 | $31.27 | $31.27 | $31.27 | $31.27 | $30.20 | 20,466 |
| 2019-11-12 | $31.90 | $31.90 | $31.25 | $31.25 | $30.18 | 484 |
| 2019-11-11 | $31.49 | $31.49 | $31.49 | $31.49 | $30.41 | 336 |
| 2019-11-08 | $31.71 | $31.71 | $31.71 | $31.71 | $30.63 | 533 |
| 2019-11-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.13 | 139 |
| 2019-11-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.13 | 199 |
| 2019-11-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.13 | 1,345 |
| 2019-11-04 | $31.15 | $31.15 | $31.15 | $31.15 | $30.08 | 2,268 |
| 2019-11-01 | $31.08 | $31.08 | $30.97 | $30.97 | $29.91 | 330 |
| 2019-10-31 | $30.63 | $30.63 | $30.63 | $30.63 | $29.58 | 1,296 |
| 2019-10-30 | $30.63 | $30.63 | $30.63 | $30.63 | $29.58 | 280 |
| 2019-10-29 | $31.92 | $31.92 | $30.71 | $30.71 | $29.66 | 3,479 |
| 2019-10-28 | $31.45 | $31.93 | $31.45 | $31.93 | $30.84 | 448 |
| 2019-10-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.68 | 340 |
| 2019-10-24 | $30.65 | $30.65 | $30.63 | $30.63 | $29.58 | 674 |
| 2019-10-23 | $31.53 | $31.53 | $30.60 | $30.60 | $29.55 | 551 |
| 2019-10-22 | $30.89 | $31.45 | $30.66 | $30.66 | $29.61 | 1,100 |
| 2019-10-21 | $30.91 | $30.91 | $30.71 | $30.71 | $29.66 | 6,203 |
| 2019-10-18 | $31.33 | $31.33 | $30.36 | $31.33 | $30.26 | 413 |
| 2019-10-17 | $30.49 | $31.11 | $30.14 | $31.11 | $30.05 | 1,166 |
| 2019-10-16 | $29.67 | $29.67 | $29.67 | $29.67 | $28.66 | 302 |
| 2019-10-15 | $29.68 | $29.68 | $29.68 | $29.68 | $28.66 | 98 |
| 2019-10-14 | $29.68 | $29.68 | $29.68 | $29.68 | $28.66 | 48 |
| 2019-10-11 | $29.68 | $29.68 | $29.68 | $29.68 | $28.66 | 420 |
| 2019-10-10 | $29.77 | $29.80 | $29.50 | $29.80 | $28.78 | 1,785 |
| 2019-10-09 | $29.77 | $29.77 | $29.77 | $29.77 | $28.75 | 778 |
| 2019-10-08 | $29.77 | $29.77 | $29.77 | $29.77 | $28.75 | 575 |
| 2019-10-07 | $29.07 | $29.07 | $29.07 | $29.07 | $28.08 | 432 |
| 2019-10-04 | $29.07 | $29.07 | $29.07 | $29.07 | $28.08 | 2,918 |
| 2019-10-03 | $29.48 | $29.48 | $28.62 | $29.30 | $28.30 | 1,335 |
| 2019-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.49 | 377 |
| 2019-10-01 | $29.60 | $30.16 | $29.54 | $30.12 | $29.08 | 1,509 |
| 2019-09-30 | $29.51 | $29.71 | $29.51 | $29.71 | $28.69 | 690 |
| 2019-09-27 | $30.58 | $30.58 | $30.58 | $30.58 | $29.53 | 313 |
| 2019-09-26 | $29.56 | $30.58 | $29.56 | $30.58 | $29.53 | 404 |
| 2019-09-25 | $29.34 | $30.32 | $29.34 | $30.32 | $29.28 | 495 |
| 2019-09-24 | $30.47 | $30.47 | $30.00 | $30.00 | $28.97 | 1,588 |
| 2019-09-23 | $30.19 | $30.19 | $30.19 | $30.19 | $29.16 | 449 |
| 2019-09-20 | $30.19 | $30.19 | $30.19 | $30.19 | $29.16 | 702 |
| 2019-09-19 | $30.36 | $30.36 | $30.36 | $30.36 | $29.32 | 451 |
| 2019-09-18 | $29.66 | $29.66 | $29.66 | $29.66 | $28.65 | 666 |
| 2019-09-17 | $29.67 | $30.42 | $29.67 | $30.09 | $29.06 | 1,079 |
| 2019-09-16 | $30.76 | $30.76 | $29.86 | $29.86 | $28.84 | 642 |
| 2019-09-13 | $31.22 | $31.22 | $31.22 | $31.22 | $30.15 | 478 |
| 2019-09-12 | $30.73 | $30.73 | $30.73 | $30.73 | $29.68 | 473 |
| 2019-09-11 | $30.10 | $30.10 | $30.10 | $30.10 | $29.07 | 188 |
| 2019-09-10 | $30.10 | $30.10 | $30.10 | $30.10 | $29.07 | 89 |
| 2019-09-09 | $30.10 | $30.10 | $30.10 | $30.10 | $29.07 | 227 |
| 2019-09-06 | $29.91 | $30.10 | $29.91 | $30.10 | $29.07 | 2,352 |
| 2019-09-05 | $30.12 | $30.12 | $30.04 | $30.04 | $29.01 | 1,869 |
| 2019-09-04 | $29.70 | $29.71 | $29.35 | $29.35 | $28.34 | 2,067 |
| 2019-09-03 | $28.38 | $28.38 | $28.38 | $28.38 | $27.41 | 70 |
| 2019-08-30 | $28.38 | $28.38 | $28.38 | $28.38 | $27.41 | 388 |
| 2019-08-29 | $29.12 | $29.12 | $29.12 | $29.12 | $28.12 | 781 |
| 2019-08-28 | $28.43 | $28.43 | $27.75 | $27.75 | $26.80 | 330 |
| 2019-08-27 | $28.19 | $28.75 | $28.19 | $28.45 | $27.48 | 1,281 |
| 2019-08-26 | $27.68 | $28.93 | $27.68 | $28.73 | $27.75 | 1,928 |
| 2019-08-23 | $29.05 | $29.05 | $29.05 | $29.05 | $28.06 | 322 |
| 2019-08-22 | $28.11 | $29.05 | $28.11 | $29.05 | $28.06 | 550 |
| 2019-08-21 | $28.39 | $29.40 | $28.39 | $29.40 | $28.19 | 1,734 |
| 2019-08-20 | $27.97 | $28.50 | $27.97 | $28.50 | $27.32 | 731 |
| 2019-08-19 | $28.37 | $28.78 | $28.11 | $28.78 | $27.59 | 780 |
| 2019-08-16 | $29.10 | $29.10 | $28.43 | $28.45 | $27.28 | 3,149 |
| 2019-08-15 | $29.10 | $29.10 | $29.10 | $29.10 | $27.90 | 789 |
| 2019-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 448 |
| 2019-08-13 | $28.98 | $28.98 | $28.10 | $28.10 | $26.94 | 955 |
| 2019-08-12 | $28.11 | $28.21 | $28.11 | $28.21 | $27.05 | 461 |
| 2019-08-09 | $28.71 | $28.71 | $28.71 | $28.71 | $27.53 | 154 |
| 2019-08-08 | $29.32 | $29.32 | $28.58 | $28.71 | $27.53 | 1,201 |
| 2019-08-07 | $28.50 | $28.91 | $27.83 | $27.83 | $26.68 | 759 |
| 2019-08-06 | $28.43 | $28.80 | $28.30 | $28.30 | $27.13 | 15,350 |
| 2019-08-05 | $28.99 | $28.99 | $28.64 | $28.64 | $27.45 | 408 |
| 2019-08-02 | $29.18 | $29.18 | $28.90 | $29.16 | $27.96 | 1,336 |
| 2019-08-01 | $28.38 | $28.42 | $28.38 | $28.38 | $27.21 | 859 |
| 2019-07-31 | $29.10 | $29.42 | $29.10 | $29.22 | $28.01 | 1,281 |
| 2019-07-30 | $29.30 | $29.65 | $29.25 | $29.25 | $28.04 | 29,759 |
| 2019-07-29 | $29.64 | $29.64 | $29.64 | $29.64 | $28.42 | 1,061 |
| 2019-07-26 | $29.46 | $29.72 | $29.39 | $29.72 | $28.49 | 2,914 |
| 2019-07-25 | $29.91 | $29.91 | $29.91 | $29.91 | $28.68 | 56 |
| 2019-07-24 | $29.56 | $29.91 | $29.56 | $29.91 | $28.68 | 555 |
| 2019-07-23 | $30.80 | $30.80 | $30.31 | $30.31 | $29.06 | 812 |
| 2019-07-22 | $30.60 | $30.91 | $30.60 | $30.91 | $29.63 | 1,325 |
| 2019-07-19 | $30.92 | $30.92 | $30.92 | $30.92 | $29.64 | 357 |
| 2019-07-18 | $30.25 | $30.92 | $29.83 | $30.92 | $29.64 | 2,737 |
| 2019-07-17 | $31.31 | $31.31 | $31.31 | $31.31 | $30.02 | 815 |
| 2019-07-16 | $30.08 | $30.08 | $30.08 | $30.08 | $28.84 | 2,383 |
| 2019-07-15 | $29.95 | $31.08 | $29.95 | $30.99 | $29.71 | 1,341 |
| 2019-07-12 | $31.11 | $31.11 | $30.61 | $30.61 | $29.35 | 839 |
| 2019-07-11 | $30.19 | $30.19 | $30.19 | $30.19 | $28.94 | 338 |
| 2019-07-10 | $30.33 | $30.40 | $30.33 | $30.40 | $29.15 | 469 |
| 2019-07-09 | $29.85 | $30.40 | $29.85 | $30.40 | $29.15 | 493 |
| 2019-07-08 | $31.41 | $31.41 | $30.32 | $30.32 | $29.07 | 556 |
| 2019-07-05 | $31.39 | $31.39 | $30.32 | $30.32 | $29.07 | 2,418 |
| 2019-07-03 | $31.55 | $31.55 | $31.52 | $31.52 | $30.22 | 653 |
| 2019-07-02 | $32.04 | $32.04 | $32.04 | $32.04 | $30.72 | 196 |
| 2019-07-01 | $33.27 | $33.27 | $32.04 | $32.04 | $30.72 | 2,593 |
| 2019-06-28 | $33.37 | $33.37 | $33.37 | $33.37 | $31.99 | 484 |
| 2019-06-27 | $32.49 | $33.71 | $32.49 | $33.71 | $32.32 | 3,522 |
| 2019-06-26 | $34.85 | $34.85 | $33.46 | $34.51 | $33.09 | 6,421 |
| 2019-06-25 | $35.05 | $35.05 | $35.05 | $35.05 | $33.60 | 669 |
| 2019-06-24 | $35.18 | $35.18 | $34.93 | $35.07 | $33.62 | 6,393 |
| 2019-06-21 | $34.93 | $34.93 | $34.80 | $34.80 | $33.36 | 3,359 |
| 2019-06-20 | $33.50 | $33.51 | $33.39 | $33.39 | $32.01 | 2,609 |
| 2019-06-19 | $32.84 | $34.80 | $32.84 | $34.80 | $33.36 | 561 |
| 2019-06-18 | $35.00 | $35.00 | $29.90 | $29.90 | $28.67 | 2,703 |
| 2019-06-17 | $29.21 | $29.21 | $29.21 | $29.21 | $28.00 | 1,143 |
| 2019-06-14 | $34.00 | $34.00 | $31.42 | $31.42 | $30.12 | 1,757 |
| 2019-06-13 | $34.00 | $34.01 | $34.00 | $34.00 | $32.60 | 1,563 |
| 2019-06-12 | $35.00 | $35.00 | $31.43 | $31.43 | $30.13 | 1,745 |
| 2019-06-11 | $33.52 | $33.52 | $33.52 | $33.52 | $32.14 | 583 |
| 2019-06-10 | $31.44 | $35.62 | $31.44 | $35.62 | $34.15 | 317 |
| 2019-06-07 | $31.44 | $31.44 | $31.44 | $31.44 | $30.14 | 265 |
| 2019-06-06 | $31.43 | $31.44 | $31.43 | $31.44 | $30.14 | 853 |
| 2019-06-05 | $34.96 | $34.96 | $34.96 | $34.96 | $33.52 | 448 |
| 2019-06-04 | $34.96 | $34.96 | $31.75 | $34.96 | $33.52 | 10,986 |
| 2019-06-03 | $31.43 | $34.96 | $31.43 | $34.96 | $33.52 | 2,168 |
| 2019-05-31 | $34.96 | $34.96 | $31.43 | $31.49 | $30.19 | 9,344 |
| 2019-05-30 | $34.80 | $34.80 | $34.80 | $34.80 | $33.36 | 484 |
| 2019-05-29 | $31.18 | $34.82 | $31.18 | $33.65 | $32.26 | 6,193 |
| 2019-05-28 | $35.39 | $35.39 | $35.39 | $35.39 | $33.93 | 427 |
| 2019-05-24 | $35.50 | $35.50 | $31.95 | $32.15 | $30.82 | 4,913 |
| 2019-05-23 | $35.01 | $35.01 | $31.77 | $31.77 | $30.46 | 880 |
| 2019-05-22 | $31.89 | $35.62 | $31.89 | $35.62 | $34.15 | 812 |
| 2019-05-21 | $31.91 | $32.71 | $31.70 | $32.71 | $31.36 | 3,623 |
| 2019-05-20 | $33.00 | $33.00 | $31.91 | $31.91 | $30.59 | 1,558 |
| 2019-05-17 | $35.00 | $35.00 | $32.17 | $32.17 | $30.84 | 2,440 |
| 2019-05-16 | $34.58 | $38.00 | $34.58 | $38.00 | $36.43 | 971 |
| 2019-05-15 | $35.59 | $35.59 | $35.59 | $35.59 | $34.12 | 100 |
| 2019-05-14 | $35.46 | $35.59 | $35.46 | $35.59 | $34.12 | 736 |
| 2019-05-13 | $32.14 | $34.77 | $31.89 | $31.94 | $30.62 | 2,969 |
| 2019-05-10 | $34.52 | $34.52 | $34.52 | $34.52 | $33.10 | 488 |
| 2019-05-09 | $33.00 | $33.00 | $32.71 | $32.71 | $31.36 | 2,133 |
| 2019-05-08 | $34.58 | $34.58 | $34.58 | $34.58 | $33.15 | 619 |
| 2019-05-07 | $33.11 | $33.86 | $33.11 | $33.86 | $32.46 | 2,208 |
| 2019-05-06 | $34.51 | $34.51 | $34.51 | $34.51 | $33.09 | 461 |
| 2019-05-03 | $34.58 | $34.72 | $33.23 | $34.72 | $33.29 | 1,409 |
| 2019-05-02 | $34.81 | $34.81 | $34.81 | $34.81 | $33.37 | 6,509 |
| 2019-05-01 | $33.60 | $34.86 | $33.60 | $34.86 | $33.42 | 447 |
| 2019-04-30 | $33.50 | $50.00 | $33.50 | $33.50 | $32.12 | 2,168 |
| 2019-04-29 | $34.41 | $34.41 | $34.41 | $34.41 | $32.99 | 172 |
| 2019-04-26 | $32.59 | $34.41 | $31.82 | $34.41 | $33.79 | 1,964 |
| 2019-04-25 | $32.79 | $32.79 | $32.79 | $32.79 | $32.20 | 1,001 |
| 2019-04-24 | $34.46 | $34.78 | $32.59 | $34.78 | $33.44 | 1,555 |
| 2019-04-23 | $34.43 | $35.00 | $34.43 | $35.00 | $33.65 | 921 |
| 2019-04-22 | $34.42 | $34.42 | $34.42 | $34.42 | $33.10 | 930 |
| 2019-04-18 | $33.90 | $33.90 | $33.90 | $33.90 | $32.59 | 445 |
| 2019-04-17 | $32.60 | $32.87 | $32.60 | $32.87 | $31.60 | 2,630 |
| 2019-04-16 | $33.00 | $34.00 | $33.00 | $34.00 | $32.69 | 853 |
| 2019-04-15 | $32.54 | $34.57 | $32.54 | $34.57 | $33.24 | 615 |
| 2019-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.69 | 583 |
| 2019-04-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.25 | 1,978 |
| 2019-04-10 | $32.73 | $33.50 | $32.73 | $32.96 | $31.41 | 1,460 |
| 2019-04-09 | $33.20 | $33.45 | $33.20 | $33.45 | $31.88 | 458 |
| 2019-04-08 | $33.26 | $33.26 | $33.26 | $33.26 | $31.70 | 1,842 |
| 2019-04-05 | $34.64 | $34.64 | $34.64 | $34.64 | $33.01 | 367 |
| 2019-04-04 | $34.70 | $34.70 | $34.70 | $34.70 | $33.07 | 87 |
| 2019-04-03 | $34.74 | $34.80 | $34.54 | $34.70 | $33.07 | 4,160 |
| 2019-04-02 | $32.83 | $33.65 | $32.83 | $32.86 | $31.32 | 2,770 |
| 2019-04-01 | $32.64 | $34.36 | $32.49 | $33.43 | $31.86 | 3,992 |
| 2019-03-29 | $32.47 | $32.47 | $32.47 | $32.47 | $30.95 | 424 |
| 2019-03-28 | $34.21 | $34.23 | $32.40 | $32.65 | $31.12 | 3,823 |
| 2019-03-27 | $33.73 | $33.73 | $33.10 | $33.10 | $31.55 | 1,139 |
| 2019-03-26 | $33.30 | $33.30 | $33.30 | $33.30 | $31.74 | 27,972 |
| 2019-03-25 | $31.83 | $33.63 | $31.83 | $33.63 | $32.05 | 779 |
| 2019-03-22 | $33.95 | $33.95 | $31.92 | $33.95 | $32.36 | 1,170 |
| 2019-03-21 | $32.55 | $32.55 | $32.55 | $32.55 | $31.02 | 628 |
| 2019-03-20 | $32.25 | $32.25 | $32.25 | $32.25 | $30.74 | 1,341 |
| 2019-03-19 | $32.99 | $33.00 | $32.93 | $32.93 | $31.38 | 1,014 |
| 2019-03-18 | $33.33 | $33.33 | $33.33 | $33.33 | $31.77 | 399 |
| 2019-03-15 | $33.77 | $33.77 | $33.77 | $33.77 | $32.18 | 450 |
| 2019-03-14 | $33.98 | $33.98 | $32.12 | $32.12 | $30.61 | 1,685 |
| 2019-03-13 | $33.74 | $33.75 | $33.74 | $33.75 | $32.17 | 458 |
| 2019-03-12 | $32.36 | $33.19 | $31.34 | $31.34 | $29.87 | 2,529 |
| 2019-03-11 | $33.05 | $33.05 | $33.05 | $33.05 | $31.50 | 442 |
| 2019-03-08 | $32.50 | $32.50 | $30.75 | $32.50 | $30.98 | 3,711 |
| 2019-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.98 | 1,254 |
| 2019-03-06 | $33.65 | $33.65 | $33.65 | $33.65 | $32.07 | 286 |
| 2019-03-05 | $33.65 | $33.65 | $33.65 | $33.65 | $32.07 | 594 |
| 2019-03-04 | $32.30 | $33.98 | $32.30 | $33.64 | $32.06 | 3,083 |
| 2019-03-01 | $33.79 | $33.79 | $31.84 | $33.79 | $32.20 | 2,277 |
| 2019-02-28 | $31.53 | $33.38 | $31.53 | $33.38 | $31.81 | 2,119 |
| 2019-02-27 | $33.12 | $33.12 | $31.40 | $31.40 | $29.93 | 544 |
| 2019-02-26 | $33.91 | $33.91 | $32.04 | $33.91 | $32.32 | 841 |
| 2019-02-25 | $32.73 | $32.73 | $32.73 | $32.73 | $31.19 | 649 |
| 2019-02-22 | $32.84 | $32.84 | $32.79 | $32.79 | $31.25 | 901 |
| 2019-02-21 | $32.75 | $32.75 | $32.64 | $32.65 | $31.12 | 2,328 |
| 2019-02-20 | $32.90 | $32.92 | $32.90 | $32.92 | $31.38 | 1,396 |
| 2019-02-19 | $34.65 | $34.65 | $34.65 | $34.65 | $33.02 | 1,245 |
| 2019-02-15 | $34.69 | $34.69 | $34.69 | $34.69 | $33.06 | 830 |
| 2019-02-14 | $32.84 | $32.84 | $32.84 | $32.84 | $31.30 | 327 |
| 2019-02-13 | $34.58 | $34.67 | $34.58 | $34.67 | $33.04 | 494 |
| 2019-02-12 | $33.55 | $33.55 | $33.55 | $33.55 | $31.98 | 3,997 |
| 2019-02-11 | $34.00 | $34.00 | $33.55 | $33.55 | $31.98 | 4,079 |
| 2019-02-08 | $33.97 | $33.97 | $32.04 | $32.05 | $30.55 | 1,340 |
| 2019-02-07 | $34.21 | $34.21 | $32.05 | $32.05 | $30.55 | 643 |
| 2019-02-06 | $32.44 | $32.44 | $32.44 | $32.44 | $30.92 | 455 |
| 2019-02-05 | $34.29 | $34.38 | $34.15 | $34.15 | $32.55 | 2,434 |
| 2019-02-04 | $33.93 | $34.08 | $33.93 | $34.08 | $32.48 | 450 |
| 2019-02-01 | $32.50 | $33.80 | $31.99 | $33.80 | $32.21 | 3,397 |
| 2019-01-31 | $32.45 | $32.45 | $31.24 | $31.24 | $29.77 | 1,295 |
| 2019-01-30 | $33.66 | $33.82 | $33.10 | $33.66 | $32.08 | 2,826 |
| 2019-01-29 | $31.97 | $33.72 | $31.88 | $33.72 | $32.14 | 2,222 |
| 2019-01-28 | $32.90 | $32.90 | $32.64 | $32.84 | $31.30 | 610 |
| 2019-01-25 | $31.29 | $31.29 | $31.29 | $31.29 | $29.82 | 901 |
| 2019-01-24 | $32.75 | $32.75 | $32.75 | $32.75 | $31.21 | 2,399 |
| 2019-01-23 | $32.74 | $32.74 | $32.74 | $32.74 | $31.20 | 168 |
| 2019-01-22 | $32.57 | $32.66 | $30.77 | $32.66 | $31.13 | 1,352 |
| 2019-01-18 | $32.98 | $33.12 | $31.39 | $31.39 | $29.92 | 1,994 |
| 2019-01-17 | $30.61 | $32.09 | $30.61 | $30.71 | $29.27 | 1,784 |
| 2019-01-16 | $32.79 | $32.79 | $30.67 | $30.80 | $29.35 | 23,332 |
| 2019-01-15 | $32.80 | $32.80 | $32.80 | $32.80 | $31.26 | 201 |
| 2019-01-14 | $32.52 | $32.81 | $32.52 | $32.81 | $31.27 | 3,940 |
| 2019-01-11 | $32.96 | $33.30 | $31.11 | $31.11 | $29.65 | 1,139 |
| 2019-01-10 | $32.75 | $32.95 | $31.05 | $32.95 | $31.40 | 2,057 |
| 2019-01-09 | $30.86 | $30.86 | $30.69 | $30.69 | $29.25 | 327 |
| 2019-01-08 | $31.39 | $32.18 | $30.56 | $30.56 | $29.13 | 6,474 |
| 2019-01-07 | $31.82 | $31.82 | $31.82 | $31.82 | $30.33 | 1,022 |
| 2019-01-04 | $31.06 | $31.92 | $31.06 | $31.92 | $30.42 | 406 |
| 2019-01-03 | $30.46 | $30.46 | $28.63 | $28.63 | $27.29 | 548 |
| 2018-12-31 | $31.60 | $31.71 | $31.60 | $31.71 | $30.22 | 1,034 |
| 2018-12-28 | $30.94 | $30.94 | $30.94 | $30.94 | $29.49 | 502 |
| 2018-12-27 | $28.62 | $30.32 | $28.62 | $30.32 | $28.90 | 1,783 |
| 2018-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.64 | 389 |
| 2018-12-24 | $28.75 | $28.75 | $28.37 | $28.37 | $27.04 | 3,111 |
| 2018-12-21 | $29.01 | $30.05 | $28.60 | $28.60 | $27.26 | 3,343 |
| 2018-12-20 | $29.11 | $30.97 | $28.70 | $28.70 | $27.35 | 5,868 |
| 2018-12-19 | $29.51 | $31.01 | $28.63 | $28.63 | $27.29 | 1,595 |
| 2018-12-18 | $29.03 | $29.03 | $29.03 | $29.03 | $27.67 | 1,768 |
| 2018-12-17 | $30.58 | $30.58 | $29.04 | $29.04 | $27.67 | 539 |
| 2018-12-14 | $30.95 | $31.03 | $30.95 | $31.03 | $29.57 | 564 |
| 2018-12-13 | $29.67 | $31.13 | $29.41 | $29.41 | $28.03 | 3,502 |
| 2018-12-12 | $30.97 | $30.97 | $29.18 | $29.18 | $27.81 | 916 |
| 2018-12-11 | $30.19 | $30.19 | $29.03 | $29.03 | $27.67 | 1,121 |
| 2018-12-10 | $29.03 | $29.03 | $29.03 | $29.03 | $27.67 | 182 |
| 2018-12-07 | $31.29 | $31.29 | $31.29 | $31.29 | $29.82 | 364 |
| 2018-12-06 | $29.36 | $31.10 | $29.36 | $29.48 | $28.10 | 1,613 |
| 2018-12-04 | $31.22 | $31.25 | $30.51 | $30.51 | $29.08 | 1,447 |
| 2018-12-03 | $31.34 | $31.34 | $31.25 | $31.25 | $29.78 | 599 |
| 2018-11-30 | $32.46 | $32.46 | $30.56 | $30.56 | $29.13 | 333 |
| 2018-11-29 | $31.75 | $31.75 | $31.75 | $31.75 | $30.26 | 285 |
| 2018-11-28 | $30.38 | $30.72 | $30.38 | $30.72 | $29.28 | 368 |
| 2018-11-27 | $32.03 | $32.13 | $30.68 | $30.68 | $29.24 | 531 |
| 2018-11-26 | $31.86 | $31.86 | $30.34 | $30.34 | $28.92 | 524 |
| 2018-11-23 | $31.28 | $31.48 | $30.22 | $30.22 | $28.80 | 25,755 |
| 2018-11-21 | $30.36 | $31.97 | $30.21 | $30.21 | $28.79 | 2,846 |
| 2018-11-20 | $31.70 | $31.70 | $29.93 | $29.93 | $28.53 | 2,335 |
| 2018-11-19 | $30.82 | $32.21 | $30.82 | $32.21 | $30.70 | 539 |
| 2018-11-16 | $30.95 | $30.95 | $30.95 | $30.95 | $29.50 | 292 |
| 2018-11-15 | $31.76 | $31.76 | $31.76 | $31.76 | $30.27 | 406 |
| 2018-11-14 | $31.14 | $31.14 | $31.14 | $31.14 | $29.68 | 188 |
| 2018-11-13 | $33.15 | $33.16 | $33.15 | $33.15 | $31.59 | 841 |
| 2018-11-12 | $31.22 | $31.22 | $31.22 | $31.22 | $29.75 | 524 |
| 2018-11-09 | $30.96 | $31.18 | $30.55 | $30.55 | $29.12 | 3,066 |
| 2018-11-08 | $31.37 | $31.37 | $31.37 | $31.37 | $29.90 | 794 |
| 2018-11-07 | $31.54 | $31.57 | $31.54 | $31.57 | $30.09 | 386 |
| 2018-11-06 | $31.14 | $31.14 | $31.14 | $31.14 | $29.68 | 193 |
| 2018-11-05 | $31.14 | $31.14 | $31.14 | $31.14 | $29.68 | 368 |
| 2018-11-02 | $31.00 | $31.00 | $30.99 | $30.99 | $29.54 | 264 |
| 2018-11-01 | $32.59 | $32.59 | $32.59 | $32.59 | $31.06 | 196 |
| 2018-10-31 | $31.75 | $31.75 | $30.41 | $30.45 | $29.02 | 5,771 |
| 2018-10-30 | $30.88 | $30.88 | $30.88 | $30.88 | $29.43 | 418 |
| 2018-10-29 | $29.81 | $29.81 | $29.81 | $29.81 | $28.41 | 532 |
| 2018-10-26 | $29.50 | $30.44 | $29.50 | $30.44 | $29.01 | 1,547 |
| 2018-10-25 | $30.04 | $30.04 | $29.93 | $29.93 | $28.53 | 2,382 |
| 2018-10-24 | $30.31 | $30.31 | $29.21 | $29.21 | $27.84 | 2,874 |
| 2018-10-23 | $30.61 | $30.61 | $30.61 | $30.61 | $29.17 | 179 |
| 2018-10-22 | $30.61 | $30.62 | $30.61 | $30.61 | $29.17 | 2,334 |
| 2018-10-19 | $30.70 | $32.08 | $30.57 | $30.57 | $29.14 | 2,835 |
| 2018-10-18 | $30.54 | $30.75 | $30.05 | $30.75 | $29.31 | 1,553 |
| 2018-10-17 | $30.28 | $30.28 | $30.20 | $30.20 | $28.78 | 1,004 |
| 2018-10-16 | $30.23 | $31.42 | $30.05 | $31.42 | $29.95 | 3,319 |
| 2018-10-15 | $29.42 | $29.42 | $29.12 | $29.12 | $27.75 | 24,244 |
| 2018-10-12 | $30.00 | $30.56 | $29.47 | $29.47 | $28.09 | 1,448 |
| 2018-10-11 | $30.53 | $31.12 | $30.00 | $30.00 | $28.59 | 2,843 |
| 2018-10-10 | $31.65 | $31.69 | $30.63 | $30.63 | $29.19 | 2,801 |
| 2018-10-09 | $31.72 | $31.72 | $31.72 | $31.72 | $30.23 | 504 |
| 2018-10-08 | $33.27 | $33.27 | $33.27 | $33.27 | $31.71 | 69 |
| 2018-10-05 | $33.27 | $33.27 | $33.27 | $33.27 | $31.71 | 158 |
| 2018-10-04 | $33.27 | $33.27 | $33.27 | $33.27 | $31.71 | 195 |
| 2018-10-03 | $34.24 | $34.24 | $34.24 | $34.24 | $32.63 | 328 |
| 2018-10-02 | $35.00 | $35.46 | $35.00 | $35.00 | $33.36 | 2,122 |
| 2018-10-01 | $35.41 | $35.41 | $35.41 | $35.41 | $33.75 | 380 |
| 2018-09-28 | $34.99 | $34.99 | $34.99 | $34.99 | $33.35 | 34 |
| 2018-09-27 | $34.99 | $34.99 | $34.99 | $34.99 | $33.35 | 13 |
| 2018-09-26 | $34.99 | $34.99 | $34.99 | $34.99 | $33.35 | 390 |
| 2018-09-25 | $33.27 | $34.87 | $33.27 | $34.87 | $33.23 | 1,967 |
| 2018-09-24 | $34.99 | $34.99 | $34.99 | $34.99 | $33.35 | 239 |
| 2018-09-21 | $34.99 | $34.99 | $34.99 | $34.99 | $33.35 | 212 |
| 2018-09-20 | $34.37 | $34.37 | $33.68 | $33.79 | $32.20 | 1,108 |
| 2018-09-19 | $33.38 | $33.38 | $33.38 | $33.38 | $31.81 | 17 |
| 2018-09-18 | $33.38 | $33.38 | $33.38 | $33.38 | $31.81 | 976 |
| 2018-09-17 | $33.65 | $33.65 | $33.65 | $33.65 | $32.07 | 308 |
| 2018-09-14 | $34.80 | $34.96 | $34.80 | $34.96 | $33.32 | 724 |
| 2018-09-13 | $33.29 | $33.29 | $33.29 | $33.29 | $31.73 | 317 |
| 2018-09-12 | $34.02 | $34.02 | $34.02 | $34.02 | $32.42 | 853 |
| 2018-09-11 | $33.64 | $33.64 | $33.49 | $33.49 | $31.91 | 983 |
| 2018-09-10 | $33.32 | $33.37 | $33.32 | $33.36 | $31.79 | 690 |
| 2018-09-07 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 613 |
| 2018-09-06 | $33.01 | $33.01 | $33.01 | $33.01 | $31.46 | 502 |
| 2018-09-05 | $33.27 | $33.27 | $32.05 | $32.05 | $30.55 | 973 |
| 2018-09-04 | $33.86 | $33.86 | $33.86 | $33.86 | $32.27 | 108 |
| 2018-08-31 | $33.99 | $33.99 | $33.86 | $33.86 | $32.27 | 570 |
| 2018-08-30 | $34.61 | $34.61 | $34.61 | $34.61 | $32.99 | 369 |
| 2018-08-29 | $34.00 | $34.00 | $33.92 | $33.92 | $32.33 | 764 |
| 2018-08-28 | $34.09 | $34.09 | $34.09 | $34.09 | $32.49 | 272 |
| 2018-08-27 | $33.16 | $34.52 | $33.16 | $34.52 | $32.90 | 626 |
| 2018-08-24 | $33.68 | $33.68 | $33.68 | $33.68 | $32.10 | 408 |
| 2018-08-23 | $33.89 | $33.89 | $32.67 | $32.68 | $31.15 | 1,753 |
| 2018-08-22 | $33.25 | $33.25 | $33.25 | $33.25 | $31.48 | 85 |
| 2018-08-21 | $34.26 | $34.53 | $33.25 | $33.25 | $31.48 | 1,231 |
| 2018-08-20 | $33.29 | $33.29 | $33.29 | $33.29 | $31.52 | 102 |
| 2018-08-17 | $32.67 | $33.95 | $32.67 | $33.95 | $32.14 | 1,132 |
| 2018-08-16 | $32.56 | $32.56 | $32.56 | $32.56 | $30.83 | 537 |
| 2018-08-15 | $32.34 | $32.34 | $32.30 | $32.30 | $30.58 | 538 |
| 2018-08-14 | $34.27 | $34.27 | $33.07 | $33.07 | $31.31 | 1,146 |
| 2018-08-13 | $34.30 | $34.30 | $33.82 | $33.82 | $32.01 | 2,762 |
| 2018-08-10 | $34.20 | $34.20 | $33.19 | $33.19 | $31.42 | 1,191 |
| 2018-08-09 | $34.82 | $34.82 | $34.75 | $34.75 | $32.90 | 1,965 |
| 2018-08-08 | $33.18 | $33.18 | $33.18 | $33.18 | $31.41 | 153 |
| 2018-08-07 | $34.08 | $34.11 | $34.08 | $34.11 | $32.29 | 422 |
| 2018-08-06 | $34.21 | $34.64 | $34.21 | $34.23 | $32.41 | 2,019 |
| 2018-08-03 | $34.74 | $34.74 | $34.74 | $34.74 | $32.89 | 1,212 |
| 2018-08-02 | $33.69 | $34.29 | $33.69 | $34.29 | $32.46 | 480 |
| 2018-08-01 | $33.91 | $34.86 | $33.91 | $34.86 | $33.00 | 1,173 |
| 2018-07-31 | $34.59 | $34.70 | $34.59 | $34.70 | $32.85 | 716 |
| 2018-07-30 | $34.19 | $34.19 | $34.19 | $34.19 | $32.37 | 229 |
| 2018-07-27 | $34.19 | $34.19 | $34.19 | $34.19 | $32.37 | 293 |
| 2018-07-26 | $34.14 | $34.14 | $34.14 | $34.14 | $32.32 | 274 |
| 2018-07-25 | $33.43 | $33.48 | $33.43 | $33.48 | $31.70 | 1,099 |
| 2018-07-24 | $32.70 | $33.32 | $32.20 | $32.20 | $30.48 | 2,320 |
| 2018-07-23 | $33.39 | $33.39 | $33.39 | $33.39 | $31.61 | 555 |
| 2018-07-20 | $33.35 | $33.37 | $33.35 | $33.37 | $31.59 | 7,601 |
| 2018-07-19 | $33.86 | $33.86 | $33.86 | $33.86 | $32.06 | 421 |
| 2018-07-18 | $33.82 | $33.86 | $33.82 | $33.86 | $32.06 | 372 |
| 2018-07-17 | $33.39 | $33.99 | $33.30 | $33.30 | $31.53 | 4,141 |
| 2018-07-16 | $33.44 | $33.48 | $33.44 | $33.46 | $31.68 | 1,005 |
| 2018-07-13 | $33.20 | $33.20 | $33.20 | $33.20 | $31.43 | 174 |
| 2018-07-12 | $32.91 | $32.91 | $32.91 | $32.91 | $31.16 | 79 |
| 2018-07-11 | $32.93 | $32.95 | $32.91 | $32.91 | $31.16 | 6,175 |
| 2018-07-10 | $33.25 | $33.35 | $33.25 | $33.35 | $31.57 | 484 |
| 2018-07-09 | $33.04 | $33.41 | $32.14 | $33.41 | $31.63 | 2,924 |
| 2018-07-06 | $33.30 | $33.62 | $33.25 | $33.62 | $31.83 | 549 |
| 2018-07-05 | $31.83 | $32.79 | $31.83 | $32.79 | $31.04 | 1,261 |
| 2018-07-03 | $32.39 | $32.39 | $32.32 | $32.32 | $30.60 | 1,000 |
| 2018-07-02 | $31.44 | $31.44 | $31.44 | $31.44 | $29.76 | 322 |
| 2018-06-29 | $30.85 | $30.85 | $30.85 | $30.85 | $29.21 | 411 |
| 2018-06-28 | $30.85 | $30.85 | $30.85 | $30.85 | $29.21 | 292 |
| 2018-06-27 | $31.46 | $32.66 | $31.46 | $32.66 | $30.92 | 1,118 |
| 2018-06-26 | $32.29 | $32.29 | $30.99 | $32.25 | $30.53 | 883 |
| 2018-06-25 | $31.20 | $32.32 | $31.20 | $32.29 | $30.57 | 1,066 |
| 2018-06-22 | $33.51 | $33.51 | $33.51 | $33.51 | $31.73 | 458 |
| 2018-06-21 | $31.39 | $31.39 | $31.39 | $31.39 | $29.72 | 416 |
| 2018-06-20 | $32.85 | $32.85 | $31.65 | $31.65 | $29.96 | 636 |
| 2018-06-19 | $31.60 | $32.70 | $31.60 | $31.60 | $29.92 | 795 |
| 2018-06-18 | $32.10 | $32.10 | $32.10 | $32.10 | $30.39 | 1,597 |
| 2018-06-15 | $33.42 | $33.61 | $33.42 | $33.60 | $31.81 | 1,460 |
| 2018-06-14 | $32.70 | $33.76 | $32.70 | $33.76 | $31.96 | 1,467 |
| 2018-06-13 | $32.55 | $33.70 | $32.42 | $33.70 | $31.91 | 27,041 |
| 2018-06-12 | $32.26 | $32.96 | $32.26 | $32.96 | $31.20 | 39,577 |
| 2018-06-11 | $32.53 | $33.43 | $32.45 | $33.43 | $31.65 | 33,136 |
| 2018-06-08 | $33.18 | $33.18 | $33.18 | $33.18 | $31.41 | 204 |
| 2018-06-07 | $31.88 | $33.20 | $31.88 | $33.20 | $31.43 | 1,371 |
| 2018-06-06 | $32.99 | $33.35 | $32.45 | $33.35 | $31.57 | 1,585 |
| 2018-06-05 | $31.68 | $32.00 | $31.63 | $32.00 | $30.30 | 688 |
| 2018-06-04 | $32.00 | $32.00 | $31.33 | $31.33 | $29.66 | 1,588 |
| 2018-06-01 | $32.22 | $32.22 | $31.50 | $31.90 | $30.20 | 1,992 |
| 2018-05-31 | $31.25 | $31.25 | $31.25 | $31.25 | $29.59 | 587 |
| 2018-05-30 | $32.26 | $32.26 | $31.04 | $31.04 | $29.39 | 1,030 |
| 2018-05-29 | $31.71 | $31.86 | $31.71 | $31.86 | $30.16 | 1,182 |
| 2018-05-25 | $32.58 | $32.60 | $32.58 | $32.60 | $30.86 | 292 |
| 2018-05-24 | $33.07 | $33.07 | $32.11 | $32.11 | $30.40 | 2,638 |
| 2018-05-23 | $32.40 | $32.40 | $32.29 | $32.29 | $30.57 | 1,126 |
| 2018-05-22 | $32.50 | $32.50 | $32.12 | $32.12 | $30.41 | 540 |
| 2018-05-21 | $32.61 | $32.61 | $32.61 | $32.61 | $30.87 | 278 |
| 2018-05-18 | $31.75 | $32.08 | $31.75 | $32.08 | $30.37 | 816 |
| 2018-05-17 | $30.93 | $30.93 | $30.91 | $30.91 | $29.26 | 581 |
| 2018-05-16 | $32.13 | $32.13 | $30.82 | $32.11 | $30.40 | 1,527 |
| 2018-05-15 | $31.60 | $31.61 | $30.60 | $31.61 | $29.93 | 771 |
| 2018-05-14 | $31.70 | $31.70 | $31.70 | $31.70 | $30.01 | 425 |
| 2018-05-11 | $32.34 | $32.34 | $32.00 | $32.00 | $30.30 | 768 |
| 2018-05-10 | $31.95 | $32.22 | $31.95 | $32.22 | $30.50 | 7,208 |
| 2018-05-09 | $31.90 | $31.90 | $31.90 | $31.90 | $30.20 | 342 |
| 2018-05-08 | $31.62 | $31.87 | $31.62 | $31.87 | $30.17 | 738 |
| 2018-05-07 | $31.74 | $31.74 | $31.74 | $31.74 | $30.05 | 679 |
| 2018-05-04 | $30.82 | $30.84 | $30.82 | $30.83 | $29.19 | 637 |
| 2018-05-03 | $31.10 | $31.10 | $30.17 | $30.17 | $28.56 | 4,828 |
| 2018-05-02 | $31.44 | $31.97 | $30.59 | $30.63 | $29.00 | 2,531 |
| 2018-05-01 | $31.72 | $31.72 | $31.65 | $31.65 | $29.96 | 430 |
| 2018-04-30 | $31.29 | $31.32 | $30.22 | $30.23 | $28.62 | 2,128 |
| 2018-04-27 | $31.91 | $31.91 | $30.93 | $31.66 | $29.97 | 1,302 |
| 2018-04-26 | $31.47 | $32.31 | $31.21 | $31.21 | $29.55 | 655 |
| 2018-04-25 | $31.46 | $31.46 | $31.07 | $31.07 | $29.42 | 728 |
| 2018-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.30 | 108 |
| 2018-04-23 | $32.68 | $32.68 | $32.00 | $32.00 | $30.30 | 905 |
| 2018-04-20 | $32.41 | $32.69 | $32.00 | $32.00 | $30.30 | 846 |
| 2018-04-19 | $33.53 | $33.67 | $31.90 | $31.90 | $30.20 | 1,478 |
| 2018-04-18 | $33.84 | $33.84 | $33.84 | $33.84 | $31.76 | 527 |
| 2018-04-17 | $33.83 | $34.22 | $33.48 | $33.48 | $31.42 | 1,690 |
| 2018-04-16 | $33.83 | $33.83 | $33.83 | $33.83 | $31.75 | 7 |
| 2018-04-13 | $34.05 | $34.05 | $33.31 | $33.83 | $31.75 | 464 |
| 2018-04-12 | $33.66 | $34.10 | $33.66 | $34.08 | $31.98 | 1,053 |
| 2018-04-11 | $33.65 | $33.65 | $33.00 | $33.00 | $30.97 | 1,600 |
| 2018-04-10 | $33.66 | $33.66 | $33.66 | $33.66 | $31.59 | 421 |
| 2018-04-09 | $33.66 | $33.66 | $33.56 | $33.56 | $31.50 | 1,456 |
| 2018-04-06 | $32.73 | $33.62 | $32.50 | $32.50 | $30.50 | 792 |
| 2018-04-05 | $32.85 | $32.85 | $32.85 | $32.85 | $30.83 | 504 |
| 2018-04-04 | $32.30 | $32.30 | $31.86 | $31.86 | $29.90 | 1,342 |
| 2018-04-03 | $32.86 | $32.86 | $32.10 | $32.10 | $30.12 | 1,135 |
| 2018-04-02 | $33.60 | $33.60 | $32.11 | $33.50 | $31.44 | 436 |
| 2018-03-29 | $33.24 | $33.41 | $32.60 | $33.41 | $31.35 | 2,219 |
| 2018-03-28 | $32.85 | $32.85 | $32.17 | $32.78 | $30.76 | 1,214 |
| 2018-03-27 | $32.66 | $32.77 | $31.59 | $31.59 | $29.65 | 515 |
| 2018-03-26 | $32.43 | $32.63 | $31.84 | $32.63 | $30.62 | 2,059 |
| 2018-03-23 | $32.72 | $32.72 | $32.58 | $32.58 | $30.58 | 2,355 |
| 2018-03-22 | $33.27 | $33.27 | $31.59 | $32.72 | $30.71 | 4,957 |
| 2018-03-21 | $33.53 | $33.53 | $33.53 | $33.53 | $31.47 | 322 |
| 2018-03-20 | $32.97 | $32.97 | $32.90 | $32.90 | $30.88 | 1,206 |
| 2018-03-19 | $32.21 | $33.26 | $32.21 | $33.21 | $31.17 | 2,062 |
| 2018-03-16 | $32.99 | $32.99 | $32.99 | $32.99 | $30.96 | 633 |
| 2018-03-15 | $32.63 | $33.11 | $32.63 | $33.11 | $31.07 | 577 |
| 2018-03-14 | $33.11 | $33.14 | $33.11 | $33.14 | $31.10 | 505 |
| 2018-03-13 | $33.13 | $33.13 | $33.13 | $33.13 | $31.09 | 908 |
| 2018-03-12 | $33.57 | $33.57 | $33.57 | $33.57 | $31.50 | 663 |
| 2018-03-09 | $33.13 | $33.13 | $32.17 | $32.17 | $30.19 | 504 |
| 2018-03-08 | $32.99 | $33.03 | $32.99 | $33.03 | $31.00 | 624 |
| 2018-03-07 | $32.63 | $32.63 | $31.64 | $31.64 | $29.69 | 633 |
| 2018-03-06 | $32.73 | $32.73 | $32.73 | $32.73 | $30.72 | 140 |
| 2018-03-05 | $31.30 | $31.99 | $30.84 | $31.49 | $29.55 | 1,022 |
| 2018-03-02 | $31.99 | $32.13 | $31.99 | $32.00 | $30.03 | 4,022 |
| 2018-03-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.03 | 374 |
| 2018-02-28 | $33.05 | $33.05 | $32.55 | $32.55 | $30.54 | 1,990 |
| 2018-02-27 | $33.05 | $33.05 | $33.05 | $33.05 | $31.02 | 161 |
| 2018-02-26 | $32.00 | $33.05 | $32.00 | $33.05 | $31.02 | 1,108 |
| 2018-02-23 | $31.68 | $32.50 | $31.68 | $32.50 | $30.50 | 2,823 |
| 2018-02-22 | $32.50 | $32.50 | $31.67 | $31.67 | $29.72 | 712 |
| 2018-02-21 | $31.64 | $32.50 | $31.64 | $32.50 | $30.50 | 2,923 |
| 2018-02-20 | $32.44 | $32.44 | $31.77 | $32.22 | $30.24 | 1,425 |
| 2018-02-16 | $32.29 | $32.35 | $32.29 | $32.35 | $30.36 | 1,131 |
| 2018-02-15 | $30.38 | $30.38 | $30.38 | $30.38 | $28.51 | 342 |
| 2018-02-14 | $30.38 | $30.38 | $30.38 | $30.38 | $28.51 | 780 |
| 2018-02-13 | $30.04 | $31.18 | $30.04 | $31.18 | $29.26 | 9,773 |
| 2018-02-12 | $30.15 | $31.16 | $30.05 | $31.16 | $29.24 | 1,124 |
| 2018-02-09 | $30.17 | $31.15 | $30.17 | $30.65 | $28.76 | 5,839 |
| 2018-02-08 | $31.48 | $31.48 | $31.48 | $31.48 | $29.54 | 163 |
| 2018-02-07 | $31.45 | $31.48 | $31.22 | $31.48 | $29.54 | 1,100 |
| 2018-02-06 | $30.97 | $31.52 | $30.97 | $31.52 | $29.58 | 1,047 |
| 2018-02-05 | $31.46 | $31.46 | $30.80 | $30.80 | $28.90 | 1,110 |
| 2018-02-02 | $31.39 | $31.95 | $31.39 | $31.86 | $29.90 | 3,075 |
| 2018-02-01 | $32.57 | $32.57 | $31.55 | $31.55 | $29.61 | 979 |
| 2018-01-31 | $32.24 | $33.30 | $32.24 | $32.77 | $30.75 | 1,785 |
| 2018-01-30 | $32.65 | $32.92 | $32.65 | $32.92 | $30.89 | 640 |
| 2018-01-29 | $32.24 | $32.83 | $32.24 | $32.24 | $30.26 | 749 |
| 2018-01-26 | $32.35 | $32.35 | $32.24 | $32.24 | $30.26 | 1,285 |
| 2018-01-25 | $32.33 | $32.33 | $31.70 | $31.73 | $29.78 | 4,182 |
| 2018-01-24 | $33.00 | $33.08 | $32.84 | $32.96 | $30.93 | 1,307 |
| 2018-01-23 | $32.70 | $33.09 | $32.70 | $33.09 | $31.05 | 2,399 |
| 2018-01-22 | $31.55 | $32.12 | $31.55 | $32.11 | $30.13 | 9,018 |
| 2018-01-19 | $32.00 | $32.23 | $31.95 | $32.23 | $30.25 | 2,197 |
| 2018-01-18 | $31.09 | $31.70 | $31.09 | $31.22 | $29.30 | 2,436 |
| 2018-01-17 | $31.07 | $31.21 | $31.07 | $31.21 | $29.29 | 2,164 |
| 2018-01-16 | $31.10 | $31.10 | $30.80 | $30.80 | $28.90 | 1,771 |
| 2018-01-12 | $30.81 | $30.81 | $30.81 | $30.81 | $28.91 | 229 |
| 2018-01-11 | $30.80 | $30.80 | $30.80 | $30.80 | $28.90 | 450 |
| 2018-01-10 | $31.15 | $31.15 | $31.15 | $31.15 | $29.23 | 40 |
| 2018-01-09 | $31.21 | $31.21 | $31.15 | $31.15 | $29.23 | 544 |
| 2018-01-08 | $31.21 | $31.21 | $31.15 | $31.21 | $29.29 | 1,020 |
| 2018-01-05 | $30.97 | $30.97 | $30.97 | $30.97 | $29.06 | 577 |
| 2018-01-04 | $30.72 | $30.90 | $30.72 | $30.90 | $29.00 | 776 |
| 2018-01-03 | $30.31 | $30.85 | $30.05 | $30.85 | $28.95 | 2,807 |
| 2018-01-02 | $30.58 | $30.70 | $30.58 | $30.60 | $28.72 | 7,988 |
| 2017-12-29 | $30.30 | $30.30 | $30.30 | $30.30 | $28.44 | 93 |
| 2017-12-28 | $30.60 | $30.60 | $30.30 | $30.30 | $28.44 | 8,759 |
| 2017-12-27 | $30.65 | $30.65 | $30.65 | $30.65 | $28.76 | 745 |
| 2017-12-26 | $30.62 | $30.62 | $30.62 | $30.62 | $28.74 | 0 |
| 2017-12-22 | $30.62 | $30.62 | $30.62 | $30.62 | $28.74 | 483 |
| 2017-12-21 | $30.48 | $30.48 | $30.45 | $30.45 | $28.58 | 1,065 |
| 2017-12-20 | $30.62 | $30.62 | $29.00 | $29.00 | $27.22 | 1,214 |
| 2017-12-19 | $30.18 | $30.18 | $30.18 | $30.18 | $28.32 | 780 |
| 2017-12-18 | $30.15 | $30.15 | $30.15 | $30.15 | $28.29 | 329 |
| 2017-12-15 | $30.15 | $30.15 | $30.15 | $30.15 | $28.29 | 27 |
| 2017-12-14 | $30.15 | $30.15 | $30.15 | $30.15 | $28.29 | 1,191 |
| 2017-12-13 | $28.05 | $28.15 | $28.05 | $28.15 | $26.42 | 924 |
| 2017-12-12 | $29.78 | $29.78 | $29.78 | $29.78 | $27.95 | 218 |
| 2017-12-11 | $28.12 | $28.20 | $28.12 | $28.12 | $26.39 | 1,216 |
| 2017-12-08 | $29.86 | $29.86 | $29.86 | $29.86 | $28.02 | 390 |
| 2017-12-07 | $29.98 | $29.98 | $29.98 | $29.98 | $28.14 | 197 |
| 2017-12-06 | $30.03 | $30.03 | $29.98 | $29.98 | $28.14 | 417 |
| 2017-12-05 | $30.15 | $30.15 | $30.15 | $30.15 | $28.29 | 327 |
| 2017-12-04 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 212 |
| 2017-12-01 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 127 |
| 2017-11-30 | $30.10 | $30.10 | $30.10 | $30.10 | $28.25 | 2,562 |
| 2017-11-29 | $30.10 | $30.10 | $30.10 | $30.10 | $28.25 | 162 |
| 2017-11-28 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 326 |
| 2017-11-27 | $28.28 | $30.09 | $28.28 | $30.09 | $28.24 | 418 |
| 2017-11-24 | $29.58 | $30.16 | $29.58 | $30.16 | $28.30 | 1,238 |
| 2017-11-22 | $28.17 | $28.17 | $28.17 | $28.17 | $26.44 | 212 |
| 2017-11-21 | $28.17 | $28.17 | $28.17 | $28.17 | $26.44 | 1,393 |
| 2017-11-20 | $29.46 | $29.46 | $29.36 | $29.46 | $27.65 | 2,952 |
| 2017-11-17 | $28.45 | $29.00 | $28.45 | $29.00 | $27.22 | 6,080 |
| 2017-11-16 | $27.73 | $28.70 | $27.73 | $28.70 | $26.93 | 837 |
| 2017-11-15 | $28.70 | $28.70 | $28.60 | $28.60 | $26.84 | 1,393 |
| 2017-11-14 | $28.41 | $28.41 | $28.41 | $28.41 | $26.66 | 0 |
| 2017-11-13 | $28.41 | $28.41 | $28.41 | $28.41 | $26.66 | 1,715 |
| 2017-11-10 | $28.11 | $28.50 | $28.11 | $28.50 | $26.75 | 3,091 |
| 2017-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $26.84 | 322 |
| 2017-11-08 | $27.44 | $27.44 | $27.44 | $27.44 | $25.75 | 138 |
| 2017-11-07 | $28.70 | $28.70 | $27.44 | $27.44 | $25.75 | 3,777 |
| 2017-11-06 | $28.65 | $28.65 | $27.65 | $28.65 | $26.89 | 4,029 |
| 2017-11-03 | $28.61 | $28.61 | $27.75 | $27.75 | $26.04 | 375 |
| 2017-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.75 | 894 |
| 2017-11-01 | $28.69 | $28.69 | $28.69 | $28.69 | $26.92 | 901 |
| 2017-10-31 | $27.24 | $27.56 | $27.24 | $27.56 | $25.86 | 976 |
| 2017-10-30 | $27.20 | $27.20 | $27.20 | $27.20 | $25.53 | 413 |
| 2017-10-27 | $26.78 | $27.20 | $26.78 | $27.20 | $25.53 | 6,567 |
| 2017-10-26 | $26.62 | $27.09 | $26.61 | $27.09 | $25.42 | 949 |
| 2017-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $25.43 | 984 |
| 2017-10-24 | $26.76 | $26.76 | $26.76 | $26.76 | $25.11 | 1,386 |
| 2017-10-23 | $26.80 | $26.80 | $26.77 | $26.77 | $25.12 | 455 |
| 2017-10-20 | $26.01 | $26.01 | $26.01 | $26.01 | $24.41 | 404 |
| 2017-10-19 | $26.74 | $26.94 | $26.74 | $26.94 | $25.28 | 2,737 |
| 2017-10-18 | $26.99 | $27.07 | $26.99 | $27.07 | $25.40 | 834 |
| 2017-10-17 | $26.95 | $26.95 | $26.95 | $26.95 | $25.29 | 737 |
| 2017-10-16 | $27.15 | $27.15 | $27.15 | $27.15 | $25.48 | 733 |
| 2017-10-13 | $26.26 | $27.24 | $26.26 | $27.24 | $25.56 | 780 |
| 2017-10-12 | $26.75 | $26.90 | $26.75 | $26.90 | $25.24 | 428 |
| 2017-10-11 | $26.75 | $26.75 | $26.25 | $26.25 | $24.63 | 743 |
| 2017-10-10 | $26.99 | $26.99 | $26.30 | $26.30 | $24.68 | 1,200 |
| 2017-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.87 | 57 |
| 2017-10-06 | $25.21 | $26.50 | $25.21 | $26.50 | $24.87 | 1,690 |
| 2017-10-05 | $26.75 | $26.75 | $26.75 | $26.75 | $25.10 | 258 |
| 2017-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.84 | 117 |
| 2017-10-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.84 | 594 |
| 2017-10-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.63 | 310 |
| 2017-09-29 | $26.00 | $26.00 | $25.18 | $26.00 | $24.40 | 1,557 |
| 2017-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.40 | 239 |
| 2017-09-27 | $26.00 | $26.00 | $25.00 | $25.00 | $23.46 | 410 |
| 2017-09-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.63 | 690 |
| 2017-09-25 | $24.81 | $24.81 | $24.81 | $24.81 | $23.28 | 1,076 |
| 2017-09-22 | $25.22 | $25.22 | $25.22 | $25.22 | $23.67 | 53 |
| 2017-09-21 | $25.22 | $25.22 | $25.21 | $25.22 | $23.67 | 944 |
| 2017-09-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.69 | 117 |
| 2017-09-19 | $25.24 | $25.24 | $25.24 | $25.24 | $23.69 | 365 |
| 2017-09-18 | $24.32 | $24.32 | $24.32 | $24.32 | $22.82 | 1,377 |
| 2017-09-15 | $26.21 | $26.21 | $24.57 | $24.57 | $23.06 | 880 |
| 2017-09-14 | $25.50 | $25.50 | $25.10 | $25.10 | $23.56 | 984 |
| 2017-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.93 | 859 |
| 2017-09-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.65 | 1,921 |
| 2017-09-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.20 | 55 |
| 2017-09-08 | $26.05 | $26.85 | $25.29 | $26.85 | $25.20 | 4,483 |
| 2017-09-07 | $26.47 | $26.47 | $26.47 | $26.47 | $24.84 | 883 |
| 2017-09-06 | $26.29 | $26.29 | $26.29 | $26.29 | $24.67 | 1,086 |
| 2017-09-05 | $26.14 | $26.14 | $26.14 | $26.14 | $24.53 | 626 |
| 2017-09-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.16 | 92 |
| 2017-08-31 | $24.67 | $24.67 | $24.67 | $24.67 | $23.16 | 233 |
| 2017-08-30 | $24.49 | $24.49 | $24.49 | $24.49 | $22.98 | 104 |
| 2017-08-29 | $24.74 | $24.74 | $24.69 | $24.69 | $22.98 | 403 |
| 2017-08-28 | $26.42 | $26.42 | $26.42 | $26.42 | $24.59 | 1,740 |
| 2017-08-25 | $26.27 | $26.48 | $24.69 | $24.69 | $22.98 | 1,710 |
| 2017-08-24 | $26.15 | $26.15 | $26.15 | $26.15 | $24.34 | 108 |
| 2017-08-23 | $26.07 | $26.07 | $26.05 | $26.05 | $24.25 | 413 |
| 2017-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.20 | 1,685 |
| 2017-08-21 | $25.79 | $25.79 | $24.31 | $24.31 | $22.63 | 387 |
| 2017-08-18 | $25.98 | $25.98 | $25.98 | $25.98 | $24.18 | 229 |
| 2017-08-17 | $24.37 | $25.98 | $24.37 | $25.98 | $24.18 | 1,423 |
| 2017-08-16 | $24.46 | $24.46 | $24.46 | $24.46 | $22.77 | 640 |
| 2017-08-15 | $25.63 | $25.73 | $25.63 | $25.73 | $23.95 | 1,504 |
| 2017-08-14 | $25.67 | $25.67 | $25.67 | $25.67 | $23.89 | 204 |
| 2017-08-11 | $25.67 | $25.67 | $25.67 | $25.67 | $23.89 | 178 |
| 2017-08-10 | $25.56 | $25.56 | $25.56 | $25.56 | $23.79 | 604 |
| 2017-08-09 | $25.56 | $25.56 | $25.56 | $25.56 | $23.79 | 550 |
| 2017-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $23.97 | 196 |
| 2017-08-07 | $25.75 | $25.75 | $25.75 | $25.75 | $23.97 | 44 |
| 2017-08-04 | $25.78 | $25.78 | $25.75 | $25.75 | $23.97 | 1,659 |
| 2017-08-03 | $24.78 | $24.78 | $24.78 | $24.78 | $23.07 | 1,756 |
| 2017-08-02 | $25.99 | $25.99 | $25.99 | $25.99 | $24.19 | 4,238 |
| 2017-08-01 | $26.09 | $26.09 | $25.50 | $26.09 | $24.29 | 1,011 |
| 2017-07-31 | $24.45 | $24.45 | $24.45 | $24.45 | $22.76 | 101 |
| 2017-07-28 | $24.45 | $24.45 | $24.45 | $24.45 | $22.76 | 20 |
| 2017-07-27 | $25.89 | $25.89 | $24.45 | $24.45 | $22.76 | 563 |
| 2017-07-26 | $24.41 | $25.90 | $24.41 | $25.90 | $24.11 | 1,549 |
| 2017-07-25 | $25.67 | $25.67 | $25.67 | $25.67 | $23.89 | 15,048 |
| 2017-07-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.47 | 175 |
| 2017-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 372 |
| 2017-07-20 | $26.60 | $26.60 | $26.50 | $26.50 | $24.67 | 2,011 |
| 2017-07-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.95 | 597 |
| 2017-07-18 | $26.77 | $26.77 | $26.72 | $26.72 | $24.87 | 419 |
| 2017-07-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.95 | 598 |
| 2017-07-14 | $25.26 | $26.60 | $25.26 | $25.75 | $23.97 | 685 |
| 2017-07-13 | $25.99 | $25.99 | $25.99 | $25.99 | $24.19 | 34 |
| 2017-07-12 | $25.99 | $25.99 | $25.99 | $25.99 | $24.19 | 33 |
| 2017-07-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.19 | 414 |
| 2017-07-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.15 | 126 |
| 2017-07-07 | $25.94 | $25.94 | $25.94 | $25.94 | $24.15 | 211 |
| 2017-07-06 | $26.15 | $26.15 | $26.15 | $26.15 | $24.34 | 50 |
| 2017-07-05 | $26.25 | $26.25 | $26.15 | $26.15 | $24.34 | 3,964 |
| 2017-07-03 | $26.63 | $26.63 | $26.63 | $26.63 | $24.79 | 19 |
| 2017-06-30 | $26.67 | $26.67 | $25.75 | $26.63 | $24.79 | 1,376 |
| 2017-06-29 | $26.46 | $26.46 | $26.36 | $26.36 | $24.54 | 2,046 |
| 2017-06-28 | $26.52 | $26.52 | $25.15 | $25.15 | $23.41 | 456 |
| 2017-06-27 | $25.03 | $26.61 | $25.03 | $26.61 | $24.77 | 652 |
| 2017-06-26 | $26.72 | $26.72 | $25.05 | $25.05 | $23.32 | 845 |
| 2017-06-23 | $26.22 | $26.22 | $25.06 | $26.22 | $24.41 | 381 |
| 2017-06-22 | $26.33 | $26.33 | $26.33 | $26.33 | $24.51 | 769 |
| 2017-06-21 | $24.97 | $26.49 | $24.97 | $26.49 | $24.66 | 1,449 |
| 2017-06-20 | $26.57 | $26.57 | $26.57 | $26.57 | $24.73 | 67 |
| 2017-06-19 | $26.57 | $26.57 | $26.57 | $26.57 | $24.73 | 185 |
| 2017-06-16 | $26.33 | $26.33 | $25.62 | $25.62 | $23.85 | 1,064 |
| 2017-06-15 | $26.18 | $26.18 | $25.38 | $26.18 | $24.37 | 4,667 |
| 2017-06-14 | $26.74 | $26.74 | $26.74 | $26.74 | $24.89 | 1,270 |
| 2017-06-13 | $24.97 | $26.47 | $24.97 | $26.47 | $24.64 | 825 |
| 2017-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.48 | 35 |
| 2017-06-09 | $26.30 | $26.30 | $26.30 | $26.30 | $24.48 | 1,099 |
| 2017-06-08 | $26.60 | $26.60 | $26.60 | $26.60 | $24.76 | 667 |
| 2017-06-07 | $26.47 | $26.67 | $26.47 | $26.67 | $24.83 | 4,924 |
| 2017-06-06 | $25.25 | $27.07 | $25.25 | $27.07 | $25.20 | 204 |
| 2017-06-05 | $27.19 | $27.19 | $27.19 | $27.19 | $25.31 | 2,740 |
| 2017-06-02 | $27.29 | $27.29 | $27.24 | $27.24 | $25.36 | 2,597 |
| 2017-06-01 | $27.14 | $27.21 | $27.14 | $27.21 | $25.08 | 1,705 |
| 2017-05-31 | $26.96 | $26.96 | $26.76 | $26.96 | $24.85 | 553 |
| 2017-05-30 | $26.94 | $26.94 | $26.94 | $26.94 | $24.83 | 1,433 |
| 2017-05-26 | $26.82 | $26.82 | $25.76 | $26.30 | $24.24 | 3,100 |
| 2017-05-25 | $26.50 | $26.90 | $26.50 | $26.90 | $24.79 | 3,467 |
| 2017-05-24 | $25.96 | $26.97 | $25.96 | $26.97 | $24.86 | 1,066 |
| 2017-05-23 | $26.21 | $27.41 | $26.21 | $26.58 | $24.49 | 765 |
| 2017-05-22 | $26.75 | $26.87 | $26.75 | $26.87 | $24.77 | 1,221 |
| 2017-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.89 | 789 |
| 2017-05-18 | $26.98 | $26.98 | $26.98 | $26.98 | $24.87 | 3,744 |
| 2017-05-17 | $26.77 | $26.77 | $26.77 | $26.77 | $24.67 | 1,164 |
| 2017-05-16 | $25.83 | $26.73 | $25.83 | $26.73 | $24.64 | 1,115 |
| 2017-05-15 | $26.76 | $26.76 | $26.76 | $26.76 | $24.66 | 589 |
| 2017-05-12 | $26.82 | $26.82 | $26.82 | $26.82 | $24.72 | 450 |
| 2017-05-11 | $26.56 | $26.57 | $24.78 | $26.57 | $24.49 | 5,257 |
| 2017-05-10 | $26.61 | $26.68 | $26.60 | $26.60 | $24.52 | 3,889 |
| 2017-05-09 | $24.74 | $26.48 | $24.74 | $26.48 | $24.41 | 1,637 |
| 2017-05-08 | $26.18 | $26.21 | $25.15 | $26.21 | $24.16 | 5,625 |
| 2017-05-05 | $24.47 | $26.19 | $24.47 | $26.19 | $24.14 | 925 |
| 2017-05-04 | $25.88 | $25.88 | $25.88 | $25.88 | $23.85 | 477 |
| 2017-05-03 | $25.93 | $25.93 | $25.93 | $25.93 | $23.90 | 245 |
| 2017-05-02 | $26.08 | $26.72 | $26.04 | $26.72 | $24.41 | 89,358 |
| 2017-05-01 | $25.77 | $25.77 | $25.77 | $25.77 | $23.54 | 397 |
| 2017-04-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.51 | 333 |
| 2017-04-27 | $25.75 | $25.75 | $24.23 | $24.23 | $22.13 | 483 |
| 2017-04-26 | $23.36 | $23.36 | $23.36 | $23.36 | $21.34 | 139 |
| 2017-04-25 | $23.16 | $24.81 | $23.16 | $23.36 | $21.34 | 1,297 |
| 2017-04-24 | $24.52 | $24.52 | $24.52 | $24.52 | $22.40 | 391 |
| 2017-04-21 | $22.42 | $22.42 | $22.42 | $22.42 | $20.48 | 151 |
| 2017-04-20 | $23.84 | $23.84 | $23.84 | $23.84 | $21.78 | 1,244 |
| 2017-04-19 | $23.84 | $23.84 | $23.84 | $23.84 | $21.78 | 1,488 |
| 2017-04-18 | $24.09 | $24.09 | $23.14 | $23.81 | $21.75 | 2,665 |
| 2017-04-17 | $24.00 | $24.30 | $24.00 | $24.27 | $22.17 | 5,586 |
| 2017-04-13 | $22.50 | $24.05 | $22.50 | $24.05 | $21.97 | 3,076 |
| 2017-04-12 | $23.82 | $23.82 | $22.29 | $22.29 | $20.36 | 110,233 |
| 2017-04-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.69 | 235 |
| 2017-04-10 | $23.34 | $23.34 | $23.34 | $23.34 | $21.32 | 182 |
| 2017-04-07 | $22.98 | $22.98 | $22.98 | $22.98 | $20.99 | 286 |
| 2017-04-06 | $21.66 | $21.66 | $21.66 | $21.66 | $19.79 | 57 |
| 2017-04-05 | $21.66 | $21.66 | $21.66 | $21.66 | $19.79 | 160 |
| 2017-04-04 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 0 |
| 2017-04-03 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 70 |
| 2017-03-31 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 50 |
| 2017-03-30 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 81 |
| 2017-03-29 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 206 |
| 2017-03-28 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 31 |
| 2017-03-27 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 22 |
| 2017-03-24 | $22.32 | $22.32 | $22.32 | $22.32 | $20.39 | 104 |
| 2017-03-23 | $22.17 | $22.17 | $22.17 | $22.17 | $20.25 | 6 |
| 2017-03-22 | $22.17 | $22.17 | $22.17 | $22.17 | $20.25 | 722 |
| 2017-03-21 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 39 |
| 2017-03-20 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 0 |
| 2017-03-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 0 |
| 2017-03-16 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 27 |
| 2017-03-15 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 66 |
| 2017-03-14 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 23 |
| 2017-03-13 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 41 |
| 2017-03-10 | $23.64 | $23.64 | $23.64 | $23.64 | $21.59 | 3 |
| 2017-03-09 | $21.97 | $23.64 | $21.97 | $23.64 | $21.59 | 446 |
| 2017-03-08 | $21.71 | $21.71 | $21.71 | $21.71 | $19.83 | 807 |
| 2017-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $19.90 | 1,139 |
| 2017-03-06 | $21.90 | $21.90 | $21.90 | $21.90 | $20.01 | 322 |
| 2017-03-03 | $21.90 | $21.90 | $21.90 | $21.90 | $20.01 | 73 |
| 2017-03-02 | $21.92 | $21.92 | $21.90 | $21.90 | $20.01 | 1,934 |
| 2017-03-01 | $21.96 | $21.96 | $21.96 | $21.96 | $20.06 | 215 |
| 2017-02-28 | $21.96 | $21.96 | $21.96 | $21.96 | $20.06 | 115 |
| 2017-02-27 | $21.96 | $21.96 | $21.96 | $21.96 | $20.06 | 153 |
| 2017-02-24 | $21.30 | $21.30 | $21.30 | $21.30 | $19.46 | 27 |
| 2017-02-23 | $21.30 | $21.30 | $21.30 | $21.30 | $19.46 | 141 |
| 2017-02-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.46 | 0 |
| 2017-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | $19.46 | 94 |
| 2017-02-17 | $21.30 | $21.30 | $21.30 | $21.30 | $19.46 | 431 |
| 2017-02-16 | $20.82 | $20.82 | $20.82 | $20.82 | $19.02 | 211 |
| 2017-02-15 | $20.82 | $20.82 | $20.82 | $20.82 | $19.02 | 120 |
| 2017-02-14 | $20.82 | $20.82 | $20.82 | $20.82 | $19.02 | 393 |
| 2017-02-13 | $21.13 | $22.56 | $21.10 | $21.10 | $19.27 | 38,182 |
| 2017-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $19.22 | 275 |
| 2017-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 87 |
| 2017-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 0 |
| 2017-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 260 |
| 2017-02-06 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 104 |
| 2017-02-03 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 290 |
| 2017-02-02 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 0 |
| 2017-02-01 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 241 |
| 2017-01-31 | $22.39 | $22.39 | $21.31 | $21.31 | $19.47 | 340 |
| 2017-01-30 | $22.63 | $22.63 | $22.63 | $22.63 | $20.67 | 416 |
| 2017-01-27 | $22.64 | $22.64 | $22.64 | $22.64 | $20.68 | 129 |
| 2017-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.10 | 23 |
| 2017-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.10 | 436 |
| 2017-01-24 | $21.75 | $22.40 | $20.90 | $22.00 | $20.10 | 5,468 |
| 2017-01-23 | $21.75 | $21.75 | $21.28 | $21.28 | $19.44 | 989 |
| 2017-01-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.58 | 157 |
| 2017-01-19 | $20.34 | $20.34 | $20.34 | $20.34 | $18.58 | 118 |
| 2017-01-18 | $20.34 | $20.34 | $20.34 | $20.34 | $18.58 | 158 |
| 2017-01-17 | $20.81 | $21.75 | $20.81 | $21.75 | $19.87 | 1,533 |
| 2017-01-13 | $21.62 | $21.68 | $20.13 | $20.13 | $18.39 | 2,967 |
| 2017-01-12 | $20.61 | $21.60 | $20.61 | $21.60 | $19.73 | 1,621 |
| 2017-01-11 | $20.40 | $21.47 | $20.40 | $21.47 | $19.61 | 741 |
| 2017-01-10 | $21.20 | $21.20 | $21.20 | $21.20 | $19.37 | 47 |
| 2017-01-09 | $21.20 | $21.20 | $21.20 | $21.20 | $19.37 | 200 |
| 2017-01-06 | $20.25 | $21.28 | $20.25 | $21.28 | $19.44 | 427 |
| 2017-01-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.50 | 272 |
| 2017-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.50 | 145 |
| 2017-01-03 | $19.52 | $20.25 | $19.52 | $20.25 | $18.50 | 1,954 |
| 2016-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.81 | 877 |
| 2016-12-29 | $19.27 | $19.27 | $19.27 | $19.27 | $17.60 | 288 |
| 2016-12-28 | $19.15 | $19.15 | $19.11 | $19.11 | $17.46 | 680 |
| 2016-12-27 | $19.12 | $20.25 | $19.12 | $20.25 | $18.50 | 1,529 |
| 2016-12-23 | $19.11 | $19.11 | $19.11 | $19.11 | $17.46 | 1,496 |
| 2016-12-22 | $20.71 | $20.71 | $20.71 | $20.71 | $18.92 | 7 |
| 2016-12-21 | $19.24 | $20.71 | $19.24 | $20.71 | $18.92 | 652 |
| 2016-12-20 | $21.18 | $21.18 | $21.18 | $21.18 | $19.35 | 54 |
| 2016-12-19 | $21.18 | $21.18 | $21.18 | $21.18 | $19.35 | 82 |
| 2016-12-16 | $21.18 | $21.18 | $21.18 | $21.18 | $19.35 | 422 |
| 2016-12-15 | $20.92 | $20.92 | $20.92 | $20.92 | $19.11 | 433 |
| 2016-12-14 | $19.65 | $19.65 | $19.36 | $19.36 | $17.68 | 592 |
| 2016-12-13 | $19.70 | $19.70 | $19.70 | $19.70 | $18.00 | 912 |
| 2016-12-12 | $19.31 | $19.31 | $19.31 | $19.31 | $17.64 | 1,845 |
| 2016-12-09 | $19.87 | $19.87 | $19.87 | $19.87 | $18.15 | 273 |
| 2016-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 20 |
| 2016-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 309 |
| 2016-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.27 | 156 |
| 2016-12-05 | $21.57 | $21.57 | $20.00 | $20.00 | $18.27 | 558 |
| 2016-12-02 | $19.88 | $19.88 | $19.88 | $19.88 | $18.16 | 226 |
| 2016-12-01 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 141 |
| 2016-11-30 | $21.69 | $21.69 | $20.30 | $20.30 | $18.54 | 1,003 |
| 2016-11-29 | $20.33 | $20.33 | $20.33 | $20.33 | $18.57 | 548 |
| 2016-11-28 | $19.69 | $19.69 | $19.69 | $19.69 | $17.99 | 133 |
| 2016-11-25 | $19.69 | $19.69 | $19.69 | $19.69 | $17.99 | 0 |
| 2016-11-23 | $19.69 | $19.69 | $19.69 | $19.69 | $17.99 | 110 |
| 2016-11-22 | $19.69 | $19.69 | $19.69 | $19.69 | $17.99 | 85 |
| 2016-11-21 | $19.69 | $19.69 | $19.69 | $19.69 | $17.99 | 201 |
| 2016-11-18 | $19.13 | $19.13 | $19.13 | $19.13 | $17.47 | 0 |
| 2016-11-17 | $19.13 | $19.13 | $19.13 | $19.13 | $17.47 | 321 |
| 2016-11-16 | $18.97 | $18.97 | $18.97 | $18.97 | $17.33 | 29 |
| 2016-11-15 | $18.97 | $18.97 | $18.97 | $18.97 | $17.33 | 95 |
| 2016-11-14 | $18.97 | $18.97 | $18.97 | $18.97 | $17.33 | 30,716 |
| 2016-11-11 | $19.90 | $20.71 | $19.90 | $20.71 | $18.92 | 2,795 |
| 2016-11-10 | $19.39 | $19.39 | $19.39 | $19.39 | $17.71 | 411 |
| 2016-11-09 | $21.68 | $21.71 | $21.68 | $21.71 | $19.83 | 571 |
| 2016-11-08 | $20.90 | $21.67 | $20.90 | $21.67 | $19.80 | 324 |
| 2016-11-07 | $20.07 | $21.56 | $20.07 | $21.56 | $19.69 | 495 |
| 2016-11-04 | $20.49 | $21.75 | $20.49 | $21.75 | $19.87 | 954 |
| 2016-11-03 | $21.33 | $21.33 | $21.33 | $21.33 | $19.48 | 384 |
| 2016-11-02 | $22.62 | $22.62 | $22.62 | $22.62 | $20.66 | 119 |
| 2016-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $20.37 | 16 |
| 2016-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.37 | 1,420 |
| 2016-10-28 | $22.66 | $22.66 | $22.66 | $22.66 | $20.70 | 122 |
| 2016-10-27 | $22.80 | $22.80 | $22.80 | $22.80 | $20.83 | 142 |
| 2016-10-26 | $23.19 | $23.19 | $23.19 | $23.19 | $21.18 | 41 |
| 2016-10-25 | $22.35 | $23.19 | $22.30 | $23.19 | $21.18 | 517 |
| 2016-10-24 | $22.30 | $23.07 | $22.30 | $23.07 | $21.07 | 264 |
| 2016-10-21 | $23.27 | $23.27 | $23.27 | $23.27 | $21.26 | 377 |
| 2016-10-20 | $23.21 | $23.21 | $23.21 | $23.21 | $21.20 | 59 |
| 2016-10-19 | $23.21 | $23.21 | $23.21 | $23.21 | $21.20 | 89 |
| 2016-10-18 | $23.21 | $23.21 | $23.21 | $23.21 | $21.20 | 6 |
| 2016-10-17 | $23.21 | $23.21 | $23.21 | $23.21 | $21.20 | 268 |
| 2016-10-14 | $23.70 | $23.70 | $23.70 | $23.70 | $21.65 | 300 |
| 2016-10-13 | $23.70 | $23.70 | $23.70 | $23.70 | $21.65 | 59 |
| 2016-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $21.65 | 577 |
| 2016-10-11 | $23.98 | $23.98 | $23.98 | $23.98 | $21.91 | 177 |
| 2016-10-10 | $23.98 | $23.98 | $23.98 | $23.98 | $21.91 | 165 |
| 2016-10-07 | $23.98 | $23.98 | $23.98 | $23.98 | $21.91 | 24 |
| 2016-10-06 | $23.98 | $23.98 | $23.98 | $23.98 | $21.91 | 126 |
| 2016-10-05 | $24.03 | $24.03 | $24.03 | $24.03 | $21.95 | 58 |
| 2016-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $21.75 | 534 |
| 2016-10-03 | $24.06 | $24.06 | $24.03 | $24.03 | $21.75 | 320 |
| 2016-09-30 | $22.49 | $22.49 | $22.49 | $22.49 | $20.36 | 166 |
| 2016-09-29 | $23.86 | $23.86 | $23.86 | $23.86 | $21.60 | 174 |
| 2016-09-28 | $22.24 | $22.24 | $22.24 | $22.24 | $20.13 | 144 |
| 2016-09-27 | $23.62 | $23.62 | $23.62 | $23.62 | $21.38 | 40 |
| 2016-09-26 | $23.39 | $23.63 | $23.39 | $23.62 | $21.38 | 504 |
| 2016-09-23 | $23.64 | $23.64 | $23.64 | $23.64 | $21.40 | 36 |
| 2016-09-22 | $23.64 | $23.64 | $23.64 | $23.64 | $21.40 | 407 |
| 2016-09-21 | $23.32 | $23.32 | $23.32 | $23.32 | $21.11 | 47 |
| 2016-09-20 | $21.80 | $23.32 | $21.80 | $23.32 | $21.11 | 1,307 |
| 2016-09-19 | $22.14 | $22.14 | $21.88 | $21.88 | $19.81 | 268 |
| 2016-09-16 | $21.75 | $22.00 | $21.75 | $22.00 | $19.91 | 1,703 |
| 2016-09-15 | $23.42 | $23.42 | $23.42 | $23.42 | $21.20 | 200 |
| 2016-09-14 | $21.96 | $21.96 | $21.88 | $21.88 | $19.81 | 745 |
| 2016-09-13 | $22.45 | $22.45 | $22.45 | $22.45 | $20.32 | 50 |
| 2016-09-12 | $22.45 | $22.45 | $22.45 | $22.45 | $20.32 | 0 |
| 2016-09-09 | $22.45 | $22.45 | $22.45 | $22.45 | $20.32 | 4,945 |
| 2016-09-08 | $22.29 | $23.74 | $22.29 | $23.74 | $21.49 | 1,484 |
| 2016-09-07 | $23.95 | $23.95 | $23.95 | $23.95 | $21.68 | 150 |
| 2016-09-06 | $23.25 | $23.25 | $23.25 | $23.25 | $20.89 | 16 |
| 2016-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.89 | 4,909 |
| 2016-09-01 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 143 |
| 2016-08-31 | $23.20 | $23.20 | $23.20 | $23.20 | $20.84 | 0 |
| 2016-08-30 | $21.75 | $23.20 | $21.75 | $23.20 | $20.84 | 1,141 |
| 2016-08-29 | $23.52 | $23.52 | $23.52 | $23.52 | $21.13 | 196 |
| 2016-08-26 | $23.46 | $23.46 | $23.46 | $23.46 | $21.07 | 0 |
| 2016-08-25 | $23.46 | $23.46 | $23.46 | $23.46 | $21.07 | 84 |
| 2016-08-24 | $23.46 | $23.46 | $23.46 | $23.46 | $21.07 | 132 |
| 2016-08-23 | $21.99 | $21.99 | $21.99 | $21.99 | $19.75 | 134 |
| 2016-08-22 | $21.99 | $21.99 | $21.99 | $21.99 | $19.75 | 910 |
| 2016-08-19 | $22.21 | $22.21 | $22.21 | $22.21 | $19.95 | 205 |
| 2016-08-18 | $22.21 | $22.21 | $22.21 | $22.21 | $19.95 | 578 |
| 2016-08-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 32 |
| 2016-08-16 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 202 |
| 2016-08-15 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 31 |
| 2016-08-12 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 109 |
| 2016-08-11 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 38 |
| 2016-08-10 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 250 |
| 2016-08-09 | $23.06 | $23.15 | $23.06 | $23.15 | $20.79 | 325 |
| 2016-08-08 | $21.85 | $21.85 | $21.85 | $21.85 | $19.63 | 76 |
| 2016-08-05 | $21.85 | $21.85 | $21.85 | $21.85 | $19.63 | 272 |
| 2016-08-04 | $23.08 | $23.08 | $23.08 | $23.08 | $20.73 | 296 |
| 2016-08-03 | $23.26 | $23.26 | $23.26 | $23.26 | $20.89 | 231 |
| 2016-08-02 | $23.26 | $23.26 | $23.26 | $23.26 | $20.89 | 122 |
| 2016-08-01 | $23.26 | $23.26 | $23.26 | $23.26 | $20.89 | 33 |
| 2016-07-29 | $23.26 | $23.26 | $23.26 | $23.26 | $20.89 | 202 |
| 2016-07-28 | $23.26 | $23.26 | $23.26 | $23.26 | $20.89 | 620 |
| 2016-07-27 | $22.10 | $22.10 | $22.10 | $22.10 | $19.85 | 9 |
| 2016-07-26 | $22.10 | $22.10 | $22.10 | $22.10 | $19.85 | 119 |
| 2016-07-25 | $22.10 | $22.10 | $22.10 | $22.10 | $19.85 | 604 |
| 2016-07-22 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 2,568 |
| 2016-07-21 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 498 |
| 2016-07-20 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 156 |
| 2016-07-19 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 129 |
| 2016-07-18 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 946 |
| 2016-07-15 | $21.46 | $23.15 | $21.46 | $22.70 | $20.39 | 6,618 |
| 2016-07-14 | $21.67 | $21.67 | $21.67 | $21.67 | $19.47 | 273 |
| 2016-07-13 | $21.35 | $21.35 | $21.35 | $21.35 | $19.18 | 187 |
| 2016-07-12 | $21.32 | $21.32 | $21.27 | $21.27 | $19.11 | 1,317 |
| 2016-07-11 | $21.05 | $21.15 | $21.05 | $21.15 | $19.00 | 3,331 |
| 2016-07-08 | $22.15 | $22.15 | $22.15 | $22.15 | $19.90 | 114 |
| 2016-07-07 | $22.15 | $22.15 | $22.15 | $22.15 | $19.90 | 184 |
| 2016-07-06 | $20.53 | $20.53 | $20.53 | $20.53 | $18.44 | 85 |
| 2016-07-05 | $22.12 | $22.12 | $20.53 | $20.53 | $18.44 | 4,662 |
| 2016-07-01 | $20.44 | $20.44 | $20.44 | $20.44 | $18.36 | 145 |
| 2016-06-30 | $22.01 | $22.01 | $20.44 | $20.44 | $18.36 | 498 |
| 2016-06-29 | $19.98 | $19.98 | $19.98 | $19.98 | $17.95 | 95 |
| 2016-06-28 | $19.98 | $19.98 | $19.98 | $19.98 | $17.95 | 117 |
| 2016-06-27 | $18.38 | $19.98 | $18.38 | $19.98 | $17.95 | 1,632 |
| 2016-06-24 | $21.51 | $21.80 | $21.32 | $21.80 | $19.58 | 1,549 |
| 2016-06-23 | $23.03 | $23.03 | $23.03 | $23.03 | $20.69 | 152 |
| 2016-06-22 | $22.79 | $22.84 | $21.21 | $22.84 | $20.52 | 668 |
| 2016-06-21 | $22.70 | $22.70 | $22.70 | $22.70 | $20.39 | 118 |
| 2016-06-20 | $19.96 | $19.96 | $19.96 | $19.96 | $17.93 | 171 |
| 2016-06-17 | $19.96 | $19.96 | $19.96 | $19.96 | $17.93 | 142 |
| 2016-06-16 | $21.36 | $21.36 | $19.96 | $19.96 | $17.93 | 2,025 |
| 2016-06-15 | $21.36 | $21.95 | $21.28 | $21.28 | $19.12 | 909 |
| 2016-06-14 | $21.84 | $21.84 | $21.74 | $21.74 | $19.53 | 6,878 |
| 2016-06-13 | $21.85 | $22.09 | $21.84 | $22.09 | $19.85 | 874 |
| 2016-06-10 | $21.99 | $21.99 | $21.33 | $21.88 | $19.66 | 880 |
| 2016-06-09 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 36 |
| 2016-06-08 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 26 |
| 2016-06-07 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 35 |
| 2016-06-06 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 43 |
| 2016-06-03 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 79 |
| 2016-06-02 | $22.17 | $22.17 | $22.17 | $22.17 | $19.27 | 38 |
| 2016-06-01 | $22.17 | $22.17 | $22.17 | $22.17 | $19.27 | 208 |
| 2016-05-31 | $21.35 | $21.35 | $21.35 | $21.35 | $18.56 | 65 |
| 2016-05-27 | $21.35 | $21.35 | $21.35 | $21.35 | $18.56 | 94 |
| 2016-05-26 | $21.35 | $21.35 | $21.35 | $21.35 | $18.56 | 184 |
| 2016-05-25 | $21.32 | $21.35 | $21.32 | $21.35 | $18.56 | 632 |
| 2016-05-24 | $22.74 | $22.74 | $22.74 | $22.74 | $19.77 | 227 |
| 2016-05-23 | $21.31 | $21.41 | $21.31 | $21.41 | $18.61 | 2,379 |
| 2016-05-20 | $21.27 | $21.27 | $21.27 | $21.27 | $18.49 | 347 |
| 2016-05-19 | $21.69 | $21.69 | $21.69 | $21.69 | $18.85 | 107 |
| 2016-05-18 | $21.69 | $21.69 | $21.69 | $21.69 | $18.85 | 93 |
| 2016-05-17 | $21.69 | $21.69 | $21.69 | $21.69 | $18.85 | 313 |
| 2016-05-16 | $21.58 | $21.58 | $21.58 | $21.58 | $18.76 | 62 |
| 2016-05-13 | $19.36 | $21.58 | $19.34 | $21.58 | $18.76 | 2,279 |
| 2016-05-12 | $19.30 | $19.30 | $19.30 | $19.30 | $16.78 | 163 |
| 2016-05-11 | $19.54 | $19.54 | $17.00 | $17.00 | $14.78 | 510 |
| 2016-05-10 | $20.00 | $20.00 | $18.00 | $18.00 | $15.65 | 348 |
| 2016-05-09 | $22.55 | $22.55 | $22.55 | $22.55 | $19.60 | 0 |
| 2016-05-06 | $21.78 | $21.78 | $21.78 | $21.78 | $19.60 | 88 |
| 2016-05-05 | $21.78 | $21.78 | $21.78 | $21.78 | $19.60 | 28 |
| 2016-05-04 | $21.78 | $21.78 | $21.78 | $21.78 | $19.60 | 701 |
| 2016-05-03 | $22.88 | $22.88 | $22.88 | $22.88 | $19.73 | 49 |
| 2016-05-02 | $22.88 | $22.88 | $22.88 | $22.88 | $19.73 | 379 |
| 2016-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $19.40 | 26 |
| 2016-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.40 | 64 |
| 2016-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.40 | 281 |
| 2016-04-26 | $22.88 | $22.88 | $22.88 | $22.88 | $19.73 | 106 |
| 2016-04-25 | $22.88 | $22.88 | $22.88 | $22.88 | $19.73 | 113 |
| 2016-04-22 | $22.32 | $22.32 | $22.32 | $22.32 | $19.24 | 1,645 |
| 2016-04-21 | $22.85 | $22.85 | $22.85 | $22.85 | $19.70 | 185 |
| 2016-04-20 | $22.19 | $22.19 | $22.19 | $22.19 | $19.13 | 78 |
| 2016-04-19 | $22.19 | $22.19 | $22.19 | $22.19 | $19.13 | 212 |
| 2016-04-18 | $22.19 | $22.19 | $22.19 | $22.19 | $19.13 | 118 |
| 2016-04-15 | $22.25 | $22.25 | $22.25 | $22.25 | $19.19 | 27 |
| 2016-04-14 | $22.25 | $22.45 | $22.05 | $22.25 | $19.19 | 1,357 |
| 2016-04-13 | $22.59 | $22.74 | $22.50 | $22.50 | $19.40 | 1,147 |
| 2016-04-12 | $21.68 | $22.35 | $21.68 | $22.35 | $19.27 | 1,137 |
| 2016-04-11 | $20.97 | $22.28 | $20.97 | $22.28 | $19.21 | 839 |
| 2016-04-08 | $20.81 | $20.81 | $20.81 | $20.81 | $17.94 | 98 |
| 2016-04-07 | $20.81 | $20.81 | $20.81 | $20.81 | $17.94 | 202 |
| 2016-04-06 | $22.10 | $22.10 | $22.10 | $22.10 | $19.06 | 231 |
| 2016-04-05 | $21.87 | $21.87 | $21.87 | $21.87 | $18.85 | 13 |
| 2016-04-04 | $21.87 | $21.87 | $21.87 | $21.87 | $18.85 | 194 |
| 2016-04-01 | $21.55 | $22.02 | $21.55 | $22.02 | $18.99 | 450 |
| 2016-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $19.83 | 128 |
| 2016-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.83 | 961 |
| 2016-03-29 | $22.00 | $22.00 | $21.86 | $21.90 | $18.88 | 10,617 |
| 2016-03-28 | $21.99 | $21.99 | $21.99 | $21.99 | $18.96 | 101 |
| 2016-03-24 | $21.99 | $21.99 | $21.99 | $21.99 | $18.96 | 2,049 |
| 2016-03-23 | $22.91 | $22.91 | $22.91 | $22.91 | $19.75 | 4 |
| 2016-03-22 | $22.21 | $22.91 | $22.21 | $22.91 | $19.75 | 556 |
| 2016-03-21 | $22.30 | $22.30 | $21.08 | $22.30 | $19.23 | 967 |
| 2016-03-18 | $22.25 | $22.50 | $21.85 | $21.85 | $18.84 | 1,814 |
| 2016-03-17 | $20.83 | $20.83 | $20.83 | $20.83 | $17.96 | 14 |
| 2016-03-16 | $20.29 | $20.83 | $20.29 | $20.83 | $17.96 | 501 |
| 2016-03-15 | $20.87 | $21.44 | $20.87 | $21.44 | $18.49 | 837 |
| 2016-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $18.88 | 766 |
| 2016-03-11 | $21.68 | $21.68 | $21.68 | $21.68 | $18.69 | 1,107 |
| 2016-03-10 | $21.70 | $21.82 | $21.48 | $21.48 | $18.52 | 1,361 |
| 2016-03-09 | $21.77 | $21.77 | $21.77 | $21.77 | $18.77 | 4,265 |
| 2016-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $17.89 | 179 |
| 2016-03-07 | $22.09 | $22.25 | $22.08 | $22.25 | $19.19 | 2,589 |
| 2016-03-04 | $22.27 | $22.37 | $22.25 | $22.25 | $19.19 | 806 |
| 2016-03-03 | $21.87 | $22.26 | $21.87 | $22.26 | $19.19 | 3,579 |
| 2016-03-02 | $21.48 | $21.48 | $21.47 | $21.47 | $18.52 | 2,624 |
| 2016-03-01 | $21.02 | $21.45 | $21.02 | $21.45 | $18.50 | 2,591 |
| 2016-02-29 | $21.17 | $21.17 | $21.17 | $21.17 | $18.25 | 410 |
| 2016-02-26 | $21.16 | $21.16 | $21.16 | $21.16 | $18.24 | 192 |
| 2016-02-25 | $20.86 | $21.45 | $20.86 | $21.45 | $18.50 | 1,060 |
| 2016-02-24 | $21.45 | $21.45 | $21.45 | $21.45 | $18.49 | 193 |
| 2016-02-23 | $20.86 | $21.23 | $20.86 | $21.23 | $18.31 | 861 |
| 2016-02-22 | $20.73 | $20.73 | $20.73 | $20.73 | $17.87 | 215 |
| 2016-02-19 | $20.53 | $20.99 | $20.53 | $20.99 | $18.10 | 722 |
| 2016-02-18 | $21.06 | $21.06 | $21.06 | $21.06 | $18.16 | 367 |
| 2016-02-17 | $20.72 | $20.72 | $20.72 | $20.72 | $17.87 | 432 |
| 2016-02-16 | $20.61 | $20.61 | $20.61 | $20.61 | $17.77 | 251 |
| 2016-02-12 | $19.98 | $20.46 | $19.98 | $20.46 | $17.65 | 929 |
| 2016-02-11 | $19.87 | $19.87 | $19.87 | $19.87 | $17.13 | 460 |
| 2016-02-10 | $20.02 | $20.02 | $20.02 | $20.02 | $17.26 | 276 |
| 2016-02-09 | $19.62 | $19.62 | $18.85 | $19.15 | $16.51 | 17,599 |
| 2016-02-08 | $19.97 | $19.97 | $19.97 | $19.97 | $17.22 | 164 |
| 2016-02-05 | $21.03 | $21.03 | $21.03 | $21.03 | $18.13 | 0 |
| 2016-02-04 | $20.48 | $21.03 | $20.48 | $21.03 | $18.13 | 339 |
| 2016-02-03 | $20.97 | $20.97 | $20.97 | $20.97 | $18.08 | 85 |
| 2016-02-02 | $20.97 | $20.97 | $20.97 | $20.97 | $18.08 | 10 |
| 2016-02-01 | $20.97 | $20.97 | $20.97 | $20.97 | $18.08 | 313 |
| 2016-01-29 | $20.97 | $20.97 | $20.97 | $20.97 | $18.08 | 388 |
| 2016-01-28 | $20.31 | $20.78 | $20.31 | $20.78 | $17.92 | 356 |
| 2016-01-27 | $21.32 | $21.32 | $21.32 | $21.32 | $18.38 | 152 |
| 2016-01-26 | $21.32 | $21.32 | $21.32 | $21.32 | $18.38 | 147 |
| 2016-01-25 | $21.15 | $21.32 | $21.15 | $21.32 | $18.38 | 380 |
| 2016-01-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.64 | 198 |
| 2016-01-21 | $20.53 | $20.53 | $20.45 | $20.46 | $17.64 | 609 |
| 2016-01-20 | $21.01 | $21.01 | $21.01 | $21.01 | $18.12 | 240 |
| 2016-01-19 | $21.18 | $21.18 | $21.01 | $21.01 | $18.12 | 1,222 |
| 2016-01-15 | $20.72 | $20.72 | $20.72 | $20.72 | $17.86 | 1,373 |
| 2016-01-14 | $21.39 | $21.39 | $21.39 | $21.39 | $18.45 | 338 |
| 2016-01-13 | $21.26 | $21.39 | $21.17 | $21.39 | $18.45 | 216,697 |
| 2016-01-12 | $21.01 | $21.01 | $21.01 | $21.01 | $18.11 | 201 |
| 2016-01-11 | $21.21 | $21.37 | $20.94 | $21.01 | $18.11 | 7,197 |
| 2016-01-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.75 | 0 |
| 2016-01-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.75 | 60 |
| 2016-01-06 | $22.57 | $22.90 | $22.57 | $22.90 | $19.75 | 429 |
| 2016-01-05 | $23.03 | $23.03 | $23.03 | $23.03 | $19.86 | 0 |
| 2016-01-04 | $23.03 | $23.03 | $23.03 | $23.03 | $19.86 | 0 |
| 2015-12-31 | $23.03 | $23.03 | $23.03 | $23.03 | $19.86 | 229 |
| 2015-12-30 | $23.41 | $23.41 | $23.41 | $23.41 | $20.19 | 1 |
| 2015-12-29 | $23.35 | $23.41 | $23.35 | $23.41 | $20.19 | 666 |
| 2015-12-28 | $22.57 | $22.57 | $22.57 | $22.57 | $19.46 | 0 |
| 2015-12-24 | $22.57 | $22.57 | $22.57 | $22.57 | $19.46 | 2,578 |
| 2015-12-23 | $22.70 | $22.71 | $22.53 | $22.57 | $19.46 | 2,578 |
| 2015-12-22 | $22.94 | $22.94 | $22.94 | $22.94 | $19.78 | 0 |
| 2015-12-21 | $22.94 | $22.94 | $22.94 | $22.94 | $19.78 | 0 |
| 2015-12-18 | $22.94 | $22.94 | $22.94 | $22.94 | $19.78 | 727 |
| 2015-12-17 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 17 |
| 2015-12-16 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 65 |
| 2015-12-15 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-14 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-11 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-10 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-09 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-08 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-07 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 90 |
| 2015-12-04 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-03 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-12-02 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 77 |
| 2015-12-01 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 1 |
| 2015-11-30 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-11-27 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-11-25 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-11-24 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 0 |
| 2015-11-23 | $21.96 | $21.96 | $21.96 | $21.96 | $18.94 | 193 |
| 2015-11-20 | $21.29 | $21.29 | $21.29 | $21.29 | $18.36 | 3 |
| 2015-11-19 | $21.29 | $21.29 | $21.29 | $21.29 | $18.36 | 0 |
| 2015-11-18 | $21.29 | $21.29 | $21.29 | $21.29 | $18.36 | 193 |
| 2015-11-17 | $21.19 | $21.19 | $21.19 | $21.19 | $18.27 | 117 |
| 2015-11-16 | $21.19 | $21.19 | $21.19 | $21.19 | $18.27 | 4 |
| 2015-11-13 | $21.19 | $21.19 | $21.19 | $21.19 | $18.27 | 0 |
| 2015-11-12 | $21.19 | $21.19 | $21.19 | $21.19 | $18.27 | 113 |
| 2015-11-11 | $21.74 | $21.74 | $21.74 | $21.74 | $18.75 | 0 |
| 2015-11-10 | $21.74 | $21.74 | $21.74 | $21.74 | $18.75 | 95 |
| 2015-11-09 | $21.79 | $21.79 | $21.79 | $21.79 | $18.79 | 188 |
| 2015-11-06 | $22.24 | $22.24 | $22.24 | $22.24 | $19.18 | 0 |
| 2015-11-05 | $22.23 | $22.24 | $22.23 | $22.24 | $19.18 | 262 |
| 2015-11-04 | $22.65 | $22.67 | $22.65 | $22.67 | $19.55 | 967 |
| 2015-11-03 | $22.95 | $22.95 | $22.95 | $22.95 | $19.79 | 107 |
| 2015-11-02 | $22.95 | $22.95 | $22.95 | $22.95 | $19.79 | 229 |
| 2015-10-30 | $22.75 | $22.75 | $22.75 | $22.75 | $19.62 | 75 |
| 2015-10-29 | $22.75 | $22.75 | $22.75 | $22.75 | $19.62 | 534 |
| 2015-10-28 | $22.62 | $22.62 | $22.62 | $22.62 | $19.50 | 186 |
| 2015-10-27 | $22.65 | $22.65 | $22.65 | $22.65 | $19.53 | 0 |
| 2015-10-26 | $22.65 | $22.65 | $22.65 | $22.65 | $19.53 | 0 |
| 2015-10-23 | $22.65 | $22.65 | $22.65 | $22.65 | $19.53 | 0 |
| 2015-10-22 | $22.65 | $22.65 | $22.65 | $22.65 | $19.53 | 370 |
| 2015-10-21 | $22.11 | $22.11 | $22.11 | $22.11 | $19.06 | 0 |
| 2015-10-20 | $22.11 | $22.11 | $22.11 | $22.11 | $19.06 | 0 |
| 2015-10-19 | $22.11 | $22.11 | $22.11 | $22.11 | $19.06 | 10 |
| 2015-10-16 | $22.11 | $22.11 | $22.11 | $22.11 | $19.06 | 1 |
| 2015-10-15 | $22.01 | $22.11 | $22.01 | $22.11 | $19.06 | 434 |
| 2015-10-14 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 59 |
| 2015-10-13 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 87 |
| 2015-10-12 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 0 |
| 2015-10-09 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 0 |
| 2015-10-08 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 0 |
| 2015-10-07 | $21.23 | $21.23 | $21.23 | $21.23 | $18.30 | 278 |
| 2015-10-06 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 11 |
| 2015-10-05 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 2 |
| 2015-10-02 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-10-01 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-30 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 8 |
| 2015-09-29 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 16 |
| 2015-09-28 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-25 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 12 |
| 2015-09-24 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-23 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-22 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 1 |
| 2015-09-21 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-18 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-17 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 1 |
| 2015-09-16 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 5 |
| 2015-09-15 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 70 |
| 2015-09-14 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 57 |
| 2015-09-11 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-10 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-09 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-08 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 16 |
| 2015-09-04 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-03 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 2 |
| 2015-09-02 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-09-01 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-08-31 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-08-28 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 0 |
| 2015-08-27 | $22.22 | $22.22 | $22.22 | $22.22 | $19.16 | 18 |
| 2015-08-26 | $22.43 | $22.43 | $22.43 | $22.43 | $19.34 | 0 |
| 2015-08-25 | $22.43 | $22.43 | $22.43 | $22.43 | $19.16 | 54 |
| 2015-08-24 | $21.45 | $22.43 | $21.45 | $22.43 | $19.16 | 520 |
| 2015-08-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 0 |
| 2015-08-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 52 |
| 2015-08-19 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 0 |
| 2015-08-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 0 |
| 2015-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 138 |
| 2015-08-14 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 0 |
| 2015-08-13 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 30 |
| 2015-08-12 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 0 |
| 2015-08-11 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 74 |
| 2015-08-10 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 17 |
| 2015-08-07 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 0 |
| 2015-08-06 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 52 |
| 2015-08-05 | $22.61 | $22.61 | $22.61 | $22.61 | $19.32 | 0 |
Croda International plc (COIHY) News Headlines
Recent Croda International plc (COIHY) News
Similar Companies to Croda International plc (COIHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |