CTO Realty Growth Inc - New - New (CTO) Exchange: NYSE
Data as of May 2, 2025
$18.14 ($0.04) 0.22%
CTO Realty Growth Inc - New - New - Daily Information
Click for more stock information on CTO Realty Growth Inc - New - New.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.26 |
| Previous Close | $18.14 |
| High | $18.35 |
| Low | $18.00 |
| Adjusted Open | $18.26 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $18.35 |
| Adjusted Low | $18.00 |
Invest in CTO Realty Growth Inc - New - New (CTO)
Key People CTO Realty Growth Inc - New - New
| Employee | Position |
|---|---|
| Laura M. Franklin | Chairman |
| John P. Albright | President, Chief Executive Officer & Director |
| Matthew M. Partridge | Chief Financial Officer, Treasurer & Senior VP |
| Steven R. Greathouse | Senior Vice President-Investments |
| George R. Brokaw | Director |
| Howard C. Serkin | Vice Chairman |
| R. Blakeslee Gable | Director |
| Christopher William Haga | Director |
| Casey R. Wold | Director |
| Lisa M. Vorakoun | Chief Accounting Officer & Vice President |
| Daniel Earl Smith | Secretary, General Counsel & Senior Vice President |
| Teresa J. Thornton-Hill | VP-Corporate Counsel & Assistant Secretary |
Company Profile CTO Realty Growth Inc - New - New
Exchange: NYSE
IPO Date: Sept. 8, 1992
Employees: 17
Sector: Real Estate
Industry: REIT-Diversified
Website: CTO Realty Growth Inc - New - New Website
Address: 1140 North Williamson Boulevard, Daytona Beach, FL, United States, 32114
Historical Stock Data for CTO Realty Growth Inc - New - New (CTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.26 | $18.35 | $18.00 | $18.14 | $18.14 | 359,593 |
| 2025-05-01 | $18.27 | $18.32 | $18.06 | $18.10 | $18.10 | 222,421 |
| 2025-04-30 | $18.13 | $18.31 | $17.88 | $18.27 | $18.27 | 227,532 |
| 2025-04-29 | $18.22 | $18.33 | $18.08 | $18.18 | $18.18 | 290,010 |
| 2025-04-28 | $17.94 | $18.25 | $17.94 | $18.22 | $18.22 | 214,929 |
| 2025-04-25 | $17.94 | $17.99 | $17.70 | $17.99 | $17.99 | 175,995 |
| 2025-04-24 | $18.14 | $18.14 | $17.95 | $17.99 | $17.99 | 250,680 |
| 2025-04-23 | $18.38 | $18.46 | $18.09 | $18.14 | $18.14 | 281,322 |
| 2025-04-22 | $18.29 | $18.50 | $18.17 | $18.21 | $18.21 | 245,021 |
| 2025-04-21 | $18.02 | $18.30 | $17.94 | $18.07 | $18.07 | 170,574 |
| 2025-04-17 | $17.92 | $18.33 | $17.92 | $18.14 | $18.14 | 195,825 |
| 2025-04-16 | $18.02 | $18.20 | $17.92 | $17.99 | $17.99 | 209,656 |
| 2025-04-15 | $17.93 | $18.14 | $17.87 | $17.99 | $17.99 | 211,338 |
| 2025-04-14 | $17.68 | $17.99 | $17.55 | $17.90 | $17.90 | 336,377 |
| 2025-04-11 | $17.08 | $17.51 | $16.76 | $17.51 | $17.51 | 185,633 |
| 2025-04-10 | $17.23 | $17.60 | $16.90 | $17.16 | $17.16 | 293,159 |
| 2025-04-09 | $16.57 | $17.72 | $16.12 | $17.48 | $17.48 | 592,998 |
| 2025-04-08 | $17.77 | $17.90 | $16.71 | $16.86 | $16.86 | 444,269 |
| 2025-04-07 | $17.77 | $18.03 | $16.92 | $17.37 | $17.37 | 506,559 |
| 2025-04-04 | $18.69 | $18.74 | $18.13 | $18.15 | $18.15 | 423,118 |
| 2025-04-03 | $19.21 | $19.32 | $18.89 | $18.90 | $18.90 | 292,521 |
| 2025-04-02 | $19.30 | $19.54 | $19.25 | $19.44 | $19.44 | 286,832 |
| 2025-04-01 | $19.38 | $19.55 | $19.13 | $19.36 | $19.36 | 326,024 |
| 2025-03-31 | $19.23 | $19.55 | $19.19 | $19.31 | $19.31 | 384,920 |
| 2025-03-28 | $19.27 | $19.43 | $19.06 | $19.30 | $19.30 | 346,205 |
| 2025-03-27 | $19.12 | $19.50 | $19.06 | $19.19 | $19.19 | 380,628 |
| 2025-03-26 | $19.13 | $19.38 | $18.99 | $19.09 | $19.09 | 355,159 |
| 2025-03-25 | $19.26 | $19.36 | $18.96 | $19.13 | $19.13 | 354,267 |
| 2025-03-24 | $18.94 | $19.33 | $18.91 | $19.31 | $19.31 | 318,445 |
| 2025-03-21 | $18.88 | $19.01 | $18.67 | $18.88 | $18.88 | 432,255 |
| 2025-03-20 | $18.85 | $19.10 | $18.81 | $18.94 | $18.94 | 265,734 |
| 2025-03-19 | $19.03 | $19.12 | $18.78 | $18.90 | $18.90 | 361,630 |
| 2025-03-18 | $18.73 | $19.06 | $18.67 | $19.00 | $19.00 | 469,997 |
| 2025-03-17 | $18.67 | $18.83 | $18.61 | $18.68 | $18.68 | 402,972 |
| 2025-03-14 | $18.14 | $18.65 | $18.02 | $18.59 | $18.59 | 390,346 |
| 2025-03-13 | $18.52 | $18.65 | $18.06 | $18.06 | $18.06 | 461,649 |
| 2025-03-12 | $19.02 | $19.09 | $18.74 | $18.94 | $18.55 | 390,419 |
| 2025-03-11 | $19.27 | $19.30 | $18.78 | $18.90 | $18.51 | 439,277 |
| 2025-03-10 | $19.33 | $19.63 | $19.13 | $19.21 | $18.81 | 461,856 |
| 2025-03-07 | $18.75 | $19.32 | $18.75 | $19.28 | $19.28 | 368,211 |
| 2025-03-06 | $18.82 | $19.03 | $18.59 | $18.72 | $18.72 | 446,042 |
| 2025-03-05 | $18.86 | $19.17 | $18.68 | $18.70 | $18.70 | 374,630 |
| 2025-03-04 | $19.09 | $19.50 | $18.83 | $18.85 | $18.85 | 536,953 |
| 2025-03-03 | $19.10 | $19.27 | $18.99 | $19.13 | $19.13 | 415,654 |
| 2025-02-28 | $18.76 | $19.13 | $18.73 | $19.04 | $19.04 | 765,061 |
| 2025-02-27 | $18.68 | $18.97 | $18.65 | $18.69 | $18.69 | 257,419 |
| 2025-02-26 | $18.90 | $19.08 | $18.60 | $18.69 | $18.69 | 346,031 |
| 2025-02-25 | $18.84 | $19.06 | $18.84 | $18.92 | $18.92 | 805,294 |
| 2025-02-24 | $18.97 | $19.19 | $18.74 | $18.84 | $18.84 | 324,960 |
| 2025-02-21 | $19.56 | $19.88 | $18.18 | $19.01 | $19.01 | 835,633 |
| 2025-02-20 | $20.14 | $20.39 | $20.13 | $20.21 | $20.21 | 221,065 |
| 2025-02-19 | $20.00 | $20.34 | $20.00 | $20.22 | $20.22 | 270,005 |
| 2025-02-18 | $20.45 | $20.54 | $20.00 | $20.11 | $20.11 | 333,205 |
| 2025-02-14 | $20.68 | $20.88 | $20.53 | $20.53 | $20.53 | 188,431 |
| 2025-02-13 | $20.45 | $20.75 | $20.38 | $20.68 | $20.68 | 197,599 |
| 2025-02-12 | $19.96 | $20.44 | $19.96 | $20.39 | $20.39 | 270,739 |
| 2025-02-11 | $19.90 | $20.27 | $19.84 | $20.26 | $20.26 | 222,255 |
| 2025-02-10 | $19.92 | $20.13 | $19.71 | $20.01 | $20.01 | 213,953 |
| 2025-02-07 | $20.22 | $20.27 | $19.92 | $20.01 | $20.01 | 326,233 |
| 2025-02-06 | $20.24 | $20.34 | $20.10 | $20.24 | $20.24 | 313,014 |
| 2025-02-05 | $19.93 | $20.28 | $19.90 | $20.24 | $20.24 | 326,187 |
| 2025-02-04 | $19.66 | $19.93 | $19.53 | $19.85 | $19.85 | 294,232 |
| 2025-02-03 | $19.40 | $19.85 | $19.29 | $19.76 | $19.76 | 306,017 |
| 2025-01-31 | $19.49 | $19.74 | $19.47 | $19.63 | $19.63 | 205,858 |
| 2025-01-30 | $19.56 | $19.77 | $19.42 | $19.55 | $19.55 | 153,276 |
| 2025-01-29 | $19.67 | $19.75 | $19.26 | $19.38 | $19.38 | 191,213 |
| 2025-01-28 | $19.53 | $19.79 | $19.44 | $19.72 | $19.72 | 267,612 |
| 2025-01-27 | $19.37 | $19.79 | $19.37 | $19.59 | $19.59 | 206,717 |
| 2025-01-24 | $19.21 | $19.42 | $19.15 | $19.41 | $19.41 | 128,168 |
| 2025-01-23 | $19.23 | $19.31 | $19.16 | $19.29 | $19.29 | 136,113 |
| 2025-01-22 | $19.73 | $19.73 | $19.24 | $19.24 | $19.24 | 177,909 |
| 2025-01-21 | $19.85 | $19.93 | $19.68 | $19.84 | $19.84 | 190,612 |
| 2025-01-17 | $20.00 | $20.01 | $19.62 | $19.77 | $19.77 | 270,719 |
| 2025-01-16 | $19.59 | $19.94 | $19.55 | $19.91 | $19.91 | 183,541 |
| 2025-01-15 | $19.76 | $19.78 | $19.49 | $19.64 | $19.64 | 183,632 |
| 2025-01-14 | $19.59 | $19.63 | $19.32 | $19.43 | $19.43 | 151,490 |
| 2025-01-13 | $19.00 | $19.55 | $18.89 | $19.44 | $19.44 | 406,045 |
| 2025-01-10 | $19.10 | $19.23 | $18.91 | $19.12 | $19.12 | 330,165 |
| 2025-01-08 | $19.21 | $19.37 | $19.13 | $19.31 | $19.31 | 311,563 |
| 2025-01-07 | $19.38 | $19.49 | $19.13 | $19.30 | $19.30 | 266,990 |
| 2025-01-06 | $19.69 | $19.74 | $19.36 | $19.41 | $19.41 | 258,672 |
| 2025-01-03 | $19.49 | $19.69 | $19.39 | $19.68 | $19.68 | 173,373 |
| 2025-01-02 | $19.76 | $19.80 | $19.25 | $19.37 | $19.37 | 280,752 |
| 2024-12-31 | $19.72 | $19.91 | $19.55 | $19.71 | $19.71 | 368,395 |
| 2024-12-30 | $19.35 | $19.66 | $19.18 | $19.63 | $19.63 | 263,288 |
| 2024-12-27 | $19.50 | $19.70 | $19.38 | $19.40 | $19.40 | 252,239 |
| 2024-12-26 | $19.38 | $19.65 | $19.36 | $19.58 | $19.58 | 149,004 |
| 2024-12-24 | $19.42 | $19.50 | $19.28 | $19.49 | $19.49 | 126,708 |
| 2024-12-23 | $19.50 | $19.50 | $19.03 | $19.31 | $19.31 | 458,440 |
| 2024-12-20 | $19.21 | $19.91 | $19.16 | $19.47 | $19.47 | 2,454,639 |
| 2024-12-19 | $19.67 | $19.84 | $19.36 | $19.42 | $19.42 | 573,530 |
| 2024-12-18 | $20.50 | $20.69 | $19.40 | $19.40 | $19.40 | 532,546 |
| 2024-12-17 | $20.41 | $20.74 | $20.41 | $20.53 | $20.53 | 449,577 |
| 2024-12-16 | $20.19 | $20.73 | $20.12 | $20.50 | $20.50 | 547,032 |
| 2024-12-13 | $20.11 | $20.27 | $19.97 | $20.14 | $20.14 | 395,807 |
| 2024-12-12 | $19.91 | $20.24 | $19.91 | $20.13 | $20.13 | 377,700 |
| 2024-12-11 | $20.44 | $20.59 | $20.36 | $20.46 | $20.08 | 474,912 |
| 2024-12-10 | $20.44 | $20.70 | $20.27 | $20.43 | $20.05 | 363,434 |
| 2024-12-09 | $20.67 | $20.67 | $20.35 | $20.41 | $20.03 | 514,282 |
| 2024-12-06 | $20.56 | $20.59 | $20.35 | $20.44 | $20.44 | 344,498 |
| 2024-12-05 | $20.40 | $20.71 | $20.30 | $20.51 | $20.51 | 548,014 |
| 2024-12-04 | $20.30 | $20.51 | $20.29 | $20.39 | $20.39 | 438,722 |
| 2024-12-03 | $20.25 | $20.29 | $20.08 | $20.25 | $20.25 | 273,296 |
| 2024-12-02 | $20.35 | $20.42 | $20.19 | $20.21 | $20.21 | 382,454 |
| 2024-11-29 | $20.45 | $20.62 | $20.40 | $20.41 | $20.41 | 160,766 |
| 2024-11-27 | $20.12 | $20.45 | $20.12 | $20.44 | $20.44 | 424,064 |
| 2024-11-26 | $19.84 | $20.05 | $19.78 | $19.99 | $19.99 | 358,117 |
| 2024-11-25 | $19.98 | $20.05 | $19.73 | $19.86 | $19.86 | 1,614,423 |
| 2024-11-22 | $19.70 | $19.90 | $19.70 | $19.81 | $19.81 | 315,583 |
| 2024-11-21 | $19.48 | $19.80 | $19.48 | $19.66 | $19.66 | 273,976 |
| 2024-11-20 | $19.53 | $19.69 | $19.41 | $19.47 | $19.47 | 280,642 |
| 2024-11-19 | $19.47 | $19.74 | $19.40 | $19.64 | $19.64 | 300,801 |
| 2024-11-18 | $19.54 | $19.72 | $19.42 | $19.50 | $19.50 | 365,881 |
| 2024-11-15 | $19.70 | $19.75 | $19.50 | $19.53 | $19.53 | 531,424 |
| 2024-11-14 | $19.78 | $19.81 | $19.48 | $19.50 | $19.50 | 434,365 |
| 2024-11-13 | $20.11 | $20.36 | $19.66 | $19.70 | $19.70 | 990,702 |
| 2024-11-12 | $20.57 | $20.65 | $19.92 | $19.95 | $19.95 | 1,064,337 |
| 2024-11-11 | $20.68 | $20.87 | $20.61 | $20.65 | $20.65 | 320,868 |
| 2024-11-08 | $20.50 | $20.84 | $20.45 | $20.54 | $20.54 | 405,442 |
| 2024-11-07 | $20.15 | $20.58 | $20.10 | $20.41 | $20.41 | 557,967 |
| 2024-11-06 | $20.28 | $20.40 | $19.89 | $20.02 | $20.02 | 385,233 |
| 2024-11-05 | $19.58 | $20.01 | $19.51 | $19.97 | $19.97 | 278,165 |
| 2024-11-04 | $19.40 | $19.65 | $19.32 | $19.60 | $19.60 | 382,455 |
| 2024-11-01 | $19.65 | $19.68 | $19.33 | $19.40 | $19.40 | 492,406 |
| 2024-10-31 | $19.54 | $19.83 | $19.35 | $19.35 | $19.35 | 442,309 |
| 2024-10-30 | $19.40 | $19.94 | $19.39 | $19.52 | $19.52 | 676,900 |
| 2024-10-29 | $19.21 | $19.25 | $19.09 | $19.21 | $19.21 | 301,825 |
| 2024-10-28 | $19.56 | $19.58 | $19.16 | $19.30 | $19.30 | 340,062 |
| 2024-10-25 | $20.00 | $20.00 | $19.53 | $19.56 | $19.56 | 441,511 |
| 2024-10-24 | $19.69 | $19.91 | $19.63 | $19.72 | $19.72 | 366,397 |
| 2024-10-23 | $19.37 | $19.62 | $19.27 | $19.55 | $19.55 | 280,283 |
| 2024-10-22 | $19.40 | $19.47 | $19.24 | $19.35 | $19.35 | 203,619 |
| 2024-10-21 | $19.38 | $19.46 | $19.13 | $19.46 | $19.46 | 248,168 |
| 2024-10-18 | $19.43 | $19.57 | $19.39 | $19.47 | $19.47 | 232,666 |
| 2024-10-17 | $19.53 | $19.65 | $19.35 | $19.41 | $19.41 | 275,004 |
| 2024-10-16 | $19.40 | $19.63 | $19.38 | $19.62 | $19.62 | 286,627 |
| 2024-10-15 | $19.02 | $19.31 | $18.99 | $19.28 | $19.28 | 226,996 |
| 2024-10-14 | $18.81 | $19.12 | $18.73 | $18.96 | $18.96 | 225,112 |
| 2024-10-11 | $18.65 | $18.86 | $18.61 | $18.84 | $18.84 | 208,261 |
| 2024-10-10 | $18.76 | $18.76 | $18.51 | $18.57 | $18.57 | 332,331 |
| 2024-10-09 | $18.85 | $18.94 | $18.74 | $18.79 | $18.79 | 687,352 |
| 2024-10-08 | $18.75 | $18.87 | $18.67 | $18.82 | $18.82 | 228,844 |
| 2024-10-07 | $18.77 | $18.79 | $18.58 | $18.68 | $18.68 | 258,811 |
| 2024-10-04 | $19.03 | $19.05 | $18.72 | $18.82 | $18.82 | 238,022 |
| 2024-10-03 | $19.07 | $19.12 | $18.83 | $18.97 | $18.97 | 266,364 |
| 2024-10-02 | $19.06 | $19.07 | $18.89 | $18.98 | $18.98 | 253,893 |
| 2024-10-01 | $19.08 | $19.10 | $18.90 | $19.00 | $19.00 | 284,257 |
| 2024-09-30 | $19.07 | $19.20 | $18.95 | $19.02 | $19.02 | 336,302 |
| 2024-09-27 | $18.91 | $19.20 | $18.86 | $18.99 | $18.99 | 325,733 |
| 2024-09-26 | $19.24 | $19.31 | $18.88 | $18.89 | $18.89 | 294,850 |
| 2024-09-25 | $18.92 | $19.08 | $18.86 | $19.07 | $19.07 | 268,648 |
| 2024-09-24 | $19.00 | $19.03 | $18.85 | $18.93 | $18.93 | 436,883 |
| 2024-09-23 | $19.21 | $19.28 | $18.94 | $18.96 | $18.96 | 399,197 |
| 2024-09-20 | $19.33 | $19.38 | $19.14 | $19.17 | $19.17 | 540,039 |
| 2024-09-19 | $19.54 | $19.54 | $19.27 | $19.44 | $19.44 | 247,892 |
| 2024-09-18 | $19.23 | $19.47 | $19.19 | $19.31 | $19.31 | 270,146 |
| 2024-09-17 | $19.65 | $19.66 | $19.16 | $19.23 | $19.23 | 366,104 |
| 2024-09-16 | $19.34 | $19.69 | $19.15 | $19.53 | $19.53 | 647,380 |
| 2024-09-13 | $19.05 | $19.18 | $18.99 | $19.06 | $19.06 | 564,329 |
| 2024-09-12 | $18.56 | $19.09 | $18.56 | $18.91 | $18.91 | 739,344 |
| 2024-09-11 | $19.53 | $19.65 | $18.59 | $18.87 | $18.50 | 1,665,871 |
| 2024-09-10 | $19.53 | $21.15 | $19.19 | $21.15 | $20.73 | 5,951,911 |
| 2024-09-09 | $19.18 | $19.53 | $19.11 | $19.52 | $19.14 | 359,072 |
| 2024-09-06 | $19.24 | $19.33 | $19.01 | $19.24 | $19.24 | 302,650 |
| 2024-09-05 | $19.11 | $19.53 | $19.11 | $19.24 | $19.24 | 518,775 |
| 2024-09-04 | $18.95 | $19.23 | $18.93 | $19.01 | $19.01 | 479,081 |
| 2024-09-03 | $18.98 | $19.02 | $18.78 | $18.93 | $18.93 | 431,902 |
| 2024-08-30 | $19.02 | $19.11 | $18.85 | $19.02 | $19.02 | 644,921 |
| 2024-08-29 | $19.22 | $19.27 | $18.92 | $18.92 | $18.92 | 656,525 |
| 2024-08-28 | $19.14 | $19.35 | $19.06 | $19.16 | $19.16 | 271,590 |
| 2024-08-27 | $19.33 | $19.44 | $18.98 | $19.11 | $19.11 | 831,450 |
| 2024-08-26 | $19.24 | $19.56 | $19.10 | $19.34 | $19.34 | 742,854 |
| 2024-08-23 | $18.68 | $19.14 | $18.62 | $18.90 | $18.90 | 955,526 |
| 2024-08-22 | $19.01 | $19.12 | $18.47 | $18.50 | $18.50 | 794,964 |
| 2024-08-21 | $19.24 | $19.37 | $18.92 | $18.94 | $18.94 | 580,350 |
| 2024-08-20 | $19.24 | $19.36 | $18.93 | $18.97 | $18.97 | 594,744 |
| 2024-08-19 | $19.36 | $19.84 | $19.08 | $19.17 | $19.17 | 582,964 |
| 2024-08-16 | $19.35 | $19.36 | $19.15 | $19.27 | $19.27 | 212,856 |
| 2024-08-15 | $19.45 | $19.45 | $19.18 | $19.22 | $19.22 | 265,441 |
| 2024-08-14 | $19.38 | $19.40 | $19.21 | $19.26 | $19.26 | 119,429 |
| 2024-08-13 | $19.37 | $19.47 | $19.25 | $19.30 | $19.30 | 166,517 |
| 2024-08-12 | $19.50 | $19.50 | $19.17 | $19.25 | $19.25 | 166,555 |
| 2024-08-09 | $19.81 | $19.81 | $19.46 | $19.50 | $19.50 | 161,163 |
| 2024-08-08 | $19.84 | $20.06 | $19.75 | $19.82 | $19.82 | 101,598 |
| 2024-08-07 | $19.80 | $20.05 | $19.70 | $19.75 | $19.75 | 105,454 |
| 2024-08-06 | $19.50 | $19.97 | $19.46 | $19.80 | $19.80 | 167,151 |
| 2024-08-05 | $19.69 | $19.74 | $19.27 | $19.48 | $19.48 | 203,019 |
| 2024-08-02 | $19.91 | $20.21 | $19.91 | $20.07 | $20.07 | 128,169 |
| 2024-08-01 | $20.08 | $20.25 | $19.89 | $20.07 | $20.07 | 149,369 |
| 2024-07-31 | $20.09 | $20.28 | $20.05 | $20.07 | $20.07 | 195,832 |
| 2024-07-30 | $19.71 | $20.17 | $19.68 | $20.15 | $20.15 | 181,662 |
| 2024-07-29 | $19.61 | $19.86 | $19.55 | $19.62 | $19.62 | 162,525 |
| 2024-07-26 | $19.40 | $19.76 | $19.22 | $19.61 | $19.61 | 207,037 |
| 2024-07-25 | $19.10 | $19.25 | $18.90 | $18.98 | $18.98 | 127,896 |
| 2024-07-24 | $19.22 | $19.45 | $18.98 | $18.99 | $18.99 | 117,101 |
| 2024-07-23 | $19.14 | $19.50 | $19.09 | $19.33 | $19.33 | 206,048 |
| 2024-07-22 | $18.99 | $19.22 | $18.78 | $19.11 | $19.11 | 136,212 |
| 2024-07-19 | $18.86 | $18.91 | $18.73 | $18.89 | $18.89 | 81,908 |
| 2024-07-18 | $18.63 | $18.89 | $18.61 | $18.81 | $18.81 | 176,413 |
| 2024-07-17 | $18.58 | $18.72 | $18.51 | $18.69 | $18.69 | 412,343 |
| 2024-07-16 | $18.68 | $18.76 | $18.56 | $18.58 | $18.58 | 182,420 |
| 2024-07-15 | $18.39 | $18.61 | $18.33 | $18.54 | $18.54 | 118,007 |
| 2024-07-12 | $18.20 | $18.31 | $18.12 | $18.25 | $18.25 | 115,034 |
| 2024-07-11 | $17.79 | $18.10 | $17.64 | $18.09 | $18.09 | 163,037 |
| 2024-07-10 | $17.55 | $17.66 | $17.44 | $17.64 | $17.64 | 129,122 |
| 2024-07-09 | $17.38 | $17.47 | $17.27 | $17.45 | $17.45 | 71,330 |
| 2024-07-08 | $17.38 | $17.49 | $17.36 | $17.41 | $17.41 | 76,692 |
| 2024-07-05 | $17.49 | $17.50 | $17.32 | $17.36 | $17.36 | 76,026 |
| 2024-07-03 | $17.53 | $17.65 | $17.47 | $17.49 | $17.49 | 64,933 |
| 2024-07-02 | $17.40 | $17.49 | $17.35 | $17.47 | $17.47 | 104,754 |
| 2024-07-01 | $17.57 | $17.59 | $17.20 | $17.36 | $17.36 | 139,377 |
| 2024-06-28 | $17.51 | $17.54 | $17.22 | $17.46 | $17.46 | 386,618 |
| 2024-06-27 | $17.14 | $17.30 | $17.14 | $17.29 | $17.29 | 115,404 |
| 2024-06-26 | $17.07 | $17.16 | $17.03 | $17.03 | $17.03 | 89,143 |
| 2024-06-25 | $17.53 | $17.53 | $17.11 | $17.15 | $17.15 | 133,051 |
| 2024-06-24 | $17.20 | $17.50 | $17.11 | $17.48 | $17.48 | 163,748 |
| 2024-06-21 | $17.25 | $17.25 | $17.09 | $17.10 | $17.10 | 141,167 |
| 2024-06-20 | $17.35 | $17.38 | $17.17 | $17.19 | $17.19 | 88,625 |
| 2024-06-18 | $17.40 | $17.43 | $17.32 | $17.33 | $17.33 | 82,444 |
| 2024-06-17 | $17.39 | $17.49 | $17.35 | $17.40 | $17.40 | 75,771 |
| 2024-06-14 | $17.34 | $17.42 | $17.27 | $17.42 | $17.42 | 107,748 |
| 2024-06-13 | $17.47 | $17.54 | $17.39 | $17.43 | $17.43 | 111,145 |
| 2024-06-12 | $17.90 | $17.99 | $17.77 | $17.78 | $17.40 | 146,259 |
| 2024-06-11 | $17.89 | $17.90 | $17.73 | $17.76 | $17.38 | 105,818 |
| 2024-06-10 | $17.85 | $17.99 | $17.78 | $17.93 | $17.55 | 156,401 |
| 2024-06-07 | $17.84 | $17.94 | $17.82 | $17.90 | $17.90 | 88,107 |
| 2024-06-06 | $17.89 | $17.97 | $17.86 | $17.94 | $17.94 | 71,946 |
| 2024-06-05 | $18.00 | $18.00 | $17.89 | $17.93 | $17.93 | 91,619 |
| 2024-06-04 | $17.84 | $17.98 | $17.82 | $17.98 | $17.98 | 120,804 |
| 2024-06-03 | $17.88 | $17.92 | $17.79 | $17.85 | $17.85 | 113,547 |
| 2024-05-31 | $17.68 | $17.79 | $17.53 | $17.76 | $17.76 | 125,470 |
| 2024-05-30 | $17.50 | $17.72 | $17.50 | $17.67 | $17.67 | 79,366 |
| 2024-05-29 | $17.43 | $17.46 | $17.31 | $17.38 | $17.38 | 129,413 |
| 2024-05-28 | $17.47 | $17.65 | $17.46 | $17.48 | $17.48 | 141,356 |
| 2024-05-24 | $17.52 | $17.58 | $17.45 | $17.45 | $17.45 | 65,849 |
| 2024-05-23 | $17.68 | $17.72 | $17.48 | $17.53 | $17.53 | 109,017 |
| 2024-05-22 | $17.72 | $17.80 | $17.67 | $17.68 | $17.68 | 92,698 |
| 2024-05-21 | $17.68 | $17.77 | $17.62 | $17.75 | $17.75 | 59,416 |
| 2024-05-20 | $17.82 | $17.90 | $17.67 | $17.67 | $17.67 | 93,675 |
| 2024-05-17 | $17.85 | $17.87 | $17.73 | $17.80 | $17.80 | 111,506 |
| 2024-05-16 | $17.73 | $17.84 | $17.66 | $17.81 | $17.81 | 90,961 |
| 2024-05-15 | $17.61 | $17.73 | $17.57 | $17.65 | $17.65 | 101,966 |
| 2024-05-14 | $17.44 | $17.47 | $17.33 | $17.45 | $17.45 | 122,230 |
| 2024-05-13 | $17.33 | $17.38 | $17.25 | $17.36 | $17.36 | 97,383 |
| 2024-05-10 | $17.34 | $17.34 | $17.21 | $17.30 | $17.30 | 95,414 |
| 2024-05-09 | $17.34 | $17.36 | $17.23 | $17.25 | $17.25 | 125,370 |
| 2024-05-08 | $17.20 | $17.35 | $17.16 | $17.34 | $17.34 | 109,935 |
| 2024-05-07 | $16.99 | $17.31 | $16.99 | $17.24 | $17.24 | 127,594 |
| 2024-05-06 | $17.08 | $17.15 | $16.95 | $16.97 | $16.97 | 161,206 |
| 2024-05-03 | $17.70 | $17.75 | $17.02 | $17.02 | $17.02 | 182,962 |
| 2024-05-02 | $17.44 | $17.55 | $17.35 | $17.47 | $17.47 | 109,953 |
| 2024-05-01 | $17.39 | $17.52 | $17.33 | $17.37 | $17.37 | 128,681 |
| 2024-04-30 | $17.19 | $17.53 | $17.18 | $17.35 | $17.35 | 262,794 |
| 2024-04-29 | $17.19 | $17.34 | $17.18 | $17.32 | $17.32 | 130,073 |
| 2024-04-26 | $17.14 | $17.18 | $17.07 | $17.13 | $17.13 | 80,294 |
| 2024-04-25 | $17.06 | $17.11 | $16.97 | $17.11 | $17.11 | 106,829 |
| 2024-04-24 | $17.13 | $17.21 | $17.05 | $17.16 | $17.16 | 150,855 |
| 2024-04-23 | $17.06 | $17.25 | $17.02 | $17.20 | $17.20 | 174,037 |
| 2024-04-22 | $17.05 | $17.10 | $16.91 | $17.09 | $17.09 | 155,734 |
| 2024-04-19 | $16.68 | $16.98 | $16.67 | $16.98 | $16.98 | 124,199 |
| 2024-04-18 | $16.68 | $16.77 | $16.61 | $16.72 | $16.72 | 112,013 |
| 2024-04-17 | $16.57 | $16.71 | $16.56 | $16.61 | $16.61 | 148,513 |
| 2024-04-16 | $16.62 | $16.67 | $16.51 | $16.54 | $16.54 | 167,284 |
| 2024-04-15 | $16.90 | $16.90 | $16.70 | $16.72 | $16.72 | 240,690 |
| 2024-04-12 | $16.75 | $16.92 | $16.75 | $16.91 | $16.91 | 135,780 |
| 2024-04-11 | $16.70 | $16.89 | $16.62 | $16.89 | $16.89 | 114,466 |
| 2024-04-10 | $16.80 | $16.83 | $16.58 | $16.70 | $16.70 | 200,091 |
| 2024-04-09 | $17.03 | $17.04 | $16.95 | $17.01 | $17.01 | 176,793 |
| 2024-04-08 | $16.90 | $17.04 | $16.90 | $17.00 | $17.00 | 231,093 |
| 2024-04-05 | $16.76 | $16.86 | $16.72 | $16.77 | $16.77 | 125,365 |
| 2024-04-04 | $16.90 | $17.02 | $16.78 | $16.80 | $16.80 | 181,876 |
| 2024-04-03 | $16.76 | $16.85 | $16.68 | $16.85 | $16.85 | 186,422 |
| 2024-04-02 | $16.91 | $17.00 | $16.70 | $16.76 | $16.76 | 170,815 |
| 2024-04-01 | $16.98 | $17.04 | $16.90 | $17.00 | $17.00 | 236,902 |
| 2024-03-28 | $16.99 | $17.05 | $16.89 | $16.95 | $16.95 | 200,500 |
| 2024-03-27 | $16.83 | $16.99 | $16.74 | $16.90 | $16.90 | 186,271 |
| 2024-03-26 | $16.82 | $16.87 | $16.67 | $16.72 | $16.72 | 124,764 |
| 2024-03-25 | $16.80 | $16.94 | $16.65 | $16.67 | $16.67 | 86,600 |
| 2024-03-22 | $16.99 | $17.02 | $16.72 | $16.72 | $16.72 | 108,409 |
| 2024-03-21 | $16.89 | $17.03 | $16.84 | $16.96 | $16.96 | 197,791 |
| 2024-03-20 | $16.69 | $16.88 | $16.53 | $16.86 | $16.86 | 190,257 |
| 2024-03-19 | $16.54 | $16.71 | $16.34 | $16.70 | $16.70 | 107,927 |
| 2024-03-18 | $16.66 | $16.73 | $16.54 | $16.59 | $16.59 | 139,742 |
| 2024-03-15 | $16.40 | $16.68 | $16.37 | $16.68 | $16.68 | 214,384 |
| 2024-03-14 | $16.63 | $16.63 | $16.33 | $16.49 | $16.49 | 205,510 |
| 2024-03-13 | $16.67 | $16.75 | $16.59 | $16.66 | $16.66 | 199,300 |
| 2024-03-12 | $17.09 | $17.16 | $16.97 | $17.02 | $17.02 | 233,616 |
| 2024-03-11 | $17.11 | $17.11 | $16.91 | $17.09 | $17.09 | 196,857 |
| 2024-03-08 | $17.15 | $17.19 | $16.92 | $17.06 | $17.06 | 159,134 |
| 2024-03-07 | $17.00 | $17.03 | $16.87 | $17.01 | $17.01 | 145,586 |
| 2024-03-06 | $17.07 | $17.07 | $16.84 | $16.90 | $16.90 | 149,809 |
| 2024-03-05 | $17.05 | $17.16 | $16.91 | $17.01 | $17.01 | 106,857 |
| 2024-03-04 | $17.24 | $17.24 | $17.00 | $17.06 | $17.06 | 93,245 |
| 2024-03-01 | $17.07 | $17.22 | $16.98 | $17.20 | $17.20 | 76,968 |
| 2024-02-29 | $17.16 | $17.25 | $16.98 | $17.05 | $17.05 | 105,304 |
| 2024-02-28 | $17.09 | $17.21 | $17.01 | $17.10 | $17.10 | 71,968 |
| 2024-02-27 | $17.28 | $17.31 | $17.02 | $17.09 | $17.09 | 137,063 |
| 2024-02-26 | $17.15 | $17.21 | $17.00 | $17.13 | $17.13 | 185,250 |
| 2024-02-23 | $16.93 | $17.49 | $16.86 | $17.22 | $17.22 | 262,631 |
| 2024-02-22 | $16.48 | $16.62 | $16.41 | $16.60 | $16.60 | 122,107 |
| 2024-02-21 | $16.40 | $16.51 | $16.35 | $16.49 | $16.49 | 75,587 |
| 2024-02-20 | $16.35 | $16.53 | $16.32 | $16.39 | $16.39 | 110,914 |
| 2024-02-16 | $16.47 | $16.63 | $16.35 | $16.43 | $16.43 | 126,747 |
| 2024-02-15 | $16.43 | $16.64 | $16.42 | $16.63 | $16.63 | 77,446 |
| 2024-02-14 | $16.34 | $16.36 | $16.16 | $16.31 | $16.31 | 98,806 |
| 2024-02-13 | $16.36 | $16.42 | $16.17 | $16.19 | $16.19 | 152,054 |
| 2024-02-12 | $16.54 | $16.72 | $16.51 | $16.62 | $16.62 | 132,219 |
| 2024-02-09 | $16.58 | $16.60 | $16.43 | $16.57 | $16.57 | 66,624 |
| 2024-02-08 | $16.38 | $16.63 | $16.36 | $16.53 | $16.53 | 75,395 |
| 2024-02-07 | $16.68 | $16.68 | $16.33 | $16.35 | $16.35 | 71,711 |
| 2024-02-06 | $16.48 | $16.64 | $16.48 | $16.60 | $16.60 | 74,118 |
| 2024-02-05 | $16.45 | $16.57 | $16.31 | $16.50 | $16.50 | 132,178 |
| 2024-02-02 | $16.57 | $16.71 | $16.50 | $16.59 | $16.59 | 122,178 |
| 2024-02-01 | $16.55 | $16.86 | $16.49 | $16.86 | $16.86 | 97,827 |
| 2024-01-31 | $17.00 | $17.00 | $16.53 | $16.53 | $16.53 | 91,095 |
| 2024-01-30 | $16.97 | $17.02 | $16.89 | $16.92 | $16.92 | 55,488 |
| 2024-01-29 | $16.85 | $16.98 | $16.77 | $16.98 | $16.98 | 76,944 |
| 2024-01-26 | $16.90 | $17.01 | $16.83 | $16.84 | $16.84 | 56,230 |
| 2024-01-25 | $16.79 | $16.89 | $16.70 | $16.82 | $16.82 | 57,467 |
| 2024-01-24 | $16.96 | $16.97 | $16.61 | $16.61 | $16.61 | 63,570 |
| 2024-01-23 | $16.95 | $16.95 | $16.73 | $16.80 | $16.80 | 53,432 |
| 2024-01-22 | $16.78 | $16.90 | $16.76 | $16.84 | $16.84 | 66,570 |
| 2024-01-19 | $16.65 | $16.74 | $16.50 | $16.68 | $16.68 | 76,170 |
| 2024-01-18 | $16.65 | $16.69 | $16.55 | $16.66 | $16.66 | 66,366 |
| 2024-01-17 | $16.60 | $16.81 | $16.53 | $16.68 | $16.68 | 127,369 |
| 2024-01-16 | $16.98 | $17.06 | $16.70 | $16.79 | $16.79 | 99,061 |
| 2024-01-12 | $17.14 | $17.20 | $16.99 | $17.03 | $17.03 | 52,295 |
| 2024-01-11 | $17.00 | $17.02 | $16.85 | $16.98 | $16.98 | 83,188 |
| 2024-01-10 | $17.07 | $17.17 | $17.00 | $17.08 | $17.08 | 57,331 |
| 2024-01-09 | $17.09 | $17.22 | $17.01 | $17.13 | $17.13 | 66,239 |
| 2024-01-08 | $17.10 | $17.32 | $17.07 | $17.26 | $17.26 | 59,583 |
| 2024-01-05 | $17.08 | $17.22 | $16.92 | $17.10 | $17.10 | 109,806 |
| 2024-01-04 | $17.10 | $17.41 | $17.05 | $17.11 | $17.11 | 88,910 |
| 2024-01-03 | $17.27 | $17.36 | $17.12 | $17.13 | $17.13 | 97,792 |
| 2024-01-02 | $17.25 | $17.60 | $17.25 | $17.42 | $17.42 | 111,809 |
| 2023-12-29 | $17.69 | $17.69 | $17.33 | $17.33 | $17.33 | 128,053 |
| 2023-12-28 | $17.40 | $17.65 | $17.31 | $17.62 | $17.62 | 79,196 |
| 2023-12-27 | $17.51 | $17.60 | $17.40 | $17.48 | $17.48 | 93,700 |
| 2023-12-26 | $17.36 | $17.43 | $17.25 | $17.42 | $17.42 | 88,484 |
| 2023-12-22 | $17.14 | $17.39 | $17.14 | $17.30 | $17.30 | 97,484 |
| 2023-12-21 | $17.13 | $17.18 | $17.01 | $17.15 | $17.15 | 88,891 |
| 2023-12-20 | $17.09 | $17.33 | $17.01 | $17.02 | $17.02 | 131,442 |
| 2023-12-19 | $17.16 | $17.30 | $17.16 | $17.20 | $17.20 | 114,486 |
| 2023-12-18 | $17.24 | $17.32 | $17.15 | $17.15 | $17.15 | 293,971 |
| 2023-12-15 | $17.20 | $17.32 | $17.15 | $17.24 | $17.24 | 254,630 |
| 2023-12-14 | $17.28 | $17.49 | $17.07 | $17.23 | $17.23 | 215,319 |
| 2023-12-13 | $16.77 | $17.22 | $16.58 | $17.14 | $17.14 | 290,936 |
| 2023-12-12 | $17.10 | $17.12 | $17.03 | $17.10 | $16.73 | 128,272 |
| 2023-12-11 | $17.38 | $17.38 | $17.04 | $17.10 | $16.73 | 129,308 |
| 2023-12-08 | $17.54 | $17.57 | $17.24 | $17.38 | $17.38 | 79,802 |
| 2023-12-07 | $17.43 | $17.60 | $17.35 | $17.53 | $17.53 | 72,945 |
| 2023-12-06 | $17.57 | $17.71 | $17.43 | $17.46 | $17.46 | 81,590 |
| 2023-12-05 | $17.44 | $17.56 | $17.44 | $17.52 | $17.52 | 78,743 |
| 2023-12-04 | $17.19 | $17.49 | $17.19 | $17.44 | $17.44 | 146,486 |
| 2023-12-01 | $16.80 | $17.19 | $16.80 | $17.19 | $17.19 | 192,262 |
| 2023-11-30 | $16.99 | $17.08 | $16.89 | $16.90 | $16.90 | 109,758 |
| 2023-11-29 | $16.95 | $17.00 | $16.86 | $16.90 | $16.90 | 76,892 |
| 2023-11-28 | $16.80 | $16.91 | $16.75 | $16.85 | $16.85 | 47,911 |
| 2023-11-27 | $16.75 | $16.90 | $16.68 | $16.80 | $16.80 | 83,944 |
| 2023-11-24 | $16.60 | $16.75 | $16.60 | $16.70 | $16.70 | 38,238 |
| 2023-11-22 | $16.47 | $16.62 | $16.47 | $16.62 | $16.62 | 75,875 |
| 2023-11-21 | $16.62 | $16.62 | $16.46 | $16.46 | $16.46 | 71,565 |
| 2023-11-20 | $16.62 | $16.64 | $16.52 | $16.62 | $16.62 | 84,247 |
| 2023-11-17 | $16.69 | $16.74 | $16.55 | $16.62 | $16.62 | 73,593 |
| 2023-11-16 | $16.77 | $16.77 | $16.51 | $16.53 | $16.53 | 79,180 |
| 2023-11-15 | $16.70 | $16.86 | $16.70 | $16.75 | $16.75 | 72,013 |
| 2023-11-14 | $16.71 | $16.88 | $16.62 | $16.76 | $16.76 | 180,189 |
| 2023-11-13 | $16.25 | $16.36 | $16.15 | $16.25 | $16.25 | 59,489 |
| 2023-11-10 | $16.32 | $16.40 | $16.14 | $16.38 | $16.38 | 58,250 |
| 2023-11-09 | $16.50 | $16.56 | $16.20 | $16.26 | $16.26 | 95,339 |
| 2023-11-08 | $16.44 | $16.54 | $16.39 | $16.48 | $16.48 | 106,026 |
| 2023-11-07 | $16.65 | $16.65 | $16.43 | $16.50 | $16.50 | 80,643 |
| 2023-11-06 | $16.88 | $16.88 | $16.67 | $16.76 | $16.76 | 74,799 |
| 2023-11-03 | $16.83 | $17.02 | $16.83 | $16.92 | $16.92 | 115,892 |
| 2023-11-02 | $16.56 | $16.70 | $16.51 | $16.65 | $16.65 | 87,442 |
| 2023-11-01 | $16.10 | $16.41 | $16.10 | $16.41 | $16.41 | 77,541 |
| 2023-10-31 | $15.83 | $16.22 | $15.78 | $16.19 | $16.19 | 96,545 |
| 2023-10-30 | $15.88 | $15.90 | $15.64 | $15.89 | $15.89 | 180,529 |
| 2023-10-27 | $15.95 | $16.70 | $15.81 | $15.83 | $15.83 | 195,209 |
| 2023-10-26 | $15.84 | $15.95 | $15.65 | $15.76 | $15.76 | 175,135 |
| 2023-10-25 | $15.78 | $15.94 | $15.73 | $15.73 | $15.73 | 82,625 |
| 2023-10-24 | $15.81 | $15.90 | $15.77 | $15.82 | $15.82 | 91,138 |
| 2023-10-23 | $15.72 | $15.87 | $15.65 | $15.71 | $15.71 | 113,360 |
| 2023-10-20 | $16.13 | $16.15 | $15.79 | $15.82 | $15.82 | 102,167 |
| 2023-10-19 | $16.24 | $16.38 | $16.01 | $16.04 | $16.04 | 69,223 |
| 2023-10-18 | $16.31 | $16.45 | $16.24 | $16.31 | $16.31 | 115,445 |
| 2023-10-17 | $16.32 | $16.54 | $16.32 | $16.40 | $16.40 | 212,043 |
| 2023-10-16 | $16.34 | $16.42 | $16.24 | $16.38 | $16.38 | 189,118 |
| 2023-10-13 | $16.38 | $16.44 | $16.14 | $16.15 | $16.15 | 95,151 |
| 2023-10-12 | $16.60 | $16.60 | $16.25 | $16.35 | $16.35 | 106,015 |
| 2023-10-11 | $16.38 | $16.59 | $16.38 | $16.54 | $16.54 | 107,135 |
| 2023-10-10 | $16.34 | $16.42 | $16.25 | $16.36 | $16.36 | 64,356 |
| 2023-10-09 | $15.87 | $16.30 | $15.68 | $16.29 | $16.29 | 96,574 |
| 2023-10-06 | $15.99 | $16.20 | $15.95 | $16.03 | $16.03 | 122,474 |
| 2023-10-05 | $15.96 | $16.11 | $15.91 | $16.10 | $16.10 | 101,006 |
| 2023-10-04 | $15.75 | $15.99 | $15.73 | $15.93 | $15.93 | 107,066 |
| 2023-10-03 | $15.85 | $15.90 | $15.63 | $15.74 | $15.74 | 151,416 |
| 2023-10-02 | $16.19 | $16.38 | $15.86 | $15.93 | $15.93 | 122,805 |
| 2023-09-29 | $16.40 | $16.46 | $16.11 | $16.21 | $16.21 | 127,140 |
| 2023-09-28 | $16.19 | $16.34 | $16.16 | $16.24 | $16.24 | 116,120 |
| 2023-09-27 | $15.90 | $16.29 | $15.90 | $16.15 | $16.15 | 182,485 |
| 2023-09-26 | $15.99 | $16.09 | $15.80 | $15.87 | $15.87 | 186,191 |
| 2023-09-25 | $16.00 | $16.10 | $15.85 | $16.04 | $16.04 | 122,380 |
| 2023-09-22 | $16.32 | $16.43 | $16.06 | $16.06 | $16.06 | 96,807 |
| 2023-09-21 | $16.54 | $16.63 | $16.32 | $16.32 | $16.32 | 107,469 |
| 2023-09-20 | $16.65 | $16.76 | $16.60 | $16.60 | $16.60 | 72,458 |
| 2023-09-19 | $16.68 | $16.74 | $16.54 | $16.55 | $16.55 | 59,493 |
| 2023-09-18 | $16.71 | $16.84 | $16.66 | $16.67 | $16.67 | 106,205 |
| 2023-09-15 | $16.81 | $16.95 | $16.75 | $16.83 | $16.83 | 127,577 |
| 2023-09-14 | $16.75 | $16.98 | $16.63 | $16.90 | $16.90 | 118,793 |
| 2023-09-13 | $16.75 | $16.86 | $16.64 | $16.66 | $16.66 | 114,652 |
| 2023-09-12 | $17.06 | $17.19 | $17.02 | $17.12 | $16.74 | 103,125 |
| 2023-09-11 | $17.35 | $17.35 | $17.04 | $17.08 | $16.70 | 116,147 |
| 2023-09-08 | $17.26 | $17.30 | $17.16 | $17.25 | $16.87 | 113,636 |
| 2023-09-07 | $17.03 | $17.31 | $17.01 | $17.24 | $16.86 | 165,359 |
| 2023-09-06 | $17.20 | $17.24 | $17.05 | $17.15 | $16.77 | 88,025 |
| 2023-09-05 | $17.47 | $17.54 | $17.09 | $17.16 | $16.78 | 121,856 |
| 2023-09-01 | $17.64 | $17.71 | $17.56 | $17.60 | $17.60 | 84,682 |
| 2023-08-31 | $17.64 | $17.80 | $17.59 | $17.62 | $17.62 | 109,438 |
| 2023-08-30 | $17.57 | $17.78 | $17.56 | $17.63 | $17.63 | 134,649 |
| 2023-08-29 | $17.50 | $17.61 | $17.46 | $17.57 | $17.57 | 105,102 |
| 2023-08-28 | $17.23 | $17.49 | $17.23 | $17.44 | $17.44 | 114,555 |
| 2023-08-25 | $17.13 | $17.17 | $17.03 | $17.12 | $17.12 | 85,941 |
| 2023-08-24 | $17.00 | $17.20 | $17.00 | $17.07 | $17.07 | 133,483 |
| 2023-08-23 | $16.75 | $16.99 | $16.73 | $16.97 | $16.97 | 365,822 |
| 2023-08-22 | $16.53 | $16.55 | $16.37 | $16.50 | $16.50 | 110,802 |
| 2023-08-21 | $16.60 | $16.60 | $16.40 | $16.45 | $16.45 | 91,805 |
| 2023-08-18 | $16.47 | $16.57 | $16.41 | $16.53 | $16.53 | 143,485 |
| 2023-08-17 | $16.68 | $16.89 | $16.52 | $16.55 | $16.55 | 131,657 |
| 2023-08-16 | $17.12 | $17.19 | $16.82 | $16.83 | $16.83 | 102,074 |
| 2023-08-15 | $17.26 | $17.30 | $17.02 | $17.03 | $17.03 | 76,644 |
| 2023-08-14 | $17.57 | $17.59 | $17.28 | $17.34 | $17.34 | 86,239 |
| 2023-08-11 | $17.64 | $17.75 | $17.62 | $17.67 | $17.67 | 58,963 |
| 2023-08-10 | $17.70 | $17.83 | $17.65 | $17.65 | $17.65 | 89,436 |
| 2023-08-09 | $17.59 | $17.77 | $17.52 | $17.66 | $17.66 | 82,374 |
| 2023-08-08 | $17.79 | $17.79 | $17.59 | $17.68 | $17.68 | 93,212 |
| 2023-08-07 | $17.79 | $18.03 | $17.79 | $17.89 | $17.89 | 108,633 |
| 2023-08-04 | $17.51 | $17.85 | $17.51 | $17.71 | $17.71 | 109,456 |
| 2023-08-03 | $17.53 | $17.59 | $17.45 | $17.55 | $17.55 | 71,107 |
| 2023-08-02 | $17.36 | $17.67 | $17.36 | $17.61 | $17.61 | 99,158 |
| 2023-08-01 | $17.48 | $17.56 | $17.39 | $17.51 | $17.51 | 103,755 |
| 2023-07-31 | $17.41 | $17.60 | $17.35 | $17.50 | $17.50 | 115,465 |
| 2023-07-28 | $17.80 | $17.83 | $17.23 | $17.28 | $17.28 | 118,788 |
| 2023-07-27 | $17.92 | $17.92 | $17.44 | $17.50 | $17.50 | 73,991 |
| 2023-07-26 | $17.72 | $18.02 | $17.65 | $17.79 | $17.79 | 72,039 |
| 2023-07-25 | $17.99 | $18.01 | $17.75 | $17.75 | $17.75 | 79,958 |
| 2023-07-24 | $17.72 | $18.02 | $17.71 | $18.00 | $18.00 | 110,030 |
| 2023-07-21 | $17.82 | $17.82 | $17.69 | $17.71 | $17.71 | 73,123 |
| 2023-07-20 | $17.77 | $17.78 | $17.62 | $17.76 | $17.76 | 64,006 |
| 2023-07-19 | $17.65 | $17.77 | $17.61 | $17.71 | $17.71 | 69,165 |
| 2023-07-18 | $17.50 | $17.70 | $17.50 | $17.60 | $17.60 | 66,056 |
| 2023-07-17 | $17.44 | $17.57 | $17.26 | $17.55 | $17.55 | 73,523 |
| 2023-07-14 | $17.38 | $17.51 | $17.20 | $17.50 | $17.50 | 119,254 |
| 2023-07-13 | $17.47 | $17.48 | $17.30 | $17.37 | $17.37 | 135,997 |
| 2023-07-12 | $17.84 | $17.87 | $17.43 | $17.44 | $17.44 | 121,911 |
| 2023-07-11 | $17.31 | $17.66 | $17.20 | $17.62 | $17.62 | 101,116 |
| 2023-07-10 | $17.36 | $17.40 | $17.15 | $17.23 | $17.23 | 68,820 |
| 2023-07-07 | $17.34 | $17.66 | $17.27 | $17.36 | $17.36 | 109,156 |
| 2023-07-06 | $17.20 | $17.44 | $17.05 | $17.34 | $17.34 | 129,902 |
| 2023-07-05 | $17.25 | $17.55 | $17.21 | $17.42 | $17.42 | 185,744 |
| 2023-07-03 | $17.17 | $17.53 | $17.17 | $17.41 | $17.41 | 127,019 |
| 2023-06-30 | $17.17 | $17.18 | $16.96 | $17.14 | $17.14 | 177,168 |
| 2023-06-29 | $16.60 | $17.03 | $16.60 | $17.01 | $17.01 | 103,144 |
| 2023-06-28 | $16.81 | $16.83 | $16.58 | $16.61 | $16.61 | 121,014 |
| 2023-06-27 | $16.46 | $16.77 | $16.35 | $16.77 | $16.77 | 110,956 |
| 2023-06-26 | $16.18 | $16.56 | $16.13 | $16.49 | $16.49 | 120,000 |
| 2023-06-23 | $16.27 | $16.39 | $15.97 | $16.12 | $16.12 | 570,334 |
| 2023-06-22 | $16.55 | $16.55 | $16.36 | $16.46 | $16.46 | 92,530 |
| 2023-06-21 | $16.89 | $16.93 | $16.60 | $16.62 | $16.62 | 117,378 |
| 2023-06-20 | $16.92 | $17.03 | $16.77 | $16.97 | $16.97 | 120,257 |
| 2023-06-16 | $17.00 | $17.07 | $16.84 | $17.02 | $17.02 | 148,216 |
| 2023-06-15 | $16.75 | $16.89 | $16.63 | $16.89 | $16.89 | 99,416 |
| 2023-06-14 | $16.60 | $16.82 | $16.58 | $16.75 | $16.75 | 150,591 |
| 2023-06-13 | $16.72 | $16.98 | $16.59 | $16.61 | $16.61 | 170,751 |
| 2023-06-12 | $16.75 | $16.93 | $16.62 | $16.73 | $16.73 | 111,298 |
| 2023-06-09 | $16.88 | $16.88 | $16.70 | $16.78 | $16.78 | 73,796 |
| 2023-06-08 | $17.19 | $17.19 | $16.69 | $16.91 | $16.91 | 122,728 |
| 2023-06-07 | $16.77 | $17.21 | $16.77 | $17.19 | $17.19 | 209,109 |
| 2023-06-06 | $16.61 | $17.10 | $16.55 | $17.06 | $16.69 | 210,881 |
| 2023-06-05 | $16.54 | $16.68 | $16.52 | $16.59 | $16.23 | 166,734 |
| 2023-06-02 | $16.15 | $16.50 | $16.13 | $16.49 | $16.13 | 170,341 |
| 2023-06-01 | $16.06 | $16.06 | $15.86 | $15.96 | $15.61 | 189,516 |
| 2023-05-31 | $15.97 | $16.05 | $15.90 | $15.94 | $15.60 | 158,868 |
| 2023-05-30 | $15.89 | $16.03 | $15.86 | $15.97 | $15.62 | 120,603 |
| 2023-05-26 | $15.88 | $15.94 | $15.77 | $15.90 | $15.56 | 91,122 |
| 2023-05-25 | $15.96 | $15.97 | $15.70 | $15.83 | $15.49 | 143,967 |
| 2023-05-24 | $16.20 | $16.20 | $15.87 | $15.97 | $15.62 | 125,608 |
| 2023-05-23 | $16.30 | $16.63 | $16.20 | $16.21 | $15.86 | 176,682 |
| 2023-05-22 | $16.22 | $16.41 | $16.16 | $16.33 | $15.98 | 153,108 |
| 2023-05-19 | $16.46 | $16.54 | $16.21 | $16.22 | $16.22 | 133,823 |
| 2023-05-18 | $16.38 | $16.52 | $16.26 | $16.30 | $16.30 | 137,937 |
| 2023-05-17 | $16.15 | $16.45 | $16.00 | $16.38 | $16.38 | 193,637 |
| 2023-05-16 | $16.31 | $16.46 | $16.07 | $16.07 | $16.07 | 159,409 |
| 2023-05-15 | $16.19 | $16.37 | $16.12 | $16.30 | $16.30 | 126,286 |
| 2023-05-12 | $16.00 | $16.20 | $15.90 | $16.20 | $16.20 | 114,534 |
| 2023-05-11 | $16.16 | $16.18 | $16.03 | $16.18 | $16.18 | 78,612 |
| 2023-05-10 | $16.35 | $16.35 | $16.09 | $16.24 | $16.24 | 94,005 |
| 2023-05-09 | $16.29 | $16.31 | $16.03 | $16.27 | $16.27 | 92,476 |
| 2023-05-08 | $16.39 | $16.39 | $16.20 | $16.31 | $16.31 | 109,377 |
| 2023-05-05 | $16.51 | $16.57 | $16.20 | $16.35 | $16.35 | 88,057 |
| 2023-05-04 | $16.23 | $16.38 | $16.13 | $16.34 | $16.34 | 112,603 |
| 2023-05-03 | $16.25 | $16.56 | $16.25 | $16.28 | $16.28 | 121,998 |
| 2023-05-02 | $16.25 | $16.46 | $16.06 | $16.38 | $16.38 | 165,566 |
| 2023-05-01 | $16.52 | $16.79 | $16.25 | $16.33 | $16.33 | 225,515 |
| 2023-04-28 | $16.66 | $17.28 | $16.66 | $16.84 | $16.84 | 182,082 |
| 2023-04-27 | $16.69 | $16.99 | $16.61 | $16.97 | $16.97 | 116,450 |
| 2023-04-26 | $16.80 | $16.92 | $16.61 | $16.68 | $16.68 | 122,409 |
| 2023-04-25 | $16.76 | $16.89 | $16.70 | $16.74 | $16.74 | 132,109 |
| 2023-04-24 | $16.81 | $16.98 | $16.72 | $16.80 | $16.80 | 199,558 |
| 2023-04-21 | $16.70 | $16.78 | $16.44 | $16.70 | $16.70 | 170,913 |
| 2023-04-20 | $16.39 | $16.55 | $16.35 | $16.45 | $16.45 | 90,440 |
| 2023-04-19 | $16.36 | $16.55 | $16.25 | $16.44 | $16.44 | 188,216 |
| 2023-04-18 | $16.72 | $16.72 | $16.40 | $16.45 | $16.45 | 96,732 |
| 2023-04-17 | $16.36 | $16.71 | $16.35 | $16.69 | $16.69 | 190,180 |
| 2023-04-14 | $16.44 | $16.59 | $16.21 | $16.35 | $16.35 | 159,524 |
| 2023-04-13 | $16.47 | $16.56 | $16.37 | $16.50 | $16.50 | 158,785 |
| 2023-04-12 | $16.71 | $16.78 | $16.50 | $16.50 | $16.50 | 177,419 |
| 2023-04-11 | $16.65 | $16.75 | $16.47 | $16.62 | $16.62 | 232,971 |
| 2023-04-10 | $16.80 | $16.94 | $16.44 | $16.66 | $16.66 | 219,567 |
| 2023-04-06 | $16.70 | $16.85 | $16.66 | $16.83 | $16.83 | 106,705 |
| 2023-04-05 | $16.62 | $16.74 | $16.58 | $16.66 | $16.66 | 137,442 |
| 2023-04-04 | $16.97 | $17.16 | $16.66 | $16.71 | $16.71 | 272,739 |
| 2023-04-03 | $17.26 | $17.44 | $16.84 | $17.03 | $17.03 | 224,138 |
| 2023-03-31 | $16.94 | $17.26 | $16.81 | $17.26 | $17.26 | 273,004 |
| 2023-03-30 | $16.71 | $16.84 | $16.64 | $16.80 | $16.80 | 182,692 |
| 2023-03-29 | $16.74 | $16.79 | $16.47 | $16.70 | $16.70 | 243,499 |
| 2023-03-28 | $16.48 | $16.64 | $16.46 | $16.56 | $16.56 | 197,142 |
| 2023-03-27 | $16.60 | $16.76 | $16.48 | $16.57 | $16.57 | 187,667 |
| 2023-03-24 | $16.13 | $16.55 | $16.06 | $16.54 | $16.54 | 308,425 |
| 2023-03-23 | $16.07 | $16.55 | $16.06 | $16.17 | $16.17 | 251,020 |
| 2023-03-22 | $16.72 | $16.72 | $16.02 | $16.06 | $16.06 | 256,799 |
| 2023-03-21 | $16.49 | $16.90 | $16.49 | $16.79 | $16.79 | 328,477 |
| 2023-03-20 | $16.13 | $16.46 | $16.10 | $16.33 | $16.33 | 372,165 |
| 2023-03-17 | $16.35 | $16.35 | $15.98 | $15.99 | $15.99 | 866,486 |
| 2023-03-16 | $16.40 | $16.77 | $16.28 | $16.47 | $16.47 | 307,227 |
| 2023-03-15 | $16.30 | $16.71 | $16.25 | $16.58 | $16.58 | 392,789 |
| 2023-03-14 | $16.61 | $17.00 | $16.49 | $16.52 | $16.52 | 363,213 |
| 2023-03-13 | $16.03 | $16.51 | $16.02 | $16.20 | $16.20 | 351,768 |
| 2023-03-10 | $16.88 | $16.95 | $16.14 | $16.27 | $16.27 | 339,923 |
| 2023-03-09 | $17.00 | $17.03 | $16.76 | $16.84 | $16.84 | 337,467 |
| 2023-03-08 | $17.14 | $17.23 | $16.86 | $17.04 | $17.04 | 245,668 |
| 2023-03-07 | $17.98 | $18.02 | $17.43 | $17.56 | $17.18 | 192,206 |
| 2023-03-06 | $17.57 | $18.08 | $17.57 | $17.98 | $17.59 | 315,180 |
| 2023-03-03 | $17.58 | $17.78 | $17.48 | $17.53 | $17.15 | 195,362 |
| 2023-03-02 | $17.64 | $17.79 | $17.40 | $17.51 | $17.13 | 156,213 |
| 2023-03-01 | $17.50 | $17.59 | $17.11 | $17.58 | $17.58 | 369,951 |
| 2023-02-28 | $17.84 | $17.96 | $17.54 | $17.58 | $17.58 | 245,568 |
| 2023-02-27 | $17.75 | $18.00 | $17.54 | $17.94 | $17.94 | 341,134 |
| 2023-02-24 | $18.21 | $18.25 | $16.88 | $17.66 | $17.66 | 861,781 |
| 2023-02-23 | $18.75 | $18.92 | $18.63 | $18.89 | $18.89 | 94,094 |
| 2023-02-22 | $18.76 | $19.00 | $18.64 | $18.69 | $18.69 | 123,769 |
| 2023-02-21 | $19.25 | $19.37 | $18.56 | $18.65 | $18.65 | 136,841 |
| 2023-02-17 | $19.36 | $19.43 | $19.11 | $19.24 | $19.24 | 117,724 |
| 2023-02-16 | $19.04 | $19.32 | $18.89 | $19.25 | $19.25 | 148,628 |
| 2023-02-15 | $19.23 | $19.29 | $19.05 | $19.21 | $19.21 | 78,880 |
| 2023-02-14 | $19.11 | $19.41 | $19.08 | $19.29 | $19.29 | 92,287 |
| 2023-02-13 | $19.19 | $19.35 | $19.14 | $19.23 | $19.23 | 152,892 |
| 2023-02-10 | $19.20 | $19.34 | $19.03 | $19.15 | $19.15 | 134,488 |
| 2023-02-09 | $19.48 | $19.57 | $19.18 | $19.26 | $19.26 | 88,475 |
| 2023-02-08 | $19.70 | $19.70 | $19.37 | $19.51 | $19.51 | 89,205 |
| 2023-02-07 | $19.55 | $19.74 | $19.42 | $19.71 | $19.71 | 133,085 |
| 2023-02-06 | $19.96 | $19.97 | $19.50 | $19.71 | $19.71 | 123,140 |
| 2023-02-03 | $19.78 | $19.97 | $19.67 | $19.96 | $19.96 | 87,535 |
| 2023-02-02 | $19.82 | $20.10 | $19.66 | $19.99 | $19.99 | 124,613 |
| 2023-02-01 | $19.51 | $19.86 | $19.41 | $19.68 | $19.68 | 135,912 |
| 2023-01-31 | $19.29 | $19.67 | $19.16 | $19.64 | $19.64 | 132,528 |
| 2023-01-30 | $19.29 | $19.47 | $19.20 | $19.31 | $19.31 | 107,597 |
| 2023-01-27 | $19.20 | $19.40 | $19.08 | $19.29 | $19.29 | 100,779 |
| 2023-01-26 | $19.12 | $19.22 | $18.98 | $19.18 | $19.18 | 87,929 |
| 2023-01-25 | $18.76 | $19.02 | $18.60 | $18.98 | $18.98 | 139,471 |
| 2023-01-24 | $18.73 | $18.75 | $18.55 | $18.71 | $18.71 | 83,326 |
| 2023-01-23 | $18.54 | $18.75 | $18.45 | $18.66 | $18.66 | 118,895 |
| 2023-01-20 | $18.37 | $18.62 | $18.15 | $18.62 | $18.62 | 98,428 |
| 2023-01-19 | $18.31 | $18.50 | $18.25 | $18.32 | $18.32 | 75,133 |
| 2023-01-18 | $18.67 | $18.77 | $18.32 | $18.35 | $18.35 | 69,000 |
| 2023-01-17 | $18.59 | $18.78 | $18.51 | $18.60 | $18.60 | 99,751 |
| 2023-01-13 | $18.80 | $18.84 | $18.65 | $18.74 | $18.74 | 78,051 |
| 2023-01-12 | $18.65 | $18.97 | $18.65 | $18.94 | $18.94 | 91,383 |
| 2023-01-11 | $18.46 | $18.76 | $18.46 | $18.71 | $18.71 | 94,222 |
| 2023-01-10 | $18.30 | $18.64 | $18.28 | $18.52 | $18.52 | 116,321 |
| 2023-01-09 | $18.02 | $18.43 | $18.01 | $18.33 | $18.33 | 92,542 |
| 2023-01-06 | $18.25 | $18.33 | $17.97 | $18.07 | $18.07 | 221,153 |
| 2023-01-05 | $18.67 | $18.71 | $18.06 | $18.24 | $18.24 | 171,621 |
| 2023-01-04 | $18.44 | $18.93 | $18.44 | $18.78 | $18.78 | 128,280 |
| 2023-01-03 | $18.50 | $18.83 | $18.32 | $18.48 | $18.48 | 182,035 |
| 2022-12-30 | $18.17 | $18.46 | $18.06 | $18.28 | $18.28 | 144,246 |
| 2022-12-29 | $17.99 | $18.34 | $17.89 | $18.11 | $18.11 | 125,522 |
| 2022-12-28 | $18.31 | $18.53 | $17.95 | $17.95 | $17.95 | 148,458 |
| 2022-12-27 | $18.22 | $18.45 | $18.03 | $18.31 | $18.31 | 182,835 |
| 2022-12-23 | $18.05 | $18.16 | $17.90 | $18.11 | $18.11 | 178,489 |
| 2022-12-22 | $17.67 | $18.19 | $17.67 | $18.16 | $18.16 | 184,906 |
| 2022-12-21 | $18.03 | $18.23 | $17.88 | $17.91 | $17.91 | 133,363 |
| 2022-12-20 | $18.20 | $18.26 | $17.92 | $17.92 | $17.92 | 126,671 |
| 2022-12-19 | $18.30 | $18.53 | $18.08 | $18.29 | $18.29 | 172,914 |
| 2022-12-16 | $18.28 | $18.44 | $18.05 | $18.28 | $18.28 | 231,859 |
| 2022-12-15 | $18.60 | $18.65 | $18.33 | $18.46 | $18.46 | 124,107 |
| 2022-12-14 | $18.80 | $18.92 | $18.55 | $18.70 | $18.70 | 165,559 |
| 2022-12-13 | $18.95 | $19.10 | $18.61 | $18.80 | $18.80 | 376,041 |
| 2022-12-12 | $19.00 | $19.05 | $18.17 | $18.72 | $18.72 | 401,423 |
| 2022-12-09 | $18.90 | $19.10 | $18.81 | $18.87 | $18.87 | 257,034 |
| 2022-12-08 | $19.32 | $19.52 | $19.00 | $19.29 | $18.91 | 648,862 |
| 2022-12-07 | $19.31 | $19.63 | $19.14 | $19.20 | $18.82 | 190,298 |
| 2022-12-06 | $19.30 | $19.39 | $19.01 | $19.30 | $18.92 | 248,771 |
| 2022-12-05 | $19.30 | $19.39 | $19.12 | $19.24 | $18.86 | 213,421 |
| 2022-12-02 | $19.13 | $19.48 | $19.06 | $19.30 | $18.92 | 624,095 |
| 2022-12-01 | $19.60 | $19.75 | $18.92 | $19.06 | $18.68 | 1,944,322 |
| 2022-11-30 | $21.08 | $21.33 | $20.75 | $20.97 | $20.56 | 112,242 |
| 2022-11-29 | $20.27 | $21.20 | $20.18 | $21.15 | $20.73 | 185,392 |
| 2022-11-28 | $20.50 | $21.00 | $20.13 | $20.24 | $19.84 | 112,899 |
| 2022-11-25 | $20.44 | $20.72 | $20.44 | $20.46 | $20.46 | 65,051 |
| 2022-11-23 | $20.32 | $20.56 | $20.30 | $20.35 | $20.35 | 98,896 |
| 2022-11-22 | $20.40 | $20.60 | $20.25 | $20.45 | $20.45 | 141,712 |
| 2022-11-21 | $20.36 | $20.44 | $20.15 | $20.39 | $20.39 | 83,274 |
| 2022-11-18 | $20.40 | $20.48 | $20.22 | $20.39 | $20.39 | 73,515 |
| 2022-11-17 | $19.82 | $20.15 | $19.71 | $20.15 | $20.15 | 103,777 |
| 2022-11-16 | $19.86 | $20.34 | $19.86 | $19.97 | $19.97 | 198,795 |
| 2022-11-15 | $19.95 | $20.27 | $19.85 | $20.02 | $20.02 | 79,887 |
| 2022-11-14 | $20.06 | $20.38 | $19.83 | $19.86 | $19.86 | 105,688 |
| 2022-11-11 | $20.13 | $20.31 | $19.91 | $20.23 | $20.23 | 158,402 |
| 2022-11-10 | $20.34 | $20.63 | $20.11 | $20.23 | $20.23 | 124,568 |
| 2022-11-09 | $19.81 | $20.02 | $19.63 | $19.67 | $19.67 | 69,003 |
| 2022-11-08 | $20.31 | $20.38 | $19.68 | $20.02 | $20.02 | 99,430 |
| 2022-11-07 | $20.60 | $20.65 | $20.03 | $20.39 | $20.39 | 122,676 |
| 2022-11-04 | $20.24 | $20.45 | $19.95 | $20.42 | $20.42 | 114,050 |
| 2022-11-03 | $19.96 | $20.33 | $19.50 | $20.11 | $20.11 | 100,801 |
| 2022-11-02 | $20.58 | $20.80 | $19.95 | $20.07 | $20.07 | 133,854 |
| 2022-11-01 | $20.35 | $20.53 | $20.00 | $20.42 | $20.42 | 172,299 |
| 2022-10-31 | $20.35 | $20.56 | $20.05 | $20.10 | $20.10 | 130,990 |
| 2022-10-28 | $20.00 | $20.66 | $19.89 | $20.45 | $20.45 | 120,113 |
| 2022-10-27 | $20.18 | $20.28 | $19.85 | $20.08 | $20.08 | 71,698 |
| 2022-10-26 | $20.00 | $20.25 | $19.90 | $20.01 | $20.01 | 76,642 |
| 2022-10-25 | $19.22 | $20.43 | $19.22 | $19.97 | $19.97 | 167,843 |
| 2022-10-24 | $18.91 | $19.30 | $18.91 | $19.19 | $19.19 | 95,940 |
| 2022-10-21 | $18.71 | $19.03 | $18.51 | $18.88 | $18.88 | 80,112 |
| 2022-10-20 | $18.50 | $18.95 | $18.50 | $18.58 | $18.58 | 54,417 |
| 2022-10-19 | $18.83 | $18.96 | $18.37 | $18.50 | $18.50 | 67,350 |
| 2022-10-18 | $18.93 | $19.20 | $18.54 | $18.83 | $18.83 | 110,301 |
| 2022-10-17 | $18.27 | $18.81 | $18.23 | $18.56 | $18.56 | 111,919 |
| 2022-10-14 | $18.42 | $18.60 | $17.82 | $17.87 | $17.87 | 53,764 |
| 2022-10-13 | $17.31 | $18.24 | $17.18 | $18.18 | $18.18 | 87,455 |
| 2022-10-12 | $17.82 | $17.82 | $17.52 | $17.58 | $17.58 | 67,046 |
| 2022-10-11 | $17.48 | $17.81 | $17.36 | $17.67 | $17.67 | 73,497 |
| 2022-10-10 | $17.65 | $17.90 | $17.39 | $17.47 | $17.47 | 97,030 |
| 2022-10-07 | $17.82 | $18.33 | $17.74 | $17.87 | $17.87 | 105,823 |
| 2022-10-06 | $18.28 | $18.41 | $17.82 | $17.84 | $17.84 | 78,826 |
| 2022-10-05 | $18.53 | $18.71 | $18.01 | $18.41 | $18.41 | 111,412 |
| 2022-10-04 | $18.82 | $19.52 | $18.55 | $18.77 | $18.77 | 167,435 |
| 2022-10-03 | $18.75 | $19.08 | $18.49 | $18.82 | $18.82 | 102,820 |
| 2022-09-30 | $18.70 | $18.86 | $18.48 | $18.74 | $18.74 | 98,941 |
| 2022-09-29 | $19.31 | $19.38 | $18.35 | $18.53 | $18.53 | 112,162 |
| 2022-09-28 | $18.85 | $19.54 | $18.63 | $19.31 | $19.31 | 109,759 |
| 2022-09-27 | $18.98 | $19.19 | $18.62 | $18.62 | $18.62 | 141,789 |
| 2022-09-26 | $19.23 | $19.47 | $18.71 | $18.96 | $18.96 | 177,424 |
| 2022-09-23 | $19.41 | $19.59 | $19.19 | $19.41 | $19.41 | 135,897 |
| 2022-09-22 | $19.86 | $19.86 | $19.45 | $19.54 | $19.54 | 131,553 |
| 2022-09-21 | $20.01 | $20.15 | $19.76 | $19.82 | $19.82 | 98,261 |
| 2022-09-20 | $20.30 | $20.30 | $19.92 | $19.92 | $19.92 | 103,166 |
| 2022-09-19 | $20.31 | $20.50 | $20.23 | $20.45 | $20.45 | 68,393 |
| 2022-09-16 | $19.69 | $20.46 | $19.60 | $20.42 | $20.42 | 289,236 |
| 2022-09-15 | $19.46 | $20.07 | $19.46 | $19.78 | $19.78 | 116,409 |
| 2022-09-14 | $19.76 | $19.89 | $19.47 | $19.62 | $19.62 | 143,485 |
| 2022-09-13 | $20.52 | $20.67 | $19.54 | $19.68 | $19.68 | 183,221 |
| 2022-09-12 | $20.52 | $20.89 | $20.40 | $20.76 | $20.76 | 115,148 |
| 2022-09-09 | $20.41 | $20.42 | $20.12 | $20.34 | $20.34 | 113,295 |
| 2022-09-08 | $20.85 | $20.96 | $20.38 | $20.63 | $20.25 | 149,272 |
| 2022-09-07 | $20.60 | $21.02 | $20.56 | $20.91 | $20.53 | 116,272 |
| 2022-09-06 | $20.98 | $21.11 | $20.18 | $20.59 | $20.59 | 150,773 |
| 2022-09-02 | $20.84 | $21.22 | $20.71 | $20.86 | $20.86 | 89,376 |
| 2022-09-01 | $21.12 | $21.26 | $20.59 | $20.75 | $20.75 | 182,552 |
| 2022-08-31 | $21.25 | $21.46 | $21.11 | $21.11 | $21.11 | 100,054 |
| 2022-08-30 | $21.43 | $21.47 | $21.16 | $21.19 | $21.19 | 81,274 |
| 2022-08-29 | $21.39 | $21.64 | $21.30 | $21.44 | $21.44 | 80,296 |
| 2022-08-26 | $22.03 | $22.07 | $21.44 | $21.48 | $21.48 | 75,063 |
| 2022-08-25 | $21.58 | $22.03 | $21.49 | $22.00 | $22.00 | 93,455 |
| 2022-08-24 | $21.80 | $22.00 | $21.45 | $21.45 | $21.45 | 135,832 |
| 2022-08-23 | $22.16 | $22.16 | $21.53 | $21.72 | $21.72 | 121,016 |
| 2022-08-22 | $21.88 | $22.06 | $21.76 | $22.05 | $22.05 | 205,439 |
| 2022-08-19 | $21.93 | $22.10 | $21.72 | $21.99 | $21.99 | 109,577 |
| 2022-08-18 | $22.10 | $22.18 | $21.94 | $21.94 | $21.94 | 91,005 |
| 2022-08-17 | $21.80 | $22.04 | $21.53 | $22.00 | $22.00 | 194,943 |
| 2022-08-16 | $22.44 | $22.69 | $21.54 | $21.77 | $21.77 | 269,524 |
| 2022-08-15 | $22.53 | $22.63 | $22.24 | $22.34 | $22.34 | 157,098 |
| 2022-08-12 | $22.30 | $23.07 | $22.30 | $22.56 | $22.56 | 219,110 |
| 2022-08-11 | $21.95 | $22.40 | $21.85 | $22.09 | $22.09 | 172,961 |
| 2022-08-10 | $21.85 | $21.88 | $21.49 | $21.75 | $21.75 | 184,193 |
| 2022-08-09 | $21.64 | $21.88 | $21.25 | $21.49 | $21.49 | 78,960 |
| 2022-08-08 | $21.66 | $21.89 | $21.36 | $21.60 | $21.60 | 108,698 |
| 2022-08-05 | $21.30 | $21.60 | $21.25 | $21.49 | $21.49 | 70,087 |
| 2022-08-04 | $21.33 | $21.53 | $21.26 | $21.43 | $21.43 | 72,169 |
| 2022-08-03 | $21.72 | $21.73 | $21.20 | $21.38 | $21.38 | 147,854 |
| 2022-08-02 | $21.53 | $21.99 | $21.28 | $21.48 | $21.48 | 121,942 |
| 2022-08-01 | $21.32 | $22.22 | $21.30 | $21.53 | $21.53 | 195,598 |
| 2022-07-29 | $22.27 | $22.40 | $21.15 | $21.20 | $21.20 | 170,377 |
| 2022-07-28 | $21.78 | $22.04 | $21.57 | $22.00 | $22.00 | 99,617 |
| 2022-07-27 | $21.44 | $21.71 | $21.33 | $21.65 | $21.65 | 56,988 |
| 2022-07-26 | $21.31 | $21.68 | $21.20 | $21.25 | $21.25 | 54,920 |
| 2022-07-25 | $21.48 | $21.59 | $21.22 | $21.46 | $21.46 | 46,217 |
| 2022-07-22 | $21.59 | $21.85 | $21.18 | $21.33 | $21.33 | 67,507 |
| 2022-07-21 | $21.39 | $21.76 | $21.11 | $21.73 | $21.73 | 68,169 |
| 2022-07-20 | $21.33 | $21.65 | $21.28 | $21.34 | $21.34 | 47,995 |
| 2022-07-19 | $21.00 | $21.56 | $21.00 | $21.33 | $21.33 | 72,341 |
| 2022-07-18 | $20.56 | $21.00 | $20.54 | $20.96 | $20.96 | 56,524 |
| 2022-07-15 | $20.52 | $20.63 | $20.26 | $20.54 | $20.54 | 63,797 |
| 2022-07-14 | $20.15 | $20.27 | $19.99 | $20.10 | $20.10 | 64,439 |
| 2022-07-13 | $20.39 | $20.77 | $20.20 | $20.25 | $20.25 | 66,886 |
| 2022-07-12 | $20.45 | $20.79 | $20.29 | $20.49 | $20.49 | 52,656 |
| 2022-07-11 | $20.28 | $20.72 | $20.12 | $20.53 | $20.53 | 57,742 |
| 2022-07-08 | $20.33 | $20.46 | $20.04 | $20.31 | $20.31 | 75,017 |
| 2022-07-07 | $20.88 | $20.88 | $20.24 | $20.26 | $20.26 | 74,269 |
| 2022-07-06 | $20.73 | $21.00 | $20.54 | $20.55 | $20.55 | 101,420 |
| 2022-07-05 | $20.45 | $20.70 | $19.94 | $20.64 | $20.64 | 178,852 |
| 2022-07-01 | $20.42 | $20.95 | $20.26 | $20.65 | $20.65 | 287,075 |
| 2022-06-30 | $60.70 | $61.88 | $60.40 | $61.12 | $20.37 | 112,101 |
| 2022-06-29 | $61.55 | $61.67 | $60.03 | $60.64 | $20.21 | 81,489 |
| 2022-06-28 | $62.02 | $62.45 | $61.22 | $61.29 | $20.43 | 51,003 |
| 2022-06-27 | $60.98 | $62.36 | $60.42 | $61.45 | $20.48 | 81,741 |
| 2022-06-24 | $59.38 | $60.76 | $59.38 | $60.64 | $20.21 | 182,502 |
| 2022-06-23 | $59.50 | $59.81 | $58.22 | $59.09 | $19.70 | 68,967 |
| 2022-06-22 | $59.07 | $60.44 | $58.89 | $59.64 | $19.88 | 78,159 |
| 2022-06-21 | $58.25 | $60.40 | $58.25 | $59.76 | $19.92 | 85,614 |
| 2022-06-17 | $58.40 | $59.21 | $58.06 | $58.10 | $19.37 | 109,341 |
| 2022-06-16 | $57.01 | $57.90 | $55.76 | $57.69 | $19.23 | 251,469 |
| 2022-06-15 | $57.52 | $58.36 | $57.22 | $57.39 | $19.13 | 220,599 |
| 2022-06-14 | $59.79 | $59.79 | $57.06 | $57.52 | $19.17 | 498,909 |
| 2022-06-13 | $61.00 | $61.31 | $59.69 | $59.77 | $19.92 | 162,381 |
| 2022-06-10 | $61.92 | $62.56 | $60.91 | $62.12 | $20.71 | 99,987 |
| 2022-06-09 | $62.88 | $63.15 | $62.19 | $62.32 | $20.77 | 71,547 |
| 2022-06-08 | $64.43 | $64.80 | $63.24 | $63.48 | $21.16 | 93,783 |
| 2022-06-07 | $65.67 | $66.22 | $65.01 | $65.97 | $21.61 | 195,216 |
| 2022-06-06 | $66.39 | $66.39 | $65.02 | $65.40 | $21.42 | 117,360 |
| 2022-06-03 | $65.65 | $66.00 | $65.03 | $65.47 | $21.44 | 112,647 |
| 2022-06-02 | $66.43 | $66.43 | $65.43 | $66.00 | $21.62 | 76,062 |
| 2022-06-01 | $66.42 | $66.75 | $64.75 | $65.92 | $21.59 | 159,543 |
| 2022-05-31 | $66.19 | $66.56 | $64.62 | $65.89 | $21.58 | 160,194 |
| 2022-05-27 | $66.48 | $66.76 | $65.89 | $66.26 | $21.70 | 180,066 |
| 2022-05-26 | $65.39 | $66.05 | $65.14 | $65.46 | $21.44 | 102,381 |
| 2022-05-25 | $64.30 | $65.21 | $64.12 | $64.68 | $21.19 | 85,098 |
| 2022-05-24 | $63.00 | $64.36 | $62.00 | $64.27 | $21.05 | 85,017 |
| 2022-05-23 | $61.75 | $63.58 | $61.75 | $62.85 | $20.59 | 75,210 |
| 2022-05-20 | $63.40 | $63.61 | $61.17 | $61.43 | $20.12 | 99,147 |
| 2022-05-19 | $63.30 | $64.62 | $62.97 | $63.03 | $20.65 | 122,658 |
| 2022-05-18 | $65.00 | $65.11 | $63.21 | $63.30 | $20.73 | 62,073 |
| 2022-05-17 | $65.07 | $65.88 | $64.27 | $65.00 | $21.29 | 117,735 |
| 2022-05-16 | $63.14 | $65.08 | $63.14 | $64.41 | $21.10 | 122,982 |
| 2022-05-13 | $61.00 | $63.41 | $60.69 | $62.74 | $20.55 | 113,682 |
| 2022-05-12 | $59.90 | $60.73 | $59.06 | $60.58 | $19.84 | 98,202 |
| 2022-05-11 | $59.77 | $61.08 | $59.54 | $59.96 | $19.64 | 77,439 |
| 2022-05-10 | $60.19 | $61.65 | $59.60 | $59.88 | $19.61 | 96,783 |
| 2022-05-09 | $61.54 | $63.00 | $60.10 | $60.33 | $19.76 | 165,876 |
| 2022-05-06 | $61.77 | $62.71 | $61.44 | $61.89 | $20.27 | 82,578 |
| 2022-05-05 | $63.17 | $63.99 | $61.07 | $61.80 | $20.24 | 153,180 |
| 2022-05-04 | $63.28 | $64.08 | $62.08 | $63.75 | $20.88 | 61,269 |
| 2022-05-03 | $61.10 | $62.89 | $61.00 | $62.44 | $20.45 | 76,623 |
| 2022-05-02 | $63.86 | $64.89 | $60.92 | $61.41 | $20.12 | 142,800 |
| 2022-04-29 | $64.22 | $65.37 | $63.34 | $63.77 | $20.89 | 101,700 |
| 2022-04-28 | $64.69 | $65.50 | $64.30 | $65.05 | $21.31 | 60,459 |
| 2022-04-27 | $62.09 | $64.36 | $61.63 | $64.11 | $21.00 | 130,224 |
| 2022-04-26 | $63.62 | $63.62 | $61.55 | $61.66 | $20.20 | 71,886 |
| 2022-04-25 | $63.61 | $63.86 | $62.00 | $63.68 | $20.86 | 87,666 |
| 2022-04-22 | $64.97 | $65.01 | $63.50 | $63.65 | $20.85 | 80,094 |
| 2022-04-21 | $66.27 | $66.27 | $64.73 | $64.99 | $21.29 | 68,394 |
| 2022-04-20 | $65.60 | $66.12 | $65.06 | $65.91 | $21.59 | 47,625 |
| 2022-04-19 | $64.81 | $65.74 | $64.51 | $64.97 | $21.28 | 68,514 |
| 2022-04-18 | $65.00 | $65.80 | $64.69 | $64.96 | $21.28 | 40,722 |
| 2022-04-14 | $66.20 | $66.35 | $65.01 | $65.18 | $21.35 | 51,837 |
| 2022-04-13 | $64.46 | $66.16 | $64.46 | $66.16 | $21.67 | 117,891 |
| 2022-04-12 | $64.48 | $65.21 | $63.79 | $64.15 | $21.01 | 71,058 |
| 2022-04-11 | $64.77 | $65.12 | $63.90 | $64.14 | $21.01 | 70,851 |
| 2022-04-08 | $63.54 | $64.90 | $62.80 | $64.31 | $21.07 | 80,934 |
| 2022-04-07 | $65.26 | $65.62 | $63.83 | $63.96 | $20.95 | 52,497 |
| 2022-04-06 | $66.18 | $66.88 | $65.41 | $65.51 | $21.46 | 131,067 |
| 2022-04-05 | $65.90 | $67.00 | $65.57 | $65.83 | $21.56 | 98,832 |
| 2022-04-04 | $67.35 | $67.38 | $65.33 | $65.91 | $21.59 | 88,953 |
| 2022-04-01 | $66.32 | $67.05 | $66.20 | $66.99 | $21.94 | 103,041 |
| 2022-03-31 | $65.14 | $67.15 | $64.66 | $66.32 | $21.72 | 287,805 |
| 2022-03-30 | $64.96 | $65.11 | $64.50 | $64.72 | $21.20 | 85,869 |
| 2022-03-29 | $65.00 | $65.37 | $64.50 | $65.10 | $21.32 | 138,318 |
| 2022-03-28 | $64.30 | $64.79 | $63.78 | $64.66 | $21.18 | 74,085 |
| 2022-03-25 | $63.71 | $64.58 | $63.71 | $64.35 | $21.08 | 48,666 |
| 2022-03-24 | $63.31 | $63.66 | $62.80 | $63.65 | $20.85 | 52,101 |
| 2022-03-23 | $64.05 | $64.09 | $62.90 | $63.05 | $20.65 | 82,152 |
| 2022-03-22 | $64.87 | $65.07 | $64.06 | $64.21 | $21.03 | 54,948 |
| 2022-03-21 | $64.82 | $65.00 | $64.13 | $64.84 | $21.24 | 69,516 |
| 2022-03-18 | $64.39 | $64.82 | $63.47 | $64.82 | $21.23 | 94,950 |
| 2022-03-17 | $63.70 | $64.68 | $63.70 | $64.41 | $21.10 | 49,563 |
| 2022-03-16 | $63.68 | $64.25 | $62.50 | $63.53 | $20.81 | 94,365 |
| 2022-03-15 | $63.81 | $63.85 | $63.08 | $63.45 | $20.78 | 59,703 |
| 2022-03-14 | $64.01 | $64.83 | $63.09 | $63.23 | $20.71 | 102,066 |
| 2022-03-11 | $64.49 | $65.00 | $63.79 | $64.06 | $20.98 | 119,511 |
| 2022-03-10 | $63.50 | $64.64 | $63.03 | $64.08 | $20.99 | 60,960 |
| 2022-03-09 | $64.01 | $64.54 | $62.79 | $63.44 | $20.78 | 188,826 |
| 2022-03-08 | $65.63 | $66.16 | $64.05 | $64.26 | $20.70 | 231,246 |
| 2022-03-07 | $67.11 | $67.11 | $64.51 | $64.82 | $20.88 | 155,145 |
| 2022-03-04 | $65.71 | $66.78 | $65.46 | $66.34 | $21.37 | 107,007 |
| 2022-03-03 | $64.77 | $66.26 | $64.39 | $66.20 | $21.32 | 123,153 |
| 2022-03-02 | $63.89 | $65.56 | $63.89 | $64.85 | $20.89 | 148,914 |
| 2022-03-01 | $63.56 | $64.00 | $62.55 | $63.37 | $20.41 | 196,572 |
| 2022-02-28 | $61.67 | $62.90 | $61.23 | $62.69 | $20.19 | 123,006 |
| 2022-02-25 | $61.55 | $62.37 | $60.59 | $62.37 | $20.09 | 79,086 |
| 2022-02-24 | $58.00 | $60.88 | $58.00 | $60.43 | $19.46 | 132,360 |
| 2022-02-23 | $58.58 | $59.21 | $58.18 | $58.50 | $18.84 | 103,563 |
| 2022-02-22 | $58.65 | $59.29 | $58.12 | $58.74 | $18.92 | 57,660 |
| 2022-02-18 | $59.03 | $59.93 | $58.51 | $59.26 | $19.09 | 62,151 |
| 2022-02-17 | $59.50 | $59.76 | $59.00 | $59.40 | $19.13 | 45,861 |
| 2022-02-16 | $58.46 | $59.79 | $58.10 | $59.69 | $19.22 | 74,388 |
| 2022-02-15 | $58.76 | $59.73 | $57.87 | $58.21 | $18.75 | 93,585 |
| 2022-02-14 | $59.59 | $59.64 | $58.24 | $58.24 | $18.76 | 81,609 |
| 2022-02-11 | $59.85 | $60.46 | $58.50 | $58.95 | $18.99 | 117,030 |
| 2022-02-10 | $59.49 | $60.33 | $59.34 | $59.87 | $19.28 | 102,018 |
| 2022-02-09 | $59.89 | $59.89 | $58.82 | $59.84 | $19.27 | 74,391 |
| 2022-02-08 | $58.36 | $59.37 | $58.25 | $59.11 | $19.04 | 56,271 |
| 2022-02-07 | $58.00 | $58.91 | $58.00 | $58.61 | $18.88 | 81,849 |
| 2022-02-04 | $58.38 | $58.79 | $57.42 | $58.38 | $18.80 | 96,645 |
| 2022-02-03 | $59.28 | $59.59 | $58.54 | $58.61 | $18.88 | 58,830 |
| 2022-02-02 | $59.57 | $60.28 | $58.52 | $59.01 | $19.01 | 77,610 |
| 2022-02-01 | $58.30 | $58.85 | $57.92 | $58.77 | $18.93 | 72,642 |
| 2022-01-31 | $57.64 | $58.64 | $57.45 | $58.59 | $18.87 | 100,794 |
| 2022-01-28 | $57.47 | $57.99 | $56.24 | $57.95 | $18.66 | 102,711 |
| 2022-01-27 | $59.05 | $59.14 | $57.71 | $57.80 | $18.62 | 129,897 |
| 2022-01-26 | $59.85 | $60.32 | $57.61 | $58.13 | $18.72 | 118,530 |
| 2022-01-25 | $58.70 | $59.69 | $58.01 | $59.09 | $19.03 | 113,268 |
| 2022-01-24 | $59.24 | $59.54 | $57.31 | $59.31 | $19.10 | 187,653 |
| 2022-01-21 | $59.37 | $60.32 | $58.30 | $60.01 | $19.33 | 177,438 |
| 2022-01-20 | $63.24 | $63.40 | $59.62 | $59.70 | $19.23 | 275,868 |
| 2022-01-19 | $63.26 | $63.80 | $62.81 | $62.81 | $20.23 | 144,276 |
| 2022-01-18 | $64.15 | $64.15 | $63.16 | $63.66 | $20.50 | 144,927 |
| 2022-01-14 | $64.50 | $64.50 | $63.11 | $64.16 | $20.66 | 135,867 |
| 2022-01-13 | $62.75 | $64.85 | $62.75 | $64.42 | $20.75 | 193,491 |
| 2022-01-12 | $63.72 | $63.72 | $62.68 | $62.80 | $20.23 | 95,826 |
| 2022-01-11 | $62.71 | $63.73 | $62.04 | $63.47 | $20.44 | 151,158 |
| 2022-01-10 | $63.06 | $63.06 | $62.15 | $62.70 | $20.19 | 116,604 |
| 2022-01-07 | $62.67 | $63.25 | $62.41 | $62.73 | $20.20 | 188,196 |
| 2022-01-06 | $61.29 | $62.60 | $61.29 | $62.27 | $20.06 | 77,379 |
| 2022-01-05 | $61.95 | $62.38 | $61.01 | $61.29 | $19.74 | 104,406 |
| 2022-01-04 | $63.00 | $63.94 | $61.72 | $62.02 | $19.97 | 154,107 |
| 2022-01-03 | $61.84 | $63.11 | $61.60 | $63.00 | $20.29 | 167,373 |
| 2021-12-31 | $61.47 | $61.68 | $60.91 | $61.42 | $19.78 | 263,421 |
| 2021-12-30 | $61.22 | $61.68 | $61.01 | $61.22 | $19.72 | 96,795 |
| 2021-12-29 | $60.40 | $61.24 | $60.00 | $60.93 | $19.62 | 161,097 |
| 2021-12-28 | $60.19 | $60.66 | $59.94 | $60.12 | $19.36 | 132,822 |
| 2021-12-27 | $59.80 | $60.50 | $59.42 | $60.15 | $19.37 | 155,106 |
| 2021-12-23 | $59.00 | $60.00 | $58.33 | $59.76 | $19.25 | 175,425 |
| 2021-12-22 | $57.49 | $58.86 | $57.27 | $58.59 | $18.87 | 106,419 |
| 2021-12-21 | $56.00 | $57.39 | $56.00 | $57.28 | $18.45 | 361,620 |
| 2021-12-20 | $55.00 | $55.47 | $54.05 | $55.34 | $17.82 | 146,244 |
| 2021-12-17 | $55.42 | $55.64 | $54.93 | $55.47 | $17.87 | 111,957 |
| 2021-12-16 | $56.03 | $56.28 | $54.80 | $55.63 | $17.92 | 153,936 |
| 2021-12-15 | $55.76 | $56.09 | $54.90 | $55.83 | $17.98 | 107,973 |
| 2021-12-14 | $55.50 | $55.98 | $55.18 | $55.47 | $17.87 | 113,643 |
| 2021-12-13 | $55.06 | $55.57 | $54.75 | $55.32 | $17.82 | 162,981 |
| 2021-12-10 | $54.54 | $54.92 | $54.25 | $54.81 | $17.65 | 91,767 |
| 2021-12-09 | $55.00 | $55.07 | $54.50 | $54.68 | $17.61 | 68,472 |
| 2021-12-08 | $54.37 | $55.60 | $54.37 | $55.27 | $17.80 | 81,000 |
| 2021-12-07 | $55.99 | $56.20 | $55.45 | $55.72 | $17.63 | 102,501 |
| 2021-12-06 | $55.30 | $56.24 | $55.08 | $55.42 | $17.53 | 88,767 |
| 2021-12-03 | $55.93 | $56.28 | $54.55 | $54.91 | $17.37 | 73,299 |
| 2021-12-02 | $54.77 | $55.98 | $54.50 | $55.45 | $17.54 | 112,893 |
| 2021-12-01 | $55.67 | $56.05 | $54.44 | $54.48 | $17.23 | 115,035 |
| 2021-11-30 | $55.13 | $55.73 | $54.48 | $54.92 | $17.37 | 137,778 |
| 2021-11-29 | $55.61 | $56.71 | $54.29 | $55.71 | $17.62 | 180,867 |
| 2021-11-26 | $55.85 | $56.00 | $54.05 | $54.94 | $17.38 | 111,267 |
| 2021-11-24 | $55.89 | $56.71 | $55.58 | $56.49 | $17.87 | 115,479 |
| 2021-11-23 | $57.33 | $58.02 | $56.29 | $56.43 | $17.85 | 139,191 |
| 2021-11-22 | $57.10 | $57.99 | $56.26 | $57.69 | $18.25 | 90,396 |
| 2021-11-19 | $57.35 | $57.54 | $56.08 | $57.10 | $18.06 | 118,521 |
| 2021-11-18 | $56.69 | $57.54 | $56.66 | $57.35 | $18.14 | 121,122 |
| 2021-11-17 | $57.36 | $57.36 | $55.93 | $56.91 | $18.00 | 135,372 |
| 2021-11-16 | $55.96 | $57.32 | $55.65 | $57.21 | $18.10 | 270,534 |
| 2021-11-15 | $55.99 | $56.39 | $55.57 | $56.29 | $17.81 | 101,232 |
| 2021-11-12 | $56.38 | $56.43 | $55.65 | $55.66 | $17.61 | 37,461 |
| 2021-11-11 | $55.92 | $56.49 | $55.49 | $56.49 | $17.87 | 44,091 |
| 2021-11-10 | $55.41 | $56.18 | $55.36 | $55.88 | $17.68 | 40,416 |
| 2021-11-09 | $55.43 | $55.57 | $54.75 | $55.39 | $17.52 | 39,111 |
| 2021-11-08 | $56.91 | $56.91 | $55.00 | $55.17 | $17.45 | 100,554 |
| 2021-11-05 | $54.76 | $56.71 | $54.76 | $56.49 | $17.87 | 111,306 |
| 2021-11-04 | $54.25 | $54.71 | $53.76 | $54.22 | $17.15 | 74,118 |
| 2021-11-03 | $53.96 | $54.45 | $53.96 | $54.33 | $17.19 | 351,597 |
| 2021-11-02 | $54.29 | $54.49 | $53.50 | $53.90 | $17.05 | 344,754 |
| 2021-11-01 | $54.05 | $54.63 | $53.64 | $54.13 | $17.12 | 75,480 |
| 2021-10-29 | $54.33 | $54.92 | $53.61 | $53.61 | $16.96 | 80,343 |
| 2021-10-28 | $54.01 | $54.55 | $53.57 | $54.02 | $17.09 | 44,043 |
| 2021-10-27 | $53.66 | $54.60 | $53.52 | $54.14 | $17.13 | 66,528 |
| 2021-10-26 | $53.83 | $54.47 | $53.30 | $53.92 | $17.06 | 76,155 |
| 2021-10-25 | $53.00 | $54.00 | $52.82 | $53.49 | $16.92 | 53,199 |
| 2021-10-22 | $53.70 | $53.84 | $52.70 | $53.13 | $16.81 | 56,244 |
| 2021-10-21 | $54.37 | $54.37 | $53.09 | $53.37 | $16.88 | 50,679 |
| 2021-10-20 | $53.36 | $54.44 | $53.04 | $54.44 | $17.22 | 44,436 |
| 2021-10-19 | $53.61 | $53.71 | $53.11 | $53.33 | $16.87 | 40,824 |
| 2021-10-18 | $53.35 | $54.00 | $53.21 | $53.45 | $16.91 | 50,463 |
| 2021-10-15 | $54.58 | $54.65 | $53.51 | $53.51 | $16.93 | 75,324 |
| 2021-10-14 | $54.10 | $54.50 | $53.78 | $54.11 | $17.12 | 69,279 |
| 2021-10-13 | $53.83 | $53.98 | $53.35 | $53.90 | $17.05 | 27,483 |
| 2021-10-12 | $53.30 | $53.87 | $53.28 | $53.69 | $16.98 | 29,511 |
| 2021-10-11 | $53.14 | $53.86 | $53.14 | $53.49 | $16.92 | 52,263 |
| 2021-10-08 | $54.09 | $54.09 | $53.18 | $53.30 | $16.86 | 67,833 |
| 2021-10-07 | $54.28 | $55.00 | $53.80 | $54.10 | $17.11 | 48,081 |
| 2021-10-06 | $53.63 | $54.18 | $52.78 | $54.10 | $17.11 | 81,117 |
| 2021-10-05 | $54.93 | $54.93 | $53.84 | $53.85 | $17.04 | 70,791 |
| 2021-10-04 | $55.00 | $55.50 | $54.72 | $55.01 | $17.40 | 126,696 |
| 2021-10-01 | $53.70 | $55.19 | $53.60 | $54.72 | $17.31 | 141,873 |
| 2021-09-30 | $54.19 | $54.22 | $53.35 | $53.76 | $17.01 | 98,085 |
| 2021-09-29 | $53.10 | $54.18 | $52.99 | $53.76 | $17.01 | 69,639 |
| 2021-09-28 | $53.63 | $53.65 | $53.01 | $53.03 | $16.78 | 61,092 |
| 2021-09-27 | $53.81 | $54.81 | $53.32 | $53.47 | $16.92 | 88,470 |
| 2021-09-24 | $54.50 | $54.50 | $54.00 | $54.07 | $17.10 | 32,262 |
| 2021-09-23 | $54.59 | $54.97 | $54.28 | $54.72 | $17.31 | 39,975 |
| 2021-09-22 | $53.22 | $54.26 | $53.22 | $54.16 | $17.13 | 100,452 |
| 2021-09-21 | $53.39 | $53.84 | $53.00 | $53.31 | $16.86 | 72,255 |
| 2021-09-20 | $53.56 | $54.02 | $52.66 | $53.07 | $16.79 | 119,196 |
| 2021-09-17 | $54.55 | $54.75 | $53.51 | $53.77 | $17.01 | 220,179 |
| 2021-09-16 | $54.19 | $54.48 | $53.82 | $54.32 | $17.18 | 79,614 |
| 2021-09-15 | $54.45 | $54.75 | $54.14 | $54.56 | $17.26 | 102,942 |
| 2021-09-14 | $54.30 | $54.55 | $53.52 | $54.49 | $17.24 | 71,175 |
| 2021-09-13 | $54.00 | $54.29 | $53.78 | $54.10 | $17.11 | 84,675 |
| 2021-09-10 | $54.67 | $54.67 | $53.57 | $54.01 | $17.09 | 107,727 |
| 2021-09-09 | $54.69 | $54.95 | $54.07 | $54.46 | $17.23 | 68,715 |
| 2021-09-08 | $54.68 | $55.94 | $54.03 | $54.72 | $17.31 | 161,505 |
| 2021-09-07 | $57.05 | $57.43 | $56.13 | $56.38 | $17.52 | 162,948 |
| 2021-09-03 | $57.40 | $58.00 | $56.12 | $56.83 | $17.66 | 148,017 |
| 2021-09-02 | $57.19 | $58.11 | $56.61 | $57.27 | $17.79 | 243,771 |
| 2021-09-01 | $56.23 | $57.28 | $55.42 | $56.97 | $17.70 | 129,507 |
| 2021-08-31 | $55.51 | $56.25 | $55.22 | $56.09 | $17.43 | 67,152 |
| 2021-08-30 | $55.40 | $55.70 | $54.92 | $55.37 | $17.20 | 83,751 |
| 2021-08-27 | $54.12 | $55.65 | $54.00 | $55.34 | $17.19 | 77,826 |
| 2021-08-26 | $54.09 | $54.25 | $53.45 | $53.85 | $16.73 | 69,450 |
| 2021-08-25 | $53.92 | $54.37 | $53.81 | $54.02 | $16.78 | 94,842 |
| 2021-08-24 | $54.37 | $54.70 | $53.56 | $54.09 | $16.80 | 70,353 |
| 2021-08-23 | $54.44 | $54.50 | $53.51 | $54.33 | $16.88 | 65,427 |
| 2021-08-20 | $52.76 | $54.43 | $52.70 | $54.17 | $16.83 | 95,004 |
| 2021-08-19 | $53.28 | $53.91 | $52.28 | $53.05 | $16.48 | 96,816 |
| 2021-08-18 | $54.24 | $54.54 | $53.28 | $53.60 | $16.65 | 74,385 |
| 2021-08-17 | $55.02 | $55.02 | $53.78 | $54.38 | $16.89 | 58,095 |
| 2021-08-16 | $54.97 | $56.00 | $54.53 | $55.46 | $17.23 | 88,149 |
| 2021-08-13 | $55.11 | $55.39 | $54.55 | $54.82 | $17.03 | 44,880 |
| 2021-08-12 | $54.39 | $54.98 | $53.78 | $54.85 | $17.04 | 84,768 |
| 2021-08-11 | $54.96 | $55.00 | $54.48 | $54.69 | $16.99 | 41,622 |
| 2021-08-10 | $54.50 | $55.00 | $53.79 | $54.96 | $17.07 | 69,333 |
| 2021-08-09 | $54.76 | $54.76 | $54.21 | $54.50 | $16.93 | 57,972 |
| 2021-08-06 | $54.21 | $54.87 | $54.19 | $54.75 | $17.01 | 86,739 |
| 2021-08-05 | $53.60 | $54.32 | $53.60 | $54.24 | $16.85 | 68,298 |
| 2021-08-04 | $54.30 | $54.35 | $53.56 | $53.64 | $16.66 | 87,240 |
| 2021-08-03 | $54.41 | $54.96 | $54.00 | $54.37 | $16.89 | 57,858 |
| 2021-08-02 | $56.07 | $56.60 | $54.14 | $54.37 | $16.89 | 106,152 |
| 2021-07-30 | $54.49 | $56.61 | $54.34 | $56.19 | $17.46 | 160,650 |
| 2021-07-29 | $55.07 | $55.30 | $54.36 | $54.85 | $17.04 | 77,046 |
| 2021-07-28 | $54.68 | $54.96 | $54.10 | $54.62 | $16.97 | 57,924 |
| 2021-07-27 | $53.77 | $54.82 | $53.77 | $54.30 | $16.87 | 57,516 |
| 2021-07-26 | $54.41 | $54.73 | $53.78 | $54.17 | $16.83 | 76,341 |
| 2021-07-23 | $54.38 | $54.38 | $53.89 | $54.23 | $16.85 | 63,576 |
| 2021-07-22 | $54.49 | $54.49 | $53.76 | $53.83 | $16.72 | 52,512 |
| 2021-07-21 | $54.62 | $55.26 | $54.38 | $54.86 | $17.04 | 99,078 |
| 2021-07-20 | $52.98 | $55.24 | $52.98 | $54.31 | $16.87 | 300,177 |
| 2021-07-19 | $54.80 | $54.80 | $52.40 | $52.66 | $16.36 | 179,664 |
| 2021-07-16 | $55.69 | $56.20 | $55.00 | $55.31 | $17.18 | 125,031 |
| 2021-07-15 | $54.94 | $55.60 | $54.75 | $55.55 | $17.26 | 86,166 |
| 2021-07-14 | $54.73 | $55.43 | $54.65 | $54.84 | $17.04 | 81,261 |
| 2021-07-13 | $55.35 | $55.38 | $54.43 | $54.67 | $16.98 | 77,925 |
| 2021-07-12 | $54.68 | $55.48 | $54.47 | $55.35 | $17.20 | 89,868 |
| 2021-07-09 | $54.19 | $55.19 | $53.94 | $55.05 | $17.10 | 60,045 |
| 2021-07-08 | $54.88 | $54.97 | $53.47 | $53.88 | $16.74 | 134,628 |
| 2021-07-07 | $54.80 | $55.40 | $54.28 | $55.22 | $17.16 | 111,384 |
| 2021-07-06 | $55.23 | $55.23 | $54.23 | $54.79 | $17.02 | 163,851 |
| 2021-07-02 | $54.71 | $55.11 | $54.44 | $54.93 | $17.07 | 105,447 |
| 2021-07-01 | $53.65 | $54.70 | $53.40 | $54.61 | $16.97 | 122,121 |
| 2021-06-30 | $53.45 | $53.86 | $53.33 | $53.52 | $16.63 | 159,810 |
| 2021-06-29 | $54.16 | $54.49 | $53.24 | $53.31 | $16.56 | 80,037 |
| 2021-06-28 | $53.00 | $53.82 | $52.35 | $53.82 | $16.72 | 170,445 |
| 2021-06-25 | $53.79 | $54.03 | $53.16 | $53.16 | $16.52 | 275,661 |
| 2021-06-24 | $54.54 | $55.00 | $53.34 | $53.79 | $16.71 | 92,403 |
| 2021-06-23 | $53.29 | $55.04 | $53.25 | $54.54 | $16.94 | 175,215 |
| 2021-06-22 | $53.24 | $53.55 | $52.12 | $53.12 | $16.50 | 148,317 |
| 2021-06-21 | $52.50 | $53.50 | $52.12 | $53.18 | $16.52 | 183,204 |
| 2021-06-18 | $53.54 | $54.16 | $51.98 | $51.98 | $16.15 | 271,938 |
| 2021-06-17 | $55.35 | $56.19 | $54.69 | $55.74 | $16.99 | 256,734 |
| 2021-06-16 | $55.92 | $56.07 | $55.32 | $55.57 | $16.94 | 153,702 |
| 2021-06-15 | $56.11 | $56.12 | $55.13 | $55.79 | $17.01 | 192,972 |
| 2021-06-14 | $55.58 | $55.92 | $55.46 | $55.85 | $17.02 | 182,085 |
| 2021-06-11 | $55.91 | $55.91 | $55.08 | $55.30 | $16.86 | 124,410 |
| 2021-06-10 | $55.99 | $55.99 | $55.45 | $55.70 | $16.98 | 157,785 |
| 2021-06-09 | $55.58 | $56.07 | $55.50 | $55.77 | $17.00 | 117,024 |
| 2021-06-08 | $55.39 | $55.70 | $55.12 | $55.49 | $16.91 | 145,011 |
| 2021-06-07 | $53.66 | $55.21 | $53.51 | $55.05 | $16.78 | 92,481 |
| 2021-06-04 | $53.72 | $53.72 | $53.15 | $53.51 | $16.31 | 80,034 |
| 2021-06-03 | $54.00 | $54.41 | $53.78 | $53.78 | $16.39 | 78,249 |
| 2021-06-02 | $55.05 | $55.05 | $54.04 | $54.30 | $16.55 | 92,271 |
| 2021-06-01 | $53.50 | $54.84 | $53.09 | $54.84 | $16.72 | 135,012 |
| 2021-05-28 | $53.45 | $53.45 | $52.76 | $52.82 | $16.10 | 91,983 |
| 2021-05-27 | $53.40 | $53.40 | $52.70 | $52.70 | $16.06 | 66,837 |
| 2021-05-26 | $52.50 | $53.50 | $52.40 | $52.93 | $16.13 | 91,062 |
| 2021-05-25 | $53.75 | $53.93 | $52.28 | $52.28 | $15.94 | 155,154 |
| 2021-05-24 | $53.35 | $53.97 | $52.70 | $53.75 | $16.38 | 134,385 |
| 2021-05-21 | $52.45 | $53.03 | $51.98 | $53.03 | $16.16 | 77,790 |
| 2021-05-20 | $51.41 | $52.23 | $50.79 | $52.08 | $15.87 | 81,084 |
| 2021-05-19 | $51.48 | $51.75 | $50.47 | $51.57 | $15.72 | 117,501 |
| 2021-05-18 | $52.51 | $53.10 | $51.87 | $51.91 | $15.82 | 84,702 |
| 2021-05-17 | $52.00 | $52.58 | $51.51 | $52.24 | $15.92 | 64,656 |
| 2021-05-14 | $51.80 | $52.26 | $51.50 | $52.12 | $15.89 | 87,774 |
| 2021-05-13 | $50.61 | $51.90 | $50.61 | $51.58 | $15.72 | 83,220 |
| 2021-05-12 | $50.15 | $50.70 | $50.09 | $50.50 | $15.39 | 254,601 |
| 2021-05-11 | $51.00 | $51.00 | $49.93 | $50.14 | $15.28 | 198,234 |
| 2021-05-10 | $52.65 | $52.88 | $51.16 | $51.28 | $15.63 | 112,008 |
| 2021-05-07 | $51.35 | $53.08 | $51.23 | $52.65 | $16.05 | 113,931 |
| 2021-05-06 | $50.00 | $51.57 | $50.00 | $51.57 | $15.72 | 201,531 |
| 2021-05-05 | $51.14 | $51.36 | $49.48 | $49.99 | $15.24 | 153,585 |
| 2021-05-04 | $52.71 | $53.01 | $50.55 | $50.70 | $15.45 | 251,910 |
| 2021-05-03 | $52.70 | $53.37 | $52.27 | $52.89 | $16.12 | 200,832 |
| 2021-04-30 | $52.97 | $53.38 | $52.81 | $53.00 | $16.15 | 532,830 |
| 2021-04-29 | $52.77 | $53.46 | $52.59 | $53.07 | $16.18 | 122,922 |
| 2021-04-28 | $52.47 | $53.07 | $52.47 | $52.79 | $16.09 | 70,611 |
| 2021-04-27 | $52.71 | $53.07 | $52.01 | $52.65 | $16.05 | 149,316 |
| 2021-04-26 | $51.90 | $52.72 | $51.90 | $52.32 | $15.95 | 83,256 |
| 2021-04-23 | $52.07 | $52.56 | $51.64 | $52.07 | $15.87 | 107,634 |
| 2021-04-22 | $53.26 | $53.26 | $52.03 | $52.25 | $15.93 | 172,713 |
| 2021-04-21 | $52.31 | $53.24 | $52.30 | $53.07 | $16.18 | 52,719 |
| 2021-04-20 | $52.64 | $53.15 | $52.00 | $52.66 | $16.05 | 125,199 |
| 2021-04-19 | $52.85 | $53.32 | $52.62 | $53.13 | $16.19 | 86,958 |
| 2021-04-16 | $53.44 | $53.54 | $52.75 | $53.03 | $16.16 | 157,086 |
| 2021-04-15 | $53.74 | $53.74 | $52.60 | $53.11 | $16.19 | 93,693 |
| 2021-04-14 | $53.10 | $53.50 | $52.73 | $53.24 | $16.23 | 181,179 |
| 2021-04-13 | $53.69 | $53.80 | $53.16 | $53.25 | $16.23 | 120,609 |
| 2021-04-12 | $52.92 | $53.91 | $52.85 | $53.48 | $16.30 | 100,452 |
| 2021-04-09 | $52.74 | $53.10 | $52.21 | $52.85 | $16.11 | 104,637 |
| 2021-04-08 | $53.30 | $53.30 | $52.52 | $52.92 | $16.13 | 151,251 |
| 2021-04-07 | $53.27 | $53.27 | $52.50 | $52.80 | $16.09 | 193,818 |
| 2021-04-06 | $52.90 | $53.52 | $52.75 | $52.94 | $16.14 | 129,576 |
| 2021-04-05 | $53.04 | $53.47 | $52.61 | $52.89 | $16.12 | 182,580 |
| 2021-04-01 | $52.48 | $53.10 | $52.48 | $53.04 | $16.17 | 114,267 |
| 2021-03-31 | $53.32 | $53.32 | $51.89 | $52.01 | $15.85 | 224,427 |
| 2021-03-30 | $51.83 | $53.74 | $51.80 | $52.94 | $16.14 | 226,800 |
| 2021-03-29 | $51.22 | $52.60 | $51.02 | $51.83 | $15.80 | 150,501 |
| 2021-03-26 | $51.16 | $51.58 | $50.34 | $51.22 | $15.61 | 218,460 |
| 2021-03-25 | $49.61 | $52.00 | $48.95 | $50.96 | $15.53 | 281,103 |
| 2021-03-24 | $49.64 | $50.73 | $49.05 | $49.24 | $15.01 | 543,675 |
| 2021-03-23 | $50.47 | $51.61 | $48.81 | $49.29 | $15.02 | 194,136 |
| 2021-03-22 | $52.07 | $52.50 | $50.41 | $50.41 | $15.37 | 165,213 |
| 2021-03-19 | $54.25 | $54.58 | $52.15 | $52.15 | $15.90 | 437,103 |
| 2021-03-18 | $56.26 | $56.52 | $55.14 | $55.68 | $16.65 | 236,418 |
| 2021-03-17 | $56.11 | $56.47 | $55.40 | $56.17 | $16.80 | 145,386 |
| 2021-03-16 | $55.87 | $56.67 | $55.26 | $55.85 | $16.70 | 102,408 |
| 2021-03-15 | $56.07 | $56.66 | $55.65 | $56.07 | $16.77 | 195,180 |
| 2021-03-12 | $56.10 | $56.90 | $55.20 | $56.06 | $16.77 | 159,888 |
| 2021-03-11 | $54.97 | $56.10 | $54.20 | $56.10 | $16.78 | 111,945 |
| 2021-03-10 | $53.68 | $54.59 | $53.52 | $54.30 | $16.24 | 118,023 |
| 2021-03-09 | $53.87 | $54.07 | $52.64 | $52.89 | $15.82 | 102,192 |
| 2021-03-08 | $53.83 | $54.20 | $52.60 | $53.60 | $16.03 | 226,029 |
| 2021-03-05 | $55.30 | $55.48 | $53.54 | $54.00 | $16.15 | 139,221 |
| 2021-03-04 | $54.02 | $55.71 | $53.23 | $55.07 | $16.47 | 237,039 |
| 2021-03-03 | $52.31 | $54.54 | $52.27 | $54.24 | $16.22 | 127,305 |
| 2021-03-02 | $53.00 | $53.04 | $51.02 | $51.85 | $15.51 | 102,441 |
| 2021-03-01 | $53.16 | $53.89 | $52.50 | $52.64 | $15.74 | 124,098 |
| 2021-02-26 | $51.24 | $52.40 | $50.10 | $51.75 | $15.48 | 136,632 |
| 2021-02-25 | $51.78 | $52.91 | $50.32 | $50.48 | $15.10 | 116,649 |
| 2021-02-24 | $50.01 | $53.21 | $49.94 | $51.58 | $15.43 | 217,068 |
| 2021-02-23 | $48.84 | $50.10 | $48.29 | $49.93 | $14.93 | 126,513 |
| 2021-02-22 | $49.55 | $50.06 | $48.49 | $49.37 | $14.77 | 260,469 |
| 2021-02-19 | $50.00 | $50.00 | $48.72 | $49.42 | $14.78 | 236,049 |
| 2021-02-18 | $49.23 | $49.45 | $47.27 | $47.43 | $14.18 | 124,110 |
| 2021-02-17 | $49.30 | $49.99 | $49.00 | $49.10 | $14.68 | 259,812 |
| 2021-02-16 | $48.94 | $49.67 | $48.90 | $49.24 | $14.73 | 109,530 |
| 2021-02-12 | $47.47 | $49.13 | $47.40 | $48.61 | $14.54 | 236,493 |
| 2021-02-11 | $46.42 | $47.38 | $46.42 | $47.19 | $14.11 | 134,124 |
| 2021-02-10 | $46.37 | $46.93 | $45.88 | $46.09 | $13.78 | 111,492 |
| 2021-02-09 | $44.99 | $46.60 | $44.50 | $45.68 | $13.66 | 274,455 |
| 2021-02-08 | $44.80 | $45.48 | $43.97 | $44.35 | $13.26 | 225,429 |
| 2021-02-05 | $45.29 | $45.48 | $44.25 | $44.74 | $13.38 | 55,212 |
| 2021-02-04 | $44.24 | $45.47 | $43.96 | $45.47 | $13.60 | 69,339 |
| 2021-02-03 | $45.40 | $45.76 | $41.80 | $43.87 | $13.12 | 170,937 |
| 2021-02-02 | $42.67 | $45.45 | $42.43 | $45.45 | $13.59 | 118,287 |
| 2021-02-01 | $44.33 | $44.59 | $42.32 | $43.43 | $12.99 | 81,105 |
| 2021-01-29 | $42.82 | $43.50 | $41.80 | $42.13 | $12.60 | 150,435 |
| 2021-01-28 | $42.31 | $43.88 | $42.25 | $43.01 | $12.86 | 100,284 |
| 2021-01-27 | $43.47 | $43.47 | $42.40 | $42.40 | $12.68 | 109,986 |
| 2021-01-26 | $44.74 | $44.77 | $43.50 | $43.76 | $13.09 | 110,841 |
| 2021-01-25 | $45.81 | $45.81 | $44.24 | $44.87 | $13.42 | 77,898 |
| 2021-01-22 | $44.93 | $45.37 | $44.07 | $45.37 | $13.57 | 78,018 |
| 2021-01-21 | $46.00 | $46.98 | $44.64 | $44.92 | $13.43 | 95,328 |
| 2021-01-20 | $45.45 | $46.20 | $45.45 | $45.60 | $13.64 | 73,053 |
| 2021-01-19 | $47.72 | $47.72 | $45.32 | $45.57 | $13.63 | 247,470 |
| 2021-01-15 | $47.21 | $47.21 | $45.50 | $45.85 | $13.71 | 117,087 |
| 2021-01-14 | $46.51 | $47.45 | $46.51 | $46.77 | $13.99 | 236,877 |
| 2021-01-13 | $47.60 | $47.60 | $46.04 | $46.47 | $13.90 | 168,624 |
| 2021-01-12 | $45.65 | $46.00 | $43.69 | $45.95 | $13.74 | 242,925 |
| 2021-01-11 | $41.43 | $42.95 | $41.42 | $42.51 | $12.71 | 131,244 |
| 2021-01-08 | $42.49 | $42.49 | $41.20 | $41.97 | $12.55 | 46,980 |
| 2021-01-07 | $42.70 | $42.91 | $41.12 | $42.20 | $12.62 | 176,565 |
| 2021-01-06 | $42.70 | $42.92 | $41.85 | $41.90 | $12.53 | 147,705 |
| 2021-01-05 | $41.50 | $42.71 | $41.43 | $42.62 | $12.75 | 121,161 |
| 2021-01-04 | $44.70 | $44.70 | $41.25 | $41.68 | $12.47 | 164,247 |
| 2020-12-31 | $41.70 | $42.74 | $41.40 | $42.16 | $12.61 | 323,595 |
| 2020-12-30 | $39.20 | $41.74 | $39.20 | $41.40 | $12.38 | 121,860 |
| 2020-12-29 | $39.80 | $40.60 | $38.65 | $38.88 | $11.63 | 129,420 |
| 2020-12-28 | $40.80 | $40.80 | $39.65 | $39.70 | $11.87 | 113,127 |
| 2020-12-24 | $39.99 | $40.40 | $39.26 | $39.93 | $11.94 | 59,001 |
| 2020-12-23 | $40.10 | $41.16 | $39.69 | $39.69 | $11.87 | 144,792 |
| 2020-12-22 | $40.25 | $40.69 | $39.67 | $39.91 | $11.94 | 233,082 |
| 2020-12-21 | $40.25 | $41.00 | $40.25 | $40.29 | $12.05 | 82,992 |
| 2020-12-18 | $42.33 | $42.51 | $40.25 | $40.25 | $12.04 | 217,830 |
| 2020-12-17 | $41.48 | $42.29 | $41.27 | $41.80 | $12.50 | 85,917 |
| 2020-12-16 | $42.23 | $42.23 | $41.00 | $41.00 | $12.26 | 134,223 |
| 2020-12-15 | $41.73 | $42.00 | $41.50 | $41.73 | $12.48 | 79,239 |
| 2020-12-14 | $43.14 | $43.14 | $41.50 | $41.72 | $12.48 | 163,866 |
| 2020-12-11 | $41.30 | $41.59 | $40.59 | $41.59 | $12.44 | 76,215 |
| 2020-12-10 | $41.25 | $42.14 | $40.98 | $41.75 | $12.49 | 80,052 |
| 2020-12-09 | $42.80 | $42.89 | $41.50 | $41.53 | $12.42 | 73,728 |
| 2020-12-08 | $40.80 | $42.80 | $40.80 | $42.80 | $12.80 | 76,152 |
| 2020-12-07 | $41.38 | $41.38 | $40.57 | $40.81 | $12.21 | 112,845 |
| 2020-12-04 | $41.02 | $41.25 | $40.28 | $41.22 | $12.33 | 170,079 |
| 2020-12-03 | $41.00 | $41.72 | $41.00 | $41.00 | $12.26 | 115,374 |
| 2020-12-02 | $41.75 | $41.99 | $40.95 | $41.02 | $12.27 | 139,848 |
| 2020-12-01 | $41.01 | $42.15 | $41.01 | $42.10 | $12.59 | 190,524 |
| 2020-11-30 | $40.52 | $41.89 | $40.02 | $40.84 | $12.21 | 132,003 |
| 2020-11-27 | $41.25 | $41.25 | $40.20 | $40.35 | $12.07 | 20,025 |
| 2020-11-25 | $40.40 | $40.85 | $40.03 | $40.35 | $12.07 | 57,792 |
| 2020-11-24 | $41.06 | $41.25 | $39.91 | $40.47 | $12.10 | 159,123 |
| 2020-11-23 | $40.20 | $41.00 | $39.61 | $40.14 | $12.00 | 116,193 |
| 2020-11-20 | $40.00 | $40.84 | $38.52 | $40.32 | $12.06 | 141,687 |
| 2020-11-19 | $42.10 | $42.10 | $39.73 | $40.01 | $11.97 | 229,386 |
| 2020-11-18 | $42.75 | $44.34 | $41.05 | $41.77 | $12.49 | 249,162 |
| 2020-11-17 | $51.63 | $52.60 | $51.63 | $52.30 | $9.93 | 347,839 |
| 2020-11-16 | $52.45 | $52.45 | $51.10 | $51.60 | $9.79 | 383,423 |
| 2020-11-13 | $51.50 | $51.99 | $50.85 | $50.94 | $9.67 | 128,280 |
| 2020-11-12 | $52.80 | $52.80 | $51.55 | $52.32 | $9.74 | 157,513 |
| 2020-11-11 | $52.50 | $52.75 | $51.32 | $52.59 | $9.79 | 77,422 |
| 2020-11-10 | $51.25 | $53.00 | $50.36 | $52.24 | $9.72 | 145,175 |
| 2020-11-09 | $49.98 | $53.02 | $48.69 | $48.70 | $9.06 | 167,920 |
| 2020-11-06 | $47.99 | $49.97 | $47.98 | $48.29 | $8.99 | 73,105 |
| 2020-11-05 | $47.24 | $48.86 | $47.24 | $48.09 | $8.95 | 39,919 |
| 2020-11-04 | $47.50 | $48.68 | $46.07 | $47.01 | $8.75 | 67,918 |
| 2020-11-03 | $49.98 | $49.98 | $46.87 | $47.71 | $8.88 | 118,120 |
| 2020-11-02 | $45.13 | $47.08 | $44.51 | $45.63 | $8.49 | 78,896 |
| 2020-10-30 | $44.40 | $45.33 | $43.46 | $44.13 | $8.21 | 74,328 |
| 2020-10-29 | $45.64 | $45.64 | $43.51 | $44.87 | $8.35 | 167,879 |
| 2020-10-28 | $41.00 | $42.23 | $40.20 | $41.51 | $7.73 | 119,306 |
| 2020-10-27 | $43.25 | $43.28 | $40.81 | $42.08 | $7.83 | 125,790 |
| 2020-10-26 | $44.90 | $44.97 | $43.32 | $43.32 | $8.06 | 88,482 |
| 2020-10-23 | $45.25 | $45.25 | $44.50 | $44.90 | $8.36 | 36,700 |
| 2020-10-22 | $44.72 | $45.44 | $44.72 | $44.73 | $8.33 | 29,099 |
| 2020-10-21 | $45.64 | $45.78 | $44.80 | $44.95 | $8.37 | 44,366 |
| 2020-10-20 | $45.00 | $45.66 | $45.00 | $45.40 | $8.45 | 30,606 |
| 2020-10-19 | $46.64 | $47.00 | $45.08 | $45.35 | $8.44 | 52,205 |
| 2020-10-16 | $47.26 | $48.16 | $46.52 | $46.73 | $8.70 | 70,935 |
| 2020-10-15 | $47.72 | $47.96 | $45.96 | $47.96 | $8.93 | 48,160 |
| 2020-10-14 | $48.80 | $49.38 | $47.88 | $48.08 | $8.95 | 32,887 |
| 2020-10-13 | $48.02 | $49.43 | $47.52 | $48.28 | $8.99 | 92,711 |
| 2020-10-12 | $47.15 | $49.43 | $47.15 | $48.63 | $9.05 | 130,785 |
| 2020-10-09 | $46.92 | $47.79 | $46.44 | $47.29 | $8.80 | 40,733 |
| 2020-10-08 | $45.22 | $46.78 | $45.22 | $46.26 | $8.61 | 64,510 |
| 2020-10-07 | $46.17 | $46.37 | $45.20 | $45.62 | $8.49 | 69,594 |
| 2020-10-06 | $47.00 | $47.23 | $45.18 | $45.26 | $8.42 | 66,223 |
| 2020-10-05 | $45.80 | $46.87 | $45.53 | $46.42 | $8.64 | 56,096 |
| 2020-10-02 | $45.00 | $46.75 | $45.00 | $45.64 | $8.50 | 128,674 |
| 2020-10-01 | $47.00 | $47.00 | $44.43 | $44.91 | $8.36 | 123,207 |
| 2020-09-30 | $43.50 | $46.00 | $43.50 | $44.10 | $8.21 | 163,267 |
| 2020-09-29 | $42.74 | $42.92 | $41.68 | $42.10 | $7.84 | 73,429 |
| 2020-09-28 | $41.24 | $43.11 | $41.24 | $42.38 | $7.89 | 28,237 |
| 2020-09-25 | $39.61 | $40.92 | $39.61 | $40.19 | $7.48 | 40,170 |
| 2020-09-24 | $40.16 | $41.12 | $39.81 | $39.81 | $7.41 | 32,603 |
| 2020-09-23 | $41.03 | $41.44 | $40.26 | $40.40 | $7.52 | 66,275 |
| 2020-09-22 | $41.35 | $41.48 | $39.73 | $41.39 | $7.70 | 73,724 |
| 2020-09-21 | $42.76 | $43.21 | $40.35 | $40.60 | $7.56 | 90,810 |
| 2020-09-18 | $45.38 | $45.38 | $42.76 | $43.25 | $8.05 | 114,366 |
| 2020-09-17 | $45.54 | $45.60 | $44.69 | $44.69 | $8.32 | 14,986 |
| 2020-09-16 | $45.41 | $46.43 | $44.97 | $45.41 | $8.45 | 48,614 |
| 2020-09-15 | $44.69 | $45.57 | $44.34 | $45.31 | $8.43 | 38,118 |
| 2020-09-14 | $42.90 | $44.68 | $42.90 | $44.36 | $8.26 | 51,447 |
| 2020-09-11 | $44.16 | $44.16 | $42.75 | $42.79 | $7.96 | 22,671 |
| 2020-09-10 | $44.29 | $44.60 | $43.68 | $44.29 | $8.24 | 47,936 |
| 2020-09-09 | $44.30 | $44.73 | $44.00 | $44.05 | $8.20 | 58,192 |
| 2020-09-08 | $44.33 | $44.34 | $43.26 | $44.02 | $8.19 | 99,607 |
| 2020-09-04 | $44.69 | $45.29 | $44.08 | $44.47 | $8.28 | 34,246 |
| 2020-09-03 | $42.70 | $44.47 | $42.70 | $44.26 | $8.24 | 53,642 |
| 2020-09-02 | $42.58 | $43.08 | $42.34 | $42.75 | $7.96 | 28,167 |
| 2020-09-01 | $42.38 | $42.71 | $41.84 | $42.71 | $7.95 | 43,519 |
| 2020-08-31 | $43.40 | $43.41 | $40.69 | $42.17 | $7.85 | 102,923 |
| 2020-08-28 | $41.50 | $43.34 | $41.44 | $43.13 | $8.03 | 22,151 |
| 2020-08-27 | $42.86 | $42.86 | $42.12 | $42.12 | $7.84 | 22,866 |
| 2020-08-26 | $42.40 | $42.51 | $41.48 | $41.48 | $7.72 | 31,376 |
| 2020-08-25 | $43.03 | $43.03 | $41.58 | $41.96 | $7.81 | 30,426 |
| 2020-08-24 | $41.84 | $42.39 | $41.84 | $42.39 | $7.89 | 29,722 |
| 2020-08-21 | $42.15 | $42.46 | $41.74 | $42.22 | $7.86 | 58,457 |
| 2020-08-20 | $43.38 | $43.49 | $42.38 | $42.63 | $7.94 | 42,207 |
| 2020-08-19 | $44.40 | $44.40 | $43.59 | $43.95 | $8.18 | 77,069 |
| 2020-08-18 | $44.45 | $44.83 | $43.82 | $44.42 | $8.27 | 56,287 |
| 2020-08-17 | $43.23 | $44.51 | $43.23 | $44.44 | $8.27 | 38,575 |
| 2020-08-14 | $43.45 | $44.26 | $43.14 | $44.24 | $8.23 | 28,352 |
| 2020-08-13 | $43.34 | $43.82 | $43.11 | $43.82 | $8.08 | 60,657 |
| 2020-08-12 | $43.75 | $43.83 | $43.16 | $43.35 | $8.00 | 235,448 |
| 2020-08-11 | $43.10 | $44.36 | $43.10 | $43.39 | $8.00 | 44,679 |
| 2020-08-10 | $42.57 | $43.79 | $41.80 | $43.30 | $7.99 | 47,114 |
| 2020-08-07 | $42.23 | $42.76 | $41.99 | $42.40 | $7.82 | 42,727 |
| 2020-08-06 | $42.99 | $42.99 | $42.13 | $42.13 | $7.77 | 36,114 |
| 2020-08-05 | $40.49 | $41.55 | $40.49 | $41.55 | $7.66 | 54,648 |
| 2020-08-04 | $40.00 | $40.84 | $39.90 | $40.84 | $7.53 | 66,591 |
| 2020-08-03 | $41.74 | $41.74 | $39.78 | $40.16 | $7.41 | 51,583 |
| 2020-07-31 | $39.75 | $40.43 | $39.50 | $39.64 | $7.31 | 96,251 |
| 2020-07-30 | $38.75 | $40.99 | $38.75 | $40.01 | $7.38 | 140,017 |
| 2020-07-29 | $38.40 | $39.33 | $38.25 | $39.01 | $7.20 | 41,083 |
| 2020-07-28 | $37.70 | $38.44 | $37.68 | $38.27 | $7.06 | 52,113 |
| 2020-07-27 | $37.47 | $38.16 | $37.39 | $38.16 | $7.04 | 34,725 |
| 2020-07-24 | $38.02 | $38.14 | $37.20 | $37.35 | $6.89 | 38,107 |
| 2020-07-23 | $37.04 | $38.40 | $37.04 | $37.81 | $6.97 | 55,326 |
| 2020-07-22 | $38.45 | $38.45 | $37.07 | $37.38 | $6.90 | 39,323 |
| 2020-07-21 | $38.25 | $38.59 | $37.62 | $38.47 | $7.10 | 210,194 |
| 2020-07-20 | $37.71 | $38.34 | $37.23 | $37.90 | $6.99 | 34,423 |
| 2020-07-17 | $36.76 | $38.10 | $36.76 | $38.01 | $7.01 | 38,029 |
| 2020-07-16 | $37.09 | $37.09 | $35.80 | $36.78 | $6.78 | 88,102 |
| 2020-07-15 | $37.15 | $37.40 | $36.54 | $37.07 | $6.84 | 100,661 |
| 2020-07-14 | $36.14 | $36.51 | $35.75 | $36.40 | $6.71 | 50,684 |
| 2020-07-13 | $35.31 | $36.42 | $35.00 | $35.86 | $6.62 | 106,482 |
| 2020-07-10 | $34.50 | $35.28 | $34.42 | $35.27 | $6.51 | 51,424 |
| 2020-07-09 | $36.26 | $36.26 | $33.41 | $35.00 | $6.46 | 108,847 |
| 2020-07-08 | $35.92 | $36.94 | $35.33 | $36.23 | $6.68 | 621,092 |
| 2020-07-07 | $38.45 | $38.59 | $36.71 | $36.76 | $6.78 | 42,222 |
| 2020-07-06 | $40.54 | $40.54 | $38.41 | $38.70 | $7.14 | 66,267 |
| 2020-07-02 | $40.20 | $40.55 | $39.76 | $39.90 | $7.36 | 53,097 |
| 2020-07-01 | $38.84 | $40.15 | $38.84 | $39.82 | $7.35 | 59,813 |
| 2020-06-30 | $39.87 | $39.89 | $39.22 | $39.50 | $7.29 | 39,591 |
| 2020-06-29 | $38.75 | $40.08 | $38.38 | $39.88 | $7.36 | 42,948 |
| 2020-06-26 | $38.91 | $39.23 | $37.60 | $38.89 | $7.17 | 241,523 |
| 2020-06-25 | $37.50 | $38.51 | $37.25 | $38.51 | $7.10 | 51,542 |
| 2020-06-24 | $37.93 | $38.06 | $36.69 | $37.86 | $6.98 | 78,380 |
| 2020-06-23 | $40.24 | $40.24 | $38.57 | $38.57 | $7.11 | 60,130 |
| 2020-06-22 | $39.28 | $40.08 | $38.39 | $39.57 | $7.30 | 73,639 |
| 2020-06-19 | $42.26 | $42.26 | $38.75 | $39.06 | $7.21 | 200,125 |
| 2020-06-18 | $42.20 | $43.24 | $41.32 | $41.41 | $7.64 | 76,251 |
| 2020-06-17 | $44.12 | $44.12 | $41.84 | $42.15 | $7.78 | 85,277 |
| 2020-06-16 | $43.24 | $44.39 | $43.02 | $43.94 | $8.11 | 47,869 |
| 2020-06-15 | $40.23 | $42.42 | $40.23 | $42.42 | $7.83 | 53,436 |
| 2020-06-12 | $42.25 | $42.28 | $41.02 | $41.80 | $7.71 | 59,993 |
| 2020-06-11 | $42.97 | $43.25 | $40.84 | $41.14 | $7.59 | 85,730 |
| 2020-06-10 | $46.09 | $46.09 | $44.08 | $44.16 | $8.15 | 37,422 |
| 2020-06-09 | $45.90 | $45.90 | $44.46 | $45.47 | $8.39 | 43,824 |
| 2020-06-08 | $45.09 | $46.10 | $45.09 | $46.03 | $8.49 | 51,752 |
| 2020-06-05 | $44.01 | $45.25 | $43.91 | $44.54 | $8.22 | 95,960 |
| 2020-06-04 | $43.99 | $43.99 | $42.28 | $43.25 | $7.98 | 72,747 |
| 2020-06-03 | $42.52 | $44.50 | $42.52 | $44.00 | $8.12 | 74,866 |
| 2020-06-02 | $43.06 | $43.20 | $41.46 | $42.16 | $7.78 | 61,614 |
| 2020-06-01 | $42.16 | $43.82 | $41.70 | $42.65 | $7.87 | 159,734 |
| 2020-05-29 | $42.58 | $43.47 | $41.71 | $41.78 | $7.71 | 237,234 |
| 2020-05-28 | $43.86 | $44.94 | $42.99 | $42.99 | $7.93 | 387,472 |
| 2020-05-27 | $41.89 | $43.70 | $41.50 | $43.34 | $7.99 | 173,435 |
| 2020-05-26 | $39.74 | $41.75 | $39.51 | $41.60 | $7.67 | 178,066 |
| 2020-05-22 | $39.43 | $40.49 | $38.56 | $39.64 | $7.31 | 194,047 |
| 2020-05-21 | $40.49 | $41.09 | $39.54 | $39.57 | $7.30 | 94,958 |
| 2020-05-20 | $40.98 | $41.80 | $39.91 | $40.00 | $7.38 | 143,252 |
| 2020-05-19 | $41.02 | $41.68 | $40.08 | $40.47 | $7.47 | 60,491 |
| 2020-05-18 | $38.71 | $41.49 | $38.29 | $40.90 | $7.54 | 82,038 |
| 2020-05-15 | $36.51 | $37.84 | $36.51 | $37.39 | $6.90 | 60,564 |
| 2020-05-14 | $36.62 | $37.44 | $36.10 | $37.00 | $6.83 | 76,734 |
| 2020-05-13 | $39.69 | $40.14 | $35.80 | $37.49 | $6.92 | 121,093 |
| 2020-05-12 | $42.65 | $43.01 | $39.99 | $40.53 | $7.48 | 80,230 |
| 2020-05-11 | $42.50 | $43.55 | $41.18 | $42.83 | $7.90 | 151,629 |
| 2020-05-08 | $39.34 | $43.11 | $38.82 | $42.62 | $7.86 | 107,547 |
| 2020-05-07 | $39.66 | $39.66 | $38.19 | $39.09 | $7.17 | 192,220 |
| 2020-05-06 | $39.21 | $39.85 | $37.86 | $38.70 | $7.10 | 328,590 |
| 2020-05-05 | $41.23 | $41.23 | $38.53 | $38.62 | $7.08 | 51,546 |
| 2020-05-04 | $40.91 | $41.10 | $40.02 | $40.80 | $7.48 | 48,098 |
| 2020-05-01 | $41.45 | $41.45 | $39.81 | $40.63 | $7.45 | 74,236 |
| 2020-04-30 | $41.28 | $43.02 | $41.28 | $42.03 | $7.71 | 169,452 |
| 2020-04-29 | $40.61 | $44.90 | $40.61 | $43.27 | $7.94 | 167,378 |
| 2020-04-28 | $42.11 | $42.50 | $41.05 | $42.09 | $7.72 | 70,102 |
| 2020-04-27 | $37.70 | $40.75 | $37.19 | $40.49 | $7.43 | 124,611 |
| 2020-04-24 | $38.30 | $38.30 | $36.64 | $37.42 | $6.86 | 46,300 |
| 2020-04-23 | $36.34 | $37.89 | $36.34 | $37.39 | $6.86 | 142,239 |
| 2020-04-22 | $35.87 | $37.09 | $35.87 | $36.74 | $6.74 | 88,504 |
| 2020-04-21 | $36.00 | $36.72 | $34.69 | $35.50 | $6.51 | 114,152 |
| 2020-04-20 | $38.34 | $38.35 | $36.19 | $36.31 | $6.66 | 104,758 |
| 2020-04-17 | $37.41 | $39.00 | $37.41 | $39.00 | $7.15 | 138,503 |
| 2020-04-16 | $37.06 | $37.10 | $36.16 | $37.03 | $6.79 | 115,703 |
| 2020-04-15 | $36.77 | $37.90 | $36.57 | $37.51 | $6.88 | 250,324 |
| 2020-04-14 | $38.83 | $40.05 | $37.28 | $37.48 | $6.87 | 145,484 |
| 2020-04-13 | $40.23 | $41.12 | $37.76 | $38.33 | $7.03 | 94,601 |
| 2020-04-09 | $41.20 | $42.54 | $39.61 | $40.19 | $7.37 | 191,612 |
| 2020-04-08 | $42.46 | $42.84 | $40.67 | $40.84 | $7.49 | 149,017 |
| 2020-04-07 | $44.79 | $45.15 | $40.44 | $41.75 | $7.66 | 123,226 |
| 2020-04-06 | $42.60 | $44.25 | $42.60 | $44.00 | $8.07 | 141,697 |
| 2020-04-03 | $43.10 | $43.82 | $42.02 | $43.04 | $7.89 | 148,557 |
| 2020-04-02 | $44.94 | $44.94 | $42.14 | $43.10 | $7.90 | 353,590 |
| 2020-04-01 | $44.97 | $45.15 | $43.01 | $43.83 | $8.04 | 159,822 |
| 2020-03-31 | $40.11 | $46.64 | $40.11 | $45.33 | $8.31 | 260,749 |
| 2020-03-30 | $41.58 | $42.41 | $40.00 | $42.39 | $7.77 | 86,621 |
| 2020-03-27 | $41.16 | $41.65 | $40.51 | $40.51 | $7.43 | 59,087 |
| 2020-03-26 | $41.70 | $44.07 | $41.70 | $42.51 | $7.80 | 106,747 |
| 2020-03-25 | $42.06 | $42.47 | $40.82 | $41.73 | $7.65 | 171,217 |
| 2020-03-24 | $39.33 | $42.31 | $39.33 | $42.14 | $7.73 | 169,452 |
| 2020-03-23 | $38.40 | $38.64 | $36.94 | $38.34 | $7.03 | 129,208 |
| 2020-03-20 | $36.65 | $39.14 | $36.65 | $38.42 | $7.05 | 305,197 |
| 2020-03-19 | $37.79 | $38.19 | $36.00 | $37.26 | $6.83 | 297,564 |
| 2020-03-18 | $39.15 | $39.99 | $35.52 | $37.90 | $6.95 | 218,107 |
| 2020-03-17 | $43.50 | $43.50 | $39.90 | $41.00 | $7.52 | 217,731 |
| 2020-03-16 | $46.25 | $46.25 | $40.10 | $42.95 | $7.88 | 140,294 |
| 2020-03-13 | $49.86 | $51.32 | $48.18 | $50.14 | $9.20 | 99,773 |
| 2020-03-12 | $51.30 | $51.30 | $47.50 | $48.00 | $8.80 | 174,931 |
| 2020-03-11 | $53.89 | $54.14 | $52.99 | $53.48 | $9.81 | 128,147 |
| 2020-03-10 | $54.10 | $57.12 | $52.00 | $54.58 | $10.01 | 146,549 |
| 2020-03-09 | $55.97 | $56.42 | $53.60 | $54.01 | $9.91 | 140,154 |
| 2020-03-06 | $57.40 | $59.10 | $57.40 | $58.66 | $10.76 | 71,838 |
| 2020-03-05 | $58.63 | $60.09 | $57.83 | $58.75 | $10.77 | 103,826 |
| 2020-03-04 | $59.49 | $60.23 | $58.60 | $59.64 | $10.94 | 77,702 |
| 2020-03-03 | $60.52 | $61.85 | $58.12 | $58.36 | $10.70 | 83,645 |
| 2020-03-02 | $57.51 | $60.43 | $57.51 | $60.42 | $11.08 | 124,357 |
| 2020-02-28 | $57.11 | $57.79 | $54.60 | $57.51 | $10.55 | 146,796 |
| 2020-02-27 | $60.47 | $60.98 | $57.73 | $57.96 | $10.63 | 107,793 |
| 2020-02-26 | $61.47 | $61.79 | $59.91 | $60.82 | $11.15 | 66,352 |
| 2020-02-25 | $62.51 | $62.99 | $60.87 | $61.29 | $11.24 | 142,007 |
| 2020-02-24 | $62.81 | $62.85 | $61.51 | $62.47 | $11.46 | 79,224 |
| 2020-02-21 | $62.67 | $63.54 | $62.38 | $63.54 | $11.65 | 117,725 |
| 2020-02-20 | $62.42 | $63.24 | $62.18 | $62.88 | $11.49 | 119,107 |
| 2020-02-19 | $61.50 | $62.77 | $61.50 | $62.33 | $11.39 | 96,576 |
| 2020-02-18 | $61.98 | $61.98 | $60.68 | $61.54 | $11.24 | 55,897 |
| 2020-02-14 | $63.98 | $63.98 | $60.78 | $62.33 | $11.39 | 72,184 |
| 2020-02-13 | $62.70 | $63.48 | $62.23 | $63.39 | $11.58 | 246,953 |
| 2020-02-12 | $62.18 | $62.18 | $61.36 | $61.45 | $11.23 | 56,693 |
| 2020-02-11 | $61.35 | $61.79 | $60.57 | $61.43 | $11.22 | 55,889 |
| 2020-02-10 | $61.78 | $61.78 | $61.00 | $61.15 | $11.17 | 175,553 |
| 2020-02-07 | $62.20 | $63.61 | $61.50 | $61.80 | $11.29 | 36,025 |
| 2020-02-06 | $62.82 | $62.96 | $61.92 | $62.26 | $11.37 | 60,251 |
| 2020-02-05 | $63.30 | $63.42 | $62.45 | $62.66 | $11.45 | 225,085 |
| 2020-02-04 | $64.42 | $64.42 | $62.71 | $63.04 | $11.52 | 143,005 |
| 2020-02-03 | $65.83 | $65.83 | $62.87 | $63.04 | $11.52 | 76,424 |
| 2020-01-31 | $64.30 | $64.50 | $63.01 | $63.46 | $11.59 | 89,451 |
| 2020-01-30 | $64.97 | $65.93 | $64.50 | $64.57 | $11.80 | 34,552 |
| 2020-01-29 | $64.96 | $65.44 | $64.24 | $65.15 | $11.90 | 54,257 |
| 2020-01-28 | $64.44 | $65.18 | $63.90 | $64.92 | $11.86 | 79,467 |
| 2020-01-27 | $64.00 | $64.65 | $63.79 | $64.17 | $11.72 | 52,802 |
| 2020-01-24 | $64.77 | $64.85 | $63.84 | $64.60 | $11.80 | 68,430 |
| 2020-01-23 | $64.03 | $65.06 | $64.03 | $64.70 | $11.82 | 75,816 |
| 2020-01-22 | $65.30 | $65.30 | $64.70 | $64.70 | $11.82 | 57,444 |
| 2020-01-21 | $65.60 | $65.74 | $64.89 | $65.23 | $11.92 | 50,415 |
| 2020-01-17 | $65.50 | $66.00 | $65.09 | $65.62 | $11.99 | 59,437 |
| 2020-01-16 | $63.45 | $65.50 | $63.35 | $65.48 | $11.96 | 82,919 |
| 2020-01-15 | $62.64 | $63.80 | $62.39 | $63.79 | $11.65 | 56,685 |
| 2020-01-14 | $62.53 | $62.70 | $62.12 | $62.70 | $11.45 | 42,889 |
| 2020-01-13 | $61.63 | $62.50 | $61.62 | $62.50 | $11.42 | 48,706 |
| 2020-01-10 | $61.96 | $61.96 | $61.52 | $61.52 | $11.24 | 38,781 |
| 2020-01-09 | $61.50 | $61.75 | $61.00 | $61.50 | $11.23 | 40,932 |
| 2020-01-08 | $60.68 | $61.72 | $60.56 | $61.27 | $11.19 | 73,108 |
| 2020-01-07 | $61.47 | $61.49 | $60.56 | $60.87 | $11.12 | 55,175 |
| 2020-01-06 | $61.56 | $62.48 | $60.91 | $61.47 | $11.23 | 63,792 |
| 2020-01-03 | $60.75 | $62.07 | $60.31 | $61.79 | $11.29 | 83,435 |
| 2020-01-02 | $60.41 | $61.19 | $59.70 | $61.19 | $11.18 | 99,442 |
| 2019-12-31 | $59.02 | $60.46 | $59.02 | $60.32 | $11.02 | 59,596 |
| 2019-12-30 | $59.20 | $59.43 | $58.76 | $59.07 | $10.79 | 47,262 |
| 2019-12-27 | $58.90 | $59.35 | $58.60 | $59.16 | $10.81 | 160,710 |
| 2019-12-26 | $58.96 | $59.57 | $58.83 | $58.93 | $10.77 | 73,392 |
| 2019-12-24 | $59.00 | $59.12 | $58.56 | $59.07 | $10.79 | 19,889 |
| 2019-12-23 | $59.40 | $59.40 | $58.64 | $59.01 | $10.78 | 50,411 |
| 2019-12-20 | $59.35 | $60.35 | $59.22 | $59.37 | $10.85 | 194,843 |
| 2019-12-19 | $59.48 | $61.33 | $59.40 | $59.40 | $10.85 | 145,352 |
| 2019-12-18 | $60.53 | $61.00 | $59.45 | $59.74 | $10.91 | 379,352 |
| 2019-12-17 | $62.00 | $62.50 | $60.64 | $60.64 | $11.08 | 109,418 |
| 2019-12-16 | $62.75 | $62.75 | $61.71 | $61.81 | $11.29 | 73,090 |
| 2019-12-13 | $62.80 | $63.10 | $62.26 | $62.99 | $11.51 | 50,430 |
| 2019-12-12 | $62.79 | $63.90 | $62.34 | $62.43 | $11.40 | 77,559 |
| 2019-12-11 | $63.72 | $65.91 | $62.66 | $63.08 | $11.52 | 54,331 |
| 2019-12-10 | $63.56 | $65.37 | $63.53 | $63.65 | $11.63 | 54,663 |
| 2019-12-09 | $62.50 | $63.73 | $61.81 | $63.48 | $11.60 | 79,069 |
| 2019-12-06 | $61.84 | $62.29 | $61.84 | $61.85 | $11.30 | 34,161 |
| 2019-12-05 | $61.80 | $62.12 | $61.70 | $61.70 | $11.27 | 31,019 |
| 2019-12-04 | $61.94 | $62.36 | $61.75 | $61.92 | $11.31 | 27,788 |
| 2019-12-03 | $62.48 | $62.48 | $61.65 | $61.86 | $11.30 | 25,158 |
| 2019-12-02 | $62.24 | $62.67 | $61.58 | $62.35 | $11.39 | 417,784 |
| 2019-11-29 | $62.89 | $63.14 | $62.38 | $62.69 | $11.45 | 9,703 |
| 2019-11-27 | $63.23 | $63.25 | $62.40 | $62.89 | $11.49 | 36,751 |
| 2019-11-26 | $63.47 | $63.47 | $63.08 | $63.08 | $11.52 | 34,850 |
| 2019-11-25 | $63.70 | $63.70 | $62.68 | $63.50 | $11.60 | 97,629 |
| 2019-11-22 | $63.36 | $64.00 | $63.06 | $63.72 | $11.64 | 185,179 |
| 2019-11-21 | $65.50 | $65.50 | $63.27 | $63.59 | $11.62 | 349,044 |
| 2019-11-20 | $67.40 | $67.40 | $65.23 | $65.30 | $11.93 | 278,886 |
| 2019-11-19 | $67.09 | $67.47 | $67.01 | $67.47 | $12.33 | 32,971 |
| 2019-11-18 | $66.88 | $67.49 | $66.74 | $67.07 | $12.25 | 122,699 |
| 2019-11-15 | $67.05 | $67.24 | $66.27 | $66.76 | $12.20 | 44,045 |
| 2019-11-14 | $67.01 | $67.27 | $66.80 | $66.80 | $12.20 | 29,973 |
| 2019-11-13 | $65.78 | $67.60 | $65.69 | $66.95 | $12.23 | 59,529 |
| 2019-11-12 | $66.77 | $67.64 | $66.77 | $67.25 | $12.28 | 113,772 |
| 2019-11-11 | $66.20 | $67.52 | $66.20 | $66.73 | $12.19 | 71,716 |
| 2019-11-08 | $65.93 | $66.96 | $65.55 | $66.86 | $12.21 | 69,627 |
| 2019-11-07 | $65.32 | $66.36 | $64.78 | $66.00 | $12.03 | 74,685 |
| 2019-11-06 | $64.63 | $65.28 | $63.80 | $65.25 | $11.90 | 67,365 |
| 2019-11-05 | $64.23 | $64.63 | $64.19 | $64.55 | $11.77 | 29,074 |
| 2019-11-04 | $63.52 | $64.50 | $62.99 | $64.21 | $11.71 | 39,426 |
| 2019-11-01 | $63.67 | $63.95 | $63.33 | $63.45 | $11.57 | 55,842 |
| 2019-10-31 | $63.05 | $63.99 | $60.95 | $63.97 | $11.66 | 64,945 |
| 2019-10-30 | $62.35 | $63.85 | $62.17 | $63.43 | $11.56 | 73,127 |
| 2019-10-29 | $62.02 | $63.24 | $61.31 | $62.86 | $11.46 | 43,117 |
| 2019-10-28 | $63.61 | $63.87 | $62.92 | $62.93 | $11.47 | 34,533 |
| 2019-10-25 | $63.21 | $64.04 | $63.01 | $63.58 | $11.59 | 55,982 |
| 2019-10-24 | $66.60 | $66.60 | $63.11 | $63.95 | $11.66 | 153,762 |
| 2019-10-23 | $66.26 | $66.75 | $65.83 | $66.64 | $12.15 | 49,288 |
| 2019-10-22 | $66.94 | $67.28 | $66.22 | $66.22 | $12.07 | 69,977 |
| 2019-10-21 | $66.70 | $67.36 | $66.39 | $67.10 | $12.23 | 57,311 |
| 2019-10-18 | $66.34 | $68.00 | $64.39 | $66.84 | $12.19 | 95,736 |
| 2019-10-17 | $62.60 | $68.40 | $62.60 | $66.65 | $12.15 | 223,769 |
| 2019-10-16 | $63.92 | $64.08 | $63.40 | $64.08 | $11.68 | 45,663 |
| 2019-10-15 | $63.55 | $64.26 | $63.31 | $63.80 | $11.63 | 42,366 |
| 2019-10-14 | $63.06 | $64.36 | $62.70 | $63.40 | $11.56 | 58,100 |
| 2019-10-11 | $63.83 | $65.04 | $63.03 | $64.07 | $11.68 | 65,906 |
| 2019-10-10 | $64.07 | $64.75 | $63.40 | $63.40 | $11.56 | 42,734 |
| 2019-10-09 | $64.50 | $64.52 | $63.69 | $64.07 | $11.68 | 43,139 |
| 2019-10-08 | $64.50 | $64.54 | $63.37 | $63.60 | $11.60 | 48,090 |
| 2019-10-07 | $65.83 | $66.06 | $63.87 | $64.64 | $11.79 | 123,019 |
| 2019-10-04 | $65.50 | $65.86 | $63.71 | $65.51 | $11.94 | 33,358 |
| 2019-10-03 | $64.43 | $65.11 | $62.65 | $64.71 | $11.80 | 59,632 |
| 2019-10-02 | $65.00 | $65.05 | $64.25 | $64.50 | $11.76 | 60,760 |
| 2019-10-01 | $65.79 | $66.11 | $64.99 | $65.53 | $11.95 | 56,225 |
| 2019-09-30 | $65.41 | $66.02 | $65.13 | $65.60 | $11.96 | 88,500 |
| 2019-09-27 | $65.80 | $66.00 | $65.00 | $65.05 | $11.86 | 53,185 |
| 2019-09-26 | $65.40 | $66.17 | $64.72 | $65.05 | $11.86 | 75,743 |
| 2019-09-25 | $66.38 | $66.96 | $65.05 | $65.47 | $11.94 | 74,781 |
| 2019-09-24 | $67.72 | $67.72 | $66.06 | $66.44 | $12.11 | 44,572 |
| 2019-09-23 | $67.40 | $68.16 | $66.49 | $66.80 | $12.18 | 72,497 |
| 2019-09-20 | $67.15 | $68.02 | $66.32 | $67.88 | $12.38 | 158,603 |
| 2019-09-19 | $67.58 | $68.00 | $66.61 | $67.29 | $12.27 | 84,149 |
| 2019-09-18 | $67.60 | $68.11 | $67.21 | $67.35 | $12.28 | 38,413 |
| 2019-09-17 | $67.39 | $67.94 | $67.39 | $67.60 | $12.32 | 28,374 |
| 2019-09-16 | $67.31 | $67.84 | $67.02 | $67.49 | $12.30 | 33,944 |
| 2019-09-13 | $67.85 | $67.85 | $67.00 | $67.00 | $12.22 | 80,561 |
| 2019-09-12 | $68.54 | $68.64 | $66.33 | $67.79 | $12.36 | 109,510 |
| 2019-09-11 | $65.84 | $67.95 | $65.84 | $67.95 | $12.39 | 70,533 |
| 2019-09-10 | $65.33 | $65.86 | $64.11 | $65.70 | $11.98 | 75,002 |
| 2019-09-09 | $64.61 | $66.00 | $64.25 | $65.46 | $11.93 | 81,799 |
| 2019-09-06 | $64.26 | $65.04 | $64.26 | $64.54 | $11.77 | 36,987 |
| 2019-09-05 | $64.50 | $65.18 | $64.02 | $64.02 | $11.67 | 88,754 |
| 2019-09-04 | $64.40 | $65.04 | $63.87 | $64.40 | $11.74 | 46,116 |
| 2019-09-03 | $63.82 | $65.01 | $63.82 | $64.49 | $11.76 | 126,921 |
| 2019-08-30 | $63.90 | $63.99 | $63.29 | $63.84 | $11.64 | 79,408 |
| 2019-08-29 | $64.50 | $64.68 | $63.40 | $63.55 | $11.59 | 70,088 |
| 2019-08-28 | $63.73 | $64.40 | $63.61 | $64.27 | $11.72 | 74,844 |
| 2019-08-27 | $63.92 | $64.26 | $63.35 | $64.26 | $11.72 | 91,068 |
| 2019-08-26 | $63.80 | $64.46 | $63.74 | $64.06 | $11.68 | 51,001 |
| 2019-08-23 | $63.67 | $63.98 | $62.63 | $63.98 | $11.66 | 78,727 |
| 2019-08-22 | $64.83 | $65.95 | $63.74 | $63.77 | $11.63 | 148,888 |
| 2019-08-21 | $63.93 | $64.99 | $63.67 | $64.99 | $11.85 | 232,254 |
| 2019-08-20 | $62.88 | $64.08 | $62.75 | $63.62 | $11.60 | 57,168 |
| 2019-08-19 | $62.41 | $63.49 | $61.99 | $63.49 | $11.58 | 61,069 |
| 2019-08-16 | $61.92 | $62.52 | $61.49 | $62.05 | $11.31 | 105,266 |
| 2019-08-15 | $60.94 | $61.76 | $60.94 | $61.76 | $11.26 | 43,876 |
| 2019-08-14 | $61.80 | $61.81 | $60.31 | $60.80 | $11.09 | 115,206 |
| 2019-08-13 | $62.20 | $62.36 | $61.86 | $62.30 | $11.36 | 41,257 |
| 2019-08-12 | $61.99 | $62.02 | $61.25 | $61.90 | $11.29 | 65,564 |
| 2019-08-09 | $62.01 | $62.60 | $61.61 | $61.92 | $11.29 | 40,955 |
| 2019-08-08 | $60.59 | $62.52 | $60.59 | $62.23 | $11.33 | 86,411 |
| 2019-08-07 | $60.63 | $60.98 | $60.08 | $60.25 | $10.97 | 52,979 |
| 2019-08-06 | $61.20 | $61.80 | $60.88 | $60.88 | $11.08 | 29,623 |
| 2019-08-05 | $61.54 | $61.97 | $60.14 | $61.32 | $11.16 | 97,128 |
| 2019-08-02 | $61.99 | $62.43 | $61.50 | $61.99 | $11.28 | 28,296 |
| 2019-08-01 | $62.65 | $63.80 | $61.80 | $61.87 | $11.26 | 59,187 |
| 2019-07-31 | $62.02 | $63.18 | $61.92 | $62.72 | $11.41 | 107,900 |
| 2019-07-30 | $62.15 | $62.15 | $61.32 | $61.92 | $11.27 | 64,083 |
| 2019-07-29 | $62.17 | $62.69 | $62.00 | $62.15 | $11.31 | 85,700 |
| 2019-07-26 | $62.14 | $62.30 | $61.85 | $61.98 | $11.28 | 53,355 |
| 2019-07-25 | $62.37 | $62.45 | $61.83 | $61.83 | $11.25 | 68,901 |
| 2019-07-24 | $61.92 | $62.69 | $61.45 | $62.66 | $11.40 | 140,725 |
| 2019-07-23 | $62.20 | $62.31 | $61.60 | $61.85 | $11.26 | 137,295 |
| 2019-07-22 | $62.64 | $63.41 | $61.82 | $62.70 | $11.41 | 109,142 |
| 2019-07-19 | $64.54 | $64.54 | $63.11 | $63.11 | $11.49 | 111,422 |
| 2019-07-18 | $61.42 | $64.87 | $60.10 | $64.75 | $11.78 | 308,089 |
| 2019-07-17 | $60.31 | $60.54 | $59.83 | $60.34 | $10.98 | 111,628 |
| 2019-07-16 | $59.00 | $60.51 | $59.00 | $60.30 | $10.97 | 236,092 |
| 2019-07-15 | $60.11 | $60.50 | $59.92 | $60.39 | $10.99 | 193,177 |
| 2019-07-12 | $59.93 | $60.24 | $59.43 | $60.11 | $10.94 | 145,289 |
| 2019-07-11 | $59.69 | $60.12 | $59.49 | $60.12 | $10.94 | 187,412 |
| 2019-07-10 | $59.89 | $59.94 | $59.21 | $59.45 | $10.82 | 39,860 |
| 2019-07-09 | $60.10 | $60.15 | $59.59 | $59.76 | $10.88 | 55,027 |
| 2019-07-08 | $60.09 | $60.15 | $59.82 | $60.00 | $10.92 | 57,544 |
| 2019-07-05 | $59.57 | $60.31 | $59.57 | $60.31 | $10.98 | 60,314 |
| 2019-07-03 | $60.06 | $60.06 | $59.45 | $59.64 | $10.85 | 27,582 |
| 2019-07-02 | $59.90 | $60.00 | $59.58 | $60.00 | $10.92 | 94,273 |
| 2019-07-01 | $60.04 | $60.52 | $59.81 | $59.88 | $10.90 | 215,362 |
| 2019-06-28 | $59.55 | $60.25 | $59.35 | $59.70 | $10.87 | 811,563 |
| 2019-06-27 | $58.40 | $59.50 | $57.68 | $59.50 | $10.83 | 112,527 |
| 2019-06-26 | $59.06 | $59.48 | $58.57 | $58.91 | $10.72 | 98,834 |
| 2019-06-25 | $58.93 | $59.49 | $58.79 | $58.79 | $10.70 | 74,648 |
| 2019-06-24 | $59.02 | $59.64 | $58.70 | $58.72 | $10.69 | 111,706 |
| 2019-06-21 | $58.91 | $59.21 | $58.52 | $59.02 | $10.74 | 101,420 |
| 2019-06-20 | $59.83 | $60.05 | $59.09 | $59.09 | $10.75 | 54,523 |
| 2019-06-19 | $59.94 | $60.18 | $59.26 | $59.49 | $10.83 | 69,133 |
| 2019-06-18 | $59.74 | $60.16 | $59.73 | $60.00 | $10.92 | 49,885 |
| 2019-06-17 | $59.45 | $59.78 | $59.35 | $59.78 | $10.88 | 118,035 |
| 2019-06-14 | $59.02 | $59.52 | $59.00 | $59.20 | $10.77 | 68,813 |
| 2019-06-13 | $59.72 | $59.89 | $59.10 | $59.60 | $10.85 | 85,115 |
| 2019-06-12 | $59.74 | $59.85 | $59.45 | $59.56 | $10.84 | 60,310 |
| 2019-06-11 | $60.20 | $60.64 | $59.53 | $59.87 | $10.90 | 88,526 |
| 2019-06-10 | $59.99 | $60.16 | $59.85 | $60.10 | $10.94 | 168,281 |
| 2019-06-07 | $60.33 | $60.33 | $59.59 | $59.88 | $10.90 | 85,008 |
| 2019-06-06 | $60.09 | $60.19 | $59.84 | $60.18 | $10.95 | 107,871 |
| 2019-06-05 | $59.37 | $60.10 | $59.37 | $60.10 | $10.94 | 86,168 |
| 2019-06-04 | $60.23 | $60.23 | $59.60 | $59.73 | $10.87 | 130,800 |
| 2019-06-03 | $59.75 | $60.19 | $59.48 | $59.99 | $10.92 | 104,655 |
| 2019-05-31 | $60.02 | $60.08 | $59.64 | $59.80 | $10.88 | 54,254 |
| 2019-05-30 | $59.75 | $59.95 | $59.60 | $59.95 | $10.91 | 49,800 |
| 2019-05-29 | $59.75 | $60.09 | $59.41 | $59.69 | $10.86 | 102,750 |
| 2019-05-28 | $59.52 | $60.14 | $59.52 | $60.14 | $10.95 | 81,305 |
| 2019-05-24 | $58.89 | $59.71 | $58.89 | $59.71 | $10.87 | 63,143 |
| 2019-05-23 | $59.55 | $60.41 | $59.40 | $59.40 | $10.81 | 55,027 |
| 2019-05-22 | $59.90 | $59.94 | $59.47 | $59.88 | $10.90 | 38,763 |
| 2019-05-21 | $59.98 | $60.65 | $59.90 | $60.15 | $10.95 | 73,801 |
| 2019-05-20 | $59.35 | $60.40 | $59.34 | $59.90 | $10.90 | 55,116 |
| 2019-05-17 | $60.49 | $60.50 | $59.63 | $59.89 | $10.90 | 67,008 |
| 2019-05-16 | $59.55 | $60.87 | $59.55 | $60.76 | $11.06 | 211,104 |
| 2019-05-15 | $59.16 | $60.07 | $59.16 | $59.90 | $10.90 | 162,099 |
| 2019-05-14 | $59.14 | $59.49 | $58.81 | $59.49 | $10.83 | 146,424 |
| 2019-05-13 | $59.01 | $60.26 | $59.01 | $59.05 | $10.75 | 213,495 |
| 2019-05-10 | $59.54 | $60.05 | $59.20 | $59.46 | $10.82 | 158,721 |
| 2019-05-09 | $59.32 | $59.75 | $58.80 | $59.20 | $10.77 | 129,676 |
| 2019-05-08 | $60.00 | $60.19 | $59.22 | $59.52 | $10.81 | 50,765 |
| 2019-05-07 | $60.51 | $60.57 | $59.05 | $59.24 | $10.76 | 72,364 |
| 2019-05-06 | $61.21 | $61.50 | $60.68 | $60.68 | $11.02 | 28,528 |
| 2019-05-03 | $61.67 | $62.01 | $61.04 | $61.87 | $11.24 | 160,117 |
| 2019-05-02 | $61.50 | $61.50 | $61.10 | $61.44 | $11.16 | 121,295 |
| 2019-05-01 | $61.70 | $62.23 | $61.33 | $61.75 | $11.22 | 151,799 |
| 2019-04-30 | $61.85 | $62.10 | $60.94 | $62.00 | $11.26 | 146,225 |
| 2019-04-29 | $61.97 | $62.20 | $61.03 | $61.85 | $11.24 | 67,465 |
| 2019-04-26 | $62.01 | $62.87 | $61.24 | $61.50 | $11.17 | 127,669 |
| 2019-04-25 | $62.91 | $63.19 | $62.20 | $62.20 | $11.30 | 21,017 |
| 2019-04-24 | $62.86 | $63.74 | $62.50 | $63.06 | $11.46 | 103,907 |
| 2019-04-23 | $62.30 | $63.36 | $62.24 | $63.16 | $11.48 | 95,655 |
| 2019-04-22 | $62.00 | $62.71 | $61.70 | $62.71 | $11.39 | 112,892 |
| 2019-04-18 | $61.70 | $62.36 | $61.49 | $62.24 | $11.31 | 60,332 |
| 2019-04-17 | $60.10 | $62.38 | $59.41 | $61.81 | $11.23 | 98,167 |
| 2019-04-16 | $61.41 | $62.50 | $61.20 | $61.34 | $11.14 | 282,389 |
| 2019-04-15 | $60.71 | $62.19 | $59.21 | $60.30 | $10.96 | 401,574 |
| 2019-04-12 | $60.00 | $61.28 | $59.69 | $60.74 | $11.04 | 151,338 |
| 2019-04-11 | $58.10 | $61.12 | $57.92 | $59.91 | $10.89 | 708,083 |
| 2019-04-10 | $59.80 | $59.80 | $57.33 | $57.33 | $10.42 | 350,742 |
| 2019-04-09 | $61.65 | $62.80 | $59.90 | $59.99 | $10.90 | 175,339 |
| 2019-04-08 | $61.73 | $62.50 | $61.68 | $61.68 | $11.21 | 49,070 |
| 2019-04-05 | $62.00 | $62.97 | $61.39 | $61.39 | $11.15 | 22,553 |
| 2019-04-04 | $61.64 | $62.64 | $61.64 | $62.01 | $11.27 | 35,056 |
| 2019-04-03 | $60.26 | $61.85 | $60.26 | $61.85 | $11.24 | 36,346 |
| 2019-04-02 | $59.00 | $60.60 | $59.00 | $59.80 | $10.87 | 34,062 |
| 2019-04-01 | $59.50 | $59.95 | $59.00 | $59.41 | $10.79 | 36,663 |
| 2019-03-29 | $60.77 | $60.92 | $59.05 | $59.05 | $10.73 | 33,402 |
| 2019-03-28 | $60.50 | $60.73 | $59.77 | $60.50 | $10.99 | 24,612 |
| 2019-03-27 | $59.41 | $60.65 | $59.41 | $60.23 | $10.94 | 37,094 |
| 2019-03-26 | $59.19 | $60.14 | $59.00 | $60.00 | $10.90 | 42,395 |
| 2019-03-25 | $58.95 | $59.27 | $58.36 | $59.27 | $10.77 | 7,611 |
| 2019-03-22 | $58.90 | $59.59 | $58.47 | $58.71 | $10.67 | 27,350 |
| 2019-03-21 | $58.46 | $60.00 | $58.46 | $58.78 | $10.68 | 34,382 |
| 2019-03-20 | $57.81 | $59.85 | $57.51 | $58.66 | $10.66 | 48,411 |
| 2019-03-19 | $58.50 | $59.49 | $57.87 | $57.87 | $10.51 | 60,310 |
| 2019-03-18 | $59.00 | $59.00 | $58.02 | $58.21 | $10.58 | 30,562 |
| 2019-03-15 | $57.90 | $60.05 | $57.75 | $58.46 | $10.62 | 98,782 |
| 2019-03-14 | $59.39 | $59.65 | $57.89 | $57.90 | $10.52 | 97,758 |
| 2019-03-13 | $60.07 | $61.00 | $59.27 | $59.27 | $10.77 | 39,757 |
| 2019-03-12 | $59.58 | $60.20 | $59.58 | $59.80 | $10.87 | 21,551 |
| 2019-03-11 | $58.77 | $59.77 | $58.77 | $59.26 | $10.77 | 16,706 |
| 2019-03-08 | $59.18 | $59.50 | $58.65 | $58.65 | $10.66 | 15,373 |
| 2019-03-07 | $59.33 | $59.99 | $58.56 | $59.10 | $10.74 | 73,400 |
| 2019-03-06 | $59.65 | $60.06 | $59.03 | $59.10 | $10.74 | 41,249 |
| 2019-03-05 | $60.00 | $60.24 | $60.00 | $60.04 | $10.91 | 12,595 |
| 2019-03-04 | $60.61 | $60.68 | $60.00 | $60.00 | $10.90 | 17,749 |
| 2019-03-01 | $59.75 | $60.86 | $59.75 | $60.50 | $10.99 | 29,681 |
| 2019-02-28 | $60.94 | $60.94 | $59.10 | $59.10 | $10.74 | 20,545 |
| 2019-02-27 | $61.50 | $61.50 | $60.42 | $60.99 | $11.08 | 28,698 |
| 2019-02-26 | $60.27 | $62.23 | $60.17 | $61.70 | $11.21 | 72,353 |
| 2019-02-25 | $61.10 | $61.10 | $60.05 | $60.05 | $10.91 | 8,521 |
| 2019-02-22 | $61.06 | $61.06 | $60.42 | $61.00 | $11.08 | 23,433 |
| 2019-02-21 | $60.95 | $61.00 | $60.58 | $61.00 | $11.08 | 18,692 |
| 2019-02-20 | $60.70 | $61.60 | $60.48 | $60.50 | $10.99 | 57,017 |
| 2019-02-19 | $58.96 | $60.75 | $58.89 | $60.75 | $11.04 | 42,019 |
| 2019-02-15 | $60.60 | $60.70 | $60.02 | $60.03 | $10.91 | 42,752 |
| 2019-02-14 | $60.55 | $61.20 | $60.10 | $60.25 | $10.95 | 30,949 |
| 2019-02-13 | $61.40 | $61.40 | $60.27 | $60.95 | $11.07 | 69,679 |
| 2019-02-12 | $61.26 | $61.60 | $60.86 | $61.55 | $11.18 | 28,952 |
| 2019-02-11 | $61.25 | $61.56 | $60.80 | $60.90 | $11.06 | 10,385 |
| 2019-02-08 | $60.09 | $61.85 | $60.09 | $61.23 | $11.12 | 18,607 |
| 2019-02-07 | $60.27 | $61.02 | $60.00 | $60.11 | $10.92 | 16,721 |
| 2019-02-06 | $58.80 | $60.89 | $58.80 | $60.49 | $10.97 | 23,990 |
| 2019-02-05 | $61.12 | $61.25 | $60.62 | $61.25 | $11.11 | 24,642 |
| 2019-02-04 | $60.80 | $61.34 | $60.41 | $61.00 | $11.06 | 26,123 |
| 2019-02-01 | $60.65 | $60.68 | $60.37 | $60.37 | $10.95 | 7,758 |
| 2019-01-31 | $59.68 | $61.07 | $58.96 | $61.07 | $11.08 | 48,816 |
| 2019-01-30 | $59.01 | $59.93 | $58.72 | $59.77 | $10.84 | 34,939 |
| 2019-01-29 | $59.62 | $59.62 | $58.70 | $59.07 | $10.71 | 20,847 |
| 2019-01-28 | $59.50 | $60.09 | $58.92 | $59.52 | $10.80 | 33,299 |
| 2019-01-25 | $60.51 | $60.51 | $59.85 | $59.99 | $10.88 | 15,679 |
| 2019-01-24 | $59.41 | $60.60 | $59.41 | $60.57 | $10.99 | 16,073 |
| 2019-01-23 | $61.00 | $61.00 | $59.52 | $59.89 | $10.86 | 28,989 |
| 2019-01-22 | $62.66 | $62.66 | $60.85 | $60.85 | $11.04 | 47,508 |
| 2019-01-18 | $62.19 | $63.55 | $62.19 | $63.55 | $11.53 | 28,749 |
| 2019-01-17 | $61.98 | $62.78 | $61.83 | $62.07 | $11.26 | 74,409 |
| 2019-01-16 | $60.70 | $62.09 | $60.69 | $62.09 | $11.26 | 39,536 |
| 2019-01-15 | $59.25 | $60.58 | $59.25 | $60.37 | $10.95 | 89,215 |
| 2019-01-14 | $59.92 | $60.20 | $59.09 | $59.26 | $10.75 | 73,517 |
| 2019-01-11 | $58.79 | $59.99 | $58.52 | $59.69 | $10.83 | 38,295 |
| 2019-01-10 | $57.57 | $58.90 | $57.49 | $58.77 | $10.66 | 40,056 |
| 2019-01-09 | $58.07 | $58.94 | $57.34 | $57.55 | $10.44 | 51,808 |
| 2019-01-08 | $56.65 | $58.14 | $55.82 | $57.93 | $10.51 | 39,282 |
| 2019-01-07 | $54.95 | $57.21 | $54.78 | $56.25 | $10.20 | 88,110 |
| 2019-01-04 | $53.46 | $55.02 | $53.46 | $54.56 | $9.90 | 62,580 |
| 2019-01-03 | $53.07 | $54.42 | $52.97 | $53.75 | $9.75 | 56,453 |
| 2019-01-02 | $52.50 | $53.32 | $51.40 | $53.32 | $9.67 | 76,321 |
| 2018-12-31 | $52.70 | $53.75 | $52.40 | $52.50 | $9.52 | 66,533 |
| 2018-12-28 | $51.19 | $52.63 | $51.15 | $52.63 | $9.55 | 23,474 |
| 2018-12-27 | $51.12 | $51.62 | $50.69 | $51.05 | $9.26 | 75,131 |
| 2018-12-26 | $49.50 | $51.90 | $49.50 | $51.38 | $9.32 | 70,287 |
| 2018-12-24 | $49.23 | $50.61 | $49.23 | $49.75 | $9.02 | 36,084 |
| 2018-12-21 | $50.49 | $52.46 | $50.08 | $50.08 | $9.08 | 218,962 |
| 2018-12-20 | $50.99 | $52.32 | $50.41 | $50.41 | $9.14 | 117,736 |
| 2018-12-19 | $52.17 | $53.49 | $51.99 | $51.99 | $9.43 | 114,609 |
| 2018-12-18 | $52.42 | $53.74 | $52.42 | $52.54 | $9.53 | 113,157 |
| 2018-12-17 | $53.25 | $53.83 | $52.30 | $52.65 | $9.55 | 114,951 |
| 2018-12-14 | $54.40 | $55.11 | $53.98 | $53.98 | $9.79 | 56,803 |
| 2018-12-13 | $55.60 | $56.00 | $54.61 | $54.61 | $9.91 | 38,099 |
| 2018-12-12 | $56.62 | $57.07 | $55.50 | $55.50 | $10.07 | 58,317 |
| 2018-12-11 | $58.05 | $58.32 | $57.50 | $57.50 | $10.43 | 18,950 |
| 2018-12-10 | $55.13 | $58.52 | $55.13 | $57.72 | $10.47 | 22,428 |
| 2018-12-07 | $58.60 | $58.62 | $58.25 | $58.31 | $10.58 | 27,512 |
| 2018-12-06 | $55.92 | $58.81 | $55.92 | $58.81 | $10.67 | 20,184 |
| 2018-12-04 | $57.83 | $57.83 | $56.22 | $56.50 | $10.25 | 16,655 |
| 2018-12-03 | $59.08 | $59.61 | $56.89 | $58.17 | $10.55 | 29,785 |
| 2018-11-30 | $58.40 | $59.40 | $57.92 | $58.02 | $10.52 | 18,817 |
| 2018-11-29 | $57.99 | $58.61 | $56.96 | $57.20 | $10.38 | 26,465 |
| 2018-11-28 | $57.50 | $58.58 | $57.50 | $57.74 | $10.47 | 20,678 |
| 2018-11-27 | $56.40 | $57.85 | $56.40 | $57.25 | $10.38 | 23,411 |
| 2018-11-26 | $57.73 | $57.73 | $56.51 | $56.51 | $10.25 | 11,645 |
| 2018-11-23 | $57.14 | $57.49 | $56.51 | $57.49 | $10.43 | 8,963 |
| 2018-11-21 | $56.94 | $57.50 | $56.94 | $57.44 | $10.42 | 28,061 |
| 2018-11-20 | $56.80 | $57.50 | $56.67 | $56.68 | $10.28 | 71,171 |
| 2018-11-19 | $57.31 | $57.31 | $56.37 | $57.10 | $10.36 | 24,900 |
| 2018-11-16 | $57.71 | $57.93 | $57.11 | $57.40 | $10.41 | 48,407 |
| 2018-11-15 | $58.28 | $58.30 | $57.57 | $58.05 | $10.53 | 50,706 |
| 2018-11-14 | $59.45 | $59.50 | $58.15 | $58.15 | $10.55 | 26,602 |
| 2018-11-13 | $58.59 | $59.70 | $58.37 | $59.26 | $10.75 | 24,620 |
| 2018-11-12 | $58.37 | $59.69 | $57.80 | $58.10 | $10.54 | 29,914 |
| 2018-11-09 | $60.15 | $60.18 | $57.87 | $57.87 | $10.50 | 29,718 |
| 2018-11-08 | $58.71 | $60.87 | $58.71 | $60.87 | $11.04 | 60,907 |
| 2018-11-07 | $58.30 | $59.54 | $58.30 | $58.90 | $10.67 | 77,562 |
| 2018-11-06 | $57.94 | $58.73 | $57.85 | $58.57 | $10.61 | 27,486 |
| 2018-11-05 | $57.71 | $58.87 | $57.66 | $58.08 | $10.52 | 23,386 |
| 2018-11-02 | $59.11 | $59.28 | $57.51 | $57.51 | $10.42 | 20,401 |
| 2018-11-01 | $57.99 | $59.17 | $57.55 | $59.17 | $10.72 | 22,859 |
| 2018-10-31 | $60.00 | $60.00 | $57.09 | $57.92 | $10.49 | 100,061 |
| 2018-10-30 | $58.15 | $60.00 | $57.05 | $60.00 | $10.87 | 41,739 |
| 2018-10-29 | $58.35 | $59.89 | $58.26 | $58.26 | $10.55 | 24,432 |
| 2018-10-26 | $58.25 | $59.90 | $57.96 | $57.96 | $10.50 | 23,993 |
| 2018-10-25 | $58.55 | $60.34 | $58.55 | $58.99 | $10.69 | 39,171 |
| 2018-10-24 | $60.99 | $61.00 | $58.51 | $58.51 | $10.60 | 36,000 |
| 2018-10-23 | $61.20 | $61.40 | $60.05 | $61.40 | $11.12 | 23,717 |
| 2018-10-22 | $60.61 | $62.10 | $60.61 | $62.10 | $11.25 | 22,715 |
| 2018-10-19 | $60.80 | $61.78 | $60.79 | $60.79 | $11.01 | 22,781 |
| 2018-10-18 | $61.00 | $62.20 | $60.25 | $61.15 | $11.08 | 25,117 |
| 2018-10-17 | $62.70 | $62.70 | $60.03 | $60.30 | $10.92 | 19,392 |
| 2018-10-16 | $61.54 | $62.90 | $60.50 | $62.90 | $11.39 | 14,290 |
| 2018-10-15 | $61.46 | $62.25 | $60.36 | $61.00 | $11.05 | 43,659 |
| 2018-10-12 | $60.75 | $61.68 | $60.08 | $61.66 | $11.17 | 36,618 |
| 2018-10-11 | $61.14 | $61.70 | $59.91 | $60.09 | $10.89 | 58,052 |
| 2018-10-10 | $60.50 | $61.94 | $60.41 | $61.19 | $11.08 | 44,303 |
| 2018-10-09 | $61.71 | $62.24 | $60.27 | $60.27 | $10.92 | 34,040 |
| 2018-10-08 | $59.25 | $61.97 | $59.25 | $61.88 | $11.21 | 33,351 |
| 2018-10-05 | $59.84 | $60.13 | $59.31 | $59.31 | $10.74 | 23,968 |
| 2018-10-04 | $61.00 | $61.35 | $59.52 | $59.67 | $10.81 | 36,884 |
| 2018-10-03 | $61.47 | $61.60 | $60.81 | $61.17 | $11.08 | 21,201 |
| 2018-10-02 | $61.43 | $62.86 | $61.20 | $61.20 | $11.09 | 19,425 |
| 2018-10-01 | $62.28 | $62.28 | $60.99 | $61.38 | $11.12 | 35,598 |
| 2018-09-28 | $62.00 | $62.71 | $62.00 | $62.28 | $11.28 | 15,929 |
| 2018-09-27 | $62.00 | $62.21 | $62.00 | $62.00 | $11.23 | 10,908 |
| 2018-09-26 | $62.50 | $62.50 | $61.31 | $61.99 | $11.23 | 34,003 |
| 2018-09-25 | $61.96 | $63.05 | $61.96 | $62.00 | $11.23 | 8,753 |
| 2018-09-24 | $62.61 | $63.81 | $62.01 | $62.01 | $11.23 | 18,003 |
| 2018-09-21 | $62.35 | $62.88 | $62.00 | $62.88 | $11.39 | 115,692 |
| 2018-09-20 | $62.00 | $62.32 | $62.00 | $62.30 | $11.29 | 18,383 |
| 2018-09-19 | $61.83 | $62.42 | $61.08 | $61.70 | $11.18 | 47,066 |
| 2018-09-18 | $61.63 | $62.51 | $61.63 | $61.75 | $11.19 | 34,102 |
| 2018-09-17 | $61.65 | $62.23 | $61.32 | $61.51 | $11.14 | 18,029 |
| 2018-09-14 | $61.60 | $61.77 | $60.96 | $61.60 | $11.16 | 35,904 |
| 2018-09-13 | $61.04 | $61.98 | $61.04 | $61.52 | $11.14 | 31,030 |
| 2018-09-12 | $61.40 | $62.35 | $60.81 | $60.81 | $11.02 | 43,865 |
| 2018-09-11 | $61.09 | $62.38 | $61.09 | $61.15 | $11.08 | 48,031 |
| 2018-09-10 | $62.05 | $62.25 | $61.15 | $61.95 | $11.22 | 48,455 |
| 2018-09-07 | $62.00 | $62.68 | $62.00 | $62.00 | $11.23 | 16,426 |
| 2018-09-06 | $62.02 | $63.10 | $61.52 | $62.00 | $11.23 | 48,625 |
| 2018-09-05 | $61.66 | $62.31 | $61.54 | $62.31 | $11.29 | 27,932 |
| 2018-09-04 | $62.75 | $62.75 | $61.72 | $61.72 | $11.18 | 45,000 |
| 2018-08-31 | $61.50 | $63.00 | $61.50 | $62.78 | $11.37 | 28,189 |
| 2018-08-30 | $63.38 | $63.38 | $61.58 | $61.59 | $11.16 | 33,693 |
| 2018-08-29 | $62.72 | $63.85 | $62.72 | $63.37 | $11.48 | 29,335 |
| 2018-08-28 | $63.48 | $63.65 | $62.62 | $62.81 | $11.38 | 9,924 |
| 2018-08-27 | $63.20 | $64.14 | $63.20 | $63.48 | $11.50 | 48,882 |
| 2018-08-24 | $63.70 | $63.80 | $62.81 | $63.10 | $11.43 | 19,746 |
| 2018-08-23 | $64.33 | $65.41 | $63.51 | $63.52 | $11.51 | 33,583 |
| 2018-08-22 | $64.10 | $64.80 | $63.52 | $64.69 | $11.72 | 66,731 |
| 2018-08-21 | $64.40 | $65.71 | $64.01 | $64.01 | $11.60 | 56,593 |
| 2018-08-20 | $64.26 | $64.73 | $64.26 | $64.73 | $11.73 | 6,741 |
| 2018-08-17 | $64.78 | $65.26 | $64.02 | $64.05 | $11.60 | 27,766 |
| 2018-08-16 | $64.47 | $64.88 | $63.95 | $64.88 | $11.75 | 37,042 |
| 2018-08-15 | $64.98 | $65.94 | $63.93 | $64.05 | $11.60 | 43,482 |
| 2018-08-14 | $63.41 | $65.33 | $63.41 | $65.06 | $11.79 | 55,805 |
| 2018-08-13 | $63.20 | $64.60 | $63.20 | $63.98 | $11.59 | 52,666 |
| 2018-08-10 | $63.52 | $64.62 | $63.25 | $63.37 | $11.48 | 42,682 |
| 2018-08-09 | $62.85 | $64.32 | $62.85 | $63.52 | $11.51 | 36,243 |
| 2018-08-08 | $63.05 | $63.84 | $62.47 | $63.08 | $11.41 | 24,362 |
| 2018-08-07 | $63.40 | $64.49 | $62.55 | $63.32 | $11.46 | 41,080 |
| 2018-08-06 | $62.45 | $64.29 | $61.62 | $63.79 | $11.54 | 28,079 |
| 2018-08-03 | $63.70 | $64.99 | $62.07 | $62.47 | $11.30 | 22,722 |
| 2018-08-02 | $62.70 | $63.51 | $62.50 | $63.51 | $11.49 | 41,728 |
| 2018-08-01 | $65.80 | $65.80 | $62.68 | $62.91 | $11.38 | 68,570 |
| 2018-07-31 | $64.33 | $67.02 | $64.05 | $65.51 | $11.85 | 230,957 |
| 2018-07-30 | $62.94 | $64.00 | $62.77 | $63.56 | $11.50 | 41,809 |
| 2018-07-27 | $62.95 | $63.50 | $61.60 | $62.69 | $11.34 | 64,639 |
| 2018-07-26 | $62.66 | $62.93 | $62.02 | $62.92 | $11.39 | 27,460 |
| 2018-07-25 | $62.48 | $63.49 | $61.57 | $62.68 | $11.34 | 54,663 |
| 2018-07-24 | $60.65 | $63.02 | $59.79 | $62.23 | $11.26 | 242,001 |
| 2018-07-23 | $60.30 | $60.51 | $59.69 | $60.19 | $10.89 | 169,324 |
| 2018-07-20 | $59.68 | $60.31 | $59.68 | $59.96 | $10.85 | 46,587 |
| 2018-07-19 | $60.15 | $60.85 | $59.89 | $59.89 | $10.84 | 123,152 |
| 2018-07-18 | $58.68 | $59.64 | $58.66 | $58.76 | $10.63 | 12,805 |
| 2018-07-17 | $58.00 | $59.66 | $57.39 | $59.55 | $10.78 | 38,571 |
| 2018-07-16 | $59.56 | $59.76 | $58.93 | $58.93 | $10.66 | 12,352 |
| 2018-07-13 | $60.08 | $60.25 | $59.50 | $59.50 | $10.77 | 15,369 |
| 2018-07-12 | $59.50 | $60.29 | $59.50 | $59.95 | $10.85 | 13,737 |
| 2018-07-11 | $60.14 | $60.86 | $59.95 | $59.96 | $10.85 | 27,832 |
| 2018-07-10 | $60.51 | $60.96 | $60.36 | $60.36 | $10.92 | 11,453 |
| 2018-07-09 | $61.15 | $61.68 | $59.96 | $60.32 | $10.91 | 81,891 |
| 2018-07-06 | $62.75 | $63.54 | $61.02 | $61.08 | $11.05 | 173,033 |
| 2018-07-05 | $61.00 | $63.96 | $60.98 | $62.77 | $11.36 | 36,747 |
| 2018-07-03 | $60.98 | $61.40 | $60.39 | $60.95 | $11.03 | 184,527 |
| 2018-07-02 | $61.10 | $61.36 | $60.00 | $61.13 | $11.06 | 334,433 |
| 2018-06-29 | $60.01 | $62.00 | $60.01 | $61.51 | $11.13 | 55,477 |
| 2018-06-28 | $59.31 | $61.24 | $59.31 | $59.89 | $10.84 | 42,207 |
| 2018-06-27 | $61.56 | $61.56 | $60.27 | $60.36 | $10.92 | 46,226 |
| 2018-06-26 | $60.46 | $60.46 | $60.46 | $60.46 | $10.94 | 158,334 |
| 2018-06-25 | $60.92 | $62.02 | $59.08 | $60.46 | $10.94 | 32,868 |
| 2018-06-22 | $62.49 | $62.49 | $60.86 | $60.86 | $11.01 | 251,340 |
| 2018-06-21 | $61.95 | $62.38 | $60.79 | $62.03 | $11.22 | 100,573 |
| 2018-06-20 | $61.53 | $62.39 | $61.53 | $61.99 | $11.22 | 20,118 |
| 2018-06-19 | $60.65 | $61.25 | $59.54 | $61.00 | $11.04 | 40,424 |
| 2018-06-18 | $59.81 | $61.22 | $58.98 | $61.22 | $11.08 | 47,759 |
| 2018-06-15 | $58.99 | $60.75 | $58.94 | $59.81 | $10.82 | 85,247 |
| 2018-06-14 | $60.43 | $60.43 | $59.03 | $59.30 | $10.73 | 36,700 |
| 2018-06-13 | $59.61 | $60.50 | $58.68 | $60.31 | $10.91 | 45,025 |
| 2018-06-12 | $60.24 | $60.90 | $59.95 | $60.90 | $11.02 | 26,882 |
| 2018-06-11 | $61.00 | $61.47 | $60.16 | $60.16 | $10.89 | 32,102 |
| 2018-06-08 | $59.66 | $61.47 | $59.66 | $60.83 | $11.01 | 42,159 |
| 2018-06-07 | $59.90 | $60.88 | $58.72 | $60.04 | $10.86 | 254,733 |
| 2018-06-06 | $59.00 | $59.71 | $57.81 | $58.53 | $10.59 | 293,655 |
| 2018-06-05 | $59.34 | $59.97 | $58.24 | $58.27 | $10.54 | 70,065 |
| 2018-06-04 | $60.35 | $60.35 | $59.08 | $59.08 | $10.69 | 23,238 |
| 2018-06-01 | $60.16 | $60.69 | $60.12 | $60.45 | $10.94 | 494,543 |
| 2018-05-31 | $60.45 | $60.89 | $60.01 | $60.07 | $10.87 | 41,242 |
| 2018-05-30 | $61.09 | $61.35 | $60.05 | $60.23 | $10.90 | 79,364 |
| 2018-05-29 | $61.43 | $61.55 | $60.40 | $61.49 | $11.13 | 20,357 |
| 2018-05-25 | $62.11 | $62.11 | $61.35 | $61.90 | $11.20 | 16,228 |
| 2018-05-24 | $61.41 | $62.13 | $61.01 | $62.13 | $11.24 | 33,156 |
| 2018-05-23 | $61.32 | $61.88 | $60.80 | $61.75 | $11.17 | 15,811 |
| 2018-05-22 | $61.20 | $61.95 | $61.02 | $61.46 | $11.12 | 18,722 |
| 2018-05-21 | $61.70 | $62.49 | $60.83 | $61.24 | $11.08 | 43,765 |
| 2018-05-18 | $62.13 | $62.14 | $60.80 | $61.70 | $11.16 | 38,136 |
| 2018-05-17 | $60.73 | $62.22 | $60.14 | $62.08 | $11.23 | 17,086 |
| 2018-05-16 | $61.77 | $62.90 | $61.77 | $62.62 | $11.33 | 47,980 |
| 2018-05-15 | $61.75 | $61.93 | $59.16 | $61.93 | $11.21 | 39,544 |
| 2018-05-14 | $62.50 | $62.50 | $61.65 | $61.75 | $11.17 | 40,509 |
| 2018-05-11 | $60.74 | $63.00 | $60.74 | $62.34 | $11.28 | 22,763 |
| 2018-05-10 | $62.12 | $63.09 | $61.81 | $62.80 | $11.36 | 26,513 |
| 2018-05-09 | $62.38 | $62.38 | $61.03 | $61.81 | $11.18 | 30,812 |
| 2018-05-08 | $61.05 | $62.95 | $61.05 | $62.35 | $11.27 | 53,837 |
| 2018-05-07 | $63.00 | $63.00 | $61.20 | $61.20 | $11.06 | 22,185 |
| 2018-05-04 | $62.22 | $62.30 | $60.80 | $62.00 | $11.21 | 25,423 |
| 2018-05-03 | $62.13 | $62.40 | $61.05 | $61.83 | $11.18 | 24,159 |
| 2018-05-02 | $61.24 | $62.20 | $60.51 | $62.20 | $11.24 | 83,527 |
| 2018-05-01 | $61.43 | $64.67 | $59.45 | $61.25 | $11.07 | 30,709 |
| 2018-04-30 | $61.00 | $62.40 | $60.38 | $61.52 | $11.12 | 40,770 |
| 2018-04-27 | $59.15 | $61.00 | $59.15 | $60.86 | $11.00 | 54,600 |
| 2018-04-26 | $59.49 | $60.90 | $58.70 | $60.22 | $10.89 | 49,840 |
| 2018-04-25 | $59.85 | $60.20 | $58.74 | $59.08 | $10.68 | 10,142 |
| 2018-04-24 | $59.44 | $60.50 | $58.50 | $59.81 | $10.81 | 68,993 |
| 2018-04-23 | $60.31 | $60.31 | $59.30 | $59.36 | $10.73 | 29,829 |
| 2018-04-20 | $61.50 | $62.78 | $59.43 | $60.13 | $10.87 | 69,108 |
| 2018-04-19 | $62.45 | $62.45 | $61.42 | $61.42 | $11.10 | 11,457 |
| 2018-04-18 | $60.00 | $65.87 | $60.00 | $62.94 | $11.38 | 35,075 |
| 2018-04-17 | $59.32 | $61.19 | $59.32 | $60.13 | $10.87 | 46,668 |
| 2018-04-16 | $59.90 | $60.61 | $59.14 | $59.32 | $10.72 | 57,883 |
| 2018-04-13 | $61.50 | $61.60 | $58.76 | $59.66 | $10.79 | 59,032 |
| 2018-04-12 | $60.58 | $62.10 | $60.58 | $61.03 | $11.03 | 27,792 |
| 2018-04-11 | $60.06 | $61.50 | $59.68 | $61.49 | $11.12 | 22,258 |
| 2018-04-10 | $61.02 | $61.27 | $59.96 | $60.17 | $10.88 | 15,225 |
| 2018-04-09 | $60.55 | $61.00 | $59.35 | $60.51 | $10.94 | 132,705 |
| 2018-04-06 | $59.60 | $60.66 | $59.60 | $60.00 | $10.85 | 18,327 |
| 2018-04-05 | $61.24 | $61.80 | $59.90 | $60.00 | $10.85 | 133,751 |
| 2018-04-04 | $59.40 | $61.24 | $59.40 | $61.17 | $11.06 | 14,971 |
| 2018-04-03 | $58.88 | $60.89 | $58.88 | $59.35 | $10.73 | 27,946 |
| 2018-04-02 | $62.64 | $63.14 | $58.49 | $58.49 | $10.57 | 73,433 |
| 2018-03-29 | $60.91 | $63.46 | $60.91 | $62.85 | $11.36 | 30,474 |
| 2018-03-28 | $62.76 | $63.50 | $59.75 | $61.10 | $11.05 | 200,247 |
| 2018-03-27 | $65.51 | $65.51 | $62.21 | $62.52 | $11.30 | 35,126 |
| 2018-03-26 | $64.06 | $65.57 | $63.25 | $65.57 | $11.85 | 66,050 |
| 2018-03-23 | $64.89 | $65.28 | $63.27 | $63.27 | $11.44 | 33,402 |
| 2018-03-22 | $66.05 | $66.74 | $64.39 | $64.39 | $11.64 | 74,928 |
| 2018-03-21 | $64.94 | $67.97 | $64.94 | $66.19 | $11.97 | 62,609 |
| 2018-03-20 | $66.75 | $67.63 | $65.66 | $66.65 | $12.05 | 46,436 |
| 2018-03-19 | $66.34 | $66.87 | $64.81 | $66.85 | $12.08 | 29,873 |
| 2018-03-16 | $65.45 | $67.00 | $64.08 | $66.30 | $11.99 | 108,541 |
| 2018-03-15 | $65.48 | $66.77 | $64.29 | $65.37 | $11.82 | 28,628 |
| 2018-03-14 | $65.27 | $65.68 | $64.17 | $65.46 | $11.83 | 15,185 |
| 2018-03-13 | $65.79 | $65.90 | $65.17 | $65.23 | $11.79 | 14,820 |
| 2018-03-12 | $66.00 | $66.60 | $64.71 | $66.00 | $11.93 | 21,599 |
| 2018-03-09 | $65.04 | $66.39 | $63.18 | $66.39 | $12.00 | 19,499 |
| 2018-03-08 | $64.98 | $66.26 | $64.87 | $64.87 | $11.73 | 8,417 |
| 2018-03-07 | $64.11 | $65.00 | $64.11 | $64.99 | $11.75 | 10,160 |
| 2018-03-06 | $64.02 | $65.30 | $63.11 | $64.21 | $11.61 | 93,860 |
| 2018-03-05 | $63.25 | $64.43 | $61.36 | $64.18 | $11.60 | 38,833 |
| 2018-03-02 | $63.61 | $63.61 | $62.00 | $63.60 | $11.50 | 15,388 |
| 2018-03-01 | $62.23 | $64.31 | $61.47 | $64.01 | $11.57 | 46,584 |
| 2018-02-28 | $62.43 | $63.18 | $61.50 | $61.93 | $11.20 | 60,071 |
| 2018-02-27 | $62.05 | $63.78 | $61.21 | $62.34 | $11.27 | 23,835 |
| 2018-02-26 | $62.66 | $63.18 | $61.15 | $62.26 | $11.26 | 29,059 |
| 2018-02-23 | $61.76 | $62.60 | $61.40 | $62.60 | $11.32 | 38,589 |
| 2018-02-22 | $62.45 | $63.20 | $61.87 | $61.87 | $11.18 | 28,418 |
| 2018-02-21 | $64.30 | $64.65 | $63.10 | $63.10 | $11.41 | 47,203 |
| 2018-02-20 | $64.60 | $65.05 | $63.34 | $64.27 | $11.62 | 13,343 |
| 2018-02-16 | $65.55 | $65.77 | $64.34 | $65.05 | $11.76 | 63,792 |
| 2018-02-15 | $64.80 | $66.15 | $64.80 | $65.43 | $11.83 | 69,646 |
| 2018-02-14 | $64.75 | $65.69 | $63.08 | $64.71 | $11.70 | 37,495 |
| 2018-02-13 | $64.87 | $65.63 | $64.26 | $64.73 | $11.70 | 133,799 |
| 2018-02-12 | $65.65 | $65.65 | $64.01 | $64.99 | $11.75 | 44,793 |
| 2018-02-09 | $65.20 | $65.58 | $63.50 | $64.54 | $11.67 | 37,189 |
| 2018-02-08 | $62.00 | $65.50 | $62.00 | $65.00 | $11.75 | 66,595 |
| 2018-02-07 | $66.09 | $66.26 | $63.77 | $63.77 | $11.52 | 125,465 |
| 2018-02-06 | $63.31 | $64.90 | $63.31 | $64.37 | $11.63 | 83,682 |
| 2018-02-05 | $65.87 | $65.87 | $63.82 | $64.25 | $11.60 | 119,534 |
| 2018-02-02 | $65.51 | $65.96 | $65.00 | $65.50 | $11.83 | 85,325 |
| 2018-02-01 | $66.19 | $66.84 | $65.02 | $65.73 | $11.87 | 46,481 |
| 2018-01-31 | $66.94 | $66.94 | $65.41 | $66.17 | $11.95 | 89,602 |
| 2018-01-30 | $65.30 | $67.25 | $65.30 | $67.24 | $12.14 | 57,533 |
| 2018-01-29 | $66.09 | $66.24 | $65.25 | $65.50 | $11.83 | 19,458 |
| 2018-01-26 | $66.29 | $66.32 | $65.43 | $66.19 | $11.95 | 76,627 |
| 2018-01-25 | $66.31 | $67.48 | $65.04 | $65.89 | $11.90 | 59,621 |
| 2018-01-24 | $66.18 | $66.92 | $65.78 | $65.95 | $11.91 | 14,072 |
| 2018-01-23 | $66.95 | $67.02 | $65.20 | $66.74 | $12.05 | 115,824 |
| 2018-01-22 | $66.70 | $67.00 | $64.86 | $66.96 | $12.09 | 536,209 |
| 2018-01-19 | $66.50 | $67.40 | $66.12 | $66.72 | $12.05 | 33,826 |
| 2018-01-18 | $65.56 | $67.03 | $65.56 | $66.98 | $12.10 | 10,915 |
| 2018-01-17 | $67.18 | $67.45 | $64.00 | $67.23 | $12.14 | 17,826 |
| 2018-01-16 | $67.09 | $67.44 | $66.56 | $67.00 | $12.10 | 63,618 |
| 2018-01-12 | $67.41 | $67.41 | $65.80 | $67.06 | $12.11 | 12,481 |
| 2018-01-11 | $66.69 | $67.58 | $66.05 | $67.58 | $12.21 | 38,453 |
| 2018-01-10 | $65.91 | $66.91 | $65.16 | $66.70 | $12.05 | 83,074 |
| 2018-01-09 | $66.83 | $67.49 | $65.57 | $65.89 | $11.90 | 93,953 |
| 2018-01-08 | $64.33 | $66.75 | $64.33 | $66.72 | $12.05 | 115,891 |
| 2018-01-05 | $64.75 | $65.50 | $64.18 | $65.49 | $11.83 | 90,644 |
| 2018-01-04 | $64.97 | $65.00 | $64.00 | $64.55 | $11.66 | 49,203 |
| 2018-01-03 | $64.24 | $65.00 | $63.87 | $64.97 | $11.73 | 29,928 |
| 2018-01-02 | $63.30 | $64.76 | $63.01 | $64.00 | $11.56 | 53,664 |
| 2017-12-29 | $63.69 | $63.79 | $63.07 | $63.50 | $11.47 | 33,016 |
| 2017-12-28 | $64.09 | $64.09 | $63.17 | $63.66 | $11.50 | 29,751 |
| 2017-12-27 | $63.45 | $63.59 | $61.02 | $63.59 | $11.48 | 23,828 |
| 2017-12-26 | $63.48 | $63.88 | $63.48 | $63.50 | $11.47 | 21,304 |
| 2017-12-22 | $63.00 | $63.96 | $62.84 | $63.50 | $11.47 | 111,720 |
| 2017-12-21 | $62.82 | $63.20 | $62.50 | $63.14 | $11.40 | 75,477 |
| 2017-12-20 | $62.66 | $62.72 | $61.60 | $62.49 | $11.29 | 66,783 |
| 2017-12-19 | $63.20 | $63.22 | $62.10 | $62.79 | $11.34 | 51,933 |
| 2017-12-18 | $63.80 | $63.80 | $62.62 | $62.79 | $11.34 | 34,843 |
| 2017-12-15 | $62.79 | $63.71 | $62.51 | $63.55 | $11.48 | 214,051 |
| 2017-12-14 | $63.45 | $63.45 | $62.16 | $62.77 | $11.34 | 36,125 |
| 2017-12-13 | $63.03 | $63.70 | $61.70 | $63.70 | $11.50 | 37,794 |
| 2017-12-12 | $63.21 | $63.58 | $62.00 | $63.08 | $11.39 | 26,543 |
| 2017-12-11 | $62.80 | $63.94 | $61.21 | $63.43 | $11.46 | 103,837 |
| 2017-12-08 | $63.00 | $63.72 | $60.89 | $63.00 | $11.38 | 259,803 |
| 2017-12-07 | $62.21 | $63.12 | $61.58 | $62.98 | $11.37 | 49,505 |
| 2017-12-06 | $61.88 | $63.08 | $61.63 | $62.00 | $11.20 | 49,851 |
| 2017-12-05 | $62.76 | $63.43 | $61.00 | $61.53 | $11.11 | 44,171 |
| 2017-12-04 | $61.10 | $64.31 | $61.09 | $62.43 | $11.28 | 106,519 |
| 2017-12-01 | $61.00 | $61.40 | $59.16 | $60.65 | $10.95 | 56,309 |
| 2017-11-30 | $62.01 | $62.50 | $61.00 | $61.33 | $11.08 | 58,494 |
| 2017-11-29 | $60.38 | $61.90 | $60.38 | $61.89 | $11.18 | 68,787 |
| 2017-11-28 | $59.95 | $60.76 | $59.81 | $60.71 | $10.96 | 102,813 |
| 2017-11-27 | $59.90 | $60.19 | $59.49 | $59.54 | $10.75 | 16,474 |
| 2017-11-24 | $60.50 | $60.50 | $58.40 | $60.16 | $10.87 | 5,769 |
| 2017-11-22 | $60.67 | $61.50 | $60.19 | $60.50 | $10.93 | 14,798 |
| 2017-11-21 | $60.15 | $61.30 | $59.94 | $60.65 | $10.95 | 25,496 |
| 2017-11-20 | $59.64 | $60.84 | $58.79 | $60.84 | $10.99 | 21,687 |
| 2017-11-17 | $58.12 | $59.80 | $58.12 | $59.59 | $10.76 | 7,751 |
| 2017-11-16 | $58.25 | $58.81 | $57.98 | $58.66 | $10.59 | 249,900 |
| 2017-11-15 | $57.50 | $59.17 | $57.45 | $58.27 | $10.52 | 29,803 |
| 2017-11-14 | $57.25 | $58.63 | $57.25 | $58.63 | $10.59 | 13,818 |
| 2017-11-13 | $56.83 | $57.65 | $56.00 | $57.43 | $10.37 | 12,901 |
| 2017-11-10 | $56.98 | $58.00 | $56.98 | $57.27 | $10.34 | 27,677 |
| 2017-11-09 | $57.56 | $57.69 | $56.27 | $56.27 | $10.16 | 11,107 |
| 2017-11-08 | $57.78 | $57.93 | $57.47 | $57.76 | $10.42 | 15,052 |
| 2017-11-07 | $57.64 | $57.99 | $57.63 | $57.63 | $10.40 | 10,219 |
| 2017-11-06 | $57.93 | $58.90 | $57.60 | $57.88 | $10.44 | 19,016 |
| 2017-11-03 | $57.55 | $58.99 | $57.52 | $57.52 | $10.38 | 9,022 |
| 2017-11-02 | $57.00 | $58.40 | $56.98 | $58.26 | $10.51 | 37,915 |
| 2017-11-01 | $58.72 | $59.44 | $57.73 | $58.01 | $10.47 | 18,000 |
| 2017-10-31 | $58.66 | $59.41 | $58.21 | $58.52 | $10.56 | 44,230 |
| 2017-10-30 | $58.48 | $59.84 | $58.00 | $58.43 | $10.54 | 41,286 |
| 2017-10-27 | $59.20 | $59.20 | $57.70 | $58.53 | $10.56 | 16,699 |
| 2017-10-26 | $57.55 | $58.18 | $57.10 | $58.18 | $10.50 | 41,334 |
| 2017-10-25 | $57.36 | $57.84 | $57.00 | $57.05 | $10.29 | 22,693 |
| 2017-10-24 | $57.91 | $57.91 | $56.93 | $56.98 | $10.28 | 37,982 |
| 2017-10-23 | $56.62 | $59.72 | $56.62 | $57.21 | $10.32 | 45,744 |
| 2017-10-20 | $59.62 | $60.51 | $56.05 | $56.05 | $10.11 | 29,096 |
| 2017-10-19 | $55.65 | $59.00 | $55.65 | $59.00 | $10.65 | 41,997 |
| 2017-10-18 | $57.78 | $58.50 | $56.00 | $57.10 | $10.30 | 28,223 |
| 2017-10-17 | $58.60 | $59.10 | $57.46 | $57.46 | $10.37 | 29,081 |
| 2017-10-16 | $59.50 | $60.31 | $58.99 | $59.32 | $10.70 | 28,263 |
| 2017-10-13 | $58.11 | $59.70 | $56.88 | $59.60 | $10.75 | 34,950 |
| 2017-10-12 | $57.55 | $59.43 | $57.50 | $58.23 | $10.51 | 111,142 |
| 2017-10-11 | $57.49 | $59.27 | $57.49 | $58.99 | $10.64 | 27,530 |
| 2017-10-10 | $57.91 | $59.55 | $57.91 | $59.30 | $10.70 | 27,228 |
| 2017-10-09 | $61.10 | $61.10 | $57.00 | $58.43 | $10.54 | 179,635 |
| 2017-10-06 | $61.40 | $61.70 | $60.66 | $61.50 | $11.10 | 54,630 |
| 2017-10-05 | $60.51 | $61.68 | $60.51 | $61.42 | $11.08 | 41,290 |
| 2017-10-04 | $60.75 | $61.16 | $59.42 | $60.82 | $10.97 | 67,144 |
| 2017-10-03 | $61.00 | $61.25 | $59.99 | $60.63 | $10.94 | 71,189 |
| 2017-10-02 | $60.60 | $61.40 | $59.50 | $60.74 | $10.96 | 56,387 |
| 2017-09-29 | $60.01 | $61.58 | $60.01 | $60.07 | $10.84 | 28,403 |
| 2017-09-28 | $60.00 | $60.86 | $59.71 | $60.23 | $10.87 | 27,254 |
| 2017-09-27 | $59.42 | $60.00 | $59.30 | $59.68 | $10.77 | 64,385 |
| 2017-09-26 | $58.06 | $58.98 | $58.06 | $58.98 | $10.64 | 14,522 |
| 2017-09-25 | $58.10 | $58.29 | $57.85 | $58.11 | $10.49 | 27,114 |
| 2017-09-22 | $57.85 | $58.09 | $57.70 | $57.70 | $10.41 | 20,877 |
| 2017-09-21 | $57.80 | $58.13 | $57.50 | $57.85 | $10.44 | 12,982 |
| 2017-09-20 | $58.29 | $58.29 | $57.53 | $57.75 | $10.42 | 23,518 |
| 2017-09-19 | $58.28 | $58.33 | $57.28 | $57.98 | $10.46 | 40,081 |
| 2017-09-18 | $56.38 | $57.31 | $56.30 | $57.04 | $10.29 | 20,239 |
| 2017-09-15 | $56.42 | $56.81 | $56.30 | $56.81 | $10.25 | 53,093 |
| 2017-09-14 | $55.72 | $56.84 | $55.72 | $56.08 | $10.12 | 17,130 |
| 2017-09-13 | $56.00 | $56.90 | $55.31 | $56.25 | $10.15 | 30,426 |
| 2017-09-12 | $55.89 | $56.61 | $55.71 | $56.21 | $10.14 | 82,061 |
| 2017-09-11 | $55.11 | $55.83 | $54.37 | $55.83 | $10.07 | 27,143 |
| 2017-09-08 | $54.65 | $55.25 | $54.05 | $55.12 | $9.95 | 50,647 |
| 2017-09-07 | $54.01 | $55.01 | $54.01 | $54.90 | $9.91 | 30,396 |
| 2017-09-06 | $54.03 | $54.83 | $54.03 | $54.76 | $9.88 | 32,971 |
| 2017-09-05 | $55.05 | $55.05 | $54.15 | $54.48 | $9.83 | 24,004 |
| 2017-09-01 | $55.32 | $55.34 | $54.75 | $55.30 | $9.98 | 14,500 |
| 2017-08-31 | $55.05 | $55.42 | $54.56 | $55.40 | $10.00 | 57,356 |
| 2017-08-30 | $54.84 | $55.30 | $54.64 | $54.64 | $9.86 | 13,748 |
| 2017-08-29 | $54.60 | $55.46 | $54.57 | $54.73 | $9.88 | 14,286 |
| 2017-08-28 | $54.95 | $54.99 | $54.30 | $54.55 | $9.84 | 40,520 |
| 2017-08-25 | $54.48 | $54.61 | $53.95 | $54.51 | $9.84 | 11,718 |
| 2017-08-24 | $53.30 | $54.47 | $53.30 | $54.09 | $9.76 | 39,013 |
| 2017-08-23 | $53.84 | $53.88 | $53.25 | $53.25 | $9.61 | 19,410 |
| 2017-08-22 | $53.57 | $54.46 | $53.57 | $54.46 | $9.83 | 28,337 |
| 2017-08-21 | $54.00 | $54.51 | $53.72 | $54.09 | $9.76 | 26,178 |
| 2017-08-18 | $53.13 | $54.00 | $51.02 | $53.95 | $9.74 | 64,484 |
| 2017-08-17 | $53.33 | $53.62 | $53.15 | $53.15 | $9.59 | 36,755 |
| 2017-08-16 | $53.42 | $54.10 | $53.21 | $53.21 | $9.60 | 41,124 |
| 2017-08-15 | $53.96 | $54.49 | $53.48 | $54.00 | $9.74 | 26,679 |
| 2017-08-14 | $54.22 | $54.62 | $53.88 | $54.62 | $9.86 | 35,189 |
| 2017-08-11 | $53.77 | $54.46 | $53.61 | $53.95 | $9.74 | 37,668 |
| 2017-08-10 | $54.45 | $54.52 | $53.35 | $53.35 | $9.63 | 46,749 |
| 2017-08-09 | $54.99 | $55.25 | $54.57 | $54.92 | $9.91 | 10,293 |
| 2017-08-08 | $55.89 | $55.89 | $54.65 | $55.83 | $10.07 | 9,176 |
| 2017-08-07 | $54.56 | $55.86 | $54.56 | $55.86 | $10.07 | 4,181 |
| 2017-08-04 | $54.75 | $55.44 | $53.80 | $55.00 | $9.92 | 13,380 |
| 2017-08-03 | $54.90 | $54.90 | $53.70 | $54.89 | $9.90 | 34,099 |
| 2017-08-02 | $55.12 | $55.12 | $54.15 | $54.15 | $9.76 | 13,689 |
| 2017-08-01 | $55.10 | $55.57 | $54.79 | $55.30 | $9.97 | 17,178 |
| 2017-07-31 | $56.00 | $56.14 | $55.44 | $55.44 | $10.00 | 20,921 |
| 2017-07-28 | $54.59 | $56.34 | $54.59 | $56.34 | $10.16 | 27,239 |
| 2017-07-27 | $54.85 | $55.74 | $54.69 | $54.69 | $9.86 | 17,145 |
| 2017-07-26 | $54.50 | $55.85 | $54.30 | $54.83 | $9.89 | 77,636 |
| 2017-07-25 | $54.45 | $56.39 | $54.45 | $54.69 | $9.86 | 39,521 |
| 2017-07-24 | $55.20 | $55.70 | $54.60 | $54.60 | $9.84 | 28,554 |
| 2017-07-21 | $57.80 | $57.80 | $54.56 | $55.11 | $9.94 | 48,054 |
| 2017-07-20 | $56.95 | $58.28 | $56.29 | $56.96 | $10.27 | 60,480 |
| 2017-07-19 | $56.27 | $56.52 | $54.81 | $56.24 | $10.14 | 31,807 |
| 2017-07-18 | $56.06 | $56.23 | $55.16 | $55.87 | $10.07 | 17,355 |
| 2017-07-17 | $55.05 | $56.31 | $55.05 | $56.13 | $10.12 | 22,395 |
| 2017-07-14 | $55.14 | $56.67 | $55.10 | $55.10 | $9.93 | 28,845 |
| 2017-07-13 | $54.90 | $55.50 | $54.52 | $55.50 | $10.01 | 15,907 |
| 2017-07-12 | $54.73 | $56.12 | $54.73 | $54.91 | $9.90 | 56,177 |
| 2017-07-11 | $54.21 | $57.08 | $54.21 | $54.73 | $9.87 | 28,296 |
| 2017-07-10 | $54.98 | $55.20 | $54.68 | $54.75 | $9.87 | 36,294 |
| 2017-07-07 | $55.72 | $55.87 | $54.45 | $54.90 | $9.90 | 42,259 |
| 2017-07-06 | $56.34 | $56.38 | $55.45 | $55.45 | $10.00 | 37,573 |
| 2017-07-05 | $57.48 | $57.50 | $56.30 | $56.30 | $10.15 | 32,570 |
| 2017-07-03 | $57.38 | $57.50 | $57.25 | $57.33 | $10.34 | 26,793 |
| 2017-06-30 | $57.05 | $57.41 | $56.41 | $56.95 | $10.27 | 22,501 |
| 2017-06-29 | $57.90 | $57.90 | $56.69 | $56.86 | $10.25 | 56,575 |
| 2017-06-28 | $56.65 | $57.74 | $56.49 | $56.86 | $10.25 | 13,516 |
| 2017-06-27 | $56.52 | $56.99 | $56.40 | $56.40 | $10.17 | 32,102 |
| 2017-06-26 | $57.17 | $57.49 | $56.27 | $56.57 | $10.20 | 30,219 |
| 2017-06-23 | $56.25 | $57.68 | $55.99 | $57.68 | $10.40 | 48,658 |
| 2017-06-22 | $56.35 | $57.07 | $56.07 | $56.07 | $10.11 | 50,323 |
| 2017-06-21 | $56.35 | $56.50 | $56.11 | $56.36 | $10.16 | 25,128 |
| 2017-06-20 | $56.44 | $56.50 | $56.00 | $56.10 | $10.11 | 43,290 |
| 2017-06-19 | $56.00 | $56.49 | $55.62 | $56.44 | $10.18 | 112,214 |
| 2017-06-16 | $53.13 | $55.22 | $53.13 | $55.09 | $9.93 | 115,246 |
| 2017-06-15 | $54.45 | $55.00 | $54.44 | $54.86 | $9.89 | 17,638 |
| 2017-06-14 | $55.18 | $55.18 | $54.31 | $54.79 | $9.88 | 45,291 |
| 2017-06-13 | $54.92 | $55.55 | $54.84 | $55.27 | $9.96 | 28,285 |
| 2017-06-12 | $55.36 | $55.75 | $55.13 | $55.67 | $10.04 | 48,418 |
| 2017-06-09 | $55.05 | $56.00 | $55.05 | $55.34 | $9.98 | 34,659 |
| 2017-06-08 | $54.77 | $55.25 | $54.76 | $55.05 | $9.92 | 45,983 |
| 2017-06-07 | $54.91 | $55.25 | $54.80 | $55.03 | $9.92 | 21,687 |
| 2017-06-06 | $55.10 | $55.10 | $54.00 | $54.82 | $9.88 | 26,322 |
| 2017-06-05 | $55.08 | $55.08 | $54.19 | $54.61 | $9.85 | 32,603 |
| 2017-06-02 | $55.00 | $55.70 | $54.77 | $55.07 | $9.93 | 69,749 |
| 2017-06-01 | $53.98 | $54.99 | $53.97 | $54.97 | $9.91 | 15,336 |
| 2017-05-31 | $54.79 | $54.79 | $53.52 | $53.80 | $9.70 | 46,344 |
| 2017-05-30 | $54.80 | $55.27 | $54.50 | $54.52 | $9.83 | 27,357 |
| 2017-05-26 | $54.11 | $55.30 | $54.11 | $54.89 | $9.90 | 8,756 |
| 2017-05-25 | $54.86 | $55.20 | $54.50 | $54.75 | $9.87 | 12,415 |
| 2017-05-24 | $55.01 | $55.06 | $54.66 | $54.84 | $9.89 | 22,951 |
| 2017-05-23 | $54.93 | $54.95 | $54.52 | $54.88 | $9.89 | 20,530 |
| 2017-05-22 | $54.62 | $55.26 | $54.54 | $54.86 | $9.89 | 40,837 |
| 2017-05-19 | $53.30 | $54.91 | $53.30 | $54.45 | $9.82 | 62,760 |
| 2017-05-18 | $53.18 | $54.89 | $53.18 | $53.22 | $9.59 | 21,149 |
| 2017-05-17 | $54.21 | $54.65 | $53.26 | $53.27 | $9.60 | 43,334 |
| 2017-05-16 | $54.96 | $55.25 | $54.70 | $54.88 | $9.89 | 16,379 |
| 2017-05-15 | $54.67 | $55.25 | $54.67 | $55.19 | $9.95 | 106,799 |
| 2017-05-12 | $54.12 | $54.66 | $54.10 | $54.47 | $9.82 | 35,001 |
| 2017-05-11 | $53.75 | $54.74 | $53.75 | $54.09 | $9.75 | 29,634 |
| 2017-05-10 | $54.04 | $54.76 | $53.65 | $53.67 | $9.68 | 28,963 |
| 2017-05-09 | $54.94 | $54.99 | $53.90 | $53.99 | $9.73 | 49,910 |
| 2017-05-08 | $53.43 | $55.16 | $53.43 | $54.67 | $9.86 | 49,273 |
| 2017-05-05 | $53.51 | $54.42 | $53.41 | $53.75 | $9.68 | 32,588 |
| 2017-05-04 | $54.01 | $54.22 | $52.73 | $53.45 | $9.63 | 82,359 |
| 2017-05-03 | $50.51 | $54.36 | $50.51 | $53.92 | $9.71 | 58,859 |
| 2017-05-02 | $53.57 | $55.11 | $52.78 | $53.83 | $9.70 | 21,639 |
| 2017-05-01 | $54.33 | $54.69 | $53.15 | $53.61 | $9.66 | 54,235 |
| 2017-04-28 | $54.57 | $54.57 | $54.03 | $54.23 | $9.77 | 36,534 |
| 2017-04-27 | $55.37 | $55.37 | $54.47 | $54.47 | $9.81 | 30,639 |
| 2017-04-26 | $55.69 | $56.04 | $55.03 | $55.47 | $9.99 | 47,446 |
| 2017-04-25 | $55.19 | $56.74 | $55.19 | $56.08 | $10.10 | 33,133 |
| 2017-04-24 | $55.40 | $55.40 | $54.64 | $55.02 | $9.91 | 36,670 |
| 2017-04-21 | $55.25 | $55.25 | $54.68 | $54.80 | $9.87 | 31,483 |
| 2017-04-20 | $54.90 | $55.79 | $54.90 | $55.35 | $9.97 | 37,492 |
| 2017-04-19 | $54.52 | $55.00 | $54.39 | $54.84 | $9.88 | 43,298 |
| 2017-04-18 | $54.36 | $54.65 | $54.20 | $54.39 | $9.80 | 15,281 |
| 2017-04-17 | $54.12 | $54.69 | $53.27 | $54.69 | $9.85 | 36,077 |
| 2017-04-13 | $54.43 | $54.45 | $53.23 | $53.23 | $9.59 | 32,607 |
| 2017-04-12 | $54.50 | $54.55 | $54.00 | $54.11 | $9.75 | 10,882 |
| 2017-04-11 | $53.93 | $54.79 | $53.93 | $54.52 | $9.82 | 13,358 |
| 2017-04-10 | $53.97 | $54.90 | $53.97 | $54.02 | $9.73 | 8,296 |
| 2017-04-07 | $53.68 | $54.31 | $53.65 | $54.12 | $9.75 | 31,995 |
| 2017-04-06 | $53.63 | $53.90 | $53.57 | $53.57 | $9.65 | 26,277 |
| 2017-04-05 | $53.70 | $54.30 | $53.19 | $53.43 | $9.63 | 50,960 |
| 2017-04-04 | $53.36 | $54.01 | $53.36 | $53.63 | $9.66 | 36,747 |
| 2017-04-03 | $52.75 | $53.99 | $52.75 | $53.12 | $9.57 | 20,847 |
| 2017-03-31 | $52.49 | $53.88 | $52.40 | $53.54 | $9.65 | 36,117 |
| 2017-03-30 | $52.16 | $52.55 | $52.16 | $52.55 | $9.47 | 43,327 |
| 2017-03-29 | $51.78 | $52.43 | $51.75 | $52.11 | $9.39 | 30,264 |
| 2017-03-28 | $51.79 | $52.16 | $51.77 | $52.10 | $9.39 | 36,858 |
| 2017-03-27 | $51.25 | $52.00 | $51.21 | $52.00 | $9.37 | 13,608 |
| 2017-03-24 | $51.84 | $52.31 | $51.39 | $51.92 | $9.35 | 40,170 |
| 2017-03-23 | $50.45 | $51.84 | $50.45 | $51.79 | $9.33 | 18,364 |
| 2017-03-22 | $51.25 | $51.31 | $50.29 | $50.29 | $9.06 | 38,420 |
| 2017-03-21 | $51.87 | $51.92 | $51.03 | $51.15 | $9.21 | 27,464 |
| 2017-03-20 | $52.12 | $52.49 | $51.67 | $51.76 | $9.32 | 34,239 |
| 2017-03-17 | $52.48 | $53.00 | $52.05 | $52.85 | $9.52 | 45,666 |
| 2017-03-16 | $52.79 | $53.16 | $51.84 | $52.45 | $9.45 | 30,046 |
| 2017-03-15 | $50.88 | $52.60 | $50.58 | $51.85 | $9.34 | 65,258 |
| 2017-03-14 | $50.61 | $50.78 | $50.10 | $50.53 | $9.10 | 40,700 |
| 2017-03-13 | $50.83 | $50.85 | $49.73 | $50.84 | $9.16 | 55,466 |
| 2017-03-10 | $50.68 | $51.83 | $50.60 | $50.84 | $9.16 | 78,760 |
| 2017-03-09 | $50.99 | $51.50 | $49.94 | $50.33 | $9.07 | 80,646 |
| 2017-03-08 | $52.90 | $52.90 | $50.32 | $50.86 | $9.16 | 114,531 |
| 2017-03-07 | $55.01 | $55.84 | $52.56 | $53.10 | $9.57 | 249,104 |
| 2017-03-06 | $55.22 | $55.22 | $54.56 | $54.56 | $9.83 | 17,112 |
| 2017-03-03 | $55.21 | $55.65 | $54.97 | $55.65 | $10.03 | 26,241 |
| 2017-03-02 | $55.87 | $55.87 | $55.00 | $55.07 | $9.92 | 9,773 |
| 2017-03-01 | $56.00 | $56.49 | $55.31 | $55.90 | $10.07 | 10,248 |
| 2017-02-28 | $55.26 | $56.42 | $55.06 | $55.12 | $9.93 | 57,768 |
| 2017-02-27 | $54.54 | $55.46 | $54.54 | $55.45 | $9.99 | 17,023 |
| 2017-02-24 | $54.48 | $55.27 | $54.48 | $54.63 | $9.84 | 11,899 |
| 2017-02-23 | $54.54 | $55.54 | $53.75 | $54.85 | $9.88 | 66,938 |
| 2017-02-22 | $54.80 | $54.80 | $54.10 | $54.50 | $9.82 | 13,535 |
| 2017-02-21 | $54.30 | $54.57 | $53.70 | $54.48 | $9.81 | 29,298 |
| 2017-02-17 | $54.44 | $54.44 | $54.07 | $54.30 | $9.78 | 19,709 |
| 2017-02-16 | $54.46 | $54.46 | $54.10 | $54.10 | $9.75 | 27,766 |
| 2017-02-15 | $54.22 | $54.68 | $54.22 | $54.67 | $9.85 | 16,972 |
| 2017-02-14 | $54.38 | $54.69 | $54.00 | $54.64 | $9.84 | 38,427 |
| 2017-02-13 | $53.85 | $54.50 | $53.85 | $54.10 | $9.75 | 23,452 |
| 2017-02-10 | $53.21 | $54.35 | $53.21 | $53.33 | $9.61 | 66,293 |
| 2017-02-09 | $53.66 | $53.66 | $53.00 | $53.22 | $9.59 | 42,855 |
| 2017-02-08 | $53.97 | $54.31 | $53.13 | $53.13 | $9.57 | 103,118 |
| 2017-02-07 | $54.31 | $54.90 | $54.00 | $54.00 | $9.72 | 35,594 |
| 2017-02-06 | $54.88 | $54.88 | $54.14 | $54.14 | $9.75 | 19,982 |
| 2017-02-03 | $55.48 | $55.50 | $54.84 | $55.00 | $9.90 | 46,845 |
| 2017-02-02 | $55.06 | $55.06 | $54.27 | $54.97 | $9.90 | 33,679 |
| 2017-02-01 | $55.42 | $55.43 | $54.43 | $55.09 | $9.92 | 36,567 |
| 2017-01-31 | $54.38 | $55.02 | $54.08 | $55.00 | $9.90 | 54,884 |
| 2017-01-30 | $55.01 | $55.39 | $54.60 | $54.60 | $9.83 | 25,846 |
| 2017-01-27 | $55.09 | $55.50 | $54.01 | $55.11 | $9.92 | 57,853 |
| 2017-01-26 | $55.68 | $55.68 | $54.51 | $54.51 | $9.81 | 31,391 |
| 2017-01-25 | $55.76 | $56.00 | $54.97 | $55.47 | $9.99 | 41,117 |
| 2017-01-24 | $54.41 | $55.77 | $54.21 | $55.48 | $9.99 | 40,056 |
| 2017-01-23 | $54.49 | $54.63 | $54.02 | $54.11 | $9.74 | 37,738 |
| 2017-01-20 | $53.77 | $54.64 | $53.77 | $54.46 | $9.80 | 37,547 |
| 2017-01-19 | $54.92 | $55.07 | $53.00 | $53.64 | $9.66 | 63,744 |
| 2017-01-18 | $55.30 | $55.33 | $54.59 | $55.25 | $9.95 | 25,585 |
| 2017-01-17 | $55.18 | $55.20 | $54.88 | $55.00 | $9.90 | 37,779 |
| 2017-01-13 | $54.53 | $55.37 | $54.38 | $55.37 | $9.97 | 40,652 |
| 2017-01-12 | $55.78 | $55.78 | $54.60 | $54.79 | $9.86 | 10,757 |
| 2017-01-11 | $54.88 | $55.95 | $54.75 | $55.71 | $10.03 | 46,399 |
| 2017-01-10 | $54.80 | $55.02 | $54.36 | $54.89 | $9.88 | 38,829 |
| 2017-01-09 | $54.90 | $55.31 | $52.51 | $54.79 | $9.86 | 44,569 |
| 2017-01-06 | $54.90 | $55.59 | $54.75 | $55.03 | $9.91 | 41,898 |
| 2017-01-05 | $54.46 | $55.24 | $54.46 | $54.63 | $9.83 | 88,268 |
| 2017-01-04 | $53.00 | $55.46 | $53.00 | $54.94 | $9.89 | 78,509 |
| 2017-01-03 | $53.47 | $54.84 | $52.92 | $52.92 | $9.53 | 26,340 |
| 2016-12-30 | $53.25 | $53.79 | $53.00 | $53.42 | $9.62 | 45,335 |
| 2016-12-29 | $53.31 | $53.59 | $53.10 | $53.15 | $9.57 | 22,527 |
| 2016-12-28 | $54.25 | $54.25 | $53.05 | $53.45 | $9.62 | 26,440 |
| 2016-12-27 | $53.75 | $54.75 | $53.75 | $54.13 | $9.74 | 17,329 |
| 2016-12-23 | $53.65 | $54.86 | $53.58 | $54.00 | $9.72 | 9,405 |
| 2016-12-22 | $53.77 | $54.17 | $53.25 | $53.25 | $9.59 | 11,969 |
| 2016-12-21 | $53.99 | $54.52 | $53.99 | $54.11 | $9.74 | 25,876 |
| 2016-12-20 | $53.70 | $54.39 | $53.54 | $54.32 | $9.78 | 28,311 |
| 2016-12-19 | $53.48 | $54.39 | $52.96 | $53.68 | $9.66 | 36,442 |
| 2016-12-16 | $53.16 | $53.71 | $52.69 | $53.69 | $9.67 | 159,281 |
| 2016-12-15 | $53.70 | $54.00 | $52.50 | $52.75 | $9.50 | 205,346 |
| 2016-12-14 | $55.00 | $55.12 | $53.56 | $54.00 | $9.72 | 28,709 |
| 2016-12-13 | $55.25 | $55.25 | $54.58 | $54.87 | $9.88 | 19,333 |
| 2016-12-12 | $54.48 | $55.40 | $54.48 | $54.98 | $9.90 | 16,474 |
| 2016-12-09 | $54.95 | $55.80 | $54.45 | $55.09 | $9.92 | 49,188 |
| 2016-12-08 | $52.96 | $55.60 | $52.95 | $54.99 | $9.90 | 111,687 |
| 2016-12-07 | $53.07 | $53.42 | $52.62 | $53.04 | $9.55 | 105,310 |
| 2016-12-06 | $53.34 | $53.72 | $52.94 | $53.07 | $9.55 | 29,593 |
| 2016-12-05 | $53.34 | $53.50 | $52.75 | $53.21 | $9.58 | 38,847 |
| 2016-12-02 | $53.18 | $53.54 | $52.70 | $52.80 | $9.51 | 24,001 |
| 2016-12-01 | $53.54 | $54.92 | $52.99 | $53.50 | $9.63 | 64,388 |
| 2016-11-30 | $54.57 | $55.50 | $53.00 | $53.37 | $9.61 | 38,652 |
| 2016-11-29 | $55.13 | $55.20 | $54.37 | $54.59 | $9.83 | 27,018 |
| 2016-11-28 | $55.42 | $55.42 | $54.90 | $54.95 | $9.89 | 51,447 |
| 2016-11-25 | $55.23 | $55.65 | $55.23 | $55.50 | $9.99 | 10,488 |
| 2016-11-23 | $55.11 | $55.19 | $54.93 | $55.10 | $9.92 | 36,103 |
| 2016-11-22 | $54.88 | $55.23 | $54.80 | $55.23 | $9.94 | 35,325 |
| 2016-11-21 | $55.10 | $55.21 | $54.87 | $54.99 | $9.90 | 31,011 |
| 2016-11-18 | $55.26 | $55.26 | $54.78 | $55.08 | $9.92 | 73,746 |
| 2016-11-17 | $54.31 | $55.21 | $54.00 | $55.08 | $9.92 | 42,627 |
| 2016-11-16 | $54.31 | $54.31 | $53.56 | $54.20 | $9.76 | 37,311 |
| 2016-11-15 | $54.30 | $54.99 | $54.14 | $54.30 | $9.78 | 36,607 |
| 2016-11-14 | $55.06 | $55.23 | $53.85 | $54.60 | $9.83 | 55,554 |
| 2016-11-11 | $53.44 | $55.00 | $52.50 | $55.00 | $9.90 | 64,182 |
| 2016-11-10 | $52.33 | $54.00 | $52.00 | $53.72 | $9.67 | 80,244 |
| 2016-11-09 | $51.20 | $52.00 | $50.49 | $52.00 | $9.36 | 64,772 |
| 2016-11-08 | $50.50 | $51.17 | $50.02 | $51.17 | $9.21 | 21,742 |
| 2016-11-07 | $49.26 | $50.26 | $49.26 | $50.16 | $9.02 | 32,039 |
| 2016-11-04 | $49.01 | $49.38 | $48.65 | $48.91 | $8.80 | 25,710 |
| 2016-11-03 | $49.62 | $49.94 | $48.78 | $48.81 | $8.78 | 41,474 |
| 2016-11-02 | $49.55 | $49.96 | $49.30 | $49.48 | $8.90 | 34,268 |
| 2016-11-01 | $50.73 | $50.75 | $49.50 | $49.59 | $8.92 | 36,803 |
| 2016-10-31 | $50.40 | $50.69 | $50.40 | $50.67 | $9.11 | 19,889 |
| 2016-10-28 | $49.68 | $50.50 | $49.51 | $50.35 | $9.06 | 14,083 |
| 2016-10-27 | $50.14 | $50.58 | $49.57 | $49.70 | $8.94 | 40,689 |
| 2016-10-26 | $50.69 | $50.84 | $50.13 | $50.21 | $9.03 | 27,014 |
| 2016-10-25 | $51.10 | $51.10 | $50.80 | $50.80 | $9.14 | 21,772 |
| 2016-10-24 | $50.54 | $51.28 | $50.39 | $50.90 | $9.16 | 37,576 |
| 2016-10-21 | $49.71 | $51.02 | $49.71 | $50.50 | $9.08 | 52,412 |
| 2016-10-20 | $50.30 | $50.30 | $49.77 | $49.79 | $8.96 | 23,397 |
| 2016-10-19 | $49.90 | $50.50 | $49.90 | $50.03 | $9.00 | 18,106 |
| 2016-10-18 | $50.01 | $50.44 | $50.00 | $50.00 | $8.99 | 25,975 |
| 2016-10-17 | $49.51 | $49.86 | $49.45 | $49.76 | $8.95 | 33,517 |
| 2016-10-14 | $50.18 | $50.49 | $49.50 | $50.03 | $9.00 | 22,645 |
| 2016-10-13 | $50.08 | $50.18 | $49.73 | $49.73 | $8.95 | 27,954 |
| 2016-10-12 | $50.40 | $50.70 | $49.70 | $50.42 | $9.07 | 7,666 |
| 2016-10-11 | $50.77 | $50.77 | $50.29 | $50.29 | $9.05 | 15,723 |
| 2016-10-10 | $50.40 | $51.31 | $50.25 | $50.78 | $9.13 | 23,570 |
| 2016-10-07 | $49.84 | $50.42 | $49.70 | $50.20 | $9.03 | 36,128 |
| 2016-10-06 | $49.85 | $50.10 | $49.70 | $49.90 | $8.98 | 21,949 |
| 2016-10-05 | $50.47 | $50.49 | $50.00 | $50.07 | $9.01 | 30,949 |
| 2016-10-04 | $50.68 | $51.02 | $50.36 | $50.37 | $9.06 | 12,941 |
| 2016-10-03 | $50.46 | $50.97 | $50.30 | $50.36 | $9.06 | 6,933 |
| 2016-09-30 | $51.07 | $51.35 | $51.07 | $51.19 | $9.21 | 17,812 |
| 2016-09-29 | $51.05 | $51.21 | $50.71 | $50.98 | $9.17 | 19,532 |
| 2016-09-28 | $50.70 | $51.20 | $50.70 | $50.94 | $9.16 | 18,361 |
| 2016-09-27 | $50.99 | $51.49 | $50.90 | $51.11 | $9.19 | 14,842 |
| 2016-09-26 | $51.07 | $51.60 | $51.01 | $51.01 | $9.18 | 18,851 |
| 2016-09-23 | $51.50 | $51.99 | $51.11 | $51.48 | $9.26 | 38,873 |
| 2016-09-22 | $51.21 | $51.82 | $50.92 | $51.82 | $9.32 | 23,883 |
| 2016-09-21 | $51.25 | $51.55 | $50.65 | $51.15 | $9.20 | 35,333 |
| 2016-09-20 | $51.04 | $51.15 | $50.48 | $50.97 | $9.17 | 15,373 |
| 2016-09-19 | $50.72 | $51.06 | $50.29 | $51.06 | $9.18 | 38,376 |
| 2016-09-16 | $50.56 | $50.56 | $50.00 | $50.52 | $9.09 | 56,910 |
| 2016-09-15 | $49.31 | $50.56 | $49.31 | $50.56 | $9.09 | 31,711 |
| 2016-09-14 | $49.24 | $49.68 | $49.04 | $49.26 | $8.86 | 35,605 |
| 2016-09-13 | $50.09 | $50.60 | $49.24 | $49.24 | $8.86 | 55,337 |
| 2016-09-12 | $50.44 | $50.65 | $50.37 | $50.60 | $9.10 | 29,339 |
| 2016-09-09 | $52.01 | $52.01 | $50.43 | $50.44 | $9.07 | 38,313 |
| 2016-09-08 | $52.45 | $52.75 | $51.75 | $52.46 | $9.44 | 32,581 |
| 2016-09-07 | $52.37 | $52.66 | $52.00 | $52.12 | $9.38 | 43,504 |
| 2016-09-06 | $52.51 | $52.55 | $51.56 | $52.44 | $9.43 | 41,551 |
| 2016-09-02 | $52.22 | $52.68 | $52.14 | $52.17 | $9.38 | 16,113 |
| 2016-09-01 | $52.72 | $52.72 | $51.80 | $52.06 | $9.36 | 23,514 |
| 2016-08-31 | $52.76 | $52.76 | $52.47 | $52.73 | $9.49 | 25,894 |
| 2016-08-30 | $52.50 | $53.00 | $52.50 | $52.71 | $9.48 | 25,191 |
| 2016-08-29 | $51.83 | $52.51 | $51.68 | $52.45 | $9.43 | 50,879 |
| 2016-08-26 | $51.37 | $51.93 | $50.94 | $51.25 | $9.22 | 34,003 |
| 2016-08-25 | $50.66 | $51.46 | $50.49 | $51.45 | $9.25 | 281,792 |
| 2016-08-24 | $49.70 | $51.34 | $49.70 | $50.65 | $9.11 | 44,753 |
| 2016-08-23 | $49.00 | $50.25 | $49.00 | $49.30 | $8.87 | 46,543 |
| 2016-08-22 | $48.94 | $49.07 | $48.93 | $49.07 | $8.83 | 19,908 |
| 2016-08-19 | $48.65 | $49.31 | $48.65 | $49.03 | $8.82 | 31,855 |
| 2016-08-18 | $48.50 | $48.56 | $48.50 | $48.56 | $8.73 | 2,483 |
| 2016-08-17 | $48.69 | $49.03 | $48.69 | $48.86 | $8.79 | 21,131 |
| 2016-08-16 | $48.71 | $49.49 | $48.68 | $48.68 | $8.76 | 24,984 |
| 2016-08-15 | $49.15 | $49.25 | $48.75 | $49.11 | $8.83 | 38,575 |
| 2016-08-12 | $48.74 | $49.15 | $48.74 | $49.15 | $8.84 | 20,751 |
| 2016-08-11 | $48.63 | $49.02 | $48.00 | $48.70 | $8.76 | 22,711 |
| 2016-08-10 | $48.65 | $49.05 | $47.24 | $48.26 | $8.68 | 26,060 |
| 2016-08-09 | $48.95 | $49.71 | $48.62 | $48.95 | $8.81 | 34,036 |
| 2016-08-08 | $48.60 | $50.12 | $48.43 | $48.77 | $8.77 | 73,296 |
| 2016-08-05 | $48.89 | $49.08 | $48.33 | $48.93 | $8.79 | 49,317 |
| 2016-08-04 | $48.46 | $49.77 | $48.35 | $48.51 | $8.72 | 11,155 |
| 2016-08-03 | $48.45 | $48.84 | $48.33 | $48.84 | $8.78 | 12,930 |
| 2016-08-02 | $48.50 | $48.83 | $48.39 | $48.39 | $8.70 | 20,110 |
| 2016-08-01 | $49.03 | $49.59 | $47.08 | $48.73 | $8.76 | 32,312 |
| 2016-07-29 | $49.75 | $52.13 | $48.89 | $48.93 | $8.79 | 38,751 |
| 2016-07-28 | $49.65 | $50.15 | $49.63 | $49.98 | $8.98 | 37,753 |
| 2016-07-27 | $48.25 | $49.98 | $48.13 | $49.42 | $8.88 | 36,523 |
| 2016-07-26 | $48.35 | $48.40 | $47.72 | $48.36 | $8.69 | 343,912 |
| 2016-07-25 | $48.16 | $48.25 | $47.38 | $48.01 | $8.63 | 57,205 |
| 2016-07-22 | $47.71 | $48.30 | $47.40 | $48.30 | $8.68 | 32,032 |
| 2016-07-21 | $46.85 | $48.47 | $46.85 | $47.75 | $8.58 | 61,132 |
| 2016-07-20 | $48.94 | $49.02 | $48.50 | $48.98 | $8.80 | 17,071 |
| 2016-07-19 | $49.13 | $49.23 | $48.87 | $48.87 | $8.78 | 18,029 |
| 2016-07-18 | $49.26 | $49.54 | $48.92 | $49.33 | $8.87 | 14,257 |
| 2016-07-15 | $49.24 | $49.24 | $48.91 | $49.10 | $8.82 | 23,673 |
| 2016-07-14 | $48.85 | $49.03 | $48.55 | $48.82 | $8.77 | 24,122 |
| 2016-07-13 | $48.25 | $48.76 | $48.21 | $48.41 | $8.70 | 38,402 |
| 2016-07-12 | $48.09 | $48.45 | $47.28 | $48.37 | $8.69 | 44,845 |
| 2016-07-11 | $48.04 | $48.07 | $47.80 | $48.07 | $8.64 | 34,176 |
| 2016-07-08 | $47.37 | $48.00 | $47.37 | $47.82 | $8.59 | 42,144 |
| 2016-07-07 | $47.14 | $47.30 | $46.89 | $46.89 | $8.43 | 43,290 |
| 2016-07-06 | $46.67 | $47.26 | $46.35 | $47.09 | $8.46 | 29,799 |
| 2016-07-05 | $46.95 | $47.22 | $46.24 | $46.83 | $8.42 | 34,106 |
| 2016-07-01 | $47.27 | $47.51 | $46.54 | $47.07 | $8.46 | 50,607 |
| 2016-06-30 | $46.81 | $47.47 | $45.51 | $47.47 | $8.53 | 83,055 |
| 2016-06-29 | $47.52 | $47.52 | $46.74 | $46.94 | $8.44 | 43,183 |
| 2016-06-28 | $47.28 | $47.50 | $46.85 | $47.21 | $8.49 | 52,349 |
| 2016-06-27 | $47.75 | $48.00 | $46.89 | $46.89 | $8.43 | 76,328 |
| 2016-06-24 | $45.61 | $48.83 | $45.61 | $48.83 | $8.78 | 333,379 |
| 2016-06-23 | $46.66 | $48.00 | $46.01 | $47.90 | $8.61 | 31,365 |
| 2016-06-22 | $46.80 | $47.00 | $45.98 | $46.00 | $8.27 | 24,793 |
| 2016-06-21 | $46.81 | $46.96 | $46.51 | $46.72 | $8.40 | 9,847 |
| 2016-06-20 | $47.64 | $47.82 | $46.70 | $46.99 | $8.45 | 16,062 |
| 2016-06-17 | $46.81 | $47.54 | $46.65 | $47.43 | $8.52 | 64,050 |
| 2016-06-16 | $46.08 | $46.76 | $45.86 | $46.71 | $8.40 | 57,533 |
| 2016-06-15 | $46.19 | $47.00 | $45.92 | $46.42 | $8.34 | 239,585 |
| 2016-06-14 | $45.69 | $46.29 | $45.45 | $45.92 | $8.25 | 57,857 |
| 2016-06-13 | $47.00 | $47.01 | $44.48 | $45.71 | $8.22 | 339,642 |
| 2016-06-10 | $47.99 | $49.12 | $47.01 | $47.01 | $8.45 | 56,354 |
| 2016-06-09 | $48.10 | $49.04 | $47.99 | $48.12 | $8.65 | 29,722 |
| 2016-06-08 | $48.01 | $48.27 | $47.96 | $48.22 | $8.67 | 52,563 |
| 2016-06-07 | $48.43 | $48.43 | $47.78 | $47.79 | $8.59 | 19,086 |
| 2016-06-06 | $48.24 | $48.39 | $48.20 | $48.39 | $8.70 | 35,130 |
| 2016-06-03 | $48.35 | $48.36 | $48.08 | $48.15 | $8.65 | 24,318 |
| 2016-06-02 | $48.25 | $48.40 | $48.20 | $48.40 | $8.70 | 34,216 |
| 2016-06-01 | $47.84 | $48.25 | $47.84 | $48.08 | $8.64 | 26,311 |
| 2016-05-31 | $48.10 | $48.20 | $47.88 | $48.10 | $8.65 | 27,386 |
| 2016-05-27 | $48.03 | $48.15 | $47.75 | $48.06 | $8.64 | 32,548 |
| 2016-05-26 | $48.31 | $48.42 | $47.95 | $48.25 | $8.67 | 24,719 |
| 2016-05-25 | $48.30 | $48.31 | $47.60 | $48.30 | $8.68 | 34,699 |
| 2016-05-24 | $48.16 | $48.44 | $48.15 | $48.26 | $8.67 | 64,337 |
| 2016-05-23 | $48.49 | $48.50 | $48.00 | $48.15 | $8.65 | 22,708 |
| 2016-05-20 | $48.91 | $49.22 | $48.04 | $48.64 | $8.74 | 21,934 |
| 2016-05-19 | $49.04 | $49.46 | $48.45 | $48.75 | $8.76 | 36,762 |
| 2016-05-18 | $49.00 | $49.63 | $48.35 | $49.15 | $8.83 | 358,478 |
| 2016-05-17 | $49.30 | $49.33 | $48.74 | $48.76 | $8.76 | 49,984 |
| 2016-05-16 | $49.30 | $49.60 | $49.00 | $49.53 | $8.90 | 47,704 |
| 2016-05-13 | $49.93 | $49.93 | $48.80 | $49.37 | $8.87 | 27,350 |
| 2016-05-12 | $48.55 | $49.00 | $48.39 | $48.62 | $8.74 | 50,783 |
| 2016-05-11 | $48.29 | $49.00 | $48.29 | $48.64 | $8.74 | 48,194 |
| 2016-05-10 | $49.08 | $49.11 | $48.67 | $48.90 | $8.79 | 70,054 |
| 2016-05-09 | $48.23 | $48.97 | $48.23 | $48.86 | $8.78 | 42,281 |
| 2016-05-06 | $49.06 | $49.69 | $48.59 | $48.59 | $8.73 | 46,296 |
| 2016-05-05 | $49.84 | $50.00 | $49.00 | $49.20 | $8.84 | 38,214 |
| 2016-05-04 | $48.81 | $50.00 | $48.81 | $49.57 | $8.90 | 33,785 |
| 2016-05-03 | $49.25 | $49.93 | $48.69 | $48.76 | $8.76 | 61,132 |
| 2016-05-02 | $49.65 | $49.81 | $49.50 | $49.59 | $8.91 | 30,164 |
| 2016-04-29 | $48.76 | $49.70 | $48.76 | $49.30 | $8.85 | 22,019 |
| 2016-04-28 | $49.90 | $49.99 | $49.21 | $49.25 | $8.84 | 37,691 |
| 2016-04-27 | $50.15 | $50.15 | $49.03 | $49.85 | $8.95 | 28,878 |
| 2016-04-26 | $49.18 | $50.41 | $48.73 | $50.20 | $9.02 | 35,403 |
| 2016-04-25 | $49.13 | $49.53 | $48.74 | $49.25 | $8.84 | 20,623 |
| 2016-04-22 | $49.46 | $49.51 | $48.76 | $49.20 | $8.84 | 49,325 |
| 2016-04-21 | $49.08 | $50.08 | $49.08 | $49.17 | $8.83 | 29,103 |
| 2016-04-20 | $48.85 | $49.65 | $48.85 | $49.16 | $8.83 | 40,487 |
| 2016-04-19 | $48.74 | $49.10 | $48.04 | $48.86 | $8.77 | 65,564 |
| 2016-04-18 | $47.14 | $48.67 | $46.97 | $48.54 | $8.72 | 110,718 |
| 2016-04-15 | $47.00 | $47.50 | $46.90 | $47.08 | $8.45 | 195,285 |
| 2016-04-14 | $46.65 | $47.78 | $46.38 | $47.05 | $8.45 | 74,446 |
| 2016-04-13 | $46.95 | $46.95 | $46.00 | $46.72 | $8.39 | 63,022 |
| 2016-04-12 | $46.44 | $46.49 | $45.96 | $46.30 | $8.31 | 43,364 |
| 2016-04-11 | $46.30 | $46.58 | $46.00 | $46.04 | $8.27 | 80,314 |
| 2016-04-08 | $46.16 | $46.30 | $45.95 | $46.06 | $8.27 | 50,876 |
| 2016-04-07 | $46.01 | $46.26 | $45.54 | $45.91 | $8.24 | 39,463 |
| 2016-04-06 | $46.61 | $46.95 | $45.98 | $46.28 | $8.31 | 32,853 |
| 2016-04-05 | $46.18 | $47.42 | $45.98 | $46.76 | $8.40 | 176,338 |
| 2016-04-04 | $46.74 | $47.20 | $46.16 | $46.52 | $8.35 | 39,444 |
| 2016-04-01 | $46.01 | $47.45 | $46.01 | $46.82 | $8.41 | 58,785 |
| 2016-03-31 | $46.70 | $46.80 | $46.14 | $46.14 | $8.29 | 68,710 |
| 2016-03-30 | $46.82 | $47.75 | $45.97 | $46.50 | $8.35 | 61,334 |
| 2016-03-29 | $46.68 | $47.29 | $45.53 | $47.29 | $8.49 | 49,803 |
| 2016-03-28 | $47.25 | $47.25 | $45.97 | $46.49 | $8.35 | 22,929 |
| 2016-03-24 | $47.75 | $48.25 | $47.22 | $47.22 | $8.48 | 25,504 |
| 2016-03-23 | $48.45 | $48.84 | $47.65 | $47.65 | $8.56 | 52,817 |
| 2016-03-22 | $48.43 | $48.85 | $48.40 | $48.65 | $8.74 | 57,555 |
| 2016-03-21 | $48.85 | $49.20 | $48.59 | $48.59 | $8.73 | 33,645 |
| 2016-03-18 | $49.65 | $49.65 | $48.50 | $49.14 | $8.82 | 90,969 |
| 2016-03-17 | $49.22 | $49.38 | $48.23 | $49.18 | $8.83 | 64,149 |
| 2016-03-16 | $49.04 | $49.46 | $49.03 | $49.40 | $8.87 | 15,988 |
| 2016-03-15 | $49.54 | $49.75 | $49.21 | $49.33 | $8.86 | 23,526 |
| 2016-03-14 | $49.72 | $49.82 | $49.39 | $49.75 | $8.93 | 38,431 |
| 2016-03-11 | $48.20 | $49.98 | $48.20 | $49.98 | $8.98 | 87,546 |
| 2016-03-10 | $48.20 | $48.23 | $47.76 | $48.09 | $8.64 | 815,722 |
| 2016-03-09 | $48.12 | $48.35 | $48.01 | $48.35 | $8.68 | 152,723 |
| 2016-03-08 | $47.67 | $47.84 | $47.25 | $47.64 | $8.56 | 68,076 |
| 2016-03-07 | $47.74 | $47.98 | $47.50 | $47.83 | $8.59 | 31,837 |
| 2016-03-04 | $48.00 | $48.15 | $47.50 | $47.80 | $8.58 | 33,273 |
| 2016-03-03 | $48.20 | $48.20 | $47.75 | $48.13 | $8.64 | 27,423 |
| 2016-03-02 | $48.05 | $48.35 | $47.48 | $48.22 | $8.66 | 63,228 |
| 2016-03-01 | $48.37 | $48.92 | $47.80 | $48.32 | $8.68 | 22,255 |
| 2016-02-29 | $48.01 | $49.40 | $47.91 | $47.96 | $8.61 | 18,445 |
| 2016-02-26 | $47.13 | $48.41 | $47.13 | $48.25 | $8.66 | 18,287 |
| 2016-02-25 | $47.72 | $48.79 | $47.26 | $47.99 | $8.62 | 81,029 |
| 2016-02-24 | $47.39 | $47.73 | $46.31 | $47.72 | $8.57 | 25,589 |
| 2016-02-23 | $47.86 | $48.22 | $47.02 | $47.51 | $8.53 | 74,582 |
| 2016-02-22 | $48.63 | $49.66 | $47.64 | $47.64 | $8.56 | 98,329 |
| 2016-02-19 | $47.60 | $49.24 | $47.52 | $48.20 | $8.66 | 65,623 |
| 2016-02-18 | $47.75 | $47.84 | $47.40 | $47.52 | $8.53 | 81,449 |
| 2016-02-17 | $46.60 | $47.89 | $45.94 | $47.88 | $8.60 | 92,634 |
| 2016-02-16 | $45.49 | $46.00 | $44.70 | $45.98 | $8.26 | 66,315 |
| 2016-02-12 | $42.98 | $44.95 | $42.98 | $44.91 | $8.07 | 96,439 |
| 2016-02-11 | $43.23 | $43.50 | $42.66 | $42.97 | $7.72 | 75,794 |
| 2016-02-10 | $43.86 | $44.90 | $43.21 | $43.52 | $7.82 | 114,918 |
| 2016-02-09 | $43.35 | $43.73 | $42.53 | $43.00 | $7.72 | 72,784 |
| 2016-02-08 | $44.50 | $44.52 | $43.36 | $43.50 | $7.81 | 66,131 |
| 2016-02-05 | $44.82 | $45.00 | $44.25 | $44.50 | $7.99 | 66,444 |
| 2016-02-04 | $44.83 | $45.50 | $44.63 | $45.30 | $8.14 | 23,135 |
| 2016-02-03 | $44.66 | $45.12 | $44.55 | $44.59 | $8.01 | 70,585 |
| 2016-02-02 | $45.12 | $45.12 | $44.25 | $44.49 | $7.99 | 35,403 |
| 2016-02-01 | $46.23 | $46.53 | $45.44 | $45.54 | $8.18 | 41,220 |
| 2016-01-29 | $45.20 | $46.80 | $45.20 | $46.45 | $8.34 | 58,155 |
| 2016-01-28 | $45.38 | $45.46 | $44.74 | $45.29 | $8.13 | 26,627 |
| 2016-01-27 | $46.49 | $46.49 | $44.50 | $45.10 | $8.10 | 53,451 |
| 2016-01-26 | $45.81 | $46.13 | $45.65 | $45.75 | $8.22 | 22,885 |
| 2016-01-25 | $46.14 | $46.14 | $44.76 | $44.95 | $8.07 | 81,409 |
| 2016-01-22 | $46.20 | $47.30 | $45.19 | $46.31 | $8.32 | 50,179 |
| 2016-01-21 | $45.48 | $46.30 | $45.45 | $46.19 | $8.29 | 65,007 |
| 2016-01-20 | $45.42 | $46.32 | $43.35 | $46.06 | $8.27 | 166,888 |
| 2016-01-19 | $46.50 | $47.00 | $44.70 | $45.60 | $8.19 | 110,693 |
| 2016-01-15 | $45.44 | $46.48 | $44.56 | $46.08 | $8.28 | 85,380 |
| 2016-01-14 | $46.62 | $47.25 | $44.82 | $46.49 | $8.35 | 295,309 |
| 2016-01-13 | $49.41 | $49.70 | $45.33 | $46.70 | $8.39 | 250,235 |
| 2016-01-12 | $50.68 | $50.83 | $49.67 | $49.77 | $8.94 | 78,937 |
| 2016-01-11 | $50.10 | $51.13 | $50.00 | $50.49 | $9.07 | 106,312 |
| 2016-01-08 | $51.50 | $52.34 | $50.01 | $50.01 | $8.98 | 90,950 |
| 2016-01-07 | $52.99 | $53.00 | $51.03 | $51.05 | $9.17 | 166,645 |
| 2016-01-06 | $51.40 | $51.95 | $51.11 | $51.62 | $9.27 | 61,637 |
| 2016-01-05 | $52.28 | $52.50 | $52.01 | $52.01 | $9.34 | 30,348 |
| 2016-01-04 | $52.00 | $53.00 | $51.62 | $52.25 | $9.38 | 71,569 |
| 2015-12-31 | $51.71 | $53.00 | $51.33 | $52.71 | $9.47 | 91,436 |
| 2015-12-30 | $52.86 | $52.86 | $51.66 | $51.78 | $9.30 | 67,280 |
| 2015-12-29 | $52.75 | $53.03 | $52.50 | $52.86 | $9.49 | 180,331 |
| 2015-12-28 | $52.75 | $53.00 | $52.25 | $52.75 | $9.47 | 115,994 |
| 2015-12-24 | $52.42 | $53.00 | $52.42 | $52.90 | $9.50 | 39,444 |
| 2015-12-23 | $53.01 | $53.85 | $52.51 | $53.13 | $9.54 | 52,751 |
| 2015-12-22 | $51.76 | $54.25 | $51.76 | $53.00 | $9.52 | 89,406 |
| 2015-12-21 | $53.44 | $53.97 | $51.00 | $52.10 | $9.36 | 119,339 |
| 2015-12-18 | $51.22 | $54.24 | $50.50 | $54.05 | $9.71 | 276,731 |
| 2015-12-17 | $55.48 | $55.49 | $48.49 | $51.20 | $9.19 | 605,189 |
| 2015-12-16 | $55.70 | $55.85 | $53.90 | $55.23 | $9.92 | 57,153 |
| 2015-12-15 | $56.08 | $56.70 | $55.00 | $55.74 | $10.01 | 27,408 |
| 2015-12-14 | $53.80 | $56.97 | $52.47 | $56.08 | $10.07 | 99,663 |
| 2015-12-11 | $52.38 | $54.09 | $51.70 | $53.88 | $9.68 | 92,339 |
| 2015-12-10 | $54.23 | $54.28 | $52.08 | $52.84 | $9.49 | 88,287 |
| 2015-12-09 | $54.40 | $55.25 | $54.10 | $54.10 | $9.72 | 42,417 |
| 2015-12-08 | $54.52 | $54.93 | $54.05 | $54.69 | $9.82 | 36,858 |
| 2015-12-07 | $55.60 | $55.60 | $54.11 | $54.23 | $9.74 | 82,687 |
| 2015-12-04 | $55.54 | $56.69 | $55.26 | $55.26 | $9.92 | 38,125 |
| 2015-12-03 | $56.87 | $56.87 | $55.46 | $55.56 | $9.98 | 67,944 |
| 2015-12-02 | $56.00 | $57.16 | $55.40 | $56.75 | $10.19 | 104,003 |
| 2015-12-01 | $59.11 | $59.20 | $56.35 | $56.56 | $10.16 | 143,233 |
| 2015-11-30 | $59.26 | $60.09 | $58.80 | $59.64 | $10.71 | 82,764 |
| 2015-11-27 | $57.86 | $58.93 | $57.69 | $58.75 | $10.55 | 42,517 |
| 2015-11-25 | $57.75 | $58.46 | $57.45 | $57.88 | $10.39 | 113,537 |
| 2015-11-24 | $55.00 | $58.88 | $54.85 | $57.45 | $10.32 | 225,339 |
| 2015-11-23 | $54.33 | $54.50 | $53.92 | $53.92 | $9.68 | 27,401 |
| 2015-11-20 | $54.75 | $54.90 | $53.80 | $54.56 | $9.80 | 47,670 |
| 2015-11-19 | $54.71 | $54.97 | $54.00 | $54.30 | $9.75 | 40,925 |
| 2015-11-18 | $54.02 | $54.76 | $53.93 | $54.17 | $9.73 | 25,036 |
| 2015-11-17 | $54.23 | $54.37 | $54.00 | $54.36 | $9.76 | 22,428 |
| 2015-11-16 | $53.50 | $54.50 | $53.15 | $54.00 | $9.70 | 23,518 |
| 2015-11-13 | $53.86 | $54.15 | $53.50 | $53.71 | $9.65 | 34,390 |
| 2015-11-12 | $54.00 | $54.55 | $53.76 | $53.98 | $9.69 | 38,236 |
| 2015-11-11 | $54.45 | $55.00 | $54.00 | $54.00 | $9.70 | 16,747 |
| 2015-11-10 | $53.43 | $54.60 | $53.43 | $54.35 | $9.76 | 47,755 |
| 2015-11-09 | $52.50 | $53.74 | $52.24 | $53.32 | $9.58 | 21,415 |
| 2015-11-06 | $52.16 | $53.01 | $51.90 | $52.10 | $9.36 | 47,379 |
| 2015-11-05 | $52.29 | $53.17 | $51.63 | $52.55 | $9.43 | 33,174 |
| 2015-11-04 | $52.34 | $52.88 | $51.55 | $52.25 | $9.38 | 53,907 |
| 2015-11-03 | $51.73 | $53.35 | $51.58 | $52.62 | $9.44 | 21,046 |
| 2015-11-02 | $51.68 | $52.80 | $51.68 | $52.60 | $9.44 | 30,230 |
| 2015-10-30 | $50.99 | $51.50 | $50.95 | $51.25 | $9.20 | 44,292 |
| 2015-10-29 | $51.00 | $51.36 | $50.55 | $50.55 | $9.07 | 48,146 |
| 2015-10-28 | $50.81 | $51.17 | $50.50 | $50.93 | $9.14 | 27,099 |
| 2015-10-27 | $50.98 | $51.00 | $50.25 | $50.35 | $9.04 | 29,099 |
| 2015-10-26 | $51.37 | $51.37 | $50.68 | $50.84 | $9.12 | 16,732 |
| 2015-10-23 | $50.74 | $51.31 | $50.53 | $51.28 | $9.20 | 38,718 |
| 2015-10-22 | $50.61 | $51.50 | $50.38 | $50.73 | $9.10 | 45,434 |
| 2015-10-21 | $50.50 | $50.50 | $50.24 | $50.24 | $9.02 | 17,020 |
| 2015-10-20 | $50.50 | $50.57 | $50.40 | $50.57 | $9.07 | 40,579 |
| 2015-10-19 | $50.55 | $51.11 | $50.50 | $50.65 | $9.09 | 25,264 |
| 2015-10-16 | $50.96 | $50.96 | $50.35 | $50.75 | $9.11 | 23,846 |
| 2015-10-15 | $50.46 | $50.75 | $50.07 | $50.75 | $9.11 | 32,176 |
| 2015-10-14 | $50.31 | $50.89 | $50.25 | $50.25 | $9.02 | 16,349 |
| 2015-10-13 | $50.26 | $51.00 | $50.05 | $50.05 | $8.98 | 32,673 |
| 2015-10-12 | $50.24 | $50.75 | $50.24 | $50.50 | $9.06 | 35,333 |
| 2015-10-09 | $50.60 | $50.60 | $50.05 | $50.45 | $9.05 | 29,903 |
| 2015-10-08 | $51.38 | $51.93 | $50.50 | $50.50 | $9.06 | 35,123 |
| 2015-10-07 | $50.71 | $51.95 | $50.00 | $51.95 | $9.32 | 42,240 |
| 2015-10-06 | $50.20 | $50.75 | $50.20 | $50.70 | $9.10 | 26,296 |
| 2015-10-05 | $50.25 | $50.96 | $50.25 | $50.84 | $9.12 | 32,165 |
| 2015-10-02 | $50.15 | $50.15 | $49.74 | $50.00 | $8.97 | 24,185 |
| 2015-10-01 | $49.71 | $50.45 | $49.71 | $50.45 | $9.05 | 22,601 |
| 2015-09-30 | $50.37 | $50.49 | $49.50 | $49.80 | $8.94 | 66,776 |
| 2015-09-29 | $49.84 | $49.85 | $48.11 | $49.26 | $8.84 | 42,056 |
| 2015-09-28 | $50.19 | $50.86 | $49.81 | $49.85 | $8.95 | 84,197 |
| 2015-09-25 | $51.30 | $51.30 | $50.30 | $50.75 | $9.11 | 49,199 |
| 2015-09-24 | $51.03 | $51.12 | $50.40 | $50.86 | $9.13 | 20,262 |
| 2015-09-23 | $50.89 | $51.25 | $50.70 | $50.79 | $9.11 | 34,128 |
| 2015-09-22 | $51.26 | $51.41 | $50.50 | $51.00 | $9.15 | 170,874 |
| 2015-09-21 | $51.79 | $51.90 | $51.14 | $51.40 | $9.22 | 11,796 |
| 2015-09-18 | $51.91 | $52.88 | $51.09 | $51.15 | $9.18 | 50,047 |
| 2015-09-17 | $51.58 | $52.52 | $51.57 | $52.51 | $9.42 | 21,260 |
| 2015-09-16 | $51.56 | $52.47 | $51.55 | $51.70 | $9.28 | 41,496 |
| 2015-09-15 | $51.49 | $52.11 | $51.44 | $52.11 | $9.35 | 24,377 |
| 2015-09-14 | $51.25 | $51.67 | $50.55 | $51.59 | $9.26 | 49,498 |
| 2015-09-11 | $52.21 | $52.27 | $51.04 | $51.50 | $9.24 | 68,459 |
| 2015-09-10 | $52.50 | $53.54 | $52.25 | $52.71 | $9.46 | 54,383 |
| 2015-09-09 | $53.30 | $53.42 | $52.67 | $52.70 | $9.46 | 81,770 |
| 2015-09-08 | $53.45 | $53.67 | $53.06 | $53.67 | $9.63 | 43,047 |