CTS Corp (CTS) Exchange: NYSE
Data as of May 9, 2025
$37.13 ($-0.02) -0.05%
CTS Corp - Daily Information
Click for more stock information on CTS Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.22 |
| Previous Close | $37.13 |
| High | $37.64 |
| Low | $36.10 |
| Adjusted Open | $37.22 |
| Previous Adjusted Close | $37.13 |
| Adjusted High | $37.64 |
| Adjusted Low | $36.10 |
About CTS Corp (CTS)
CTS Corporation is a leading global designer and manufacturer of sensors, actuators, and electronic components and a global provider of reliable and cost effective assembly, testing and logistics services. Founded in 1896, CTS initially supplied the rapid transit coaching industry with integrated systems and components. Over the past century, CTS has grown and diversified, while remaining focused on achieving excellence in quality, technology, and customer service. Through organic growth and strategic acquisitions, CTS now offers thousands of products and services to a broad range of industries and is organized around three business segments: CTS Electronic Components, CTS Engineered Products, and CTS Assembly, Test & Logistics Services. CTS is committed to providing the highest quality components and services for the Railway, Automotive, Aerospace, Industrial, Medical, Home, Military and Telecom markets.
Invest in CTS Corp (CTS)
Historical Stock Data for CTS Corp (CTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $37.22 | $37.64 | $36.10 | $37.13 | $37.13 | 208,286 |
| 2025-04-10 | $37.28 | $38.01 | $36.42 | $37.15 | $37.15 | 225,736 |
| 2025-04-09 | $34.69 | $38.76 | $34.69 | $38.39 | $38.39 | 453,484 |
| 2025-04-08 | $36.88 | $37.13 | $34.70 | $34.96 | $34.96 | 351,043 |
| 2025-04-07 | $34.79 | $37.65 | $34.59 | $35.90 | $35.90 | 433,840 |
| 2025-04-04 | $35.56 | $36.16 | $34.02 | $36.05 | $36.05 | 356,274 |
| 2025-04-03 | $39.65 | $39.93 | $37.17 | $37.38 | $37.38 | 277,796 |
| 2025-04-02 | $40.54 | $41.78 | $40.54 | $41.78 | $41.78 | 250,713 |
| 2025-04-01 | $41.23 | $41.84 | $40.86 | $41.09 | $41.09 | 196,013 |
| 2025-03-31 | $41.39 | $42.01 | $41.24 | $41.55 | $41.55 | 263,523 |
| 2025-03-28 | $42.80 | $43.06 | $41.56 | $42.16 | $42.16 | 112,814 |
| 2025-03-27 | $43.36 | $43.54 | $42.59 | $43.04 | $43.00 | 106,662 |
| 2025-03-26 | $43.98 | $43.98 | $42.98 | $43.36 | $43.32 | 102,666 |
| 2025-03-25 | $43.61 | $44.08 | $43.32 | $43.67 | $43.63 | 134,621 |
| 2025-03-24 | $43.30 | $43.88 | $43.15 | $43.82 | $43.78 | 157,092 |
| 2025-03-21 | $42.36 | $42.70 | $41.80 | $42.37 | $42.37 | 319,850 |
| 2025-03-20 | $42.73 | $43.54 | $42.71 | $42.95 | $42.95 | 134,570 |
| 2025-03-19 | $42.73 | $43.62 | $42.72 | $43.35 | $43.35 | 103,266 |
| 2025-03-18 | $42.61 | $42.84 | $42.15 | $42.60 | $42.60 | 121,990 |
| 2025-03-17 | $42.11 | $43.10 | $42.11 | $42.92 | $42.92 | 106,191 |
| 2025-03-14 | $41.87 | $42.50 | $41.51 | $42.45 | $42.45 | 126,839 |
| 2025-03-13 | $42.27 | $42.62 | $41.23 | $41.45 | $41.45 | 149,985 |
| 2025-03-12 | $42.96 | $43.07 | $42.37 | $42.49 | $42.49 | 124,686 |
| 2025-03-11 | $43.08 | $43.36 | $42.38 | $42.68 | $42.68 | 185,373 |
| 2025-03-10 | $43.42 | $43.52 | $42.57 | $43.02 | $43.02 | 200,149 |
| 2025-03-07 | $43.07 | $44.25 | $43.07 | $43.88 | $43.88 | 207,748 |
| 2025-03-06 | $42.80 | $43.54 | $42.76 | $43.26 | $43.26 | 180,792 |
| 2025-03-05 | $42.67 | $43.40 | $42.29 | $43.37 | $43.37 | 138,671 |
| 2025-03-04 | $42.45 | $42.93 | $41.90 | $42.37 | $42.37 | 145,385 |
| 2025-03-03 | $44.76 | $45.11 | $42.48 | $42.83 | $42.83 | 148,631 |
| 2025-02-28 | $44.06 | $44.67 | $43.93 | $44.66 | $44.66 | 177,846 |
| 2025-02-27 | $45.05 | $45.11 | $44.13 | $44.31 | $44.31 | 105,870 |
| 2025-02-26 | $45.30 | $45.71 | $44.88 | $45.24 | $45.24 | 119,216 |
| 2025-02-25 | $44.94 | $45.32 | $44.76 | $45.21 | $45.21 | 161,139 |
| 2025-02-24 | $46.00 | $46.00 | $45.00 | $45.07 | $45.07 | 154,733 |
| 2025-02-21 | $47.00 | $47.05 | $45.28 | $45.80 | $45.80 | 142,774 |
| 2025-02-20 | $46.06 | $46.45 | $45.69 | $46.41 | $46.41 | 108,151 |
| 2025-02-19 | $46.29 | $46.77 | $46.05 | $46.17 | $46.17 | 133,006 |
| 2025-02-18 | $46.18 | $46.80 | $45.90 | $46.69 | $46.69 | 117,036 |
| 2025-02-14 | $46.40 | $46.67 | $45.92 | $46.23 | $46.23 | 110,452 |
| 2025-02-13 | $46.01 | $46.52 | $45.62 | $46.50 | $46.50 | 99,795 |
| 2025-02-12 | $45.60 | $46.10 | $45.20 | $45.71 | $45.71 | 119,764 |
| 2025-02-11 | $46.28 | $47.22 | $46.16 | $46.41 | $46.41 | 118,611 |
| 2025-02-10 | $46.62 | $47.29 | $46.02 | $46.55 | $46.55 | 224,864 |
| 2025-02-07 | $47.53 | $47.53 | $46.01 | $46.47 | $46.47 | 163,451 |
| 2025-02-06 | $48.05 | $48.18 | $46.60 | $47.58 | $47.58 | 283,747 |
| 2025-02-05 | $47.07 | $48.60 | $46.99 | $47.96 | $47.96 | 195,401 |
| 2025-02-04 | $45.84 | $48.24 | $44.00 | $47.07 | $47.07 | 221,896 |
| 2025-02-03 | $49.88 | $50.37 | $49.09 | $49.27 | $49.27 | 186,008 |
| 2025-01-31 | $51.23 | $52.07 | $50.57 | $51.09 | $51.09 | 130,380 |
| 2025-01-30 | $51.83 | $52.39 | $50.82 | $51.23 | $51.23 | 98,308 |
| 2025-01-29 | $51.36 | $51.75 | $50.65 | $51.08 | $51.08 | 100,463 |
| 2025-01-28 | $51.37 | $52.13 | $50.93 | $51.32 | $51.32 | 178,620 |
| 2025-01-27 | $51.36 | $51.54 | $49.68 | $51.06 | $51.06 | 282,024 |
| 2025-01-24 | $51.28 | $52.26 | $51.05 | $52.25 | $52.25 | 184,643 |
| 2025-01-23 | $52.33 | $52.64 | $51.31 | $51.54 | $51.54 | 118,074 |
| 2025-01-22 | $52.67 | $53.28 | $52.64 | $52.95 | $52.95 | 103,784 |
| 2025-01-21 | $52.16 | $53.01 | $52.03 | $52.84 | $52.84 | 83,571 |
| 2025-01-17 | $52.17 | $52.17 | $51.24 | $51.64 | $51.64 | 77,486 |
| 2025-01-16 | $51.63 | $52.08 | $51.38 | $51.39 | $51.39 | 80,408 |
| 2025-01-15 | $51.94 | $52.19 | $51.14 | $51.61 | $51.61 | 99,503 |
| 2025-01-14 | $50.40 | $51.15 | $50.07 | $50.73 | $50.73 | 123,184 |
| 2025-01-13 | $49.15 | $50.01 | $49.15 | $49.71 | $49.71 | 128,943 |
| 2025-01-10 | $50.46 | $50.92 | $49.78 | $49.90 | $49.90 | 163,774 |
| 2025-01-08 | $51.46 | $51.78 | $50.90 | $51.51 | $51.51 | 125,500 |
| 2025-01-07 | $52.47 | $53.15 | $51.62 | $51.92 | $51.92 | 105,410 |
| 2025-01-06 | $52.52 | $53.48 | $52.09 | $52.26 | $52.26 | 125,592 |
| 2025-01-03 | $52.41 | $52.60 | $51.97 | $52.48 | $52.48 | 171,272 |
| 2025-01-02 | $52.97 | $53.37 | $51.66 | $51.89 | $51.89 | 91,442 |
| 2024-12-31 | $52.88 | $53.63 | $52.56 | $52.73 | $52.73 | 108,727 |
| 2024-12-30 | $52.88 | $53.14 | $52.00 | $52.72 | $52.72 | 69,539 |
| 2024-12-27 | $53.56 | $54.12 | $52.64 | $53.12 | $53.12 | 66,114 |
| 2024-12-26 | $53.20 | $54.11 | $53.20 | $53.98 | $53.94 | 59,617 |
| 2024-12-24 | $52.90 | $53.50 | $52.85 | $53.42 | $53.38 | 42,273 |
| 2024-12-23 | $52.20 | $53.14 | $52.20 | $52.90 | $52.86 | 127,231 |
| 2024-12-20 | $51.81 | $53.63 | $51.81 | $52.20 | $52.16 | 619,637 |
| 2024-12-19 | $53.63 | $53.84 | $52.53 | $52.83 | $52.79 | 181,371 |
| 2024-12-18 | $56.27 | $56.32 | $52.54 | $52.94 | $52.90 | 237,546 |
| 2024-12-17 | $56.71 | $57.48 | $55.54 | $55.67 | $55.63 | 197,290 |
| 2024-12-16 | $56.76 | $57.49 | $56.69 | $56.95 | $56.91 | 170,240 |
| 2024-12-13 | $56.22 | $56.61 | $55.64 | $56.46 | $56.42 | 198,273 |
| 2024-12-12 | $56.30 | $57.24 | $55.97 | $56.31 | $56.27 | 116,858 |
| 2024-12-11 | $56.68 | $57.09 | $55.62 | $56.67 | $56.63 | 116,412 |
| 2024-12-10 | $55.95 | $56.79 | $55.00 | $56.23 | $56.19 | 154,668 |
| 2024-12-09 | $54.96 | $56.50 | $54.39 | $55.63 | $55.59 | 151,328 |
| 2024-12-06 | $54.47 | $54.85 | $54.17 | $54.81 | $54.81 | 89,047 |
| 2024-12-05 | $55.43 | $55.73 | $54.17 | $54.32 | $54.32 | 100,400 |
| 2024-12-04 | $55.81 | $56.01 | $55.11 | $55.50 | $55.50 | 117,054 |
| 2024-12-03 | $56.13 | $56.60 | $55.25 | $55.29 | $55.29 | 117,794 |
| 2024-12-02 | $55.15 | $56.42 | $54.34 | $56.39 | $56.39 | 200,949 |
| 2024-11-29 | $54.73 | $55.19 | $54.69 | $54.91 | $54.91 | 80,948 |
| 2024-11-27 | $54.64 | $55.07 | $53.87 | $54.33 | $54.33 | 95,044 |
| 2024-11-26 | $55.34 | $55.34 | $54.25 | $54.46 | $54.46 | 186,187 |
| 2024-11-25 | $54.80 | $56.76 | $54.80 | $55.47 | $55.47 | 185,314 |
| 2024-11-22 | $53.32 | $54.56 | $53.02 | $54.29 | $54.29 | 175,436 |
| 2024-11-21 | $53.17 | $53.94 | $52.56 | $53.18 | $53.18 | 143,781 |
| 2024-11-20 | $52.57 | $52.77 | $51.36 | $52.75 | $52.75 | 118,440 |
| 2024-11-19 | $53.23 | $53.35 | $52.02 | $52.37 | $52.37 | 155,715 |
| 2024-11-18 | $53.48 | $53.93 | $53.24 | $53.67 | $53.67 | 119,061 |
| 2024-11-15 | $54.43 | $54.53 | $53.05 | $53.16 | $53.16 | 146,063 |
| 2024-11-14 | $55.31 | $55.85 | $53.08 | $54.06 | $54.06 | 189,627 |
| 2024-11-13 | $57.61 | $57.61 | $55.59 | $55.61 | $55.61 | 145,974 |
| 2024-11-12 | $57.50 | $58.27 | $56.77 | $57.29 | $57.29 | 151,109 |
| 2024-11-11 | $58.41 | $58.41 | $57.37 | $57.87 | $57.87 | 142,837 |
| 2024-11-08 | $58.00 | $59.68 | $57.88 | $57.97 | $57.97 | 218,890 |
| 2024-11-07 | $58.89 | $59.01 | $57.64 | $58.73 | $58.73 | 229,055 |
| 2024-11-06 | $55.65 | $59.49 | $55.65 | $58.97 | $58.97 | 227,480 |
| 2024-11-05 | $51.40 | $52.64 | $51.25 | $52.58 | $52.58 | 89,516 |
| 2024-11-04 | $51.08 | $51.68 | $50.86 | $51.52 | $51.52 | 139,354 |
| 2024-11-01 | $49.54 | $51.21 | $49.54 | $51.17 | $51.17 | 155,650 |
| 2024-10-31 | $50.71 | $50.71 | $49.44 | $49.49 | $49.49 | 199,774 |
| 2024-10-30 | $49.34 | $51.00 | $49.34 | $50.78 | $50.78 | 213,569 |
| 2024-10-29 | $48.23 | $50.18 | $48.17 | $49.73 | $49.73 | 222,574 |
| 2024-10-28 | $48.11 | $48.85 | $47.85 | $48.54 | $48.54 | 158,507 |
| 2024-10-25 | $47.62 | $48.20 | $47.61 | $47.75 | $47.75 | 99,709 |
| 2024-10-24 | $47.59 | $47.61 | $46.94 | $47.42 | $47.42 | 112,256 |
| 2024-10-23 | $47.04 | $47.20 | $46.49 | $47.01 | $47.01 | 119,211 |
| 2024-10-22 | $47.00 | $47.43 | $46.65 | $47.17 | $47.17 | 57,900 |
| 2024-10-21 | $48.30 | $48.34 | $47.08 | $47.21 | $47.21 | 131,608 |
| 2024-10-18 | $49.62 | $49.62 | $48.36 | $48.39 | $48.39 | 81,760 |
| 2024-10-17 | $49.43 | $49.55 | $49.13 | $49.35 | $49.35 | 115,142 |
| 2024-10-16 | $48.94 | $49.37 | $48.63 | $49.18 | $49.18 | 155,110 |
| 2024-10-15 | $48.50 | $49.23 | $48.40 | $48.42 | $48.42 | 144,547 |
| 2024-10-14 | $48.16 | $48.81 | $48.16 | $48.49 | $48.49 | 93,575 |
| 2024-10-11 | $47.71 | $48.65 | $47.66 | $48.25 | $48.25 | 158,128 |
| 2024-10-10 | $48.30 | $48.30 | $47.44 | $47.47 | $47.47 | 120,242 |
| 2024-10-09 | $48.12 | $49.20 | $47.98 | $48.86 | $48.86 | 85,483 |
| 2024-10-08 | $47.93 | $48.26 | $47.76 | $48.03 | $48.03 | 83,672 |
| 2024-10-07 | $47.65 | $48.08 | $47.51 | $47.78 | $47.78 | 93,436 |
| 2024-10-04 | $48.19 | $48.19 | $47.59 | $48.10 | $48.10 | 99,008 |
| 2024-10-03 | $47.71 | $48.00 | $47.22 | $47.37 | $47.37 | 84,468 |
| 2024-10-02 | $47.54 | $48.39 | $47.43 | $48.16 | $48.16 | 69,578 |
| 2024-10-01 | $48.47 | $48.47 | $47.06 | $47.58 | $47.58 | 114,174 |
| 2024-09-30 | $48.21 | $48.61 | $47.96 | $48.38 | $48.38 | 97,872 |
| 2024-09-27 | $48.74 | $49.20 | $48.15 | $48.38 | $48.38 | 97,180 |
| 2024-09-26 | $48.11 | $48.60 | $47.73 | $48.27 | $48.23 | 94,567 |
| 2024-09-25 | $47.72 | $48.04 | $46.97 | $47.22 | $47.18 | 85,335 |
| 2024-09-24 | $47.90 | $48.34 | $47.45 | $48.05 | $48.01 | 63,610 |
| 2024-09-23 | $48.18 | $48.38 | $47.48 | $47.50 | $47.46 | 100,963 |
| 2024-09-20 | $48.16 | $48.44 | $47.35 | $47.99 | $47.95 | 723,852 |
| 2024-09-19 | $48.66 | $48.66 | $47.48 | $48.57 | $48.53 | 132,369 |
| 2024-09-18 | $46.97 | $48.21 | $46.49 | $47.03 | $46.99 | 113,458 |
| 2024-09-17 | $47.23 | $47.74 | $46.69 | $46.83 | $46.79 | 109,983 |
| 2024-09-16 | $46.90 | $47.04 | $45.91 | $46.52 | $46.48 | 149,173 |
| 2024-09-13 | $46.39 | $47.27 | $46.29 | $47.03 | $46.99 | 97,244 |
| 2024-09-12 | $46.29 | $46.29 | $45.37 | $45.76 | $45.72 | 83,702 |
| 2024-09-11 | $44.56 | $46.08 | $43.85 | $45.83 | $45.79 | 269,692 |
| 2024-09-10 | $45.07 | $45.36 | $44.42 | $44.95 | $44.95 | 138,848 |
| 2024-09-09 | $45.11 | $45.47 | $44.64 | $44.89 | $44.89 | 153,663 |
| 2024-09-06 | $45.94 | $46.03 | $45.16 | $45.28 | $45.28 | 79,118 |
| 2024-09-05 | $46.44 | $46.86 | $46.05 | $46.19 | $46.19 | 99,775 |
| 2024-09-04 | $46.96 | $47.62 | $46.51 | $46.58 | $46.58 | 114,844 |
| 2024-09-03 | $48.54 | $48.75 | $46.71 | $46.92 | $46.92 | 151,891 |
| 2024-08-30 | $49.05 | $49.33 | $48.60 | $49.25 | $49.25 | 295,374 |
| 2024-08-29 | $48.72 | $49.45 | $48.32 | $48.96 | $48.96 | 112,769 |
| 2024-08-28 | $48.76 | $49.25 | $48.15 | $48.21 | $48.21 | 115,488 |
| 2024-08-27 | $49.44 | $49.44 | $48.72 | $48.98 | $48.98 | 113,840 |
| 2024-08-26 | $50.00 | $50.23 | $49.44 | $49.54 | $49.54 | 90,305 |
| 2024-08-23 | $48.34 | $50.00 | $48.17 | $49.66 | $49.66 | 111,864 |
| 2024-08-22 | $48.62 | $48.88 | $47.65 | $47.81 | $47.81 | 97,751 |
| 2024-08-21 | $48.12 | $48.51 | $47.78 | $48.47 | $48.47 | 83,370 |
| 2024-08-20 | $47.99 | $48.09 | $47.32 | $47.57 | $47.57 | 81,653 |
| 2024-08-19 | $47.58 | $48.23 | $47.45 | $48.20 | $48.20 | 105,779 |
| 2024-08-16 | $47.22 | $47.87 | $47.06 | $47.52 | $47.52 | 108,226 |
| 2024-08-15 | $46.92 | $47.75 | $46.81 | $47.23 | $47.23 | 74,067 |
| 2024-08-14 | $46.63 | $46.63 | $45.35 | $45.73 | $45.73 | 70,749 |
| 2024-08-13 | $45.74 | $46.35 | $45.24 | $46.26 | $46.26 | 100,973 |
| 2024-08-12 | $45.83 | $45.87 | $44.63 | $45.07 | $45.07 | 78,198 |
| 2024-08-09 | $45.74 | $45.74 | $44.90 | $45.54 | $45.54 | 101,836 |
| 2024-08-08 | $45.19 | $45.74 | $44.79 | $45.72 | $45.72 | 137,921 |
| 2024-08-07 | $45.97 | $46.22 | $44.33 | $44.69 | $44.69 | 168,613 |
| 2024-08-06 | $44.68 | $45.60 | $44.24 | $45.25 | $45.25 | 218,752 |
| 2024-08-05 | $43.88 | $44.74 | $43.11 | $44.74 | $44.74 | 191,111 |
| 2024-08-02 | $46.67 | $47.06 | $45.26 | $46.03 | $46.03 | 247,200 |
| 2024-08-01 | $48.86 | $48.95 | $47.61 | $48.42 | $48.42 | 415,614 |
| 2024-07-31 | $48.24 | $50.40 | $47.63 | $48.88 | $48.88 | 355,066 |
| 2024-07-30 | $48.52 | $49.99 | $47.10 | $47.89 | $47.89 | 259,983 |
| 2024-07-29 | $52.55 | $52.55 | $51.30 | $51.70 | $51.70 | 223,470 |
| 2024-07-26 | $52.80 | $53.01 | $51.71 | $52.29 | $52.29 | 304,930 |
| 2024-07-25 | $52.75 | $53.10 | $51.84 | $51.92 | $51.92 | 202,658 |
| 2024-07-24 | $53.45 | $54.67 | $52.32 | $52.54 | $52.54 | 209,549 |
| 2024-07-23 | $53.88 | $54.89 | $53.45 | $53.73 | $53.73 | 166,279 |
| 2024-07-22 | $53.09 | $54.24 | $52.26 | $54.18 | $54.18 | 112,495 |
| 2024-07-19 | $53.52 | $53.52 | $52.18 | $52.60 | $52.60 | 144,622 |
| 2024-07-18 | $53.49 | $54.07 | $52.73 | $53.40 | $53.40 | 121,722 |
| 2024-07-17 | $54.27 | $55.47 | $53.55 | $53.66 | $53.66 | 134,479 |
| 2024-07-16 | $53.35 | $55.16 | $52.80 | $54.94 | $54.94 | 202,920 |
| 2024-07-15 | $52.47 | $53.43 | $50.99 | $52.72 | $52.72 | 189,088 |
| 2024-07-12 | $52.56 | $53.18 | $51.79 | $51.80 | $51.80 | 191,070 |
| 2024-07-11 | $51.15 | $52.06 | $50.70 | $51.90 | $51.90 | 162,533 |
| 2024-07-10 | $49.10 | $49.85 | $48.73 | $49.65 | $49.65 | 107,558 |
| 2024-07-09 | $49.50 | $49.50 | $48.58 | $48.63 | $48.63 | 88,043 |
| 2024-07-08 | $49.77 | $50.36 | $49.37 | $49.50 | $49.50 | 87,545 |
| 2024-07-05 | $49.56 | $49.76 | $49.26 | $49.31 | $49.31 | 86,459 |
| 2024-07-03 | $49.65 | $50.01 | $49.05 | $49.87 | $49.87 | 53,941 |
| 2024-07-02 | $49.14 | $49.56 | $49.14 | $49.29 | $49.29 | 70,445 |
| 2024-07-01 | $50.70 | $51.01 | $48.99 | $49.05 | $49.05 | 100,801 |
| 2024-06-28 | $50.89 | $51.22 | $49.96 | $50.63 | $50.63 | 440,303 |
| 2024-06-27 | $50.44 | $50.64 | $50.02 | $50.34 | $50.30 | 93,607 |
| 2024-06-26 | $50.33 | $51.00 | $50.15 | $50.17 | $50.13 | 172,204 |
| 2024-06-25 | $50.51 | $51.04 | $50.05 | $50.67 | $50.63 | 106,856 |
| 2024-06-24 | $50.86 | $51.25 | $50.56 | $50.72 | $50.68 | 142,036 |
| 2024-06-21 | $50.84 | $51.14 | $50.30 | $50.79 | $50.75 | 562,840 |
| 2024-06-20 | $50.90 | $51.55 | $50.40 | $50.98 | $50.94 | 130,361 |
| 2024-06-18 | $50.89 | $51.36 | $50.62 | $50.96 | $50.92 | 110,988 |
| 2024-06-17 | $50.11 | $51.00 | $49.83 | $50.87 | $50.83 | 116,186 |
| 2024-06-14 | $50.91 | $51.20 | $50.03 | $50.43 | $50.39 | 121,660 |
| 2024-06-13 | $51.97 | $51.97 | $51.22 | $51.66 | $51.62 | 137,732 |
| 2024-06-12 | $52.90 | $53.51 | $52.05 | $52.24 | $52.20 | 173,328 |
| 2024-06-11 | $51.89 | $51.89 | $51.19 | $51.60 | $51.56 | 119,017 |
| 2024-06-10 | $52.08 | $52.10 | $51.41 | $52.09 | $52.05 | 124,853 |
| 2024-06-07 | $52.58 | $53.17 | $52.33 | $52.64 | $52.64 | 106,107 |
| 2024-06-06 | $54.35 | $54.35 | $52.54 | $52.82 | $52.82 | 136,800 |
| 2024-06-05 | $53.05 | $54.73 | $53.02 | $54.72 | $54.72 | 127,068 |
| 2024-06-04 | $53.56 | $53.94 | $52.97 | $52.99 | $52.99 | 139,458 |
| 2024-06-03 | $53.48 | $53.77 | $52.80 | $53.67 | $53.67 | 178,772 |
| 2024-05-31 | $53.57 | $54.07 | $52.70 | $52.95 | $52.95 | 166,171 |
| 2024-05-30 | $53.07 | $53.77 | $52.73 | $53.47 | $53.47 | 76,244 |
| 2024-05-29 | $52.76 | $53.63 | $52.67 | $52.70 | $52.70 | 121,709 |
| 2024-05-28 | $53.17 | $54.37 | $52.96 | $53.62 | $53.62 | 182,387 |
| 2024-05-24 | $52.39 | $53.00 | $52.33 | $52.86 | $52.86 | 101,363 |
| 2024-05-23 | $53.35 | $53.46 | $51.78 | $52.30 | $52.30 | 132,350 |
| 2024-05-22 | $54.13 | $54.33 | $52.91 | $53.16 | $53.16 | 177,599 |
| 2024-05-21 | $53.50 | $54.24 | $53.15 | $54.13 | $54.13 | 142,731 |
| 2024-05-20 | $52.50 | $53.86 | $52.43 | $53.65 | $53.65 | 280,362 |
| 2024-05-17 | $51.90 | $52.58 | $51.83 | $52.55 | $52.55 | 175,605 |
| 2024-05-16 | $51.90 | $51.90 | $51.34 | $51.78 | $51.78 | 90,126 |
| 2024-05-15 | $51.51 | $52.35 | $51.22 | $51.99 | $51.99 | 110,665 |
| 2024-05-14 | $52.28 | $52.28 | $51.05 | $51.10 | $51.10 | 89,413 |
| 2024-05-13 | $51.93 | $51.93 | $50.93 | $51.40 | $51.40 | 90,362 |
| 2024-05-10 | $51.63 | $51.87 | $51.13 | $51.59 | $51.59 | 116,454 |
| 2024-05-09 | $50.63 | $51.71 | $50.58 | $51.58 | $51.58 | 147,992 |
| 2024-05-08 | $49.90 | $50.90 | $49.74 | $50.87 | $50.87 | 129,395 |
| 2024-05-07 | $49.78 | $50.77 | $49.62 | $50.32 | $50.32 | 201,191 |
| 2024-05-06 | $49.90 | $50.45 | $49.63 | $49.75 | $49.75 | 182,329 |
| 2024-05-03 | $49.13 | $49.67 | $49.04 | $49.59 | $49.59 | 246,269 |
| 2024-05-02 | $47.90 | $49.02 | $47.40 | $48.51 | $48.51 | 251,450 |
| 2024-05-01 | $45.75 | $47.96 | $45.09 | $47.42 | $47.42 | 265,377 |
| 2024-04-30 | $46.78 | $47.07 | $45.74 | $45.75 | $45.75 | 248,489 |
| 2024-04-29 | $46.44 | $47.02 | $46.36 | $47.00 | $47.00 | 136,082 |
| 2024-04-26 | $45.66 | $46.32 | $45.65 | $46.16 | $46.16 | 135,989 |
| 2024-04-25 | $45.34 | $45.73 | $45.19 | $45.68 | $45.68 | 126,820 |
| 2024-04-24 | $45.28 | $45.85 | $45.12 | $45.64 | $45.64 | 93,697 |
| 2024-04-23 | $43.72 | $45.53 | $43.72 | $45.49 | $45.49 | 148,848 |
| 2024-04-22 | $43.76 | $44.38 | $43.50 | $43.77 | $43.77 | 109,941 |
| 2024-04-19 | $42.88 | $43.63 | $42.63 | $43.43 | $43.43 | 119,573 |
| 2024-04-18 | $43.66 | $43.96 | $43.06 | $43.10 | $43.10 | 103,264 |
| 2024-04-17 | $44.89 | $45.03 | $43.80 | $43.80 | $43.80 | 99,112 |
| 2024-04-16 | $45.19 | $45.30 | $44.33 | $44.37 | $44.37 | 141,908 |
| 2024-04-15 | $46.00 | $46.00 | $45.05 | $45.47 | $45.47 | 129,342 |
| 2024-04-12 | $46.44 | $46.60 | $45.80 | $45.97 | $45.97 | 163,030 |
| 2024-04-11 | $45.74 | $47.00 | $45.74 | $46.86 | $46.86 | 176,570 |
| 2024-04-10 | $45.10 | $45.71 | $44.95 | $45.59 | $45.59 | 151,966 |
| 2024-04-09 | $46.00 | $46.52 | $45.78 | $46.49 | $46.49 | 101,018 |
| 2024-04-08 | $45.22 | $45.76 | $44.77 | $45.68 | $45.68 | 129,831 |
| 2024-04-05 | $44.24 | $45.01 | $44.24 | $44.80 | $44.80 | 90,345 |
| 2024-04-04 | $45.41 | $45.74 | $44.37 | $44.42 | $44.42 | 124,131 |
| 2024-04-03 | $44.68 | $45.92 | $44.64 | $44.80 | $44.80 | 171,080 |
| 2024-04-02 | $45.56 | $46.08 | $44.98 | $45.01 | $45.01 | 169,596 |
| 2024-04-01 | $46.82 | $46.89 | $46.14 | $46.15 | $46.15 | 81,330 |
| 2024-03-28 | $46.80 | $47.29 | $46.59 | $46.79 | $46.79 | 149,251 |
| 2024-03-27 | $45.78 | $46.94 | $45.65 | $46.91 | $46.91 | 99,125 |
| 2024-03-26 | $45.70 | $45.70 | $45.10 | $45.44 | $45.40 | 121,486 |
| 2024-03-25 | $45.83 | $46.18 | $45.36 | $45.39 | $45.35 | 107,853 |
| 2024-03-22 | $46.34 | $46.98 | $45.53 | $45.63 | $45.59 | 146,317 |
| 2024-03-21 | $45.17 | $46.40 | $45.17 | $46.22 | $46.18 | 149,505 |
| 2024-03-20 | $43.80 | $45.10 | $43.80 | $44.91 | $44.87 | 95,859 |
| 2024-03-19 | $44.08 | $44.19 | $43.73 | $43.80 | $43.76 | 90,981 |
| 2024-03-18 | $44.86 | $45.40 | $44.06 | $44.08 | $44.04 | 122,913 |
| 2024-03-15 | $44.28 | $45.19 | $44.28 | $44.92 | $44.92 | 277,223 |
| 2024-03-14 | $44.23 | $44.64 | $43.59 | $44.62 | $44.62 | 114,495 |
| 2024-03-13 | $44.28 | $44.85 | $44.22 | $44.47 | $44.47 | 92,057 |
| 2024-03-12 | $44.44 | $44.64 | $43.86 | $44.50 | $44.50 | 79,536 |
| 2024-03-11 | $44.32 | $44.77 | $44.25 | $44.74 | $44.74 | 68,716 |
| 2024-03-08 | $45.53 | $45.81 | $44.30 | $44.56 | $44.56 | 97,753 |
| 2024-03-07 | $44.97 | $45.31 | $44.59 | $44.97 | $44.97 | 82,072 |
| 2024-03-06 | $44.84 | $45.04 | $44.54 | $44.62 | $44.62 | 66,161 |
| 2024-03-05 | $44.34 | $44.83 | $44.31 | $44.54 | $44.54 | 105,501 |
| 2024-03-04 | $45.15 | $45.97 | $44.50 | $44.64 | $44.64 | 100,060 |
| 2024-03-01 | $44.59 | $45.40 | $44.20 | $45.06 | $45.06 | 99,817 |
| 2024-02-29 | $45.38 | $45.41 | $44.38 | $44.56 | $44.56 | 223,538 |
| 2024-02-28 | $43.57 | $44.71 | $43.57 | $44.60 | $44.60 | 91,776 |
| 2024-02-27 | $44.85 | $45.21 | $44.05 | $44.20 | $44.20 | 107,316 |
| 2024-02-26 | $44.91 | $45.17 | $44.42 | $44.49 | $44.49 | 132,955 |
| 2024-02-23 | $44.96 | $45.43 | $44.51 | $45.04 | $45.04 | 70,112 |
| 2024-02-22 | $45.05 | $45.45 | $44.85 | $45.14 | $45.14 | 92,525 |
| 2024-02-21 | $44.73 | $45.17 | $44.59 | $45.05 | $45.05 | 92,164 |
| 2024-02-20 | $44.72 | $45.41 | $44.66 | $45.14 | $45.14 | 109,802 |
| 2024-02-16 | $45.51 | $46.28 | $45.15 | $45.57 | $45.57 | 116,693 |
| 2024-02-15 | $45.16 | $46.04 | $44.96 | $45.83 | $45.83 | 135,077 |
| 2024-02-14 | $44.77 | $44.93 | $44.16 | $44.74 | $44.74 | 133,705 |
| 2024-02-13 | $45.03 | $45.58 | $43.73 | $44.13 | $44.13 | 303,545 |
| 2024-02-12 | $45.74 | $46.95 | $45.74 | $46.76 | $46.76 | 220,698 |
| 2024-02-09 | $44.39 | $46.15 | $44.22 | $45.74 | $45.74 | 227,769 |
| 2024-02-08 | $42.93 | $44.50 | $42.77 | $44.19 | $44.19 | 231,259 |
| 2024-02-07 | $42.20 | $43.11 | $42.20 | $42.71 | $42.71 | 336,691 |
| 2024-02-06 | $42.96 | $47.10 | $42.60 | $45.91 | $45.91 | 443,360 |
| 2024-02-05 | $41.52 | $41.78 | $40.96 | $41.57 | $41.57 | 137,856 |
| 2024-02-02 | $41.61 | $42.30 | $41.38 | $42.13 | $42.13 | 130,250 |
| 2024-02-01 | $41.08 | $42.17 | $41.08 | $42.10 | $42.10 | 131,149 |
| 2024-01-31 | $42.35 | $42.39 | $40.98 | $41.06 | $41.06 | 138,432 |
| 2024-01-30 | $42.35 | $42.67 | $42.23 | $42.35 | $42.35 | 141,475 |
| 2024-01-29 | $40.92 | $42.44 | $40.92 | $42.39 | $42.39 | 120,502 |
| 2024-01-26 | $42.18 | $42.50 | $41.54 | $41.76 | $41.76 | 110,805 |
| 2024-01-25 | $42.44 | $42.52 | $41.59 | $41.94 | $41.94 | 143,953 |
| 2024-01-24 | $42.58 | $42.58 | $41.58 | $41.66 | $41.66 | 88,949 |
| 2024-01-23 | $42.96 | $42.96 | $41.80 | $41.99 | $41.99 | 135,002 |
| 2024-01-22 | $42.62 | $42.96 | $42.16 | $42.50 | $42.50 | 184,040 |
| 2024-01-19 | $41.67 | $42.03 | $41.20 | $42.01 | $42.01 | 130,995 |
| 2024-01-18 | $40.52 | $41.75 | $40.27 | $41.41 | $41.41 | 270,840 |
| 2024-01-17 | $40.81 | $40.89 | $40.09 | $40.33 | $40.33 | 143,010 |
| 2024-01-16 | $41.72 | $41.93 | $41.31 | $41.46 | $41.46 | 84,753 |
| 2024-01-12 | $42.65 | $42.89 | $41.58 | $41.93 | $41.93 | 102,184 |
| 2024-01-11 | $42.93 | $43.18 | $42.01 | $42.05 | $42.05 | 196,043 |
| 2024-01-10 | $42.32 | $43.22 | $42.17 | $43.20 | $43.20 | 185,409 |
| 2024-01-09 | $42.97 | $43.19 | $42.36 | $42.39 | $42.39 | 170,130 |
| 2024-01-08 | $42.82 | $43.80 | $42.82 | $43.67 | $43.67 | 219,603 |
| 2024-01-05 | $41.99 | $42.92 | $41.71 | $42.60 | $42.60 | 249,024 |
| 2024-01-04 | $42.85 | $43.06 | $42.21 | $42.25 | $42.25 | 260,952 |
| 2024-01-03 | $43.29 | $44.19 | $42.96 | $43.10 | $43.10 | 308,008 |
| 2024-01-02 | $43.35 | $44.11 | $43.26 | $43.65 | $43.65 | 227,194 |
| 2023-12-29 | $43.97 | $44.25 | $43.65 | $43.74 | $43.74 | 196,192 |
| 2023-12-28 | $43.59 | $44.06 | $43.59 | $43.97 | $43.97 | 155,403 |
| 2023-12-27 | $43.27 | $43.96 | $43.22 | $43.86 | $43.82 | 166,252 |
| 2023-12-26 | $42.91 | $43.49 | $42.71 | $43.40 | $43.36 | 135,322 |
| 2023-12-22 | $42.16 | $42.91 | $42.10 | $42.53 | $42.49 | 208,135 |
| 2023-12-21 | $41.75 | $42.27 | $41.65 | $42.13 | $42.09 | 206,065 |
| 2023-12-20 | $41.86 | $42.61 | $41.30 | $41.50 | $41.46 | 349,364 |
| 2023-12-19 | $41.89 | $42.41 | $41.40 | $41.97 | $41.93 | 189,854 |
| 2023-12-18 | $42.77 | $42.77 | $41.37 | $41.64 | $41.60 | 236,885 |
| 2023-12-15 | $42.94 | $43.25 | $42.39 | $42.77 | $42.73 | 1,810,495 |
| 2023-12-14 | $41.42 | $42.76 | $41.42 | $42.61 | $42.57 | 323,620 |
| 2023-12-13 | $40.34 | $41.32 | $39.43 | $41.26 | $41.22 | 244,627 |
| 2023-12-12 | $41.32 | $41.32 | $40.11 | $40.49 | $40.45 | 170,701 |
| 2023-12-11 | $40.98 | $41.33 | $40.53 | $41.31 | $41.27 | 205,129 |
| 2023-12-08 | $40.47 | $40.92 | $40.22 | $40.85 | $40.81 | 121,442 |
| 2023-12-07 | $39.94 | $40.65 | $39.52 | $40.62 | $40.58 | 141,416 |
| 2023-12-06 | $39.81 | $40.60 | $39.81 | $39.91 | $39.87 | 156,015 |
| 2023-12-05 | $40.18 | $40.18 | $39.15 | $39.40 | $39.36 | 159,040 |
| 2023-12-04 | $39.66 | $40.31 | $39.57 | $40.24 | $40.20 | 154,026 |
| 2023-12-01 | $38.84 | $40.01 | $38.74 | $39.87 | $39.83 | 170,834 |
| 2023-11-30 | $39.15 | $39.17 | $38.49 | $38.75 | $38.71 | 254,814 |
| 2023-11-29 | $39.58 | $40.06 | $38.52 | $38.78 | $38.74 | 170,638 |
| 2023-11-28 | $39.10 | $39.71 | $39.02 | $39.17 | $39.13 | 124,034 |
| 2023-11-27 | $39.48 | $39.99 | $39.17 | $39.29 | $39.25 | 95,358 |
| 2023-11-24 | $39.38 | $40.01 | $39.24 | $39.77 | $39.73 | 37,536 |
| 2023-11-22 | $39.50 | $39.84 | $39.13 | $39.54 | $39.50 | 102,633 |
| 2023-11-21 | $39.12 | $39.65 | $38.70 | $39.22 | $39.18 | 128,823 |
| 2023-11-20 | $40.00 | $40.12 | $39.19 | $39.30 | $39.26 | 121,945 |
| 2023-11-17 | $39.62 | $39.82 | $39.29 | $39.73 | $39.69 | 301,868 |
| 2023-11-16 | $40.45 | $40.52 | $39.01 | $39.32 | $39.28 | 128,514 |
| 2023-11-15 | $40.13 | $41.16 | $40.13 | $40.35 | $40.31 | 237,953 |
| 2023-11-14 | $39.36 | $40.50 | $39.03 | $40.29 | $40.25 | 200,480 |
| 2023-11-13 | $38.16 | $38.65 | $38.04 | $38.13 | $38.10 | 120,255 |
| 2023-11-10 | $38.02 | $38.94 | $37.62 | $38.48 | $38.45 | 139,051 |
| 2023-11-09 | $38.76 | $38.91 | $37.60 | $37.81 | $37.78 | 140,478 |
| 2023-11-08 | $39.68 | $40.01 | $38.43 | $38.61 | $38.57 | 148,601 |
| 2023-11-07 | $40.38 | $40.54 | $39.64 | $39.68 | $39.64 | 187,830 |
| 2023-11-06 | $40.50 | $40.92 | $40.29 | $40.68 | $40.64 | 145,639 |
| 2023-11-03 | $40.53 | $41.09 | $40.15 | $40.73 | $40.69 | 163,886 |
| 2023-11-02 | $39.10 | $39.56 | $38.85 | $39.46 | $39.42 | 182,539 |
| 2023-11-01 | $37.55 | $38.77 | $37.47 | $38.47 | $38.44 | 259,759 |
| 2023-10-31 | $35.80 | $37.44 | $35.50 | $37.41 | $37.38 | 259,947 |
| 2023-10-30 | $37.31 | $37.75 | $35.62 | $35.83 | $35.80 | 158,502 |
| 2023-10-27 | $37.75 | $37.75 | $36.23 | $36.69 | $36.69 | 208,694 |
| 2023-10-26 | $36.73 | $39.10 | $36.69 | $38.10 | $38.10 | 235,171 |
| 2023-10-25 | $38.19 | $38.62 | $37.91 | $38.30 | $38.30 | 138,369 |
| 2023-10-24 | $38.88 | $39.24 | $38.19 | $38.52 | $38.52 | 180,355 |
| 2023-10-23 | $38.90 | $39.58 | $38.68 | $38.76 | $38.76 | 152,392 |
| 2023-10-20 | $39.82 | $39.82 | $39.09 | $39.17 | $39.17 | 168,054 |
| 2023-10-19 | $40.03 | $40.45 | $39.59 | $39.61 | $39.61 | 127,659 |
| 2023-10-18 | $40.36 | $40.71 | $39.93 | $40.25 | $40.25 | 77,323 |
| 2023-10-17 | $40.07 | $41.14 | $40.07 | $40.79 | $40.79 | 136,723 |
| 2023-10-16 | $39.92 | $40.62 | $39.64 | $40.30 | $40.30 | 104,642 |
| 2023-10-13 | $40.60 | $40.60 | $39.36 | $39.48 | $39.48 | 119,954 |
| 2023-10-12 | $41.46 | $41.46 | $40.41 | $40.67 | $40.67 | 112,590 |
| 2023-10-11 | $42.00 | $42.10 | $41.32 | $41.44 | $41.44 | 142,998 |
| 2023-10-10 | $42.35 | $42.62 | $41.87 | $41.89 | $41.89 | 114,865 |
| 2023-10-09 | $41.71 | $42.51 | $41.56 | $42.15 | $42.15 | 99,052 |
| 2023-10-06 | $41.67 | $42.89 | $41.67 | $42.04 | $42.04 | 129,921 |
| 2023-10-05 | $41.84 | $42.00 | $41.37 | $41.91 | $41.91 | 136,337 |
| 2023-10-04 | $41.60 | $42.09 | $41.31 | $41.78 | $41.78 | 105,171 |
| 2023-10-03 | $41.68 | $42.02 | $41.48 | $41.71 | $41.71 | 109,172 |
| 2023-10-02 | $41.57 | $42.17 | $41.57 | $41.93 | $41.93 | 160,860 |
| 2023-09-29 | $41.96 | $42.22 | $41.67 | $41.74 | $41.74 | 145,849 |
| 2023-09-28 | $40.78 | $41.98 | $40.78 | $41.79 | $41.79 | 134,509 |
| 2023-09-27 | $40.91 | $41.23 | $40.41 | $40.68 | $40.64 | 84,649 |
| 2023-09-26 | $41.27 | $41.62 | $40.73 | $40.78 | $40.74 | 120,372 |
| 2023-09-25 | $40.56 | $41.72 | $40.56 | $41.42 | $41.38 | 87,657 |
| 2023-09-22 | $41.16 | $41.35 | $40.75 | $40.84 | $40.84 | 81,277 |
| 2023-09-21 | $41.41 | $41.41 | $41.03 | $41.17 | $41.17 | 120,230 |
| 2023-09-20 | $42.27 | $42.82 | $41.66 | $41.69 | $41.69 | 78,262 |
| 2023-09-19 | $42.34 | $42.83 | $42.14 | $42.17 | $42.17 | 96,088 |
| 2023-09-18 | $41.58 | $42.45 | $41.58 | $42.33 | $42.33 | 106,915 |
| 2023-09-15 | $42.12 | $42.73 | $41.10 | $41.68 | $41.68 | 1,075,297 |
| 2023-09-14 | $41.69 | $42.42 | $41.61 | $42.41 | $42.41 | 149,417 |
| 2023-09-13 | $41.24 | $41.60 | $41.02 | $41.33 | $41.33 | 182,155 |
| 2023-09-12 | $41.70 | $42.21 | $41.49 | $41.51 | $41.51 | 134,508 |
| 2023-09-11 | $41.47 | $41.90 | $41.25 | $41.61 | $41.61 | 171,353 |
| 2023-09-08 | $41.69 | $41.73 | $41.03 | $41.08 | $41.08 | 135,722 |
| 2023-09-07 | $43.04 | $43.04 | $41.55 | $41.65 | $41.65 | 222,667 |
| 2023-09-06 | $43.09 | $43.73 | $42.95 | $43.30 | $43.30 | 171,612 |
| 2023-09-05 | $44.32 | $44.51 | $41.67 | $43.18 | $43.18 | 216,214 |
| 2023-09-01 | $44.96 | $45.26 | $44.52 | $44.82 | $44.82 | 125,648 |
| 2023-08-31 | $44.98 | $45.59 | $44.63 | $44.65 | $44.65 | 216,423 |
| 2023-08-30 | $44.73 | $45.39 | $44.53 | $45.00 | $45.00 | 100,297 |
| 2023-08-29 | $44.80 | $45.39 | $44.80 | $44.95 | $44.95 | 83,922 |
| 2023-08-28 | $45.03 | $45.63 | $44.81 | $44.96 | $44.96 | 99,105 |
| 2023-08-25 | $44.63 | $45.36 | $44.33 | $44.85 | $44.85 | 111,000 |
| 2023-08-24 | $44.71 | $45.19 | $44.45 | $44.52 | $44.52 | 123,193 |
| 2023-08-23 | $44.71 | $45.17 | $44.30 | $45.00 | $45.00 | 80,177 |
| 2023-08-22 | $43.84 | $44.80 | $43.76 | $44.58 | $44.58 | 106,637 |
| 2023-08-21 | $43.66 | $44.10 | $43.43 | $43.55 | $43.55 | 108,107 |
| 2023-08-18 | $43.08 | $44.03 | $43.08 | $43.75 | $43.75 | 92,799 |
| 2023-08-17 | $43.77 | $44.20 | $43.38 | $43.48 | $43.48 | 100,776 |
| 2023-08-16 | $43.94 | $44.33 | $43.55 | $43.56 | $43.56 | 131,323 |
| 2023-08-15 | $44.00 | $44.15 | $43.73 | $43.94 | $43.94 | 85,785 |
| 2023-08-14 | $44.38 | $44.38 | $43.92 | $44.16 | $44.16 | 92,073 |
| 2023-08-11 | $44.55 | $44.82 | $44.33 | $44.56 | $44.56 | 85,963 |
| 2023-08-10 | $44.95 | $45.61 | $44.68 | $44.74 | $44.74 | 88,305 |
| 2023-08-09 | $44.66 | $44.91 | $44.12 | $44.78 | $44.78 | 87,080 |
| 2023-08-08 | $44.47 | $45.34 | $43.99 | $44.75 | $44.75 | 179,121 |
| 2023-08-07 | $45.49 | $45.55 | $44.87 | $44.96 | $44.96 | 105,133 |
| 2023-08-04 | $45.59 | $46.00 | $45.03 | $45.29 | $45.29 | 121,035 |
| 2023-08-03 | $45.69 | $46.12 | $44.97 | $45.39 | $45.39 | 203,733 |
| 2023-08-02 | $45.19 | $46.28 | $44.94 | $46.02 | $46.02 | 145,037 |
| 2023-08-01 | $44.35 | $45.95 | $44.30 | $45.77 | $45.77 | 201,520 |
| 2023-07-31 | $42.42 | $44.70 | $42.28 | $44.63 | $44.63 | 221,039 |
| 2023-07-28 | $42.69 | $42.90 | $42.36 | $42.61 | $42.61 | 135,249 |
| 2023-07-27 | $42.88 | $42.96 | $42.18 | $42.43 | $42.43 | 144,894 |
| 2023-07-26 | $41.57 | $42.96 | $41.57 | $42.61 | $42.61 | 181,573 |
| 2023-07-25 | $41.51 | $42.46 | $40.75 | $41.61 | $41.61 | 408,034 |
| 2023-07-24 | $42.15 | $42.49 | $41.91 | $42.20 | $42.20 | 117,775 |
| 2023-07-21 | $42.36 | $42.47 | $41.62 | $41.93 | $41.93 | 166,174 |
| 2023-07-20 | $42.18 | $42.71 | $41.97 | $42.12 | $42.12 | 187,449 |
| 2023-07-19 | $42.58 | $42.72 | $41.89 | $42.13 | $42.13 | 132,876 |
| 2023-07-18 | $43.16 | $43.50 | $42.53 | $42.81 | $42.81 | 108,514 |
| 2023-07-17 | $42.78 | $43.54 | $42.78 | $43.07 | $43.07 | 94,240 |
| 2023-07-14 | $43.37 | $43.37 | $41.91 | $42.76 | $42.76 | 133,043 |
| 2023-07-13 | $43.82 | $44.76 | $43.59 | $43.60 | $43.60 | 202,136 |
| 2023-07-12 | $42.40 | $43.51 | $41.80 | $43.46 | $43.46 | 238,862 |
| 2023-07-11 | $41.34 | $41.85 | $41.13 | $41.61 | $41.61 | 190,914 |
| 2023-07-10 | $40.94 | $41.32 | $40.90 | $41.10 | $41.10 | 188,946 |
| 2023-07-07 | $41.69 | $42.01 | $40.96 | $41.00 | $41.00 | 187,991 |
| 2023-07-06 | $41.98 | $42.61 | $41.51 | $41.65 | $41.65 | 199,902 |
| 2023-07-05 | $42.02 | $42.70 | $41.92 | $42.51 | $42.51 | 169,645 |
| 2023-07-03 | $42.35 | $43.04 | $42.35 | $42.48 | $42.48 | 138,606 |
| 2023-06-30 | $42.80 | $42.99 | $42.43 | $42.63 | $42.63 | 213,476 |
| 2023-06-29 | $41.11 | $42.59 | $41.11 | $42.50 | $42.50 | 248,419 |
| 2023-06-28 | $40.77 | $41.21 | $40.37 | $41.18 | $41.14 | 302,220 |
| 2023-06-27 | $41.35 | $41.64 | $40.53 | $40.57 | $40.53 | 828,963 |
| 2023-06-26 | $41.64 | $42.09 | $41.25 | $41.29 | $41.25 | 163,226 |
| 2023-06-23 | $42.00 | $42.56 | $41.25 | $41.33 | $41.29 | 352,775 |
| 2023-06-22 | $43.82 | $43.82 | $42.42 | $42.44 | $42.40 | 181,392 |
| 2023-06-21 | $43.74 | $44.17 | $43.60 | $43.69 | $43.69 | 233,344 |
| 2023-06-20 | $44.27 | $44.52 | $43.52 | $44.02 | $44.02 | 412,962 |
| 2023-06-16 | $45.96 | $45.96 | $44.26 | $44.36 | $44.36 | 1,189,266 |
| 2023-06-15 | $45.90 | $46.08 | $45.24 | $45.52 | $45.52 | 267,121 |
| 2023-06-14 | $47.03 | $47.29 | $46.01 | $46.37 | $46.37 | 242,807 |
| 2023-06-13 | $46.80 | $47.76 | $46.79 | $47.12 | $47.12 | 153,277 |
| 2023-06-12 | $46.83 | $47.11 | $46.61 | $46.86 | $46.86 | 141,994 |
| 2023-06-09 | $47.04 | $47.04 | $46.44 | $46.68 | $46.68 | 90,774 |
| 2023-06-08 | $47.02 | $47.27 | $46.48 | $47.01 | $47.01 | 128,434 |
| 2023-06-07 | $46.21 | $47.90 | $46.21 | $47.26 | $47.26 | 203,274 |
| 2023-06-06 | $44.71 | $46.34 | $44.19 | $45.97 | $45.97 | 170,945 |
| 2023-06-05 | $45.94 | $45.96 | $43.94 | $44.70 | $44.70 | 229,100 |
| 2023-06-02 | $45.73 | $46.64 | $45.21 | $46.51 | $46.51 | 167,194 |
| 2023-06-01 | $45.40 | $45.61 | $44.60 | $45.19 | $45.19 | 206,349 |
| 2023-05-31 | $45.38 | $45.97 | $44.96 | $45.67 | $45.67 | 523,442 |
| 2023-05-30 | $45.95 | $45.98 | $45.20 | $45.45 | $45.45 | 128,639 |
| 2023-05-26 | $44.62 | $46.21 | $44.62 | $45.88 | $45.88 | 137,703 |
| 2023-05-25 | $44.13 | $44.79 | $43.80 | $44.67 | $44.67 | 167,982 |
| 2023-05-24 | $44.47 | $44.54 | $43.57 | $43.99 | $43.99 | 160,325 |
| 2023-05-23 | $44.67 | $45.76 | $44.34 | $44.71 | $44.71 | 247,632 |
| 2023-05-22 | $44.38 | $45.16 | $44.13 | $44.94 | $44.94 | 191,246 |
| 2023-05-19 | $44.64 | $44.64 | $43.80 | $44.26 | $44.26 | 157,910 |
| 2023-05-18 | $44.36 | $44.59 | $43.78 | $44.23 | $44.23 | 171,453 |
| 2023-05-17 | $43.30 | $44.38 | $43.18 | $44.33 | $44.33 | 137,711 |
| 2023-05-16 | $42.61 | $43.28 | $42.26 | $43.16 | $43.16 | 128,736 |
| 2023-05-15 | $42.51 | $42.81 | $42.01 | $42.68 | $42.68 | 122,408 |
| 2023-05-12 | $42.48 | $43.00 | $42.23 | $42.51 | $42.51 | 170,064 |
| 2023-05-11 | $41.29 | $42.77 | $41.29 | $42.55 | $42.55 | 154,457 |
| 2023-05-10 | $41.89 | $42.03 | $40.84 | $41.73 | $41.73 | 166,272 |
| 2023-05-09 | $41.61 | $41.96 | $41.23 | $41.31 | $41.31 | 238,394 |
| 2023-05-08 | $41.45 | $41.90 | $40.89 | $41.75 | $41.75 | 128,364 |
| 2023-05-05 | $41.21 | $41.67 | $41.04 | $41.41 | $41.41 | 134,984 |
| 2023-05-04 | $40.44 | $41.16 | $40.39 | $40.57 | $40.57 | 150,703 |
| 2023-05-03 | $40.52 | $41.35 | $40.41 | $40.74 | $40.74 | 150,744 |
| 2023-05-02 | $39.74 | $40.44 | $39.22 | $40.35 | $40.35 | 170,712 |
| 2023-05-01 | $39.43 | $40.79 | $39.43 | $39.92 | $39.92 | 193,907 |
| 2023-04-28 | $40.01 | $40.26 | $38.02 | $39.21 | $39.21 | 313,337 |
| 2023-04-27 | $42.10 | $42.21 | $40.23 | $40.63 | $40.63 | 265,209 |
| 2023-04-26 | $42.36 | $42.92 | $41.86 | $41.92 | $41.92 | 134,787 |
| 2023-04-25 | $43.57 | $43.89 | $42.69 | $42.71 | $42.71 | 116,834 |
| 2023-04-24 | $44.21 | $44.86 | $43.95 | $44.07 | $44.07 | 117,452 |
| 2023-04-21 | $44.87 | $44.87 | $43.91 | $44.38 | $44.38 | 141,877 |
| 2023-04-20 | $44.37 | $45.01 | $44.23 | $44.97 | $44.97 | 108,203 |
| 2023-04-19 | $44.87 | $45.00 | $44.23 | $44.80 | $44.80 | 166,538 |
| 2023-04-18 | $45.30 | $45.90 | $45.00 | $45.30 | $45.30 | 81,094 |
| 2023-04-17 | $45.96 | $46.04 | $45.05 | $45.30 | $45.30 | 128,138 |
| 2023-04-14 | $45.48 | $46.33 | $45.40 | $46.03 | $46.03 | 124,179 |
| 2023-04-13 | $45.66 | $45.95 | $44.99 | $45.79 | $45.79 | 119,608 |
| 2023-04-12 | $45.67 | $45.96 | $45.32 | $45.57 | $45.57 | 83,068 |
| 2023-04-11 | $45.50 | $46.05 | $45.19 | $45.31 | $45.31 | 117,554 |
| 2023-04-10 | $44.68 | $45.62 | $44.35 | $45.58 | $45.58 | 135,304 |
| 2023-04-06 | $45.42 | $45.82 | $44.63 | $44.73 | $44.73 | 84,922 |
| 2023-04-05 | $45.58 | $45.92 | $44.85 | $45.28 | $45.28 | 115,124 |
| 2023-04-04 | $47.25 | $47.25 | $45.65 | $45.90 | $45.90 | 147,808 |
| 2023-04-03 | $49.16 | $49.39 | $46.69 | $47.24 | $47.24 | 264,257 |
| 2023-03-31 | $47.02 | $49.59 | $47.02 | $49.46 | $49.46 | 574,950 |
| 2023-03-30 | $44.80 | $46.99 | $44.65 | $46.91 | $46.91 | 351,277 |
| 2023-03-29 | $44.79 | $44.86 | $44.36 | $44.40 | $44.40 | 188,144 |
| 2023-03-28 | $44.74 | $45.17 | $44.12 | $44.61 | $44.61 | 147,775 |
| 2023-03-27 | $45.19 | $45.43 | $44.78 | $44.98 | $44.98 | 154,487 |
| 2023-03-24 | $45.23 | $45.59 | $44.81 | $44.97 | $44.97 | 197,736 |
| 2023-03-23 | $46.32 | $46.47 | $45.25 | $45.52 | $45.52 | 191,514 |
| 2023-03-22 | $46.49 | $47.15 | $46.03 | $46.05 | $46.05 | 178,867 |
| 2023-03-21 | $46.66 | $47.09 | $46.02 | $46.62 | $46.62 | 159,186 |
| 2023-03-20 | $45.35 | $46.37 | $45.35 | $46.10 | $46.10 | 125,638 |
| 2023-03-17 | $44.96 | $45.66 | $44.67 | $44.99 | $44.99 | 514,532 |
| 2023-03-16 | $44.33 | $45.51 | $42.49 | $45.28 | $45.28 | 191,272 |
| 2023-03-15 | $44.37 | $45.12 | $43.92 | $44.88 | $44.88 | 320,479 |
| 2023-03-14 | $44.74 | $45.74 | $44.59 | $45.33 | $45.33 | 152,059 |
| 2023-03-13 | $43.27 | $44.43 | $43.14 | $43.83 | $43.83 | 169,130 |
| 2023-03-10 | $44.00 | $44.74 | $43.25 | $44.03 | $44.03 | 162,726 |
| 2023-03-09 | $44.31 | $44.77 | $44.03 | $44.22 | $44.22 | 122,094 |
| 2023-03-08 | $44.16 | $44.76 | $43.95 | $44.35 | $44.35 | 87,434 |
| 2023-03-07 | $43.80 | $44.10 | $43.49 | $44.02 | $44.02 | 80,609 |
| 2023-03-06 | $44.89 | $44.89 | $43.59 | $43.71 | $43.71 | 141,213 |
| 2023-03-03 | $44.58 | $44.90 | $44.03 | $44.78 | $44.78 | 76,136 |
| 2023-03-02 | $44.23 | $44.38 | $43.65 | $44.36 | $44.36 | 87,967 |
| 2023-03-01 | $43.41 | $44.58 | $43.32 | $44.43 | $44.43 | 83,451 |
| 2023-02-28 | $43.10 | $43.66 | $43.00 | $43.31 | $43.31 | 155,389 |
| 2023-02-27 | $43.74 | $43.85 | $43.15 | $43.20 | $43.20 | 83,461 |
| 2023-02-24 | $43.25 | $43.44 | $42.93 | $43.43 | $43.43 | 90,537 |
| 2023-02-23 | $44.15 | $44.52 | $43.34 | $43.77 | $43.77 | 112,082 |
| 2023-02-22 | $43.87 | $44.33 | $43.61 | $43.96 | $43.96 | 133,608 |
| 2023-02-21 | $44.35 | $44.61 | $43.83 | $43.89 | $43.89 | 123,737 |
| 2023-02-17 | $44.83 | $45.19 | $44.68 | $44.90 | $44.90 | 127,662 |
| 2023-02-16 | $44.37 | $45.13 | $44.37 | $44.69 | $44.69 | 81,158 |
| 2023-02-15 | $44.38 | $45.13 | $44.28 | $44.97 | $44.97 | 121,912 |
| 2023-02-14 | $45.41 | $45.61 | $44.62 | $44.73 | $44.73 | 212,419 |
| 2023-02-13 | $45.38 | $46.00 | $45.25 | $45.71 | $45.71 | 139,464 |
| 2023-02-10 | $45.11 | $46.39 | $44.75 | $45.66 | $45.66 | 174,982 |
| 2023-02-09 | $43.65 | $44.19 | $43.47 | $43.80 | $43.80 | 167,237 |
| 2023-02-08 | $42.53 | $43.57 | $42.32 | $43.35 | $43.35 | 142,030 |
| 2023-02-07 | $42.06 | $45.04 | $40.52 | $42.79 | $42.79 | 437,995 |
| 2023-02-06 | $46.74 | $47.13 | $46.27 | $46.66 | $46.66 | 140,423 |
| 2023-02-03 | $46.46 | $48.18 | $46.46 | $47.21 | $47.21 | 266,334 |
| 2023-02-02 | $46.28 | $47.01 | $45.64 | $46.98 | $46.98 | 143,248 |
| 2023-02-01 | $44.81 | $46.68 | $44.81 | $46.16 | $46.16 | 135,520 |
| 2023-01-31 | $43.42 | $44.66 | $43.03 | $44.51 | $44.51 | 254,225 |
| 2023-01-30 | $43.85 | $43.95 | $42.83 | $43.23 | $43.23 | 291,106 |
| 2023-01-27 | $44.73 | $44.73 | $43.88 | $44.23 | $44.23 | 190,535 |
| 2023-01-26 | $46.70 | $46.75 | $44.30 | $44.93 | $44.93 | 189,258 |
| 2023-01-25 | $45.68 | $46.76 | $45.28 | $46.72 | $46.72 | 155,821 |
| 2023-01-24 | $46.45 | $47.00 | $46.14 | $46.23 | $46.23 | 151,587 |
| 2023-01-23 | $46.12 | $47.04 | $46.04 | $47.00 | $47.00 | 253,674 |
| 2023-01-20 | $45.87 | $46.25 | $45.46 | $45.86 | $45.86 | 217,111 |
| 2023-01-19 | $45.34 | $45.75 | $45.00 | $45.69 | $45.69 | 111,230 |
| 2023-01-18 | $46.28 | $46.55 | $45.33 | $45.50 | $45.50 | 135,755 |
| 2023-01-17 | $46.12 | $46.30 | $45.30 | $45.99 | $45.99 | 112,257 |
| 2023-01-13 | $45.00 | $46.31 | $45.00 | $46.31 | $46.31 | 336,675 |
| 2023-01-12 | $44.48 | $45.46 | $44.45 | $45.46 | $45.46 | 86,964 |
| 2023-01-11 | $44.31 | $44.97 | $44.12 | $44.61 | $44.61 | 141,789 |
| 2023-01-10 | $43.00 | $44.51 | $43.00 | $44.20 | $44.20 | 186,701 |
| 2023-01-09 | $42.76 | $44.18 | $42.59 | $43.28 | $43.28 | 163,618 |
| 2023-01-06 | $41.30 | $42.89 | $41.30 | $42.54 | $42.54 | 88,603 |
| 2023-01-05 | $39.79 | $40.87 | $39.67 | $40.85 | $40.85 | 105,767 |
| 2023-01-04 | $40.36 | $41.00 | $39.97 | $40.19 | $40.19 | 145,840 |
| 2023-01-03 | $39.87 | $40.16 | $39.14 | $40.12 | $40.12 | 191,462 |
| 2022-12-30 | $39.37 | $39.82 | $39.27 | $39.42 | $39.42 | 90,342 |
| 2022-12-29 | $39.10 | $39.89 | $39.10 | $39.61 | $39.61 | 138,414 |
| 2022-12-28 | $39.45 | $39.73 | $38.75 | $38.75 | $38.75 | 122,465 |
| 2022-12-27 | $38.97 | $39.54 | $38.61 | $39.47 | $39.47 | 68,845 |
| 2022-12-23 | $38.23 | $39.16 | $38.23 | $38.91 | $38.91 | 79,876 |
| 2022-12-22 | $38.87 | $38.87 | $37.66 | $38.31 | $38.31 | 128,549 |
| 2022-12-21 | $39.35 | $39.74 | $39.12 | $39.17 | $39.17 | 112,380 |
| 2022-12-20 | $38.87 | $39.42 | $38.69 | $39.09 | $39.09 | 109,369 |
| 2022-12-19 | $38.70 | $39.57 | $38.29 | $38.69 | $38.69 | 147,734 |
| 2022-12-16 | $38.43 | $38.67 | $37.75 | $38.40 | $38.40 | 892,166 |
| 2022-12-15 | $39.26 | $39.30 | $38.53 | $38.75 | $38.75 | 121,823 |
| 2022-12-14 | $40.00 | $40.15 | $39.10 | $39.33 | $39.33 | 120,685 |
| 2022-12-13 | $41.08 | $41.11 | $39.74 | $39.82 | $39.82 | 159,271 |
| 2022-12-12 | $39.66 | $39.92 | $39.00 | $39.77 | $39.77 | 132,323 |
| 2022-12-09 | $39.79 | $40.09 | $39.41 | $39.50 | $39.50 | 83,652 |
| 2022-12-08 | $40.22 | $40.57 | $39.76 | $40.08 | $40.08 | 112,470 |
| 2022-12-07 | $40.36 | $40.64 | $39.91 | $40.01 | $39.97 | 97,625 |
| 2022-12-06 | $40.79 | $41.07 | $40.26 | $40.50 | $40.46 | 141,457 |
| 2022-12-05 | $42.50 | $42.50 | $40.19 | $40.79 | $40.75 | 174,208 |
| 2022-12-02 | $42.47 | $43.08 | $42.37 | $42.98 | $42.94 | 76,676 |
| 2022-12-01 | $42.91 | $43.20 | $42.66 | $42.82 | $42.78 | 94,606 |
| 2022-11-30 | $40.78 | $42.57 | $40.37 | $42.50 | $42.46 | 207,442 |
| 2022-11-29 | $40.87 | $41.26 | $40.63 | $40.75 | $40.71 | 78,417 |
| 2022-11-28 | $41.74 | $41.91 | $40.91 | $41.01 | $40.97 | 93,455 |
| 2022-11-25 | $41.62 | $42.38 | $41.54 | $42.01 | $42.01 | 59,677 |
| 2022-11-23 | $42.29 | $42.53 | $41.87 | $42.24 | $42.24 | 92,685 |
| 2022-11-22 | $42.22 | $42.68 | $41.95 | $42.21 | $42.21 | 134,790 |
| 2022-11-21 | $42.00 | $42.49 | $42.00 | $42.22 | $42.22 | 131,326 |
| 2022-11-18 | $43.09 | $43.26 | $42.17 | $42.22 | $42.22 | 102,430 |
| 2022-11-17 | $42.06 | $42.66 | $41.95 | $42.62 | $42.62 | 89,079 |
| 2022-11-16 | $42.80 | $43.00 | $41.90 | $42.50 | $42.50 | 156,600 |
| 2022-11-15 | $41.77 | $43.07 | $41.36 | $42.73 | $42.73 | 135,653 |
| 2022-11-14 | $41.10 | $41.95 | $40.89 | $41.35 | $41.35 | 125,281 |
| 2022-11-11 | $42.50 | $42.94 | $41.07 | $41.47 | $41.47 | 134,197 |
| 2022-11-10 | $41.55 | $42.67 | $41.43 | $42.54 | $42.54 | 104,037 |
| 2022-11-09 | $41.47 | $42.03 | $40.25 | $40.43 | $40.43 | 155,498 |
| 2022-11-08 | $41.74 | $42.77 | $41.68 | $41.95 | $41.95 | 178,639 |
| 2022-11-07 | $41.50 | $41.94 | $41.03 | $41.57 | $41.57 | 101,869 |
| 2022-11-04 | $41.11 | $41.60 | $40.23 | $41.21 | $41.21 | 115,209 |
| 2022-11-03 | $39.94 | $40.98 | $39.47 | $40.38 | $40.38 | 133,203 |
| 2022-11-02 | $41.00 | $41.63 | $40.36 | $40.48 | $40.48 | 245,024 |
| 2022-11-01 | $39.95 | $41.15 | $39.64 | $41.15 | $41.15 | 297,774 |
| 2022-10-31 | $38.14 | $39.97 | $37.68 | $39.52 | $39.52 | 290,589 |
| 2022-10-28 | $37.78 | $39.29 | $37.78 | $38.13 | $38.13 | 333,244 |
| 2022-10-27 | $36.16 | $38.32 | $36.16 | $38.05 | $38.05 | 520,132 |
| 2022-10-26 | $42.37 | $43.57 | $35.96 | $36.17 | $36.17 | 643,767 |
| 2022-10-25 | $44.00 | $44.35 | $43.71 | $44.00 | $44.00 | 182,352 |
| 2022-10-24 | $44.10 | $44.58 | $43.53 | $44.30 | $44.30 | 127,970 |
| 2022-10-21 | $42.58 | $43.96 | $42.19 | $43.91 | $43.91 | 227,373 |
| 2022-10-20 | $42.32 | $42.85 | $41.97 | $42.25 | $42.25 | 104,255 |
| 2022-10-19 | $42.68 | $42.89 | $41.79 | $42.41 | $42.41 | 133,700 |
| 2022-10-18 | $43.09 | $43.43 | $42.51 | $43.16 | $43.16 | 174,505 |
| 2022-10-17 | $42.22 | $43.16 | $42.19 | $42.40 | $42.40 | 188,207 |
| 2022-10-14 | $42.62 | $42.71 | $41.60 | $41.83 | $41.83 | 104,536 |
| 2022-10-13 | $40.46 | $42.87 | $39.72 | $42.47 | $42.47 | 192,844 |
| 2022-10-12 | $42.19 | $42.19 | $41.20 | $41.22 | $41.22 | 121,652 |
| 2022-10-11 | $41.83 | $42.63 | $41.40 | $42.23 | $42.23 | 159,357 |
| 2022-10-10 | $42.77 | $42.87 | $41.85 | $41.91 | $41.91 | 123,976 |
| 2022-10-07 | $44.03 | $44.03 | $42.36 | $42.58 | $42.58 | 258,505 |
| 2022-10-06 | $43.84 | $45.22 | $43.84 | $44.48 | $44.48 | 137,727 |
| 2022-10-05 | $43.78 | $44.33 | $43.73 | $44.21 | $44.21 | 108,310 |
| 2022-10-04 | $42.85 | $44.17 | $42.85 | $44.13 | $44.13 | 166,909 |
| 2022-10-03 | $42.01 | $43.04 | $41.64 | $42.51 | $42.51 | 176,651 |
| 2022-09-30 | $41.72 | $42.50 | $41.33 | $41.65 | $41.65 | 304,125 |
| 2022-09-29 | $42.03 | $42.11 | $41.12 | $42.09 | $42.09 | 100,155 |
| 2022-09-28 | $41.60 | $42.85 | $41.34 | $42.43 | $42.39 | 116,714 |
| 2022-09-27 | $41.35 | $41.84 | $40.95 | $41.51 | $41.51 | 156,532 |
| 2022-09-26 | $40.83 | $41.73 | $40.83 | $41.15 | $41.15 | 193,092 |
| 2022-09-23 | $41.43 | $41.43 | $40.88 | $41.09 | $41.09 | 219,767 |
| 2022-09-22 | $42.52 | $42.52 | $41.60 | $41.99 | $41.99 | 140,016 |
| 2022-09-21 | $43.18 | $43.46 | $42.43 | $42.71 | $42.71 | 119,971 |
| 2022-09-20 | $42.71 | $42.88 | $42.34 | $42.79 | $42.79 | 88,866 |
| 2022-09-19 | $42.19 | $43.04 | $42.19 | $42.93 | $42.93 | 131,406 |
| 2022-09-16 | $42.82 | $42.82 | $42.00 | $42.62 | $42.62 | 392,742 |
| 2022-09-15 | $42.55 | $42.86 | $42.42 | $42.78 | $42.78 | 151,955 |
| 2022-09-14 | $42.50 | $42.79 | $42.03 | $42.71 | $42.71 | 140,712 |
| 2022-09-13 | $42.54 | $43.18 | $42.26 | $42.50 | $42.50 | 138,526 |
| 2022-09-12 | $42.71 | $43.35 | $42.70 | $43.31 | $43.31 | 93,012 |
| 2022-09-09 | $42.06 | $42.86 | $42.06 | $42.57 | $42.57 | 91,636 |
| 2022-09-08 | $41.41 | $41.93 | $41.00 | $41.84 | $41.84 | 84,877 |
| 2022-09-07 | $40.98 | $41.65 | $40.78 | $41.64 | $41.64 | 117,365 |
| 2022-09-06 | $41.21 | $41.29 | $40.63 | $41.10 | $41.10 | 132,077 |
| 2022-09-02 | $41.87 | $42.27 | $40.96 | $41.31 | $41.31 | 100,993 |
| 2022-09-01 | $41.94 | $42.16 | $41.13 | $41.52 | $41.52 | 255,393 |
| 2022-08-31 | $42.30 | $42.57 | $41.61 | $42.32 | $42.32 | 297,961 |
| 2022-08-30 | $42.78 | $42.96 | $41.92 | $42.25 | $42.25 | 182,291 |
| 2022-08-29 | $42.00 | $43.06 | $41.69 | $42.71 | $42.71 | 135,247 |
| 2022-08-26 | $43.80 | $43.80 | $42.21 | $42.50 | $42.50 | 169,894 |
| 2022-08-25 | $43.05 | $43.99 | $43.05 | $43.85 | $43.85 | 191,401 |
| 2022-08-24 | $42.86 | $43.14 | $42.79 | $42.99 | $42.99 | 107,256 |
| 2022-08-23 | $42.35 | $43.25 | $42.15 | $42.88 | $42.88 | 159,462 |
| 2022-08-22 | $42.94 | $43.11 | $42.43 | $42.60 | $42.60 | 82,666 |
| 2022-08-19 | $43.08 | $43.53 | $42.86 | $43.43 | $43.43 | 87,184 |
| 2022-08-18 | $42.73 | $43.74 | $42.68 | $43.40 | $43.40 | 60,415 |
| 2022-08-17 | $42.41 | $43.05 | $42.14 | $42.90 | $42.90 | 195,281 |
| 2022-08-16 | $42.47 | $42.88 | $41.89 | $42.78 | $42.78 | 82,597 |
| 2022-08-15 | $41.87 | $42.84 | $41.86 | $42.66 | $42.66 | 148,829 |
| 2022-08-12 | $41.68 | $42.42 | $41.45 | $42.30 | $42.30 | 82,266 |
| 2022-08-11 | $42.23 | $42.23 | $41.37 | $41.60 | $41.60 | 168,568 |
| 2022-08-10 | $41.75 | $42.31 | $41.62 | $41.75 | $41.75 | 177,218 |
| 2022-08-09 | $41.55 | $41.55 | $40.67 | $41.01 | $41.01 | 193,346 |
| 2022-08-08 | $40.95 | $41.64 | $40.84 | $41.56 | $41.56 | 149,237 |
| 2022-08-05 | $40.39 | $41.02 | $40.20 | $40.83 | $40.83 | 130,137 |
| 2022-08-04 | $40.67 | $40.89 | $40.35 | $40.75 | $40.75 | 172,518 |
| 2022-08-03 | $40.29 | $40.90 | $40.14 | $40.84 | $40.84 | 103,822 |
| 2022-08-02 | $40.36 | $40.73 | $39.98 | $40.26 | $40.26 | 98,595 |
| 2022-08-01 | $40.32 | $40.62 | $39.97 | $40.18 | $40.18 | 133,239 |
| 2022-07-29 | $39.47 | $41.09 | $39.44 | $40.68 | $40.68 | 178,557 |
| 2022-07-28 | $38.36 | $39.75 | $38.23 | $39.65 | $39.65 | 176,233 |
| 2022-07-27 | $37.50 | $38.68 | $37.39 | $38.49 | $38.49 | 219,127 |
| 2022-07-26 | $37.52 | $38.38 | $37.12 | $37.85 | $37.85 | 218,369 |
| 2022-07-25 | $37.33 | $37.86 | $37.03 | $37.85 | $37.85 | 118,520 |
| 2022-07-22 | $37.39 | $37.98 | $37.02 | $37.46 | $37.46 | 110,369 |
| 2022-07-21 | $36.86 | $37.64 | $36.34 | $37.60 | $37.60 | 105,311 |
| 2022-07-20 | $36.10 | $37.15 | $35.91 | $37.04 | $37.04 | 109,905 |
| 2022-07-19 | $35.08 | $36.54 | $35.08 | $36.37 | $36.37 | 135,890 |
| 2022-07-18 | $35.61 | $35.82 | $34.37 | $34.59 | $34.59 | 92,505 |
| 2022-07-15 | $34.78 | $35.40 | $34.29 | $35.33 | $35.33 | 127,875 |
| 2022-07-14 | $34.15 | $34.42 | $33.41 | $34.30 | $34.30 | 134,874 |
| 2022-07-13 | $33.87 | $34.76 | $33.62 | $34.65 | $34.65 | 114,705 |
| 2022-07-12 | $33.85 | $34.19 | $33.48 | $33.53 | $33.53 | 76,443 |
| 2022-07-11 | $33.29 | $33.89 | $33.12 | $33.78 | $33.78 | 98,108 |
| 2022-07-08 | $33.13 | $33.55 | $32.86 | $33.38 | $33.38 | 145,383 |
| 2022-07-07 | $33.16 | $33.78 | $33.16 | $33.35 | $33.35 | 112,129 |
| 2022-07-06 | $33.64 | $33.83 | $32.57 | $32.93 | $32.93 | 168,361 |
| 2022-07-05 | $33.47 | $33.88 | $32.45 | $33.85 | $33.85 | 185,115 |
| 2022-07-01 | $33.93 | $34.36 | $33.12 | $34.14 | $34.14 | 147,860 |
| 2022-06-30 | $33.17 | $34.30 | $33.12 | $34.05 | $34.05 | 144,882 |
| 2022-06-29 | $34.57 | $34.57 | $33.58 | $33.65 | $33.65 | 160,545 |
| 2022-06-28 | $34.62 | $35.15 | $34.19 | $34.21 | $34.21 | 242,759 |
| 2022-06-27 | $33.88 | $34.79 | $33.48 | $34.58 | $34.58 | 124,521 |
| 2022-06-24 | $32.91 | $34.06 | $32.91 | $33.39 | $33.39 | 907,891 |
| 2022-06-23 | $32.98 | $33.04 | $31.90 | $32.68 | $32.68 | 279,824 |
| 2022-06-22 | $33.69 | $33.97 | $32.47 | $32.92 | $32.92 | 224,343 |
| 2022-06-21 | $34.52 | $34.52 | $33.72 | $33.89 | $33.89 | 184,424 |
| 2022-06-17 | $34.24 | $34.62 | $33.78 | $33.96 | $33.96 | 370,575 |
| 2022-06-16 | $36.16 | $36.16 | $33.40 | $33.67 | $33.67 | 160,694 |
| 2022-06-15 | $37.05 | $37.33 | $36.31 | $36.68 | $36.64 | 138,726 |
| 2022-06-14 | $36.90 | $36.90 | $36.28 | $36.59 | $36.55 | 96,782 |
| 2022-06-13 | $37.49 | $37.68 | $36.48 | $36.64 | $36.60 | 115,686 |
| 2022-06-10 | $38.69 | $38.91 | $38.44 | $38.44 | $38.39 | 94,112 |
| 2022-06-09 | $39.60 | $39.82 | $39.37 | $39.37 | $39.32 | 104,309 |
| 2022-06-08 | $40.58 | $40.58 | $39.77 | $39.79 | $39.74 | 99,386 |
| 2022-06-07 | $40.50 | $40.73 | $39.96 | $40.73 | $40.68 | 140,166 |
| 2022-06-06 | $41.10 | $41.18 | $40.43 | $40.96 | $40.91 | 132,472 |
| 2022-06-03 | $41.00 | $41.09 | $40.46 | $40.59 | $40.54 | 112,688 |
| 2022-06-02 | $40.29 | $41.39 | $38.75 | $41.17 | $41.12 | 208,548 |
| 2022-06-01 | $40.87 | $41.77 | $40.38 | $41.19 | $41.14 | 174,841 |
| 2022-05-31 | $40.50 | $40.86 | $39.81 | $40.67 | $40.62 | 324,684 |
| 2022-05-27 | $39.21 | $40.60 | $39.20 | $40.54 | $40.49 | 139,433 |
| 2022-05-26 | $37.38 | $39.80 | $37.38 | $39.33 | $39.28 | 196,929 |
| 2022-05-25 | $36.74 | $37.42 | $36.73 | $37.25 | $37.21 | 95,916 |
| 2022-05-24 | $37.18 | $37.43 | $36.27 | $36.83 | $36.79 | 143,651 |
| 2022-05-23 | $37.96 | $37.96 | $37.16 | $37.59 | $37.55 | 91,077 |
| 2022-05-20 | $38.20 | $38.41 | $36.72 | $37.55 | $37.51 | 114,705 |
| 2022-05-19 | $38.71 | $39.32 | $37.51 | $37.90 | $37.86 | 206,838 |
| 2022-05-18 | $39.00 | $40.03 | $38.97 | $39.10 | $39.05 | 349,232 |
| 2022-05-17 | $37.63 | $39.63 | $37.63 | $39.51 | $39.46 | 149,063 |
| 2022-05-16 | $36.01 | $37.62 | $35.54 | $36.92 | $36.88 | 160,390 |
| 2022-05-13 | $35.73 | $36.54 | $35.35 | $36.15 | $36.11 | 259,825 |
| 2022-05-12 | $35.33 | $35.76 | $34.84 | $35.50 | $35.46 | 163,168 |
| 2022-05-11 | $35.94 | $36.44 | $35.26 | $35.35 | $35.31 | 155,928 |
| 2022-05-10 | $36.47 | $36.49 | $35.37 | $35.95 | $35.91 | 160,032 |
| 2022-05-09 | $36.12 | $36.54 | $35.46 | $36.03 | $35.99 | 185,451 |
| 2022-05-06 | $35.84 | $36.71 | $35.40 | $36.61 | $36.57 | 106,015 |
| 2022-05-05 | $37.11 | $37.57 | $35.34 | $35.85 | $35.81 | 102,310 |
| 2022-05-04 | $36.64 | $37.81 | $36.02 | $37.71 | $37.67 | 160,271 |
| 2022-05-03 | $35.41 | $36.63 | $35.29 | $36.43 | $36.39 | 148,161 |
| 2022-05-02 | $35.40 | $35.85 | $34.94 | $35.59 | $35.55 | 120,279 |
| 2022-04-29 | $34.35 | $35.66 | $34.35 | $35.37 | $35.33 | 137,656 |
| 2022-04-28 | $33.07 | $34.90 | $33.07 | $34.66 | $34.62 | 184,132 |
| 2022-04-27 | $33.02 | $33.76 | $32.38 | $32.61 | $32.57 | 143,013 |
| 2022-04-26 | $33.93 | $34.22 | $33.11 | $33.19 | $33.15 | 103,012 |
| 2022-04-25 | $34.34 | $34.47 | $33.57 | $34.39 | $34.35 | 75,638 |
| 2022-04-22 | $35.20 | $35.25 | $34.40 | $34.55 | $34.51 | 101,073 |
| 2022-04-21 | $36.32 | $36.32 | $35.22 | $35.25 | $35.21 | 83,775 |
| 2022-04-20 | $35.17 | $36.47 | $35.17 | $36.10 | $36.06 | 97,959 |
| 2022-04-19 | $34.18 | $35.05 | $34.18 | $34.83 | $34.79 | 78,391 |
| 2022-04-18 | $34.19 | $34.54 | $33.75 | $33.91 | $33.87 | 97,163 |
| 2022-04-14 | $34.88 | $34.88 | $34.21 | $34.30 | $34.26 | 107,535 |
| 2022-04-13 | $34.59 | $35.46 | $34.56 | $34.67 | $34.63 | 82,666 |
| 2022-04-12 | $34.23 | $34.86 | $34.23 | $34.32 | $34.28 | 101,190 |
| 2022-04-11 | $34.23 | $34.80 | $33.67 | $33.83 | $33.79 | 139,271 |
| 2022-04-08 | $34.99 | $35.08 | $34.24 | $34.33 | $34.29 | 83,747 |
| 2022-04-07 | $34.75 | $35.26 | $34.71 | $34.97 | $34.93 | 90,254 |
| 2022-04-06 | $34.93 | $35.20 | $34.29 | $34.64 | $34.60 | 94,218 |
| 2022-04-05 | $36.07 | $36.29 | $35.04 | $35.12 | $35.08 | 81,907 |
| 2022-04-04 | $36.17 | $36.34 | $35.68 | $36.04 | $36.00 | 67,058 |
| 2022-04-01 | $35.69 | $36.39 | $35.35 | $36.37 | $36.33 | 123,044 |
| 2022-03-31 | $35.42 | $35.63 | $35.20 | $35.34 | $35.30 | 84,430 |
| 2022-03-30 | $36.49 | $36.56 | $35.48 | $35.63 | $35.59 | 86,314 |
| 2022-03-29 | $36.01 | $36.91 | $36.01 | $36.62 | $36.58 | 107,961 |
| 2022-03-28 | $35.95 | $36.20 | $35.43 | $35.65 | $35.61 | 78,738 |
| 2022-03-25 | $35.36 | $36.29 | $35.36 | $36.16 | $36.12 | 94,227 |
| 2022-03-24 | $34.83 | $35.47 | $34.72 | $35.47 | $35.43 | 43,952 |
| 2022-03-23 | $35.59 | $35.59 | $34.77 | $34.89 | $34.85 | 63,442 |
| 2022-03-22 | $35.97 | $36.10 | $35.41 | $35.65 | $35.61 | 51,487 |
| 2022-03-21 | $36.18 | $36.35 | $35.43 | $35.64 | $35.60 | 62,043 |
| 2022-03-18 | $36.29 | $36.38 | $35.77 | $36.13 | $36.09 | 173,400 |
| 2022-03-17 | $35.70 | $36.49 | $35.66 | $36.20 | $36.16 | 54,752 |
| 2022-03-16 | $35.36 | $36.33 | $35.30 | $36.03 | $35.95 | 81,442 |
| 2022-03-15 | $35.41 | $35.88 | $34.96 | $35.18 | $35.10 | 91,495 |
| 2022-03-14 | $35.03 | $35.56 | $34.99 | $35.44 | $35.36 | 87,598 |
| 2022-03-11 | $34.81 | $35.23 | $34.53 | $34.83 | $34.75 | 71,833 |
| 2022-03-10 | $34.51 | $34.81 | $34.17 | $34.72 | $34.64 | 72,155 |
| 2022-03-09 | $34.98 | $35.22 | $34.80 | $34.95 | $34.87 | 92,292 |
| 2022-03-08 | $34.52 | $35.35 | $34.29 | $34.33 | $34.25 | 110,409 |
| 2022-03-07 | $34.76 | $34.76 | $34.03 | $34.32 | $34.24 | 105,737 |
| 2022-03-04 | $35.06 | $35.19 | $34.26 | $34.67 | $34.59 | 90,142 |
| 2022-03-03 | $35.94 | $35.94 | $34.93 | $35.28 | $35.20 | 84,430 |
| 2022-03-02 | $35.87 | $36.33 | $35.43 | $35.59 | $35.51 | 198,553 |
| 2022-03-01 | $37.75 | $38.09 | $35.25 | $35.53 | $35.45 | 286,717 |
| 2022-02-28 | $37.04 | $38.17 | $37.04 | $37.94 | $37.85 | 167,252 |
| 2022-02-25 | $36.43 | $37.50 | $36.24 | $37.25 | $37.16 | 99,917 |
| 2022-02-24 | $35.14 | $36.50 | $35.05 | $36.49 | $36.41 | 155,524 |
| 2022-02-23 | $36.15 | $36.55 | $35.97 | $36.02 | $35.94 | 148,180 |
| 2022-02-22 | $35.59 | $36.28 | $35.34 | $35.85 | $35.77 | 204,261 |
| 2022-02-18 | $35.24 | $35.95 | $35.24 | $35.53 | $35.45 | 85,232 |
| 2022-02-17 | $34.82 | $35.55 | $34.45 | $35.44 | $35.36 | 107,025 |
| 2022-02-16 | $34.41 | $35.21 | $34.31 | $35.09 | $35.01 | 85,121 |
| 2022-02-15 | $34.02 | $34.70 | $34.02 | $34.57 | $34.49 | 61,378 |
| 2022-02-14 | $33.50 | $34.00 | $33.38 | $33.71 | $33.63 | 148,227 |
| 2022-02-11 | $33.45 | $34.06 | $32.98 | $33.39 | $33.31 | 150,232 |
| 2022-02-10 | $33.25 | $34.00 | $33.15 | $33.59 | $33.51 | 199,178 |
| 2022-02-09 | $33.33 | $33.79 | $33.28 | $33.73 | $33.65 | 120,031 |
| 2022-02-08 | $31.98 | $32.84 | $31.98 | $32.65 | $32.58 | 125,814 |
| 2022-02-07 | $32.19 | $32.61 | $32.05 | $32.11 | $32.04 | 78,774 |
| 2022-02-04 | $32.43 | $32.66 | $31.76 | $32.45 | $32.38 | 114,153 |
| 2022-02-03 | $32.94 | $33.26 | $32.62 | $32.72 | $32.65 | 105,485 |
| 2022-02-02 | $33.44 | $33.50 | $32.80 | $33.21 | $33.13 | 145,039 |
| 2022-02-01 | $33.68 | $33.68 | $32.85 | $33.31 | $33.23 | 118,913 |
| 2022-01-31 | $31.81 | $33.55 | $31.81 | $33.55 | $33.47 | 141,120 |
| 2022-01-28 | $31.85 | $32.13 | $31.07 | $32.12 | $32.05 | 89,329 |
| 2022-01-27 | $32.60 | $33.23 | $31.88 | $31.97 | $31.90 | 82,696 |
| 2022-01-26 | $33.36 | $33.88 | $32.51 | $32.58 | $32.51 | 126,745 |
| 2022-01-25 | $33.52 | $33.52 | $32.28 | $32.83 | $32.75 | 69,901 |
| 2022-01-24 | $33.06 | $34.23 | $32.78 | $34.05 | $33.97 | 110,709 |
| 2022-01-21 | $33.66 | $34.77 | $33.48 | $33.61 | $33.53 | 135,773 |
| 2022-01-20 | $34.27 | $34.62 | $33.60 | $33.60 | $33.52 | 102,320 |
| 2022-01-19 | $35.26 | $35.77 | $34.08 | $34.15 | $34.07 | 93,795 |
| 2022-01-18 | $35.50 | $35.70 | $35.22 | $35.28 | $35.20 | 86,241 |
| 2022-01-14 | $35.11 | $35.94 | $34.77 | $35.84 | $35.76 | 91,570 |
| 2022-01-13 | $36.00 | $36.39 | $35.39 | $35.48 | $35.40 | 81,963 |
| 2022-01-12 | $35.68 | $36.00 | $35.49 | $35.80 | $35.72 | 120,421 |
| 2022-01-11 | $36.06 | $36.20 | $35.18 | $35.58 | $35.50 | 124,828 |
| 2022-01-10 | $36.21 | $36.21 | $35.63 | $35.92 | $35.84 | 104,987 |
| 2022-01-07 | $37.00 | $37.33 | $36.18 | $36.29 | $36.21 | 84,524 |
| 2022-01-06 | $37.23 | $37.79 | $37.08 | $37.10 | $37.02 | 137,343 |
| 2022-01-05 | $37.74 | $38.17 | $37.20 | $37.27 | $37.18 | 98,180 |
| 2022-01-04 | $37.56 | $38.17 | $37.37 | $37.50 | $37.41 | 86,488 |
| 2022-01-03 | $36.90 | $38.08 | $36.90 | $37.55 | $37.46 | 116,335 |
| 2021-12-31 | $36.49 | $37.19 | $36.35 | $36.72 | $36.64 | 80,661 |
| 2021-12-30 | $37.51 | $37.63 | $36.59 | $36.68 | $36.60 | 93,793 |
| 2021-12-29 | $37.16 | $37.66 | $37.16 | $37.63 | $37.54 | 61,306 |
| 2021-12-28 | $36.92 | $37.51 | $36.88 | $37.13 | $37.05 | 98,726 |
| 2021-12-27 | $36.10 | $37.24 | $35.91 | $37.16 | $37.07 | 100,521 |
| 2021-12-23 | $36.00 | $36.56 | $35.99 | $36.32 | $36.24 | 68,013 |
| 2021-12-22 | $35.44 | $35.86 | $35.18 | $35.86 | $35.78 | 69,566 |
| 2021-12-21 | $34.52 | $35.92 | $34.52 | $35.60 | $35.52 | 111,181 |
| 2021-12-20 | $33.81 | $34.30 | $33.32 | $34.18 | $34.10 | 187,090 |
| 2021-12-17 | $34.99 | $35.12 | $34.02 | $34.15 | $34.07 | 505,003 |
| 2021-12-16 | $35.80 | $35.87 | $34.72 | $35.12 | $35.04 | 115,961 |
| 2021-12-15 | $34.73 | $35.52 | $34.29 | $35.47 | $35.39 | 196,233 |
| 2021-12-14 | $34.48 | $35.19 | $34.35 | $34.51 | $34.43 | 139,437 |
| 2021-12-13 | $35.01 | $35.01 | $34.33 | $34.56 | $34.48 | 96,505 |
| 2021-12-10 | $35.64 | $35.64 | $34.99 | $35.08 | $35.00 | 95,330 |
| 2021-12-09 | $35.92 | $35.97 | $35.24 | $35.28 | $35.20 | 66,830 |
| 2021-12-08 | $36.16 | $36.32 | $35.85 | $36.16 | $36.04 | 64,736 |
| 2021-12-07 | $36.14 | $36.49 | $35.82 | $35.95 | $35.83 | 124,408 |
| 2021-12-06 | $35.76 | $36.10 | $35.15 | $35.93 | $35.81 | 150,231 |
| 2021-12-03 | $36.53 | $36.53 | $35.09 | $35.27 | $35.15 | 116,838 |
| 2021-12-02 | $35.40 | $36.52 | $34.81 | $36.25 | $36.13 | 184,290 |
| 2021-12-01 | $35.88 | $36.14 | $35.21 | $35.22 | $35.10 | 270,932 |
| 2021-11-30 | $35.05 | $35.21 | $34.45 | $34.84 | $34.72 | 203,362 |
| 2021-11-29 | $36.27 | $36.30 | $35.33 | $35.41 | $35.29 | 144,208 |
| 2021-11-26 | $36.91 | $37.16 | $35.03 | $35.57 | $35.45 | 102,208 |
| 2021-11-24 | $37.64 | $38.27 | $37.43 | $38.08 | $37.95 | 76,662 |
| 2021-11-23 | $38.30 | $38.52 | $37.84 | $38.05 | $37.92 | 86,497 |
| 2021-11-22 | $37.75 | $38.54 | $37.21 | $38.11 | $37.98 | 89,183 |
| 2021-11-19 | $37.50 | $37.95 | $37.44 | $37.51 | $37.38 | 63,659 |
| 2021-11-18 | $38.17 | $38.38 | $37.53 | $37.69 | $37.56 | 111,041 |
| 2021-11-17 | $38.18 | $38.18 | $37.48 | $38.09 | $37.96 | 101,189 |
| 2021-11-16 | $37.83 | $38.58 | $37.83 | $38.18 | $38.05 | 72,265 |
| 2021-11-15 | $37.65 | $37.98 | $37.37 | $37.93 | $37.80 | 82,225 |
| 2021-11-12 | $37.80 | $37.80 | $37.17 | $37.34 | $37.21 | 82,117 |
| 2021-11-11 | $36.89 | $37.65 | $36.89 | $37.55 | $37.42 | 61,500 |
| 2021-11-10 | $36.80 | $37.17 | $36.49 | $36.95 | $36.82 | 85,684 |
| 2021-11-09 | $37.62 | $37.63 | $36.61 | $36.81 | $36.68 | 77,622 |
| 2021-11-08 | $37.65 | $38.37 | $37.58 | $37.63 | $37.50 | 87,715 |
| 2021-11-05 | $37.04 | $37.75 | $36.80 | $37.60 | $37.47 | 174,828 |
| 2021-11-04 | $37.36 | $37.51 | $36.61 | $36.69 | $36.56 | 114,372 |
| 2021-11-03 | $36.57 | $37.22 | $36.18 | $37.16 | $37.03 | 102,756 |
| 2021-11-02 | $36.54 | $36.77 | $36.19 | $36.53 | $36.41 | 131,120 |
| 2021-11-01 | $35.61 | $36.74 | $35.30 | $36.29 | $36.17 | 117,656 |
| 2021-10-29 | $35.10 | $35.77 | $34.88 | $35.62 | $35.50 | 170,456 |
| 2021-10-28 | $34.74 | $35.39 | $34.74 | $35.25 | $35.13 | 174,236 |
| 2021-10-27 | $32.72 | $34.29 | $32.00 | $34.25 | $34.13 | 236,373 |
| 2021-10-26 | $31.86 | $32.29 | $31.61 | $31.72 | $31.61 | 98,422 |
| 2021-10-25 | $32.49 | $32.52 | $31.83 | $31.92 | $31.81 | 168,598 |
| 2021-10-22 | $32.50 | $32.95 | $32.26 | $32.29 | $32.18 | 129,930 |
| 2021-10-21 | $31.99 | $33.09 | $31.95 | $32.39 | $32.28 | 149,716 |
| 2021-10-20 | $31.34 | $32.72 | $31.18 | $32.36 | $32.25 | 168,646 |
| 2021-10-19 | $31.00 | $31.35 | $30.46 | $31.31 | $31.20 | 117,026 |
| 2021-10-18 | $30.00 | $30.96 | $29.95 | $30.86 | $30.75 | 171,922 |
| 2021-10-15 | $30.72 | $30.96 | $30.19 | $30.22 | $30.12 | 149,344 |
| 2021-10-14 | $29.99 | $30.77 | $28.72 | $30.29 | $30.19 | 254,550 |
| 2021-10-13 | $31.52 | $31.66 | $30.99 | $31.30 | $31.19 | 71,032 |
| 2021-10-12 | $31.57 | $31.76 | $31.25 | $31.39 | $31.28 | 64,423 |
| 2021-10-11 | $31.97 | $32.05 | $31.55 | $31.55 | $31.44 | 53,467 |
| 2021-10-08 | $31.69 | $32.28 | $31.57 | $31.86 | $31.75 | 65,647 |
| 2021-10-07 | $31.57 | $32.11 | $31.57 | $31.79 | $31.68 | 89,042 |
| 2021-10-06 | $31.52 | $31.61 | $31.08 | $31.26 | $31.15 | 93,472 |
| 2021-10-05 | $31.63 | $32.04 | $31.42 | $31.94 | $31.83 | 78,154 |
| 2021-10-04 | $31.53 | $31.73 | $31.29 | $31.52 | $31.41 | 99,051 |
| 2021-10-01 | $30.96 | $31.85 | $30.91 | $31.69 | $31.58 | 127,602 |
| 2021-09-30 | $31.67 | $31.98 | $30.91 | $30.91 | $30.80 | 149,786 |
| 2021-09-29 | $31.54 | $31.64 | $31.18 | $31.47 | $31.32 | 86,310 |
| 2021-09-28 | $31.53 | $31.53 | $30.95 | $31.36 | $31.21 | 165,527 |
| 2021-09-27 | $31.48 | $32.09 | $31.44 | $31.66 | $31.51 | 102,370 |
| 2021-09-24 | $31.25 | $31.95 | $31.25 | $31.58 | $31.43 | 73,070 |
| 2021-09-23 | $31.54 | $31.78 | $31.34 | $31.47 | $31.32 | 124,175 |
| 2021-09-22 | $31.33 | $31.33 | $31.02 | $31.18 | $31.03 | 171,745 |
| 2021-09-21 | $32.17 | $32.20 | $30.95 | $31.10 | $30.95 | 169,087 |
| 2021-09-20 | $31.48 | $32.06 | $31.02 | $32.02 | $31.87 | 244,286 |
| 2021-09-17 | $32.05 | $32.26 | $31.11 | $32.10 | $31.95 | 606,024 |
| 2021-09-16 | $31.65 | $32.22 | $31.35 | $31.97 | $31.82 | 262,013 |
| 2021-09-15 | $30.63 | $31.65 | $30.38 | $31.58 | $31.43 | 374,947 |
| 2021-09-14 | $31.65 | $31.65 | $30.55 | $30.76 | $30.62 | 113,358 |
| 2021-09-13 | $32.05 | $32.17 | $31.42 | $31.62 | $31.47 | 126,756 |
| 2021-09-10 | $32.20 | $32.54 | $31.78 | $31.89 | $31.74 | 110,688 |
| 2021-09-09 | $32.47 | $32.52 | $31.93 | $31.95 | $31.80 | 122,664 |
| 2021-09-08 | $33.55 | $33.57 | $32.63 | $32.65 | $32.50 | 142,455 |
| 2021-09-07 | $34.27 | $34.30 | $33.76 | $33.83 | $33.67 | 82,846 |
| 2021-09-03 | $34.29 | $34.60 | $34.25 | $34.30 | $34.14 | 120,420 |
| 2021-09-02 | $34.48 | $34.78 | $34.15 | $34.29 | $34.13 | 119,058 |
| 2021-09-01 | $35.09 | $35.10 | $34.18 | $34.45 | $34.29 | 105,862 |
| 2021-08-31 | $35.75 | $35.75 | $35.00 | $35.08 | $34.91 | 142,130 |
| 2021-08-30 | $35.72 | $36.03 | $35.50 | $35.96 | $35.79 | 85,755 |
| 2021-08-27 | $34.49 | $35.94 | $34.49 | $35.72 | $35.55 | 124,811 |
| 2021-08-26 | $34.77 | $35.06 | $34.49 | $34.49 | $34.33 | 78,398 |
| 2021-08-25 | $35.19 | $35.47 | $34.82 | $34.92 | $34.76 | 105,680 |
| 2021-08-24 | $35.33 | $35.80 | $34.97 | $35.18 | $35.01 | 102,561 |
| 2021-08-23 | $35.25 | $35.39 | $34.85 | $35.31 | $35.14 | 66,826 |
| 2021-08-20 | $34.47 | $35.56 | $34.47 | $35.05 | $34.89 | 86,082 |
| 2021-08-19 | $35.41 | $35.46 | $34.31 | $34.55 | $34.39 | 151,083 |
| 2021-08-18 | $36.00 | $36.57 | $35.52 | $35.55 | $35.38 | 81,696 |
| 2021-08-17 | $36.79 | $36.80 | $36.00 | $36.15 | $35.98 | 131,556 |
| 2021-08-16 | $35.73 | $37.08 | $35.57 | $37.04 | $36.87 | 215,251 |
| 2021-08-13 | $36.00 | $36.27 | $35.45 | $35.73 | $35.56 | 108,177 |
| 2021-08-12 | $36.30 | $36.39 | $35.86 | $36.07 | $35.90 | 102,348 |
| 2021-08-11 | $36.32 | $36.35 | $35.83 | $36.31 | $36.14 | 62,702 |
| 2021-08-10 | $35.55 | $36.25 | $35.32 | $36.25 | $36.08 | 76,992 |
| 2021-08-09 | $36.08 | $36.08 | $35.40 | $35.65 | $35.48 | 63,560 |
| 2021-08-06 | $35.72 | $36.06 | $35.25 | $36.00 | $35.83 | 110,389 |
| 2021-08-05 | $34.65 | $34.96 | $34.48 | $34.95 | $34.79 | 73,026 |
| 2021-08-04 | $34.53 | $34.92 | $34.35 | $34.41 | $34.25 | 99,461 |
| 2021-08-03 | $34.84 | $35.32 | $34.22 | $34.97 | $34.81 | 261,295 |
| 2021-08-02 | $35.13 | $35.63 | $34.81 | $34.84 | $34.68 | 121,175 |
| 2021-07-30 | $34.78 | $35.08 | $34.59 | $34.99 | $34.83 | 113,292 |
| 2021-07-29 | $34.59 | $34.96 | $34.54 | $34.78 | $34.62 | 87,407 |
| 2021-07-28 | $34.01 | $34.74 | $33.60 | $34.30 | $34.14 | 101,099 |
| 2021-07-27 | $34.01 | $34.79 | $33.22 | $33.49 | $33.33 | 149,632 |
| 2021-07-26 | $34.27 | $34.49 | $33.67 | $33.96 | $33.80 | 113,748 |
| 2021-07-23 | $33.44 | $34.11 | $33.13 | $34.04 | $33.88 | 92,657 |
| 2021-07-22 | $34.44 | $34.45 | $33.40 | $33.44 | $33.28 | 116,464 |
| 2021-07-21 | $34.59 | $34.86 | $34.22 | $34.64 | $34.48 | 228,296 |
| 2021-07-20 | $33.80 | $34.90 | $33.80 | $34.18 | $34.02 | 201,087 |
| 2021-07-19 | $34.03 | $34.21 | $33.33 | $33.62 | $33.46 | 203,157 |
| 2021-07-16 | $35.60 | $36.07 | $34.57 | $34.64 | $34.48 | 130,988 |
| 2021-07-15 | $35.37 | $35.50 | $34.99 | $35.29 | $35.12 | 70,291 |
| 2021-07-14 | $36.22 | $36.40 | $35.52 | $35.69 | $35.52 | 90,725 |
| 2021-07-13 | $35.89 | $36.22 | $35.89 | $35.99 | $35.82 | 105,761 |
| 2021-07-12 | $36.04 | $36.33 | $35.92 | $36.11 | $35.94 | 81,386 |
| 2021-07-09 | $35.36 | $36.29 | $35.36 | $35.93 | $35.76 | 93,948 |
| 2021-07-08 | $35.26 | $35.93 | $35.05 | $35.27 | $35.10 | 88,757 |
| 2021-07-07 | $35.95 | $36.61 | $35.66 | $36.03 | $35.86 | 152,353 |
| 2021-07-06 | $36.98 | $36.98 | $35.57 | $35.96 | $35.79 | 107,242 |
| 2021-07-02 | $37.75 | $37.75 | $36.84 | $36.92 | $36.75 | 73,190 |
| 2021-07-01 | $37.51 | $37.88 | $37.16 | $37.49 | $37.31 | 158,558 |
| 2021-06-30 | $36.23 | $37.44 | $36.02 | $37.16 | $36.99 | 232,209 |
| 2021-06-29 | $36.07 | $36.31 | $35.88 | $35.96 | $35.79 | 80,542 |
| 2021-06-28 | $35.47 | $35.84 | $35.40 | $35.77 | $35.60 | 121,138 |
| 2021-06-25 | $35.58 | $36.12 | $35.48 | $35.58 | $35.41 | 575,751 |
| 2021-06-24 | $35.69 | $35.77 | $35.22 | $35.64 | $35.47 | 73,324 |
| 2021-06-23 | $35.26 | $35.80 | $35.19 | $35.48 | $35.31 | 104,859 |
| 2021-06-22 | $35.58 | $35.72 | $35.04 | $35.45 | $35.28 | 107,709 |
| 2021-06-21 | $35.62 | $36.27 | $35.62 | $35.88 | $35.71 | 123,445 |
| 2021-06-18 | $36.56 | $36.68 | $35.37 | $35.54 | $35.37 | 328,431 |
| 2021-06-17 | $37.83 | $37.83 | $36.71 | $36.88 | $36.71 | 139,736 |
| 2021-06-16 | $36.94 | $38.00 | $36.85 | $37.65 | $37.43 | 240,314 |
| 2021-06-15 | $36.81 | $37.17 | $36.42 | $36.82 | $36.61 | 93,084 |
| 2021-06-14 | $37.20 | $37.47 | $36.69 | $36.77 | $36.56 | 112,440 |
| 2021-06-11 | $37.15 | $37.15 | $36.68 | $37.11 | $36.90 | 88,458 |
| 2021-06-10 | $37.50 | $37.57 | $36.91 | $37.09 | $36.88 | 113,048 |
| 2021-06-09 | $38.26 | $38.26 | $37.42 | $37.52 | $37.30 | 105,345 |
| 2021-06-08 | $38.40 | $38.55 | $37.95 | $38.41 | $38.19 | 81,935 |
| 2021-06-07 | $38.79 | $38.80 | $38.08 | $38.53 | $38.31 | 305,872 |
| 2021-06-04 | $38.71 | $38.95 | $38.36 | $38.60 | $38.38 | 130,325 |
| 2021-06-03 | $38.26 | $38.87 | $38.21 | $38.62 | $38.40 | 120,277 |
| 2021-06-02 | $39.05 | $39.06 | $37.92 | $38.27 | $38.05 | 351,816 |
| 2021-06-01 | $38.50 | $39.49 | $38.27 | $39.12 | $38.89 | 197,275 |
| 2021-05-28 | $38.42 | $38.87 | $37.80 | $38.25 | $38.03 | 113,274 |
| 2021-05-27 | $38.20 | $39.16 | $38.20 | $38.34 | $38.12 | 185,336 |
| 2021-05-26 | $37.63 | $38.04 | $37.10 | $37.97 | $37.75 | 144,497 |
| 2021-05-25 | $38.52 | $38.75 | $37.28 | $37.32 | $37.10 | 197,413 |
| 2021-05-24 | $38.54 | $38.79 | $38.25 | $38.43 | $38.21 | 183,134 |
| 2021-05-21 | $37.70 | $38.19 | $37.53 | $37.99 | $37.77 | 524,321 |
| 2021-05-20 | $37.21 | $37.36 | $36.52 | $37.23 | $37.01 | 156,647 |
| 2021-05-19 | $36.13 | $37.05 | $35.76 | $37.00 | $36.79 | 199,816 |
| 2021-05-18 | $36.91 | $38.00 | $36.85 | $36.88 | $36.67 | 250,922 |
| 2021-05-17 | $36.93 | $37.50 | $36.01 | $36.85 | $36.64 | 602,877 |
| 2021-05-14 | $34.26 | $35.92 | $34.26 | $34.50 | $34.30 | 268,617 |
| 2021-05-13 | $31.95 | $33.85 | $31.93 | $33.81 | $33.61 | 248,042 |
| 2021-05-12 | $32.49 | $32.64 | $31.61 | $31.68 | $31.50 | 150,717 |
| 2021-05-11 | $31.70 | $32.77 | $31.70 | $32.68 | $32.49 | 120,197 |
| 2021-05-10 | $33.02 | $33.30 | $32.28 | $32.28 | $32.09 | 188,993 |
| 2021-05-07 | $32.40 | $33.46 | $32.35 | $33.11 | $32.92 | 107,396 |
| 2021-05-06 | $32.18 | $32.61 | $31.74 | $32.56 | $32.37 | 111,175 |
| 2021-05-05 | $31.79 | $32.44 | $31.46 | $32.15 | $31.96 | 121,600 |
| 2021-05-04 | $31.60 | $32.01 | $31.12 | $31.81 | $31.63 | 194,452 |
| 2021-05-03 | $32.67 | $33.69 | $31.60 | $31.64 | $31.46 | 259,708 |
| 2021-04-30 | $30.42 | $32.64 | $30.20 | $32.52 | $32.33 | 320,478 |
| 2021-04-29 | $32.32 | $33.25 | $29.80 | $29.89 | $29.72 | 182,594 |
| 2021-04-28 | $31.26 | $31.84 | $31.03 | $31.76 | $31.58 | 144,330 |
| 2021-04-27 | $31.33 | $31.51 | $31.02 | $31.43 | $31.25 | 92,430 |
| 2021-04-26 | $31.35 | $32.05 | $31.33 | $31.50 | $31.32 | 111,732 |
| 2021-04-23 | $31.03 | $31.55 | $30.79 | $31.19 | $31.01 | 105,710 |
| 2021-04-22 | $31.31 | $31.31 | $30.79 | $30.87 | $30.69 | 126,509 |
| 2021-04-21 | $30.64 | $31.25 | $30.00 | $31.05 | $30.87 | 90,300 |
| 2021-04-20 | $30.80 | $30.85 | $30.41 | $30.56 | $30.38 | 265,393 |
| 2021-04-19 | $30.57 | $30.89 | $30.30 | $30.85 | $30.67 | 156,425 |
| 2021-04-16 | $31.04 | $31.04 | $30.36 | $30.68 | $30.50 | 105,272 |
| 2021-04-15 | $30.72 | $30.88 | $30.46 | $30.82 | $30.64 | 53,990 |
| 2021-04-14 | $30.32 | $30.81 | $30.32 | $30.58 | $30.40 | 77,121 |
| 2021-04-13 | $30.88 | $30.99 | $30.09 | $30.34 | $30.16 | 125,878 |
| 2021-04-12 | $30.93 | $31.10 | $30.66 | $31.07 | $30.89 | 78,963 |
| 2021-04-09 | $31.42 | $31.42 | $30.78 | $30.97 | $30.79 | 94,874 |
| 2021-04-08 | $31.15 | $31.37 | $30.56 | $31.28 | $31.10 | 153,937 |
| 2021-04-07 | $31.67 | $31.67 | $30.84 | $30.89 | $30.71 | 95,925 |
| 2021-04-06 | $32.05 | $32.41 | $31.44 | $31.45 | $31.27 | 241,032 |
| 2021-04-05 | $32.00 | $32.42 | $31.56 | $32.14 | $31.95 | 122,987 |
| 2021-04-01 | $31.23 | $31.77 | $31.03 | $31.66 | $31.48 | 140,407 |
| 2021-03-31 | $31.03 | $31.45 | $30.45 | $31.06 | $30.88 | 226,565 |
| 2021-03-30 | $30.45 | $31.18 | $30.18 | $30.92 | $30.74 | 161,895 |
| 2021-03-29 | $30.65 | $31.21 | $30.06 | $30.08 | $29.91 | 361,595 |
| 2021-03-26 | $30.72 | $30.88 | $30.13 | $30.71 | $30.53 | 173,868 |
| 2021-03-25 | $29.80 | $30.55 | $29.31 | $30.36 | $30.18 | 332,288 |
| 2021-03-24 | $30.57 | $31.59 | $30.13 | $30.18 | $30.01 | 155,797 |
| 2021-03-23 | $31.74 | $31.81 | $30.10 | $30.19 | $30.02 | 325,118 |
| 2021-03-22 | $32.68 | $32.68 | $31.94 | $32.03 | $31.84 | 81,859 |
| 2021-03-19 | $33.29 | $33.29 | $32.57 | $32.84 | $32.65 | 368,944 |
| 2021-03-18 | $33.24 | $33.62 | $33.13 | $33.29 | $33.10 | 213,522 |
| 2021-03-17 | $33.22 | $33.65 | $32.80 | $33.64 | $33.41 | 174,615 |
| 2021-03-16 | $33.07 | $34.00 | $33.00 | $33.25 | $33.02 | 274,898 |
| 2021-03-15 | $33.18 | $33.18 | $32.43 | $33.00 | $32.77 | 146,442 |
| 2021-03-12 | $33.30 | $33.62 | $32.96 | $33.29 | $33.06 | 143,604 |
| 2021-03-11 | $33.60 | $33.90 | $33.00 | $33.44 | $33.21 | 177,044 |
| 2021-03-10 | $32.80 | $33.14 | $32.51 | $32.96 | $32.73 | 165,260 |
| 2021-03-09 | $33.08 | $33.22 | $32.50 | $32.66 | $32.43 | 148,158 |
| 2021-03-08 | $33.00 | $33.33 | $32.54 | $32.70 | $32.47 | 388,241 |
| 2021-03-05 | $32.65 | $32.79 | $32.13 | $32.72 | $32.49 | 208,631 |
| 2021-03-04 | $32.29 | $32.72 | $31.74 | $32.02 | $31.80 | 122,942 |
| 2021-03-03 | $32.24 | $33.04 | $32.24 | $32.46 | $32.23 | 105,348 |
| 2021-03-02 | $32.98 | $33.00 | $32.03 | $32.08 | $31.86 | 148,195 |
| 2021-03-01 | $32.76 | $33.12 | $32.60 | $33.04 | $32.81 | 93,150 |
| 2021-02-26 | $31.40 | $32.45 | $31.09 | $32.17 | $31.95 | 262,995 |
| 2021-02-25 | $32.13 | $32.54 | $31.20 | $31.32 | $31.10 | 131,135 |
| 2021-02-24 | $31.47 | $32.35 | $31.28 | $32.32 | $32.09 | 164,804 |
| 2021-02-23 | $31.29 | $31.65 | $30.89 | $31.24 | $31.02 | 144,335 |
| 2021-02-22 | $31.85 | $32.30 | $31.50 | $31.54 | $31.32 | 174,851 |
| 2021-02-19 | $31.75 | $32.50 | $31.75 | $32.14 | $31.92 | 385,060 |
| 2021-02-18 | $32.06 | $32.35 | $31.54 | $31.54 | $31.32 | 110,542 |
| 2021-02-17 | $32.03 | $32.82 | $31.93 | $32.25 | $32.02 | 110,950 |
| 2021-02-16 | $33.00 | $33.00 | $32.31 | $32.32 | $32.09 | 113,748 |
| 2021-02-12 | $32.67 | $33.05 | $32.35 | $32.70 | $32.47 | 83,839 |
| 2021-02-11 | $32.75 | $32.87 | $32.18 | $32.77 | $32.54 | 124,429 |
| 2021-02-10 | $33.21 | $33.41 | $32.32 | $32.45 | $32.22 | 134,398 |
| 2021-02-09 | $33.22 | $33.72 | $32.49 | $32.72 | $32.49 | 228,878 |
| 2021-02-08 | $32.77 | $33.70 | $32.62 | $33.39 | $33.16 | 175,935 |
| 2021-02-05 | $33.00 | $33.11 | $32.14 | $32.58 | $32.35 | 203,282 |
| 2021-02-04 | $31.75 | $32.95 | $31.63 | $32.50 | $32.27 | 167,073 |
| 2021-02-03 | $31.75 | $32.22 | $31.19 | $31.59 | $31.37 | 128,905 |
| 2021-02-02 | $32.05 | $32.27 | $31.35 | $31.94 | $31.72 | 92,393 |
| 2021-02-01 | $30.82 | $31.65 | $30.19 | $31.48 | $31.26 | 100,111 |
| 2021-01-29 | $30.93 | $31.39 | $30.43 | $30.50 | $30.29 | 118,355 |
| 2021-01-28 | $30.51 | $31.63 | $30.05 | $31.14 | $30.92 | 166,404 |
| 2021-01-27 | $31.32 | $31.34 | $29.87 | $30.06 | $29.85 | 185,008 |
| 2021-01-26 | $34.19 | $34.37 | $31.99 | $32.18 | $31.96 | 93,664 |
| 2021-01-25 | $34.42 | $35.02 | $33.69 | $33.96 | $33.72 | 120,298 |
| 2021-01-22 | $34.23 | $35.08 | $34.23 | $34.74 | $34.50 | 153,584 |
| 2021-01-21 | $35.70 | $35.70 | $34.37 | $34.83 | $34.59 | 108,901 |
| 2021-01-20 | $35.43 | $36.00 | $35.15 | $35.48 | $35.23 | 91,272 |
| 2021-01-19 | $35.74 | $35.98 | $35.17 | $35.40 | $35.15 | 165,674 |
| 2021-01-15 | $35.79 | $36.16 | $35.20 | $35.28 | $35.03 | 179,229 |
| 2021-01-14 | $36.61 | $37.22 | $36.43 | $36.50 | $36.25 | 110,161 |
| 2021-01-13 | $37.05 | $37.10 | $36.13 | $36.33 | $36.08 | 65,059 |
| 2021-01-12 | $36.29 | $36.94 | $36.29 | $36.87 | $36.61 | 97,185 |
| 2021-01-11 | $36.09 | $36.92 | $35.69 | $36.31 | $36.06 | 127,167 |
| 2021-01-08 | $36.88 | $37.26 | $36.10 | $36.69 | $36.43 | 93,252 |
| 2021-01-07 | $36.38 | $37.14 | $35.73 | $37.00 | $36.74 | 133,043 |
| 2021-01-06 | $35.28 | $36.50 | $35.04 | $36.41 | $36.16 | 215,711 |
| 2021-01-05 | $33.73 | $34.99 | $33.71 | $34.47 | $34.23 | 111,870 |
| 2021-01-04 | $34.81 | $34.92 | $33.07 | $33.68 | $33.44 | 142,105 |
| 2020-12-31 | $34.15 | $34.59 | $33.53 | $34.33 | $34.09 | 58,847 |
| 2020-12-30 | $33.72 | $34.18 | $33.72 | $33.97 | $33.73 | 64,642 |
| 2020-12-29 | $34.90 | $34.91 | $33.09 | $33.61 | $33.38 | 79,463 |
| 2020-12-28 | $34.27 | $34.94 | $34.26 | $34.82 | $34.58 | 125,885 |
| 2020-12-24 | $34.07 | $34.48 | $33.53 | $33.70 | $33.46 | 38,979 |
| 2020-12-23 | $33.83 | $34.31 | $33.81 | $34.04 | $33.80 | 74,046 |
| 2020-12-22 | $33.36 | $33.78 | $33.06 | $33.69 | $33.45 | 74,200 |
| 2020-12-21 | $33.97 | $33.97 | $32.87 | $33.46 | $33.23 | 80,151 |
| 2020-12-18 | $33.71 | $35.35 | $33.71 | $34.73 | $34.49 | 401,017 |
| 2020-12-17 | $33.36 | $33.77 | $33.03 | $33.57 | $33.34 | 107,935 |
| 2020-12-16 | $33.83 | $33.86 | $32.92 | $33.18 | $32.95 | 98,333 |
| 2020-12-15 | $33.02 | $33.63 | $32.89 | $33.62 | $33.39 | 164,447 |
| 2020-12-14 | $33.19 | $33.43 | $32.50 | $32.59 | $32.36 | 135,423 |
| 2020-12-11 | $32.15 | $33.45 | $32.15 | $32.95 | $32.72 | 143,446 |
| 2020-12-10 | $32.35 | $32.85 | $32.35 | $32.46 | $32.23 | 72,530 |
| 2020-12-09 | $32.52 | $32.90 | $32.27 | $32.61 | $32.34 | 120,446 |
| 2020-12-08 | $32.00 | $32.85 | $31.97 | $32.42 | $32.15 | 117,044 |
| 2020-12-07 | $32.18 | $32.30 | $31.67 | $32.19 | $31.93 | 71,823 |
| 2020-12-04 | $31.07 | $32.38 | $31.01 | $32.31 | $32.05 | 68,059 |
| 2020-12-03 | $31.25 | $31.31 | $30.84 | $31.07 | $30.82 | 57,574 |
| 2020-12-02 | $31.21 | $31.32 | $30.83 | $31.05 | $30.80 | 83,507 |
| 2020-12-01 | $31.10 | $31.32 | $30.73 | $31.17 | $30.91 | 94,341 |
| 2020-11-30 | $31.06 | $31.44 | $30.22 | $30.46 | $30.21 | 242,926 |
| 2020-11-27 | $31.58 | $31.96 | $30.85 | $31.30 | $31.04 | 49,003 |
| 2020-11-25 | $31.98 | $32.29 | $31.57 | $31.67 | $31.41 | 106,993 |
| 2020-11-24 | $31.58 | $33.01 | $31.49 | $32.17 | $31.91 | 207,292 |
| 2020-11-23 | $31.00 | $31.23 | $30.29 | $31.17 | $30.91 | 144,200 |
| 2020-11-20 | $30.65 | $31.36 | $30.36 | $30.74 | $30.49 | 605,278 |
| 2020-11-19 | $30.88 | $31.18 | $30.21 | $30.95 | $30.70 | 177,468 |
| 2020-11-18 | $32.20 | $32.42 | $31.05 | $31.05 | $30.80 | 152,439 |
| 2020-11-17 | $31.15 | $32.21 | $31.15 | $32.03 | $31.77 | 239,551 |
| 2020-11-16 | $31.93 | $32.09 | $31.08 | $31.74 | $31.48 | 221,671 |
| 2020-11-13 | $30.49 | $31.45 | $30.46 | $31.28 | $31.02 | 140,223 |
| 2020-11-12 | $31.21 | $31.72 | $29.60 | $30.10 | $29.85 | 222,846 |
| 2020-11-11 | $31.82 | $31.99 | $30.90 | $31.57 | $31.31 | 160,234 |
| 2020-11-10 | $29.99 | $31.94 | $29.95 | $31.60 | $31.34 | 233,233 |
| 2020-11-09 | $30.34 | $31.45 | $29.50 | $29.54 | $29.30 | 165,458 |
| 2020-11-06 | $29.40 | $29.71 | $28.95 | $29.34 | $29.10 | 170,166 |
| 2020-11-05 | $27.33 | $29.30 | $27.33 | $29.23 | $28.99 | 195,168 |
| 2020-11-04 | $27.96 | $28.20 | $26.93 | $27.29 | $27.07 | 129,592 |
| 2020-11-03 | $28.85 | $29.44 | $28.56 | $28.60 | $28.37 | 153,124 |
| 2020-11-02 | $27.89 | $28.34 | $27.32 | $28.15 | $27.92 | 209,408 |
| 2020-10-30 | $26.52 | $27.88 | $26.28 | $27.64 | $27.41 | 179,108 |
| 2020-10-29 | $25.72 | $27.24 | $25.72 | $26.46 | $26.24 | 185,479 |
| 2020-10-28 | $25.97 | $26.34 | $25.40 | $25.53 | $25.32 | 290,255 |
| 2020-10-27 | $26.55 | $26.70 | $26.42 | $26.55 | $26.33 | 212,883 |
| 2020-10-26 | $26.75 | $26.75 | $26.07 | $26.51 | $26.29 | 119,494 |
| 2020-10-23 | $27.13 | $27.58 | $26.87 | $27.14 | $26.92 | 78,771 |
| 2020-10-22 | $26.50 | $27.16 | $26.10 | $27.12 | $26.90 | 192,126 |
| 2020-10-21 | $25.79 | $26.42 | $25.73 | $26.25 | $26.03 | 138,741 |
| 2020-10-20 | $25.84 | $26.07 | $25.68 | $25.86 | $25.65 | 180,275 |
| 2020-10-19 | $25.96 | $26.37 | $25.65 | $25.71 | $25.50 | 118,129 |
| 2020-10-16 | $25.52 | $26.17 | $25.52 | $25.75 | $25.54 | 117,302 |
| 2020-10-15 | $24.51 | $25.49 | $24.47 | $25.34 | $25.13 | 84,267 |
| 2020-10-14 | $24.75 | $25.32 | $24.73 | $24.77 | $24.57 | 99,013 |
| 2020-10-13 | $24.90 | $25.23 | $24.62 | $24.77 | $24.57 | 170,255 |
| 2020-10-12 | $24.84 | $25.18 | $24.76 | $25.07 | $24.86 | 77,432 |
| 2020-10-09 | $25.01 | $25.14 | $24.62 | $24.86 | $24.66 | 81,945 |
| 2020-10-08 | $24.82 | $25.13 | $24.54 | $24.88 | $24.68 | 134,839 |
| 2020-10-07 | $23.91 | $24.54 | $23.76 | $24.47 | $24.27 | 240,517 |
| 2020-10-06 | $23.54 | $24.29 | $23.27 | $23.59 | $23.40 | 140,626 |
| 2020-10-05 | $22.63 | $23.18 | $22.63 | $23.12 | $22.93 | 95,876 |
| 2020-10-02 | $22.10 | $22.56 | $22.03 | $22.38 | $22.20 | 108,191 |
| 2020-10-01 | $22.20 | $22.59 | $22.07 | $22.50 | $22.32 | 96,152 |
| 2020-09-30 | $21.95 | $22.37 | $21.90 | $22.03 | $21.85 | 287,998 |
| 2020-09-29 | $21.97 | $22.27 | $21.58 | $21.95 | $21.77 | 403,250 |
| 2020-09-28 | $21.82 | $22.35 | $21.82 | $22.11 | $21.93 | 123,422 |
| 2020-09-25 | $21.11 | $21.76 | $21.04 | $21.60 | $21.42 | 108,342 |
| 2020-09-24 | $21.38 | $21.54 | $21.03 | $21.31 | $21.14 | 202,133 |
| 2020-09-23 | $21.38 | $22.23 | $21.17 | $21.25 | $21.04 | 199,187 |
| 2020-09-22 | $21.72 | $21.72 | $20.69 | $21.30 | $21.09 | 216,518 |
| 2020-09-21 | $22.53 | $22.66 | $20.67 | $21.72 | $21.50 | 307,482 |
| 2020-09-18 | $22.56 | $23.08 | $22.55 | $22.94 | $22.71 | 629,677 |
| 2020-09-17 | $21.83 | $22.26 | $21.63 | $22.22 | $22.00 | 157,937 |
| 2020-09-16 | $21.60 | $22.18 | $21.40 | $21.94 | $21.72 | 277,671 |
| 2020-09-15 | $21.30 | $21.78 | $21.14 | $21.45 | $21.23 | 103,969 |
| 2020-09-14 | $20.89 | $21.12 | $20.75 | $21.07 | $20.86 | 405,994 |
| 2020-09-11 | $20.34 | $20.78 | $20.27 | $20.65 | $20.44 | 136,695 |
| 2020-09-10 | $20.57 | $20.57 | $20.12 | $20.27 | $20.07 | 113,575 |
| 2020-09-09 | $20.80 | $20.90 | $20.28 | $20.37 | $20.17 | 113,457 |
| 2020-09-08 | $20.87 | $21.00 | $20.56 | $20.59 | $20.38 | 81,590 |
| 2020-09-04 | $21.18 | $21.39 | $20.90 | $21.03 | $20.82 | 107,100 |
| 2020-09-03 | $21.82 | $21.84 | $20.69 | $20.78 | $20.57 | 119,820 |
| 2020-09-02 | $21.44 | $21.87 | $21.30 | $21.81 | $21.59 | 97,702 |
| 2020-09-01 | $20.90 | $21.28 | $20.62 | $21.26 | $21.05 | 109,315 |
| 2020-08-31 | $21.30 | $21.44 | $20.87 | $20.90 | $20.69 | 214,579 |
| 2020-08-28 | $21.42 | $21.44 | $21.07 | $21.37 | $21.16 | 129,811 |
| 2020-08-27 | $21.89 | $21.89 | $21.23 | $21.28 | $21.07 | 88,554 |
| 2020-08-26 | $21.81 | $22.17 | $21.65 | $21.67 | $21.45 | 81,440 |
| 2020-08-25 | $21.70 | $21.88 | $21.48 | $21.85 | $21.63 | 52,784 |
| 2020-08-24 | $21.43 | $21.60 | $21.23 | $21.51 | $21.29 | 105,912 |
| 2020-08-21 | $21.39 | $21.50 | $20.88 | $21.11 | $20.90 | 110,792 |
| 2020-08-20 | $21.48 | $21.59 | $21.12 | $21.45 | $21.23 | 97,232 |
| 2020-08-19 | $21.74 | $21.98 | $21.55 | $21.77 | $21.55 | 110,755 |
| 2020-08-18 | $21.99 | $22.08 | $21.53 | $21.64 | $21.42 | 143,583 |
| 2020-08-17 | $22.00 | $22.13 | $21.60 | $22.09 | $21.87 | 81,466 |
| 2020-08-14 | $21.80 | $22.25 | $21.71 | $21.98 | $21.76 | 105,554 |
| 2020-08-13 | $22.26 | $22.26 | $21.79 | $22.02 | $21.80 | 119,006 |
| 2020-08-12 | $22.32 | $22.94 | $22.30 | $22.42 | $22.19 | 93,771 |
| 2020-08-11 | $22.03 | $22.42 | $21.91 | $22.21 | $21.99 | 125,468 |
| 2020-08-10 | $21.76 | $21.96 | $21.66 | $21.70 | $21.48 | 95,955 |
| 2020-08-07 | $21.08 | $21.75 | $21.03 | $21.74 | $21.52 | 79,152 |
| 2020-08-06 | $20.95 | $21.37 | $20.95 | $21.26 | $21.05 | 99,470 |
| 2020-08-05 | $21.13 | $21.13 | $20.59 | $20.86 | $20.65 | 157,823 |
| 2020-08-04 | $20.70 | $21.26 | $20.66 | $20.91 | $20.70 | 149,102 |
| 2020-08-03 | $19.70 | $20.92 | $19.61 | $20.63 | $20.42 | 198,039 |
| 2020-07-31 | $20.47 | $20.99 | $19.55 | $19.86 | $19.66 | 175,176 |
| 2020-07-30 | $20.31 | $21.02 | $20.26 | $20.67 | $20.46 | 155,712 |
| 2020-07-29 | $20.05 | $20.75 | $20.02 | $20.70 | $20.49 | 198,693 |
| 2020-07-28 | $20.30 | $20.53 | $19.97 | $20.08 | $19.88 | 153,138 |
| 2020-07-27 | $19.86 | $20.71 | $19.75 | $20.47 | $20.26 | 112,740 |
| 2020-07-24 | $20.92 | $20.92 | $19.73 | $19.77 | $19.57 | 126,991 |
| 2020-07-23 | $19.75 | $20.91 | $19.75 | $20.87 | $20.66 | 222,463 |
| 2020-07-22 | $19.78 | $20.18 | $19.66 | $19.76 | $19.56 | 78,379 |
| 2020-07-21 | $19.92 | $20.20 | $19.71 | $19.84 | $19.64 | 97,342 |
| 2020-07-20 | $19.76 | $19.85 | $19.35 | $19.60 | $19.40 | 66,442 |
| 2020-07-17 | $20.04 | $20.33 | $19.82 | $19.88 | $19.68 | 82,472 |
| 2020-07-16 | $20.07 | $20.22 | $19.72 | $20.08 | $19.88 | 80,867 |
| 2020-07-15 | $19.88 | $20.42 | $19.88 | $20.15 | $19.95 | 152,883 |
| 2020-07-14 | $19.06 | $19.43 | $18.77 | $19.34 | $19.15 | 129,096 |
| 2020-07-13 | $19.27 | $19.69 | $19.01 | $19.02 | $18.83 | 126,285 |
| 2020-07-10 | $18.64 | $18.99 | $18.52 | $18.93 | $18.74 | 97,683 |
| 2020-07-09 | $18.80 | $18.90 | $18.17 | $18.45 | $18.26 | 212,962 |
| 2020-07-08 | $19.01 | $19.10 | $18.50 | $18.89 | $18.70 | 154,231 |
| 2020-07-07 | $19.59 | $19.59 | $19.02 | $19.11 | $18.92 | 381,570 |
| 2020-07-06 | $20.02 | $20.26 | $19.56 | $19.77 | $19.57 | 123,915 |
| 2020-07-02 | $19.90 | $20.18 | $19.56 | $19.67 | $19.47 | 95,175 |
| 2020-07-01 | $20.11 | $20.30 | $19.26 | $19.41 | $19.21 | 134,758 |
| 2020-06-30 | $19.69 | $20.30 | $19.69 | $20.04 | $19.84 | 105,005 |
| 2020-06-29 | $19.89 | $20.43 | $19.71 | $19.90 | $19.70 | 152,116 |
| 2020-06-26 | $19.47 | $19.77 | $19.08 | $19.61 | $19.41 | 293,601 |
| 2020-06-25 | $19.45 | $19.66 | $18.77 | $19.66 | $19.46 | 166,854 |
| 2020-06-24 | $19.99 | $20.08 | $19.56 | $19.64 | $19.44 | 210,212 |
| 2020-06-23 | $20.67 | $20.72 | $20.01 | $20.25 | $20.05 | 341,316 |
| 2020-06-22 | $19.95 | $20.70 | $19.62 | $20.46 | $20.25 | 166,523 |
| 2020-06-19 | $20.04 | $20.35 | $19.90 | $20.11 | $19.91 | 329,487 |
| 2020-06-18 | $19.53 | $20.09 | $19.53 | $20.08 | $19.88 | 388,862 |
| 2020-06-17 | $20.74 | $20.74 | $19.86 | $19.87 | $19.63 | 97,665 |
| 2020-06-16 | $21.37 | $21.67 | $20.53 | $20.70 | $20.45 | 128,787 |
| 2020-06-15 | $19.45 | $20.72 | $19.21 | $20.61 | $20.36 | 214,049 |
| 2020-06-12 | $21.27 | $21.27 | $19.71 | $20.18 | $19.94 | 146,059 |
| 2020-06-11 | $20.30 | $20.65 | $20.13 | $20.40 | $20.15 | 224,338 |
| 2020-06-10 | $22.48 | $22.48 | $21.29 | $21.35 | $21.09 | 121,744 |
| 2020-06-09 | $22.56 | $23.13 | $22.24 | $22.68 | $22.41 | 125,785 |
| 2020-06-08 | $23.50 | $23.71 | $22.89 | $23.04 | $22.76 | 504,257 |
| 2020-06-05 | $23.30 | $23.78 | $23.05 | $23.21 | $22.93 | 170,999 |
| 2020-06-04 | $21.77 | $22.66 | $21.72 | $22.34 | $22.07 | 251,120 |
| 2020-06-03 | $21.63 | $22.51 | $21.63 | $22.08 | $21.81 | 119,596 |
| 2020-06-02 | $21.18 | $21.52 | $20.97 | $21.19 | $20.94 | 198,113 |
| 2020-06-01 | $21.60 | $21.60 | $20.90 | $20.91 | $20.66 | 161,515 |
| 2020-05-29 | $21.36 | $21.60 | $21.06 | $21.34 | $21.08 | 181,173 |
| 2020-05-28 | $23.38 | $23.38 | $21.63 | $21.74 | $21.48 | 117,698 |
| 2020-05-27 | $22.98 | $23.33 | $22.70 | $23.22 | $22.94 | 245,332 |
| 2020-05-26 | $21.71 | $22.51 | $21.56 | $22.42 | $22.15 | 385,984 |
| 2020-05-22 | $20.79 | $20.92 | $20.43 | $20.87 | $20.62 | 128,203 |
| 2020-05-21 | $21.00 | $21.15 | $20.45 | $20.64 | $20.39 | 256,416 |
| 2020-05-20 | $20.10 | $21.41 | $20.03 | $21.22 | $20.96 | 230,144 |
| 2020-05-19 | $20.41 | $20.41 | $19.72 | $19.74 | $19.50 | 262,827 |
| 2020-05-18 | $19.67 | $20.74 | $19.67 | $20.62 | $20.37 | 420,821 |
| 2020-05-15 | $19.01 | $19.03 | $18.32 | $18.84 | $18.61 | 240,071 |
| 2020-05-14 | $19.00 | $19.05 | $18.25 | $19.03 | $18.80 | 163,216 |
| 2020-05-13 | $20.29 | $20.29 | $19.23 | $19.47 | $19.24 | 91,181 |
| 2020-05-12 | $21.60 | $21.61 | $20.39 | $20.45 | $20.20 | 202,513 |
| 2020-05-11 | $22.02 | $22.02 | $21.18 | $21.66 | $21.40 | 213,056 |
| 2020-05-08 | $21.78 | $22.44 | $21.71 | $22.20 | $21.93 | 285,289 |
| 2020-05-07 | $21.53 | $21.53 | $21.12 | $21.29 | $21.03 | 122,385 |
| 2020-05-06 | $21.54 | $21.77 | $21.07 | $21.11 | $20.86 | 76,522 |
| 2020-05-05 | $22.28 | $22.30 | $21.55 | $21.64 | $21.38 | 140,862 |
| 2020-05-04 | $22.02 | $22.30 | $21.30 | $21.79 | $21.53 | 134,444 |
| 2020-05-01 | $22.90 | $23.02 | $21.76 | $22.39 | $22.12 | 108,238 |
| 2020-04-30 | $23.89 | $23.89 | $23.09 | $23.16 | $22.88 | 141,753 |
| 2020-04-29 | $24.59 | $24.94 | $24.12 | $24.57 | $24.27 | 278,781 |
| 2020-04-28 | $23.29 | $24.08 | $23.29 | $23.71 | $23.42 | 113,355 |
| 2020-04-27 | $21.87 | $23.09 | $21.82 | $22.89 | $22.61 | 105,688 |
| 2020-04-24 | $22.60 | $22.60 | $21.88 | $22.02 | $21.76 | 98,764 |
| 2020-04-23 | $22.79 | $23.79 | $22.03 | $22.74 | $22.47 | 159,878 |
| 2020-04-22 | $21.82 | $22.13 | $21.61 | $21.78 | $21.52 | 142,165 |
| 2020-04-21 | $21.16 | $21.66 | $20.81 | $21.40 | $21.14 | 106,266 |
| 2020-04-20 | $22.01 | $22.25 | $21.62 | $21.89 | $21.63 | 92,944 |
| 2020-04-17 | $22.02 | $22.73 | $21.51 | $22.62 | $22.35 | 137,025 |
| 2020-04-16 | $20.11 | $21.36 | $19.68 | $21.32 | $21.06 | 248,417 |
| 2020-04-15 | $20.83 | $20.88 | $19.45 | $20.22 | $19.98 | 167,682 |
| 2020-04-14 | $22.50 | $22.53 | $21.31 | $21.53 | $21.27 | 298,788 |
| 2020-04-13 | $21.88 | $22.58 | $21.16 | $21.98 | $21.72 | 186,378 |
| 2020-04-09 | $22.69 | $22.89 | $22.05 | $22.19 | $21.92 | 408,152 |
| 2020-04-08 | $24.19 | $24.19 | $22.23 | $22.44 | $22.17 | 254,541 |
| 2020-04-07 | $24.25 | $24.73 | $23.50 | $23.72 | $23.43 | 161,631 |
| 2020-04-06 | $22.66 | $23.62 | $22.16 | $23.58 | $23.30 | 158,949 |
| 2020-04-03 | $21.90 | $22.39 | $21.15 | $21.63 | $21.37 | 144,037 |
| 2020-04-02 | $21.32 | $22.68 | $21.32 | $22.52 | $22.25 | 109,966 |
| 2020-04-01 | $23.65 | $23.85 | $21.42 | $21.69 | $21.43 | 150,195 |
| 2020-03-31 | $24.57 | $24.94 | $23.98 | $24.89 | $24.59 | 269,352 |
| 2020-03-30 | $24.28 | $24.87 | $23.33 | $24.81 | $24.51 | 156,825 |
| 2020-03-27 | $23.09 | $23.91 | $22.79 | $23.58 | $23.30 | 182,127 |
| 2020-03-26 | $21.07 | $23.92 | $21.07 | $23.91 | $23.62 | 179,056 |
| 2020-03-25 | $20.06 | $21.40 | $19.25 | $20.70 | $20.45 | 200,387 |
| 2020-03-24 | $19.44 | $20.13 | $18.87 | $20.13 | $19.89 | 244,741 |
| 2020-03-23 | $18.02 | $19.12 | $17.92 | $18.94 | $18.71 | 171,585 |
| 2020-03-20 | $18.99 | $20.03 | $18.12 | $18.24 | $18.02 | 259,008 |
| 2020-03-19 | $18.60 | $19.99 | $18.20 | $18.93 | $18.70 | 172,187 |
| 2020-03-18 | $20.50 | $21.20 | $18.66 | $18.73 | $18.50 | 211,741 |
| 2020-03-17 | $20.18 | $21.87 | $19.69 | $21.50 | $21.24 | 273,517 |
| 2020-03-16 | $20.82 | $22.03 | $19.62 | $19.86 | $19.62 | 173,245 |
| 2020-03-13 | $22.17 | $22.80 | $21.21 | $21.82 | $21.56 | 288,472 |
| 2020-03-12 | $21.59 | $21.91 | $20.67 | $21.23 | $20.97 | 184,660 |
| 2020-03-11 | $23.45 | $23.77 | $22.69 | $23.18 | $22.86 | 153,765 |
| 2020-03-10 | $23.51 | $23.74 | $22.62 | $23.74 | $23.41 | 135,159 |
| 2020-03-09 | $22.25 | $23.70 | $22.15 | $22.80 | $22.48 | 113,621 |
| 2020-03-06 | $23.79 | $24.96 | $23.79 | $24.87 | $24.52 | 130,041 |
| 2020-03-05 | $26.37 | $26.38 | $24.35 | $24.78 | $24.44 | 174,592 |
| 2020-03-04 | $26.93 | $27.41 | $26.48 | $27.37 | $26.99 | 87,196 |
| 2020-03-03 | $27.03 | $27.33 | $26.47 | $26.57 | $26.20 | 134,982 |
| 2020-03-02 | $26.29 | $27.22 | $26.00 | $27.15 | $26.77 | 78,129 |
| 2020-02-28 | $25.63 | $26.34 | $25.52 | $26.07 | $25.71 | 181,465 |
| 2020-02-27 | $26.87 | $27.73 | $26.49 | $26.51 | $26.14 | 143,507 |
| 2020-02-26 | $27.79 | $28.21 | $27.31 | $27.44 | $27.06 | 63,220 |
| 2020-02-25 | $28.47 | $28.61 | $27.48 | $27.51 | $27.13 | 72,080 |
| 2020-02-24 | $28.29 | $28.63 | $28.12 | $28.40 | $28.01 | 59,920 |
| 2020-02-21 | $29.72 | $29.72 | $29.23 | $29.29 | $28.88 | 50,288 |
| 2020-02-20 | $29.33 | $29.82 | $29.32 | $29.72 | $29.31 | 56,665 |
| 2020-02-19 | $29.92 | $29.99 | $29.53 | $29.59 | $29.18 | 57,253 |
| 2020-02-18 | $29.80 | $29.99 | $29.71 | $29.78 | $29.37 | 59,440 |
| 2020-02-14 | $30.13 | $30.33 | $29.95 | $29.98 | $29.56 | 85,804 |
| 2020-02-13 | $29.91 | $30.32 | $29.85 | $30.18 | $29.76 | 39,977 |
| 2020-02-12 | $29.92 | $30.23 | $29.77 | $30.18 | $29.76 | 62,545 |
| 2020-02-11 | $29.27 | $29.78 | $29.07 | $29.59 | $29.18 | 72,764 |
| 2020-02-10 | $29.16 | $29.35 | $28.89 | $29.01 | $28.61 | 71,657 |
| 2020-02-07 | $30.00 | $30.00 | $29.12 | $29.33 | $28.92 | 58,251 |
| 2020-02-06 | $30.65 | $30.75 | $29.95 | $30.13 | $29.71 | 68,188 |
| 2020-02-05 | $30.87 | $31.14 | $30.43 | $30.58 | $30.16 | 133,586 |
| 2020-02-04 | $29.67 | $31.24 | $29.66 | $30.58 | $30.16 | 227,483 |
| 2020-02-03 | $29.47 | $30.09 | $29.39 | $29.70 | $29.29 | 96,318 |
| 2020-01-31 | $30.38 | $30.38 | $29.25 | $29.31 | $28.90 | 88,807 |
| 2020-01-30 | $30.20 | $30.51 | $29.99 | $30.49 | $30.07 | 75,792 |
| 2020-01-29 | $30.66 | $30.87 | $30.35 | $30.40 | $29.98 | 103,981 |
| 2020-01-28 | $30.51 | $30.74 | $30.23 | $30.71 | $30.28 | 62,737 |
| 2020-01-27 | $29.73 | $30.37 | $29.65 | $30.21 | $29.79 | 72,256 |
| 2020-01-24 | $30.98 | $30.98 | $29.99 | $30.36 | $29.94 | 65,481 |
| 2020-01-23 | $30.61 | $30.80 | $30.21 | $30.79 | $30.36 | 114,586 |
| 2020-01-22 | $30.70 | $30.99 | $30.56 | $30.59 | $30.17 | 113,080 |
| 2020-01-21 | $31.09 | $31.09 | $30.34 | $30.54 | $30.12 | 158,645 |
| 2020-01-17 | $30.96 | $31.39 | $30.96 | $31.36 | $30.92 | 84,115 |
| 2020-01-16 | $30.01 | $30.75 | $29.83 | $30.74 | $30.31 | 135,829 |
| 2020-01-15 | $29.77 | $29.95 | $29.65 | $29.76 | $29.35 | 99,003 |
| 2020-01-14 | $29.83 | $30.17 | $29.61 | $29.79 | $29.38 | 126,160 |
| 2020-01-13 | $29.88 | $29.98 | $29.70 | $29.90 | $29.48 | 124,501 |
| 2020-01-10 | $30.06 | $30.25 | $29.74 | $29.92 | $29.50 | 107,930 |
| 2020-01-09 | $30.36 | $30.36 | $30.06 | $30.16 | $29.74 | 127,958 |
| 2020-01-08 | $30.08 | $30.47 | $30.08 | $30.25 | $29.83 | 114,764 |
| 2020-01-07 | $29.90 | $30.11 | $29.75 | $30.06 | $29.64 | 129,296 |
| 2020-01-06 | $29.81 | $30.21 | $29.70 | $30.00 | $29.58 | 167,316 |
| 2020-01-03 | $30.04 | $30.30 | $29.95 | $30.20 | $29.78 | 136,616 |
| 2020-01-02 | $30.19 | $30.45 | $29.96 | $30.42 | $30.00 | 80,142 |
| 2019-12-31 | $29.80 | $30.14 | $29.80 | $30.01 | $29.59 | 119,152 |
| 2019-12-30 | $29.61 | $29.96 | $29.49 | $29.85 | $29.44 | 71,410 |
| 2019-12-27 | $29.89 | $29.92 | $29.40 | $29.56 | $29.15 | 142,657 |
| 2019-12-26 | $29.58 | $29.83 | $29.54 | $29.83 | $29.42 | 47,882 |
| 2019-12-24 | $29.51 | $29.60 | $29.37 | $29.60 | $29.15 | 40,518 |
| 2019-12-23 | $29.03 | $29.59 | $28.79 | $29.38 | $28.93 | 137,033 |
| 2019-12-20 | $28.88 | $29.28 | $28.88 | $29.09 | $28.65 | 558,245 |
| 2019-12-19 | $28.69 | $28.92 | $28.63 | $28.88 | $28.44 | 81,316 |
| 2019-12-18 | $28.93 | $28.93 | $28.56 | $28.71 | $28.27 | 68,784 |
| 2019-12-17 | $29.00 | $29.00 | $28.68 | $28.83 | $28.39 | 86,256 |
| 2019-12-16 | $28.91 | $29.11 | $28.73 | $28.80 | $28.36 | 154,145 |
| 2019-12-13 | $28.52 | $28.74 | $28.10 | $28.64 | $28.20 | 81,489 |
| 2019-12-12 | $28.11 | $28.83 | $28.09 | $28.70 | $28.26 | 99,726 |
| 2019-12-11 | $27.87 | $28.11 | $27.83 | $28.06 | $27.63 | 82,640 |
| 2019-12-10 | $27.61 | $27.83 | $27.46 | $27.79 | $27.37 | 80,072 |
| 2019-12-09 | $27.71 | $27.85 | $27.46 | $27.52 | $27.10 | 89,699 |
| 2019-12-06 | $27.42 | $27.89 | $27.42 | $27.77 | $27.35 | 123,399 |
| 2019-12-05 | $27.28 | $27.38 | $27.10 | $27.17 | $26.76 | 142,724 |
| 2019-12-04 | $26.94 | $27.38 | $26.94 | $27.15 | $26.74 | 123,719 |
| 2019-12-03 | $26.81 | $26.97 | $26.59 | $26.69 | $26.28 | 156,995 |
| 2019-12-02 | $27.48 | $27.67 | $27.02 | $27.18 | $26.77 | 101,270 |
| 2019-11-29 | $27.52 | $27.72 | $27.27 | $27.38 | $26.96 | 57,214 |
| 2019-11-27 | $27.61 | $27.67 | $27.30 | $27.56 | $27.14 | 62,757 |
| 2019-11-26 | $27.84 | $27.84 | $27.30 | $27.34 | $26.92 | 122,381 |
| 2019-11-25 | $27.15 | $28.09 | $26.94 | $27.90 | $27.48 | 134,253 |
| 2019-11-22 | $26.72 | $27.05 | $26.48 | $26.89 | $26.48 | 202,040 |
| 2019-11-21 | $26.60 | $26.84 | $26.47 | $26.50 | $26.10 | 119,402 |
| 2019-11-20 | $26.57 | $26.93 | $26.37 | $26.44 | $26.04 | 147,830 |
| 2019-11-19 | $26.74 | $26.99 | $26.52 | $26.77 | $26.36 | 68,404 |
| 2019-11-18 | $26.77 | $26.80 | $26.53 | $26.61 | $26.21 | 60,373 |
| 2019-11-15 | $27.14 | $27.14 | $26.53 | $26.82 | $26.41 | 89,130 |
| 2019-11-14 | $26.97 | $27.29 | $26.88 | $26.88 | $26.47 | 51,615 |
| 2019-11-13 | $26.97 | $27.26 | $26.83 | $27.06 | $26.65 | 87,411 |
| 2019-11-12 | $27.37 | $27.62 | $27.14 | $27.21 | $26.80 | 64,624 |
| 2019-11-11 | $27.22 | $27.49 | $27.10 | $27.23 | $26.82 | 85,305 |
| 2019-11-08 | $27.66 | $28.23 | $27.39 | $27.45 | $27.03 | 108,995 |
| 2019-11-07 | $27.23 | $28.29 | $27.06 | $27.81 | $27.39 | 194,410 |
| 2019-11-06 | $27.50 | $27.52 | $26.68 | $26.72 | $26.31 | 146,433 |
| 2019-11-05 | $26.78 | $27.60 | $26.77 | $27.49 | $27.07 | 323,873 |
| 2019-11-04 | $27.25 | $27.33 | $26.56 | $26.66 | $26.25 | 228,283 |
| 2019-11-01 | $26.99 | $27.12 | $26.64 | $26.85 | $26.44 | 201,447 |
| 2019-10-31 | $27.62 | $27.63 | $26.40 | $26.68 | $26.27 | 168,738 |
| 2019-10-30 | $27.26 | $27.65 | $26.75 | $27.63 | $27.21 | 121,763 |
| 2019-10-29 | $26.78 | $27.29 | $26.68 | $27.18 | $26.77 | 164,542 |
| 2019-10-28 | $27.93 | $28.28 | $26.93 | $26.97 | $26.56 | 127,650 |
| 2019-10-25 | $28.00 | $28.37 | $27.09 | $27.89 | $27.47 | 354,028 |
| 2019-10-24 | $30.54 | $30.99 | $27.69 | $27.97 | $27.54 | 434,841 |
| 2019-10-23 | $33.79 | $33.85 | $33.46 | $33.77 | $33.26 | 61,802 |
| 2019-10-22 | $33.70 | $34.07 | $33.42 | $33.85 | $33.34 | 66,402 |
| 2019-10-21 | $33.90 | $34.29 | $33.66 | $33.70 | $33.19 | 88,097 |
| 2019-10-18 | $33.75 | $33.93 | $33.16 | $33.60 | $33.09 | 122,543 |
| 2019-10-17 | $33.31 | $34.01 | $33.31 | $33.95 | $33.43 | 175,403 |
| 2019-10-16 | $32.30 | $33.26 | $32.20 | $33.02 | $32.52 | 102,688 |
| 2019-10-15 | $31.81 | $32.62 | $31.79 | $32.35 | $31.86 | 172,206 |
| 2019-10-14 | $31.66 | $31.70 | $31.38 | $31.67 | $31.19 | 32,732 |
| 2019-10-11 | $31.49 | $32.20 | $31.49 | $31.85 | $31.37 | 87,135 |
| 2019-10-10 | $31.45 | $31.61 | $31.22 | $31.34 | $30.86 | 71,564 |
| 2019-10-09 | $31.37 | $31.45 | $31.17 | $31.29 | $30.81 | 54,877 |
| 2019-10-08 | $31.26 | $31.31 | $30.87 | $31.07 | $30.60 | 67,520 |
| 2019-10-07 | $31.51 | $32.01 | $31.40 | $31.59 | $31.11 | 99,875 |
| 2019-10-04 | $31.36 | $31.67 | $31.29 | $31.64 | $31.16 | 98,562 |
| 2019-10-03 | $31.39 | $31.61 | $30.99 | $31.21 | $30.74 | 119,948 |
| 2019-10-02 | $31.28 | $31.51 | $30.89 | $31.50 | $31.02 | 186,818 |
| 2019-10-01 | $32.39 | $32.87 | $31.44 | $31.64 | $31.16 | 104,835 |
| 2019-09-30 | $32.60 | $32.93 | $32.26 | $32.36 | $31.87 | 129,164 |
| 2019-09-27 | $32.56 | $32.93 | $32.37 | $32.69 | $32.19 | 133,458 |
| 2019-09-26 | $32.60 | $32.82 | $32.21 | $32.44 | $31.95 | 79,745 |
| 2019-09-25 | $32.17 | $33.09 | $32.17 | $32.90 | $32.36 | 90,846 |
| 2019-09-24 | $32.52 | $32.81 | $32.06 | $32.26 | $31.73 | 124,994 |
| 2019-09-23 | $32.07 | $32.48 | $31.70 | $32.39 | $31.86 | 114,363 |
| 2019-09-20 | $32.45 | $32.66 | $31.79 | $32.23 | $31.70 | 376,976 |
| 2019-09-19 | $32.53 | $32.90 | $32.20 | $32.39 | $31.86 | 183,665 |
| 2019-09-18 | $33.01 | $33.01 | $31.95 | $32.29 | $31.76 | 80,999 |
| 2019-09-17 | $32.92 | $33.03 | $32.49 | $32.90 | $32.36 | 86,970 |
| 2019-09-16 | $33.18 | $33.53 | $33.00 | $33.13 | $32.59 | 305,526 |
| 2019-09-13 | $33.48 | $34.01 | $33.18 | $33.41 | $32.86 | 169,113 |
| 2019-09-12 | $33.04 | $33.46 | $32.18 | $33.27 | $32.72 | 154,935 |
| 2019-09-11 | $31.72 | $32.79 | $31.44 | $32.77 | $32.23 | 131,818 |
| 2019-09-10 | $30.20 | $31.59 | $29.83 | $31.43 | $30.91 | 135,187 |
| 2019-09-09 | $29.13 | $30.22 | $29.02 | $30.20 | $29.70 | 114,654 |
| 2019-09-06 | $29.54 | $29.54 | $28.98 | $29.01 | $28.53 | 56,262 |
| 2019-09-05 | $29.00 | $29.91 | $28.93 | $29.39 | $28.91 | 81,277 |
| 2019-09-04 | $28.49 | $28.67 | $28.27 | $28.48 | $28.01 | 47,072 |
| 2019-09-03 | $28.25 | $28.38 | $27.87 | $28.12 | $27.66 | 100,935 |
| 2019-08-30 | $29.06 | $29.06 | $28.42 | $28.53 | $28.06 | 54,453 |
| 2019-08-29 | $28.51 | $29.07 | $28.48 | $28.82 | $28.35 | 62,186 |
| 2019-08-28 | $27.75 | $28.51 | $27.63 | $28.20 | $27.74 | 65,687 |
| 2019-08-27 | $28.50 | $28.55 | $27.77 | $27.84 | $27.38 | 110,861 |
| 2019-08-26 | $28.50 | $28.50 | $28.08 | $28.23 | $27.77 | 65,763 |
| 2019-08-23 | $29.14 | $29.29 | $28.12 | $28.17 | $27.71 | 103,386 |
| 2019-08-22 | $29.41 | $29.52 | $28.96 | $29.24 | $28.76 | 63,982 |
| 2019-08-21 | $29.12 | $29.37 | $28.93 | $29.23 | $28.75 | 77,037 |
| 2019-08-20 | $28.97 | $29.06 | $28.66 | $28.68 | $28.21 | 103,150 |
| 2019-08-19 | $28.79 | $29.74 | $28.73 | $29.10 | $28.62 | 116,277 |
| 2019-08-16 | $27.89 | $28.44 | $27.89 | $28.33 | $27.86 | 254,838 |
| 2019-08-15 | $28.43 | $28.51 | $27.67 | $27.68 | $27.23 | 92,907 |
| 2019-08-14 | $28.92 | $29.04 | $28.15 | $28.37 | $27.90 | 79,140 |
| 2019-08-13 | $28.86 | $29.70 | $28.86 | $29.53 | $29.05 | 138,732 |
| 2019-08-12 | $28.84 | $29.14 | $28.84 | $29.03 | $28.55 | 42,141 |
| 2019-08-09 | $29.50 | $29.67 | $29.05 | $29.08 | $28.60 | 110,553 |
| 2019-08-08 | $29.20 | $29.71 | $29.10 | $29.60 | $29.11 | 82,543 |
| 2019-08-07 | $28.97 | $29.33 | $28.80 | $28.95 | $28.47 | 109,261 |
| 2019-08-06 | $29.45 | $29.75 | $28.91 | $29.38 | $28.90 | 144,450 |
| 2019-08-05 | $28.92 | $29.31 | $28.72 | $29.19 | $28.71 | 134,810 |
| 2019-08-02 | $31.59 | $31.64 | $29.39 | $29.66 | $29.17 | 179,985 |
| 2019-08-01 | $31.58 | $32.44 | $31.54 | $31.93 | $31.41 | 247,304 |
| 2019-07-31 | $32.55 | $32.71 | $31.36 | $31.52 | $31.00 | 183,849 |
| 2019-07-30 | $31.43 | $32.79 | $31.43 | $32.55 | $32.02 | 176,605 |
| 2019-07-29 | $32.26 | $32.36 | $31.19 | $31.68 | $31.16 | 255,746 |
| 2019-07-26 | $31.81 | $32.45 | $31.81 | $32.32 | $31.79 | 140,043 |
| 2019-07-25 | $31.09 | $31.69 | $30.46 | $31.59 | $31.07 | 152,254 |
| 2019-07-24 | $28.89 | $30.64 | $28.89 | $30.55 | $30.05 | 144,219 |
| 2019-07-23 | $28.90 | $29.25 | $28.67 | $28.96 | $28.48 | 123,347 |
| 2019-07-22 | $28.56 | $28.97 | $28.41 | $28.77 | $28.30 | 83,320 |
| 2019-07-19 | $28.13 | $28.61 | $28.13 | $28.39 | $27.92 | 144,216 |
| 2019-07-18 | $27.86 | $28.20 | $27.59 | $28.16 | $27.70 | 93,032 |
| 2019-07-17 | $27.93 | $28.07 | $27.61 | $27.77 | $27.31 | 116,428 |
| 2019-07-16 | $27.96 | $28.33 | $27.80 | $27.86 | $27.40 | 122,619 |
| 2019-07-15 | $27.70 | $28.04 | $27.51 | $28.00 | $27.54 | 112,971 |
| 2019-07-12 | $27.18 | $27.71 | $27.13 | $27.60 | $27.15 | 79,026 |
| 2019-07-11 | $27.34 | $27.41 | $26.96 | $27.13 | $26.68 | 75,592 |
| 2019-07-10 | $27.45 | $27.71 | $27.20 | $27.29 | $26.84 | 164,372 |
| 2019-07-09 | $27.13 | $27.39 | $27.03 | $27.28 | $26.83 | 177,147 |
| 2019-07-08 | $27.80 | $27.87 | $27.24 | $27.28 | $26.83 | 191,173 |
| 2019-07-05 | $27.83 | $27.98 | $27.60 | $27.93 | $27.47 | 59,270 |
| 2019-07-03 | $28.05 | $28.40 | $27.67 | $27.97 | $27.51 | 189,969 |
| 2019-07-02 | $28.05 | $28.15 | $27.63 | $27.86 | $27.40 | 102,295 |
| 2019-07-01 | $28.26 | $28.32 | $27.86 | $28.01 | $27.55 | 282,235 |
| 2019-06-28 | $27.59 | $27.76 | $27.46 | $27.58 | $27.13 | 398,130 |
| 2019-06-27 | $27.52 | $27.81 | $27.41 | $27.61 | $27.16 | 154,625 |
| 2019-06-26 | $27.66 | $27.91 | $27.39 | $27.44 | $26.99 | 142,778 |
| 2019-06-25 | $27.68 | $27.88 | $27.44 | $27.46 | $27.01 | 220,386 |
| 2019-06-24 | $28.02 | $28.16 | $27.70 | $27.72 | $27.26 | 119,761 |
| 2019-06-21 | $28.11 | $28.55 | $27.96 | $28.01 | $27.55 | 219,075 |
| 2019-06-20 | $28.31 | $28.42 | $27.95 | $28.35 | $27.88 | 82,183 |
| 2019-06-19 | $27.93 | $28.10 | $27.77 | $27.97 | $27.47 | 104,604 |
| 2019-06-18 | $27.70 | $28.32 | $27.46 | $27.93 | $27.43 | 57,371 |
| 2019-06-17 | $27.53 | $27.77 | $27.32 | $27.45 | $26.96 | 75,374 |
| 2019-06-14 | $27.89 | $27.98 | $27.43 | $27.50 | $27.01 | 86,772 |
| 2019-06-13 | $27.89 | $28.06 | $27.45 | $28.06 | $27.56 | 94,980 |
| 2019-06-12 | $28.06 | $28.21 | $27.63 | $27.69 | $27.20 | 54,861 |
| 2019-06-11 | $28.38 | $28.51 | $28.00 | $28.12 | $27.62 | 83,549 |
| 2019-06-10 | $27.76 | $28.31 | $27.70 | $28.15 | $27.65 | 357,069 |
| 2019-06-07 | $27.39 | $27.77 | $27.38 | $27.56 | $27.07 | 62,275 |
| 2019-06-06 | $27.13 | $27.36 | $26.64 | $27.26 | $26.77 | 87,055 |
| 2019-06-05 | $27.89 | $27.89 | $27.07 | $27.27 | $26.78 | 71,269 |
| 2019-06-04 | $26.83 | $27.71 | $26.63 | $27.70 | $27.21 | 143,109 |
| 2019-06-03 | $26.38 | $26.82 | $26.32 | $26.44 | $25.97 | 112,616 |
| 2019-05-31 | $26.81 | $26.82 | $26.33 | $26.46 | $25.99 | 105,464 |
| 2019-05-30 | $27.14 | $27.47 | $26.97 | $27.20 | $26.72 | 76,129 |
| 2019-05-29 | $27.10 | $27.39 | $27.07 | $27.13 | $26.65 | 135,123 |
| 2019-05-28 | $27.47 | $27.57 | $27.29 | $27.38 | $26.89 | 131,130 |
| 2019-05-24 | $27.73 | $27.88 | $27.41 | $27.42 | $26.93 | 71,110 |
| 2019-05-23 | $27.92 | $27.92 | $27.13 | $27.49 | $27.00 | 165,688 |
| 2019-05-22 | $28.15 | $28.77 | $28.15 | $28.39 | $27.88 | 111,575 |
| 2019-05-21 | $27.76 | $28.21 | $27.76 | $27.92 | $27.42 | 181,383 |
| 2019-05-20 | $26.80 | $27.69 | $26.54 | $27.57 | $27.08 | 122,227 |
| 2019-05-17 | $27.08 | $27.43 | $26.88 | $27.02 | $26.54 | 676,095 |
| 2019-05-16 | $27.67 | $27.88 | $27.20 | $27.46 | $26.97 | 142,872 |
| 2019-05-15 | $27.18 | $27.80 | $27.03 | $27.67 | $27.18 | 156,230 |
| 2019-05-14 | $27.26 | $27.46 | $26.91 | $27.18 | $26.70 | 251,383 |
| 2019-05-13 | $27.85 | $27.95 | $27.19 | $27.24 | $26.76 | 185,168 |
| 2019-05-10 | $28.45 | $28.64 | $28.00 | $28.45 | $27.94 | 98,501 |
| 2019-05-09 | $28.23 | $28.67 | $27.96 | $28.57 | $28.06 | 140,622 |
| 2019-05-08 | $29.41 | $29.50 | $28.54 | $28.61 | $28.10 | 219,240 |
| 2019-05-07 | $30.14 | $30.21 | $29.19 | $29.42 | $28.90 | 149,694 |
| 2019-05-06 | $29.76 | $30.52 | $29.66 | $30.47 | $29.93 | 112,054 |
| 2019-05-03 | $30.04 | $30.36 | $29.99 | $30.29 | $29.75 | 80,699 |
| 2019-05-02 | $29.89 | $30.24 | $29.47 | $29.81 | $29.28 | 88,544 |
| 2019-05-01 | $30.17 | $30.44 | $29.84 | $29.92 | $29.39 | 266,953 |
| 2019-04-30 | $29.99 | $30.05 | $29.57 | $29.95 | $29.42 | 180,868 |
| 2019-04-29 | $30.05 | $30.35 | $29.94 | $29.99 | $29.46 | 99,759 |
| 2019-04-26 | $29.74 | $30.72 | $29.39 | $30.01 | $29.48 | 238,376 |
| 2019-04-25 | $31.00 | $31.00 | $28.10 | $29.88 | $29.35 | 304,250 |
| 2019-04-24 | $31.58 | $32.00 | $31.06 | $31.14 | $30.59 | 181,185 |
| 2019-04-23 | $31.19 | $31.89 | $31.04 | $31.63 | $31.07 | 215,963 |
| 2019-04-22 | $31.70 | $31.70 | $30.65 | $31.00 | $30.45 | 132,312 |
| 2019-04-18 | $31.23 | $31.78 | $31.23 | $31.74 | $31.17 | 92,656 |
| 2019-04-17 | $30.98 | $31.43 | $30.82 | $31.32 | $30.76 | 112,481 |
| 2019-04-16 | $30.77 | $30.97 | $30.68 | $30.68 | $30.13 | 87,186 |
| 2019-04-15 | $30.66 | $30.74 | $30.18 | $30.53 | $29.99 | 45,658 |
| 2019-04-12 | $30.72 | $30.77 | $30.43 | $30.61 | $30.07 | 58,777 |
| 2019-04-11 | $30.63 | $30.88 | $30.47 | $30.53 | $29.99 | 50,809 |
| 2019-04-10 | $30.30 | $31.01 | $30.28 | $30.87 | $30.32 | 119,667 |
| 2019-04-09 | $30.67 | $30.74 | $30.25 | $30.30 | $29.76 | 110,555 |
| 2019-04-08 | $30.63 | $30.81 | $30.54 | $30.73 | $30.18 | 62,993 |
| 2019-04-05 | $30.29 | $30.70 | $30.20 | $30.66 | $30.11 | 108,675 |
| 2019-04-04 | $30.30 | $30.73 | $30.10 | $30.24 | $29.70 | 102,013 |
| 2019-04-03 | $30.08 | $30.41 | $29.83 | $30.29 | $29.75 | 249,763 |
| 2019-04-02 | $29.84 | $29.87 | $29.47 | $29.74 | $29.21 | 176,206 |
| 2019-04-01 | $29.70 | $30.15 | $29.56 | $29.76 | $29.23 | 180,233 |
| 2019-03-29 | $29.63 | $29.64 | $29.28 | $29.37 | $28.85 | 138,173 |
| 2019-03-28 | $29.10 | $29.64 | $29.06 | $29.30 | $28.78 | 168,667 |
| 2019-03-27 | $29.53 | $29.69 | $29.03 | $29.05 | $28.53 | 194,451 |
| 2019-03-26 | $29.63 | $30.11 | $29.49 | $29.59 | $29.06 | 183,910 |
| 2019-03-25 | $29.02 | $30.78 | $28.91 | $29.43 | $28.91 | 195,790 |
| 2019-03-22 | $30.89 | $31.15 | $29.31 | $29.33 | $28.81 | 136,251 |
| 2019-03-21 | $30.69 | $31.50 | $30.69 | $31.19 | $30.63 | 103,792 |
| 2019-03-20 | $30.89 | $31.26 | $30.47 | $30.67 | $30.12 | 93,834 |
| 2019-03-19 | $31.15 | $31.26 | $30.78 | $30.88 | $30.33 | 55,424 |
| 2019-03-18 | $30.75 | $31.13 | $30.60 | $30.96 | $30.41 | 225,276 |
| 2019-03-15 | $30.90 | $31.57 | $30.61 | $30.81 | $30.26 | 299,890 |
| 2019-03-14 | $30.96 | $31.08 | $30.69 | $30.90 | $30.35 | 71,777 |
| 2019-03-13 | $31.10 | $31.47 | $30.88 | $31.03 | $30.44 | 77,536 |
| 2019-03-12 | $31.01 | $31.20 | $30.61 | $30.95 | $30.36 | 81,318 |
| 2019-03-11 | $30.28 | $30.98 | $30.23 | $30.96 | $30.37 | 85,510 |
| 2019-03-08 | $29.98 | $30.41 | $29.98 | $30.21 | $29.63 | 73,303 |
| 2019-03-07 | $30.23 | $30.26 | $29.82 | $30.14 | $29.57 | 111,428 |
| 2019-03-06 | $30.97 | $31.06 | $30.20 | $30.24 | $29.66 | 102,745 |
| 2019-03-05 | $31.59 | $31.74 | $30.92 | $30.93 | $30.34 | 53,263 |
| 2019-03-04 | $32.13 | $32.13 | $31.50 | $31.54 | $30.94 | 214,164 |
| 2019-03-01 | $32.29 | $32.36 | $31.89 | $32.13 | $31.52 | 128,087 |
| 2019-02-28 | $31.93 | $32.15 | $31.67 | $32.12 | $31.51 | 192,427 |
| 2019-02-27 | $31.76 | $32.09 | $31.59 | $31.98 | $31.37 | 97,179 |
| 2019-02-26 | $31.97 | $32.16 | $31.82 | $32.02 | $31.41 | 118,944 |
| 2019-02-25 | $31.85 | $32.30 | $31.85 | $31.93 | $31.32 | 120,864 |
| 2019-02-22 | $31.11 | $31.65 | $31.07 | $31.64 | $31.04 | 128,566 |
| 2019-02-21 | $30.99 | $31.03 | $30.63 | $30.97 | $30.38 | 91,074 |
| 2019-02-20 | $30.33 | $31.50 | $30.33 | $31.00 | $30.41 | 207,635 |
| 2019-02-19 | $31.25 | $31.36 | $30.17 | $30.33 | $29.75 | 189,495 |
| 2019-02-15 | $31.00 | $31.46 | $30.87 | $31.44 | $30.84 | 564,075 |
| 2019-02-14 | $30.32 | $30.94 | $30.32 | $30.77 | $30.18 | 191,255 |
| 2019-02-13 | $30.21 | $30.57 | $30.01 | $30.32 | $29.74 | 172,079 |
| 2019-02-12 | $29.75 | $30.31 | $29.57 | $30.29 | $29.71 | 144,503 |
| 2019-02-11 | $29.09 | $29.69 | $28.89 | $29.59 | $29.03 | 162,592 |
| 2019-02-08 | $28.59 | $29.10 | $28.59 | $28.87 | $28.32 | 143,180 |
| 2019-02-07 | $28.89 | $29.30 | $28.70 | $28.79 | $28.24 | 127,253 |
| 2019-02-06 | $29.40 | $30.12 | $29.10 | $29.13 | $28.57 | 169,084 |
| 2019-02-05 | $28.67 | $29.77 | $28.64 | $29.37 | $28.81 | 260,652 |
| 2019-02-04 | $27.96 | $28.55 | $27.90 | $28.37 | $27.83 | 144,126 |
| 2019-02-01 | $28.43 | $28.54 | $27.93 | $28.00 | $27.47 | 108,235 |
| 2019-01-31 | $27.99 | $28.59 | $27.92 | $28.37 | $27.83 | 221,954 |
| 2019-01-30 | $27.63 | $28.11 | $27.36 | $27.98 | $27.45 | 263,374 |
| 2019-01-29 | $28.08 | $28.13 | $27.48 | $27.50 | $26.98 | 102,137 |
| 2019-01-28 | $28.07 | $28.62 | $27.77 | $27.88 | $27.35 | 114,903 |
| 2019-01-25 | $28.18 | $28.57 | $28.00 | $28.36 | $27.82 | 79,360 |
| 2019-01-24 | $27.18 | $28.13 | $27.18 | $27.94 | $27.41 | 226,827 |
| 2019-01-23 | $27.51 | $27.85 | $27.20 | $27.20 | $26.68 | 152,708 |
| 2019-01-22 | $27.49 | $27.80 | $27.25 | $27.42 | $26.90 | 178,652 |
| 2019-01-18 | $27.64 | $27.97 | $27.64 | $27.82 | $27.29 | 126,135 |
| 2019-01-17 | $27.64 | $27.93 | $27.43 | $27.58 | $27.05 | 180,960 |
| 2019-01-16 | $27.50 | $27.93 | $27.50 | $27.79 | $27.26 | 75,612 |
| 2019-01-15 | $27.57 | $27.61 | $26.92 | $27.56 | $27.03 | 141,909 |
| 2019-01-14 | $27.44 | $27.72 | $27.20 | $27.55 | $27.02 | 90,883 |
| 2019-01-11 | $27.37 | $27.73 | $27.35 | $27.57 | $27.04 | 149,978 |
| 2019-01-10 | $27.06 | $27.57 | $27.06 | $27.52 | $27.00 | 101,572 |
| 2019-01-09 | $26.97 | $27.56 | $26.97 | $27.28 | $26.76 | 106,053 |
| 2019-01-08 | $26.32 | $26.85 | $26.03 | $26.83 | $26.32 | 183,077 |
| 2019-01-07 | $25.63 | $26.20 | $25.26 | $26.06 | $25.56 | 246,360 |
| 2019-01-04 | $25.41 | $25.83 | $25.15 | $25.57 | $25.08 | 195,553 |
| 2019-01-03 | $25.61 | $25.98 | $24.99 | $25.10 | $24.62 | 124,942 |
| 2019-01-02 | $25.36 | $26.06 | $25.36 | $25.84 | $25.35 | 240,798 |
| 2018-12-31 | $25.98 | $26.24 | $25.61 | $25.89 | $25.40 | 140,880 |
| 2018-12-28 | $25.19 | $26.24 | $24.97 | $25.77 | $25.28 | 166,859 |
| 2018-12-27 | $24.69 | $25.18 | $24.32 | $25.08 | $24.60 | 152,058 |
| 2018-12-26 | $24.36 | $25.30 | $24.07 | $25.25 | $24.73 | 162,569 |
| 2018-12-24 | $24.49 | $24.94 | $24.14 | $24.14 | $23.64 | 108,056 |
| 2018-12-21 | $25.34 | $25.51 | $24.40 | $24.46 | $23.96 | 625,229 |
| 2018-12-20 | $25.90 | $26.14 | $25.05 | $25.43 | $24.91 | 114,350 |
| 2018-12-19 | $26.75 | $26.85 | $25.71 | $25.95 | $25.41 | 161,873 |
| 2018-12-18 | $26.94 | $27.30 | $26.60 | $26.61 | $26.06 | 136,456 |
| 2018-12-17 | $26.56 | $27.36 | $26.37 | $26.63 | $26.08 | 128,307 |
| 2018-12-14 | $27.06 | $27.42 | $26.57 | $26.71 | $26.16 | 124,992 |
| 2018-12-13 | $27.85 | $28.04 | $27.22 | $27.37 | $26.81 | 143,499 |
| 2018-12-12 | $27.85 | $28.43 | $27.45 | $27.69 | $27.12 | 124,084 |
| 2018-12-11 | $27.88 | $27.92 | $27.23 | $27.40 | $26.83 | 90,512 |
| 2018-12-10 | $27.72 | $28.00 | $27.24 | $27.43 | $26.86 | 155,288 |
| 2018-12-07 | $28.04 | $28.38 | $27.37 | $27.55 | $26.98 | 117,208 |
| 2018-12-06 | $27.83 | $28.24 | $27.13 | $28.05 | $27.47 | 292,576 |
| 2018-12-04 | $29.69 | $29.72 | $28.15 | $28.24 | $27.66 | 113,703 |
| 2018-12-03 | $29.39 | $29.81 | $28.93 | $29.81 | $29.19 | 165,746 |
| 2018-11-30 | $28.89 | $29.31 | $28.73 | $29.01 | $28.41 | 159,810 |
| 2018-11-29 | $29.22 | $29.63 | $28.96 | $29.00 | $28.40 | 92,369 |
| 2018-11-28 | $28.63 | $29.41 | $28.09 | $29.40 | $28.79 | 151,648 |
| 2018-11-27 | $28.66 | $29.16 | $28.39 | $28.47 | $27.88 | 65,164 |
| 2018-11-26 | $29.17 | $29.38 | $28.88 | $28.92 | $28.32 | 132,671 |
| 2018-11-23 | $28.76 | $29.45 | $28.74 | $28.81 | $28.22 | 54,496 |
| 2018-11-21 | $28.40 | $29.08 | $28.31 | $28.99 | $28.39 | 133,039 |
| 2018-11-20 | $27.32 | $28.36 | $27.13 | $28.21 | $27.63 | 275,194 |
| 2018-11-19 | $28.07 | $28.50 | $27.63 | $27.65 | $27.08 | 163,730 |
| 2018-11-16 | $27.57 | $28.43 | $27.53 | $28.16 | $27.58 | 213,230 |
| 2018-11-15 | $26.82 | $27.89 | $26.82 | $27.79 | $27.22 | 248,270 |
| 2018-11-14 | $27.65 | $27.80 | $26.93 | $26.97 | $26.41 | 198,215 |
| 2018-11-13 | $27.30 | $27.73 | $26.98 | $27.38 | $26.81 | 194,543 |
| 2018-11-12 | $27.88 | $27.88 | $27.30 | $27.32 | $26.76 | 113,842 |
| 2018-11-09 | $28.60 | $28.89 | $27.96 | $27.96 | $27.38 | 126,043 |
| 2018-11-08 | $28.08 | $28.87 | $28.08 | $28.85 | $28.25 | 148,334 |
| 2018-11-07 | $28.09 | $28.25 | $27.79 | $28.20 | $27.62 | 121,051 |
| 2018-11-06 | $27.14 | $28.01 | $27.14 | $27.96 | $27.38 | 125,253 |
| 2018-11-05 | $27.84 | $28.04 | $26.87 | $27.14 | $26.58 | 208,636 |
| 2018-11-02 | $27.49 | $28.07 | $27.39 | $27.82 | $27.25 | 201,101 |
| 2018-11-01 | $26.94 | $27.75 | $26.82 | $27.43 | $26.86 | 196,254 |
| 2018-10-31 | $26.98 | $27.30 | $26.65 | $26.69 | $26.14 | 174,135 |
| 2018-10-30 | $26.59 | $27.25 | $26.55 | $26.79 | $26.24 | 209,285 |
| 2018-10-29 | $27.62 | $28.09 | $26.51 | $26.75 | $26.20 | 231,122 |
| 2018-10-26 | $26.65 | $28.00 | $26.55 | $27.48 | $26.91 | 297,313 |
| 2018-10-25 | $27.68 | $28.56 | $26.87 | $26.96 | $26.40 | 218,874 |
| 2018-10-24 | $28.80 | $28.82 | $27.51 | $27.56 | $26.99 | 172,588 |
| 2018-10-23 | $28.50 | $29.08 | $27.96 | $28.88 | $28.28 | 336,902 |
| 2018-10-22 | $28.95 | $29.25 | $28.81 | $29.02 | $28.42 | 122,809 |
| 2018-10-19 | $29.80 | $29.88 | $28.76 | $28.88 | $28.28 | 170,945 |
| 2018-10-18 | $30.37 | $30.59 | $29.52 | $29.79 | $29.18 | 117,303 |
| 2018-10-17 | $30.63 | $30.81 | $30.45 | $30.54 | $29.91 | 145,610 |
| 2018-10-16 | $30.23 | $30.77 | $29.84 | $30.73 | $30.10 | 171,572 |
| 2018-10-15 | $30.08 | $30.60 | $29.89 | $30.07 | $29.45 | 216,391 |
| 2018-10-12 | $31.18 | $31.18 | $30.15 | $30.23 | $29.61 | 182,452 |
| 2018-10-11 | $30.75 | $31.22 | $30.60 | $30.64 | $30.01 | 186,239 |
| 2018-10-10 | $31.11 | $31.28 | $30.71 | $30.82 | $30.18 | 305,378 |
| 2018-10-09 | $31.54 | $31.66 | $31.26 | $31.33 | $30.68 | 191,325 |
| 2018-10-08 | $32.09 | $32.20 | $31.51 | $31.69 | $31.04 | 291,123 |
| 2018-10-05 | $32.88 | $33.09 | $32.08 | $32.24 | $31.57 | 259,921 |
| 2018-10-04 | $33.32 | $33.46 | $32.66 | $32.93 | $32.25 | 146,870 |
| 2018-10-03 | $33.11 | $33.59 | $32.68 | $33.52 | $32.83 | 180,104 |
| 2018-10-02 | $33.22 | $33.49 | $32.76 | $32.96 | $32.28 | 136,744 |
| 2018-10-01 | $34.34 | $34.47 | $33.41 | $33.43 | $32.74 | 204,192 |
| 2018-09-28 | $33.75 | $34.55 | $33.35 | $34.30 | $33.59 | 441,555 |
| 2018-09-27 | $35.00 | $35.25 | $33.90 | $34.00 | $33.30 | 215,071 |
| 2018-09-26 | $35.90 | $35.95 | $34.85 | $35.00 | $34.24 | 216,868 |
| 2018-09-25 | $36.30 | $36.60 | $36.05 | $36.05 | $35.26 | 130,583 |
| 2018-09-24 | $36.35 | $36.55 | $36.05 | $36.25 | $35.46 | 81,078 |
| 2018-09-21 | $36.60 | $36.80 | $36.10 | $36.45 | $35.66 | 334,275 |
| 2018-09-20 | $35.95 | $36.75 | $35.95 | $36.65 | $35.85 | 70,975 |
| 2018-09-19 | $36.55 | $36.55 | $35.75 | $35.85 | $35.07 | 157,189 |
| 2018-09-18 | $36.20 | $37.10 | $36.05 | $36.65 | $35.85 | 120,687 |
| 2018-09-17 | $36.25 | $36.40 | $35.70 | $36.20 | $35.41 | 197,950 |
| 2018-09-14 | $35.90 | $36.50 | $35.65 | $36.20 | $35.41 | 73,044 |
| 2018-09-13 | $36.45 | $36.45 | $35.85 | $35.95 | $35.17 | 66,693 |
| 2018-09-12 | $36.15 | $36.35 | $35.55 | $36.20 | $35.41 | 151,343 |
| 2018-09-11 | $36.05 | $36.50 | $35.90 | $36.20 | $35.41 | 114,810 |
| 2018-09-10 | $36.40 | $36.45 | $35.89 | $36.20 | $35.41 | 86,987 |
| 2018-09-07 | $36.15 | $36.65 | $35.98 | $36.30 | $35.51 | 73,480 |
| 2018-09-06 | $36.65 | $36.75 | $36.05 | $36.30 | $35.51 | 77,839 |
| 2018-09-05 | $36.80 | $36.90 | $36.40 | $36.70 | $35.90 | 82,171 |
| 2018-09-04 | $36.95 | $37.10 | $36.06 | $36.85 | $36.05 | 144,179 |
| 2018-08-31 | $36.35 | $37.05 | $36.20 | $36.95 | $36.14 | 120,132 |
| 2018-08-30 | $36.60 | $36.75 | $35.85 | $36.45 | $35.66 | 105,441 |
| 2018-08-29 | $36.70 | $36.75 | $36.30 | $36.65 | $35.85 | 82,508 |
| 2018-08-28 | $36.45 | $36.95 | $36.30 | $36.60 | $35.80 | 108,190 |
| 2018-08-27 | $35.10 | $36.45 | $34.85 | $36.40 | $35.61 | 160,388 |
| 2018-08-24 | $34.75 | $35.15 | $34.58 | $34.85 | $34.09 | 178,189 |
| 2018-08-23 | $35.30 | $35.50 | $34.70 | $34.75 | $33.99 | 61,413 |
| 2018-08-22 | $35.35 | $35.65 | $35.00 | $35.20 | $34.43 | 124,989 |
| 2018-08-21 | $35.10 | $35.90 | $35.10 | $35.35 | $34.58 | 133,986 |
| 2018-08-20 | $34.60 | $35.15 | $34.55 | $34.85 | $34.09 | 106,419 |
| 2018-08-17 | $34.50 | $35.00 | $33.90 | $34.55 | $33.80 | 133,679 |
| 2018-08-16 | $34.90 | $35.20 | $34.42 | $34.60 | $33.85 | 77,879 |
| 2018-08-15 | $35.35 | $35.55 | $34.63 | $34.80 | $34.04 | 102,054 |
| 2018-08-14 | $35.20 | $35.65 | $35.00 | $35.45 | $34.68 | 84,299 |
| 2018-08-13 | $35.40 | $35.70 | $35.05 | $35.10 | $34.34 | 92,137 |
| 2018-08-10 | $35.20 | $35.65 | $35.00 | $35.40 | $34.63 | 73,142 |
| 2018-08-09 | $35.70 | $35.85 | $35.40 | $35.45 | $34.68 | 70,560 |
| 2018-08-08 | $35.85 | $35.85 | $35.15 | $35.75 | $34.97 | 78,735 |
| 2018-08-07 | $35.70 | $36.05 | $35.60 | $35.80 | $35.02 | 92,051 |
| 2018-08-06 | $35.20 | $35.70 | $34.80 | $35.50 | $34.73 | 92,545 |
| 2018-08-03 | $35.45 | $35.70 | $34.80 | $35.15 | $34.38 | 76,524 |
| 2018-08-02 | $34.85 | $35.40 | $34.35 | $35.30 | $34.53 | 188,516 |
| 2018-08-01 | $34.90 | $34.95 | $34.35 | $34.95 | $34.19 | 160,367 |
| 2018-07-31 | $34.85 | $35.25 | $34.55 | $34.90 | $34.14 | 197,792 |
| 2018-07-30 | $35.40 | $35.45 | $34.75 | $34.85 | $34.09 | 116,844 |
| 2018-07-27 | $35.70 | $36.45 | $35.25 | $35.35 | $34.58 | 223,194 |
| 2018-07-26 | $37.90 | $37.90 | $34.75 | $35.70 | $34.92 | 239,935 |
| 2018-07-25 | $36.10 | $36.65 | $35.93 | $36.55 | $35.75 | 181,178 |
| 2018-07-24 | $37.00 | $37.20 | $35.90 | $36.00 | $35.22 | 260,665 |
| 2018-07-23 | $37.40 | $37.45 | $36.95 | $37.00 | $36.19 | 290,852 |
| 2018-07-20 | $37.75 | $38.00 | $37.40 | $37.50 | $36.68 | 105,063 |
| 2018-07-19 | $37.05 | $37.88 | $37.00 | $37.65 | $36.83 | 160,428 |
| 2018-07-18 | $37.00 | $37.13 | $36.36 | $36.90 | $36.10 | 192,777 |
| 2018-07-17 | $36.85 | $37.48 | $36.65 | $37.15 | $36.34 | 76,037 |
| 2018-07-16 | $37.40 | $37.45 | $36.85 | $36.95 | $36.14 | 123,803 |
| 2018-07-13 | $37.75 | $37.95 | $37.30 | $37.35 | $36.54 | 150,913 |
| 2018-07-12 | $37.40 | $37.78 | $37.05 | $37.50 | $36.68 | 193,595 |
| 2018-07-11 | $37.70 | $38.00 | $37.25 | $37.30 | $36.49 | 93,882 |
| 2018-07-10 | $38.80 | $38.90 | $37.70 | $37.95 | $37.12 | 141,159 |
| 2018-07-09 | $38.90 | $38.90 | $38.20 | $38.75 | $37.91 | 119,267 |
| 2018-07-06 | $36.85 | $39.20 | $36.75 | $38.85 | $38.00 | 262,295 |
| 2018-07-05 | $36.20 | $36.95 | $35.90 | $36.65 | $35.85 | 316,243 |
| 2018-07-03 | $36.75 | $36.90 | $35.45 | $35.90 | $35.12 | 122,302 |
| 2018-07-02 | $36.00 | $36.60 | $35.45 | $36.60 | $35.80 | 193,515 |
| 2018-06-29 | $36.05 | $36.35 | $35.95 | $36.00 | $35.22 | 109,258 |
| 2018-06-28 | $36.25 | $36.45 | $35.80 | $36.00 | $35.22 | 275,959 |
| 2018-06-27 | $36.30 | $36.90 | $36.15 | $36.20 | $35.41 | 269,062 |
| 2018-06-26 | $35.90 | $36.65 | $35.80 | $36.25 | $35.46 | 356,832 |
| 2018-06-25 | $36.05 | $36.10 | $35.50 | $35.85 | $35.07 | 248,802 |
| 2018-06-22 | $35.80 | $36.30 | $35.25 | $36.15 | $35.36 | 374,819 |
| 2018-06-21 | $35.65 | $35.92 | $34.95 | $35.50 | $34.73 | 165,981 |
| 2018-06-20 | $34.95 | $35.65 | $34.67 | $35.60 | $34.79 | 136,041 |
| 2018-06-19 | $34.05 | $34.83 | $33.90 | $34.75 | $33.95 | 166,360 |
| 2018-06-18 | $33.80 | $34.45 | $33.50 | $34.25 | $33.47 | 78,599 |
| 2018-06-15 | $33.65 | $34.05 | $33.30 | $34.05 | $33.27 | 290,173 |
| 2018-06-14 | $33.20 | $33.65 | $33.15 | $33.60 | $32.83 | 55,009 |
| 2018-06-13 | $33.45 | $33.80 | $33.15 | $33.15 | $32.39 | 157,788 |
| 2018-06-12 | $33.30 | $33.50 | $33.00 | $33.45 | $32.68 | 65,789 |
| 2018-06-11 | $33.20 | $33.45 | $32.85 | $33.25 | $32.49 | 130,917 |
| 2018-06-08 | $33.35 | $33.50 | $33.20 | $33.25 | $32.49 | 75,418 |
| 2018-06-07 | $33.75 | $33.83 | $33.25 | $33.40 | $32.64 | 87,325 |
| 2018-06-06 | $33.50 | $33.95 | $33.30 | $33.90 | $33.12 | 85,414 |
| 2018-06-05 | $33.50 | $33.58 | $32.90 | $33.50 | $32.73 | 81,632 |
| 2018-06-04 | $33.00 | $33.45 | $33.00 | $33.30 | $32.54 | 128,627 |
| 2018-06-01 | $32.70 | $33.08 | $32.55 | $32.80 | $32.05 | 156,523 |
| 2018-05-31 | $32.65 | $32.70 | $32.25 | $32.50 | $31.76 | 131,080 |
| 2018-05-30 | $32.60 | $32.95 | $32.50 | $32.55 | $31.81 | 80,473 |
| 2018-05-29 | $31.95 | $32.50 | $31.85 | $32.35 | $31.61 | 82,630 |
| 2018-05-25 | $32.15 | $32.45 | $31.95 | $32.15 | $31.41 | 58,489 |
| 2018-05-24 | $32.05 | $32.25 | $31.70 | $32.10 | $31.37 | 188,763 |
| 2018-05-23 | $32.15 | $32.35 | $31.90 | $32.00 | $31.27 | 73,184 |
| 2018-05-22 | $32.50 | $32.70 | $32.25 | $32.25 | $31.51 | 58,691 |
| 2018-05-21 | $32.55 | $32.60 | $32.00 | $32.50 | $31.76 | 235,924 |
| 2018-05-18 | $32.20 | $32.45 | $31.90 | $32.35 | $31.61 | 105,156 |
| 2018-05-17 | $31.70 | $32.35 | $31.70 | $32.05 | $31.32 | 301,339 |
| 2018-05-16 | $30.80 | $31.75 | $30.80 | $31.70 | $30.97 | 313,667 |
| 2018-05-15 | $30.60 | $30.85 | $30.55 | $30.65 | $29.95 | 94,067 |
| 2018-05-14 | $31.35 | $31.35 | $30.60 | $30.65 | $29.95 | 111,351 |
| 2018-05-11 | $31.80 | $31.95 | $31.15 | $31.30 | $30.58 | 91,091 |
| 2018-05-10 | $31.60 | $31.90 | $31.60 | $31.80 | $31.07 | 115,865 |
| 2018-05-09 | $31.25 | $31.70 | $31.20 | $31.60 | $30.88 | 113,351 |
| 2018-05-08 | $30.80 | $31.20 | $30.80 | $31.10 | $30.39 | 93,263 |
| 2018-05-07 | $30.70 | $30.95 | $30.60 | $30.70 | $30.00 | 84,459 |
| 2018-05-04 | $30.55 | $30.95 | $30.45 | $30.60 | $29.90 | 82,028 |
| 2018-05-03 | $30.75 | $31.05 | $30.45 | $30.70 | $30.00 | 120,132 |
| 2018-05-02 | $29.95 | $30.85 | $29.83 | $30.80 | $30.10 | 89,116 |
| 2018-05-01 | $30.00 | $30.00 | $29.45 | $29.90 | $29.22 | 136,717 |
| 2018-04-30 | $30.00 | $30.20 | $29.80 | $29.95 | $29.26 | 171,346 |
| 2018-04-27 | $30.00 | $30.00 | $29.35 | $29.70 | $29.02 | 110,479 |
| 2018-04-26 | $29.10 | $30.00 | $28.85 | $29.90 | $29.22 | 135,790 |
| 2018-04-25 | $29.20 | $29.30 | $28.70 | $28.90 | $28.24 | 114,734 |
| 2018-04-24 | $29.35 | $29.50 | $29.10 | $29.25 | $28.58 | 88,418 |
| 2018-04-23 | $29.45 | $29.70 | $29.10 | $29.25 | $28.58 | 70,891 |
| 2018-04-20 | $29.20 | $29.63 | $29.18 | $29.45 | $28.78 | 62,583 |
| 2018-04-19 | $29.60 | $29.80 | $29.25 | $29.30 | $28.63 | 56,761 |
| 2018-04-18 | $29.70 | $29.85 | $29.15 | $29.75 | $29.07 | 99,663 |
| 2018-04-17 | $29.80 | $29.95 | $29.55 | $29.65 | $28.97 | 89,226 |
| 2018-04-16 | $29.60 | $29.63 | $29.35 | $29.50 | $28.82 | 84,633 |
| 2018-04-13 | $29.45 | $29.60 | $29.18 | $29.30 | $28.63 | 90,990 |
| 2018-04-12 | $29.30 | $29.40 | $28.95 | $29.30 | $28.63 | 104,229 |
| 2018-04-11 | $28.50 | $29.00 | $28.50 | $29.00 | $28.34 | 75,675 |
| 2018-04-10 | $28.90 | $29.05 | $28.46 | $28.80 | $28.14 | 83,578 |
| 2018-04-09 | $28.40 | $28.75 | $28.00 | $28.50 | $27.85 | 124,975 |
| 2018-04-06 | $27.95 | $28.60 | $27.70 | $28.15 | $27.51 | 116,910 |
| 2018-04-05 | $28.20 | $28.35 | $27.90 | $28.25 | $27.60 | 70,041 |
| 2018-04-04 | $27.00 | $28.05 | $26.95 | $28.00 | $27.36 | 89,388 |
| 2018-04-03 | $26.75 | $27.50 | $26.60 | $27.50 | $26.87 | 105,299 |
| 2018-04-02 | $27.10 | $27.10 | $26.40 | $26.55 | $25.94 | 68,736 |
| 2018-03-29 | $26.95 | $27.45 | $26.90 | $27.20 | $26.58 | 110,883 |
| 2018-03-28 | $26.85 | $26.95 | $26.55 | $26.85 | $26.24 | 102,236 |
| 2018-03-27 | $27.40 | $27.65 | $26.75 | $26.80 | $26.19 | 74,920 |
| 2018-03-26 | $27.05 | $27.40 | $26.85 | $27.35 | $26.72 | 43,060 |
| 2018-03-23 | $27.35 | $27.35 | $26.70 | $26.70 | $26.09 | 79,397 |
| 2018-03-22 | $27.60 | $27.85 | $27.30 | $27.35 | $26.72 | 48,572 |
| 2018-03-21 | $27.80 | $28.15 | $27.70 | $27.90 | $27.26 | 45,750 |
| 2018-03-20 | $27.90 | $27.95 | $27.55 | $27.70 | $27.07 | 56,776 |
| 2018-03-19 | $28.55 | $28.55 | $27.45 | $27.80 | $27.16 | 101,039 |
| 2018-03-16 | $28.00 | $28.75 | $27.75 | $28.65 | $27.99 | 363,853 |
| 2018-03-15 | $27.80 | $28.25 | $27.80 | $27.90 | $27.26 | 134,657 |
| 2018-03-14 | $28.00 | $28.00 | $27.65 | $27.85 | $27.17 | 100,050 |
| 2018-03-13 | $27.75 | $27.95 | $27.50 | $27.85 | $27.17 | 69,212 |
| 2018-03-12 | $27.40 | $27.80 | $27.38 | $27.65 | $26.98 | 99,615 |
| 2018-03-09 | $27.20 | $27.30 | $26.85 | $27.25 | $26.59 | 118,025 |
| 2018-03-08 | $26.55 | $27.05 | $26.45 | $26.95 | $26.30 | 65,869 |
| 2018-03-07 | $26.25 | $26.60 | $26.20 | $26.40 | $25.76 | 111,027 |
| 2018-03-06 | $26.10 | $26.40 | $25.88 | $26.40 | $25.76 | 63,970 |
| 2018-03-05 | $25.70 | $26.20 | $25.50 | $25.95 | $25.32 | 49,983 |
| 2018-03-02 | $25.40 | $26.05 | $25.20 | $25.75 | $25.12 | 67,167 |
| 2018-03-01 | $25.70 | $26.00 | $25.40 | $25.65 | $25.03 | 60,643 |
| 2018-02-28 | $26.50 | $26.50 | $25.70 | $25.70 | $25.08 | 92,465 |
| 2018-02-27 | $26.50 | $26.85 | $26.40 | $26.40 | $25.76 | 65,652 |
| 2018-02-26 | $26.70 | $26.75 | $26.45 | $26.60 | $25.95 | 49,143 |
| 2018-02-23 | $26.80 | $26.80 | $26.40 | $26.70 | $26.05 | 42,687 |
| 2018-02-22 | $26.50 | $26.70 | $26.45 | $26.45 | $25.81 | 51,657 |
| 2018-02-21 | $26.35 | $26.80 | $26.25 | $26.40 | $25.76 | 53,806 |
| 2018-02-20 | $26.00 | $26.58 | $26.00 | $26.25 | $25.61 | 53,219 |
| 2018-02-16 | $26.15 | $26.33 | $26.05 | $26.20 | $25.56 | 65,725 |
| 2018-02-15 | $26.20 | $26.20 | $25.83 | $26.15 | $25.51 | 64,850 |
| 2018-02-14 | $25.60 | $26.10 | $25.60 | $25.95 | $25.32 | 96,840 |
| 2018-02-13 | $25.90 | $26.10 | $25.75 | $25.90 | $25.27 | 103,346 |
| 2018-02-12 | $26.05 | $26.10 | $25.50 | $26.00 | $25.37 | 108,914 |
| 2018-02-09 | $26.30 | $26.30 | $25.35 | $25.95 | $25.32 | 152,984 |
| 2018-02-08 | $26.90 | $26.90 | $26.05 | $26.20 | $25.56 | 89,101 |
| 2018-02-07 | $26.75 | $27.25 | $26.30 | $26.85 | $26.20 | 118,870 |
| 2018-02-06 | $26.40 | $27.10 | $25.08 | $26.90 | $26.25 | 251,157 |
| 2018-02-05 | $27.80 | $28.30 | $26.70 | $26.70 | $26.05 | 84,326 |
| 2018-02-02 | $28.10 | $28.30 | $27.75 | $28.05 | $27.37 | 206,407 |
| 2018-02-01 | $27.40 | $28.45 | $27.30 | $28.45 | $27.76 | 171,865 |
| 2018-01-31 | $27.75 | $27.95 | $27.35 | $27.50 | $26.83 | 109,514 |
| 2018-01-30 | $27.15 | $27.85 | $27.15 | $27.65 | $26.98 | 100,241 |
| 2018-01-29 | $27.65 | $27.90 | $27.40 | $27.50 | $26.83 | 50,328 |
| 2018-01-26 | $27.70 | $27.90 | $27.25 | $27.80 | $27.12 | 82,281 |
| 2018-01-25 | $26.60 | $27.55 | $26.30 | $27.55 | $26.88 | 132,060 |
| 2018-01-24 | $26.80 | $27.00 | $26.20 | $26.40 | $25.76 | 53,155 |
| 2018-01-23 | $26.60 | $26.95 | $26.25 | $26.85 | $26.20 | 44,691 |
| 2018-01-22 | $27.05 | $27.05 | $26.45 | $26.55 | $25.91 | 62,330 |
| 2018-01-19 | $26.55 | $27.30 | $26.55 | $27.25 | $26.59 | 59,362 |
| 2018-01-18 | $27.10 | $27.20 | $26.50 | $26.60 | $25.95 | 63,116 |
| 2018-01-17 | $27.05 | $27.35 | $26.85 | $27.15 | $26.49 | 53,146 |
| 2018-01-16 | $27.85 | $28.00 | $26.70 | $26.75 | $26.10 | 91,773 |
| 2018-01-12 | $27.70 | $28.10 | $27.50 | $27.70 | $27.03 | 46,439 |
| 2018-01-11 | $26.85 | $27.75 | $26.80 | $27.70 | $27.03 | 73,695 |
| 2018-01-10 | $26.45 | $26.85 | $26.33 | $26.85 | $26.20 | 67,191 |
| 2018-01-09 | $26.75 | $27.00 | $26.50 | $26.60 | $25.95 | 53,925 |
| 2018-01-08 | $26.75 | $26.90 | $26.55 | $26.70 | $26.05 | 40,115 |
| 2018-01-05 | $26.75 | $27.05 | $26.60 | $26.85 | $26.20 | 39,674 |
| 2018-01-04 | $26.50 | $27.15 | $26.45 | $26.75 | $26.10 | 55,836 |
| 2018-01-03 | $26.55 | $26.70 | $26.20 | $26.25 | $25.61 | 62,632 |
| 2018-01-02 | $25.90 | $26.95 | $25.85 | $26.50 | $25.86 | 117,863 |
| 2017-12-29 | $26.50 | $26.55 | $25.75 | $25.75 | $25.12 | 86,532 |
| 2017-12-28 | $26.40 | $26.55 | $26.10 | $26.45 | $25.81 | 72,616 |
| 2017-12-27 | $26.50 | $26.90 | $26.30 | $26.40 | $25.72 | 36,182 |
| 2017-12-26 | $26.55 | $26.65 | $26.14 | $26.50 | $25.82 | 52,740 |
| 2017-12-22 | $26.90 | $26.90 | $26.40 | $26.60 | $25.91 | 34,505 |
| 2017-12-21 | $26.80 | $27.10 | $26.75 | $26.90 | $26.21 | 72,419 |
| 2017-12-20 | $27.10 | $27.15 | $26.75 | $26.80 | $26.11 | 39,002 |
| 2017-12-19 | $27.30 | $27.38 | $26.60 | $26.90 | $26.21 | 91,986 |
| 2017-12-18 | $26.40 | $27.45 | $26.40 | $27.25 | $26.55 | 71,905 |
| 2017-12-15 | $25.60 | $26.60 | $25.60 | $26.20 | $25.53 | 345,221 |
| 2017-12-14 | $25.80 | $26.25 | $25.25 | $25.45 | $24.79 | 87,207 |
| 2017-12-13 | $25.65 | $26.20 | $25.55 | $25.80 | $25.14 | 80,141 |
| 2017-12-12 | $25.90 | $26.05 | $25.65 | $25.70 | $25.04 | 48,454 |
| 2017-12-11 | $26.25 | $26.38 | $25.80 | $25.80 | $25.14 | 74,532 |
| 2017-12-08 | $26.50 | $26.55 | $26.10 | $26.15 | $25.48 | 36,298 |
| 2017-12-07 | $26.20 | $26.65 | $26.10 | $26.30 | $25.62 | 65,357 |
| 2017-12-06 | $26.20 | $26.55 | $26.15 | $26.20 | $25.53 | 74,497 |
| 2017-12-05 | $26.80 | $27.05 | $26.15 | $26.40 | $25.72 | 61,662 |
| 2017-12-04 | $27.40 | $27.40 | $26.75 | $26.80 | $26.11 | 59,099 |
| 2017-12-01 | $27.35 | $27.35 | $26.00 | $27.05 | $26.35 | 79,577 |
| 2017-11-30 | $28.10 | $28.20 | $27.10 | $27.25 | $26.55 | 81,094 |
| 2017-11-29 | $28.20 | $28.35 | $27.75 | $27.95 | $27.23 | 74,148 |
| 2017-11-28 | $27.60 | $28.25 | $27.35 | $28.25 | $27.52 | 66,621 |
| 2017-11-27 | $27.60 | $27.70 | $27.25 | $27.55 | $26.84 | 58,898 |
| 2017-11-24 | $27.55 | $27.70 | $27.05 | $27.60 | $26.89 | 35,201 |
| 2017-11-22 | $28.00 | $28.05 | $27.45 | $27.55 | $26.84 | 54,296 |
| 2017-11-21 | $27.65 | $28.30 | $27.50 | $28.05 | $27.33 | 123,297 |
| 2017-11-20 | $26.65 | $27.65 | $26.50 | $27.60 | $26.89 | 89,940 |
| 2017-11-17 | $26.55 | $26.85 | $26.10 | $26.60 | $25.91 | 59,197 |
| 2017-11-16 | $26.00 | $26.90 | $26.00 | $26.75 | $26.06 | 72,410 |
| 2017-11-15 | $25.75 | $26.25 | $25.65 | $25.85 | $25.18 | 54,294 |
| 2017-11-14 | $25.80 | $26.20 | $25.80 | $26.10 | $25.43 | 87,512 |
| 2017-11-13 | $26.10 | $26.30 | $25.90 | $25.95 | $25.28 | 54,096 |
| 2017-11-10 | $26.05 | $26.45 | $26.00 | $26.20 | $25.53 | 40,882 |
| 2017-11-09 | $26.05 | $26.35 | $25.60 | $26.20 | $25.53 | 60,196 |
| 2017-11-08 | $25.65 | $26.35 | $25.55 | $26.30 | $25.62 | 103,399 |
| 2017-11-07 | $26.75 | $27.00 | $25.85 | $25.95 | $25.28 | 88,065 |
| 2017-11-06 | $26.65 | $26.95 | $26.50 | $26.90 | $26.21 | 40,223 |
| 2017-11-03 | $27.15 | $27.40 | $26.55 | $26.65 | $25.96 | 43,823 |
| 2017-11-02 | $27.20 | $27.25 | $26.90 | $27.15 | $26.45 | 51,221 |
| 2017-11-01 | $27.55 | $27.55 | $26.55 | $27.10 | $26.40 | 72,004 |
| 2017-10-31 | $26.45 | $27.45 | $26.40 | $27.20 | $26.50 | 96,541 |
| 2017-10-30 | $26.65 | $26.65 | $26.15 | $26.20 | $25.53 | 66,448 |
| 2017-10-27 | $26.35 | $26.85 | $25.80 | $26.80 | $26.11 | 55,948 |
| 2017-10-26 | $26.00 | $26.30 | $25.65 | $26.25 | $25.57 | 55,765 |
| 2017-10-25 | $25.30 | $25.60 | $25.05 | $25.25 | $24.60 | 53,766 |
| 2017-10-24 | $25.25 | $25.60 | $25.20 | $25.45 | $24.79 | 49,212 |
| 2017-10-23 | $25.50 | $25.50 | $25.10 | $25.25 | $24.60 | 37,401 |
| 2017-10-20 | $25.80 | $25.85 | $25.40 | $25.45 | $24.79 | 36,666 |
| 2017-10-19 | $25.55 | $25.60 | $25.05 | $25.55 | $24.89 | 30,377 |
| 2017-10-18 | $25.80 | $25.95 | $25.55 | $25.70 | $25.04 | 52,093 |
| 2017-10-17 | $25.70 | $25.85 | $25.40 | $25.55 | $24.89 | 41,354 |
| 2017-10-16 | $25.70 | $25.95 | $25.45 | $25.75 | $25.09 | 39,484 |
| 2017-10-13 | $25.80 | $25.85 | $25.30 | $25.65 | $24.99 | 50,153 |
| 2017-10-12 | $25.65 | $25.80 | $25.40 | $25.70 | $25.04 | 50,708 |
| 2017-10-11 | $25.45 | $25.80 | $25.45 | $25.65 | $24.99 | 57,017 |
| 2017-10-10 | $25.55 | $25.65 | $25.25 | $25.50 | $24.84 | 68,462 |
| 2017-10-09 | $25.50 | $25.90 | $25.20 | $25.50 | $24.84 | 67,003 |
| 2017-10-06 | $25.40 | $25.50 | $25.15 | $25.40 | $24.75 | 77,857 |
| 2017-10-05 | $25.65 | $25.65 | $25.30 | $25.55 | $24.89 | 46,655 |
| 2017-10-04 | $25.25 | $25.70 | $25.20 | $25.50 | $24.84 | 74,655 |
| 2017-10-03 | $24.90 | $25.35 | $24.50 | $25.30 | $24.65 | 92,187 |
| 2017-10-02 | $24.20 | $25.05 | $23.95 | $25.00 | $24.36 | 83,694 |
| 2017-09-29 | $24.55 | $24.65 | $24.05 | $24.10 | $23.48 | 95,772 |
| 2017-09-28 | $24.40 | $24.70 | $23.95 | $24.65 | $24.02 | 74,313 |
| 2017-09-27 | $23.40 | $24.50 | $23.35 | $24.40 | $23.73 | 116,671 |
| 2017-09-26 | $23.20 | $23.35 | $23.00 | $23.25 | $22.61 | 50,820 |
| 2017-09-25 | $23.05 | $23.28 | $22.75 | $22.95 | $22.32 | 70,597 |
| 2017-09-22 | $22.70 | $23.25 | $22.70 | $23.15 | $22.52 | 52,970 |
| 2017-09-21 | $23.00 | $23.00 | $22.50 | $22.75 | $22.13 | 68,597 |
| 2017-09-20 | $23.05 | $23.35 | $22.95 | $23.00 | $22.37 | 85,571 |
| 2017-09-19 | $23.20 | $23.38 | $22.95 | $23.05 | $22.42 | 94,956 |
| 2017-09-18 | $22.70 | $23.10 | $22.70 | $23.10 | $22.47 | 52,029 |
| 2017-09-15 | $22.40 | $22.85 | $22.40 | $22.60 | $21.98 | 240,331 |
| 2017-09-14 | $22.60 | $22.70 | $22.35 | $22.50 | $21.88 | 54,316 |
| 2017-09-13 | $22.55 | $22.75 | $22.35 | $22.70 | $22.08 | 60,694 |
| 2017-09-12 | $22.75 | $22.90 | $22.45 | $22.50 | $21.88 | 30,790 |
| 2017-09-11 | $22.50 | $22.65 | $22.10 | $22.65 | $22.03 | 54,050 |
| 2017-09-08 | $22.59 | $22.70 | $22.20 | $22.30 | $21.69 | 45,070 |
| 2017-09-07 | $22.75 | $22.75 | $22.55 | $22.65 | $22.03 | 46,967 |
| 2017-09-06 | $22.70 | $22.75 | $22.45 | $22.65 | $22.03 | 74,463 |
| 2017-09-05 | $22.65 | $22.85 | $22.50 | $22.70 | $22.08 | 68,581 |
| 2017-09-01 | $22.50 | $22.70 | $22.45 | $22.65 | $22.03 | 50,016 |
| 2017-08-31 | $22.55 | $22.65 | $22.45 | $22.50 | $21.88 | 58,061 |
| 2017-08-30 | $22.40 | $22.50 | $22.30 | $22.40 | $21.79 | 42,369 |
| 2017-08-29 | $21.90 | $22.50 | $21.90 | $22.45 | $21.84 | 54,288 |
| 2017-08-28 | $22.00 | $22.25 | $21.80 | $22.15 | $21.54 | 73,434 |
| 2017-08-25 | $21.85 | $22.05 | $21.75 | $22.00 | $21.40 | 32,364 |
| 2017-08-24 | $22.00 | $22.00 | $21.65 | $21.75 | $21.16 | 52,127 |
| 2017-08-23 | $21.80 | $22.05 | $21.65 | $21.90 | $21.30 | 40,200 |
| 2017-08-22 | $21.90 | $22.05 | $21.80 | $22.00 | $21.40 | 27,557 |
| 2017-08-21 | $21.70 | $21.95 | $21.55 | $21.70 | $21.11 | 49,226 |
| 2017-08-18 | $21.80 | $22.05 | $21.65 | $21.75 | $21.16 | 73,900 |
| 2017-08-17 | $22.40 | $22.50 | $21.85 | $22.00 | $21.40 | 67,055 |
| 2017-08-16 | $22.40 | $22.75 | $22.40 | $22.50 | $21.88 | 61,286 |
| 2017-08-15 | $22.65 | $22.65 | $22.30 | $22.35 | $21.74 | 50,386 |
| 2017-08-14 | $22.40 | $22.75 | $22.25 | $22.60 | $21.98 | 122,271 |
| 2017-08-11 | $22.25 | $22.55 | $21.95 | $22.15 | $21.54 | 97,016 |
| 2017-08-10 | $22.25 | $22.50 | $22.05 | $22.20 | $21.59 | 80,135 |
| 2017-08-09 | $22.15 | $22.40 | $22.00 | $22.35 | $21.74 | 87,623 |
| 2017-08-08 | $22.30 | $22.60 | $22.20 | $22.30 | $21.69 | 52,211 |
| 2017-08-07 | $22.20 | $22.40 | $22.18 | $22.35 | $21.74 | 40,694 |
| 2017-08-04 | $22.35 | $22.45 | $22.05 | $22.30 | $21.69 | 57,304 |
| 2017-08-03 | $22.20 | $22.45 | $22.05 | $22.25 | $21.64 | 90,378 |
| 2017-08-02 | $22.15 | $22.43 | $21.85 | $22.25 | $21.64 | 113,649 |
| 2017-08-01 | $22.25 | $22.25 | $22.00 | $22.15 | $21.54 | 68,549 |
| 2017-07-31 | $22.10 | $22.15 | $21.90 | $22.00 | $21.40 | 149,551 |
| 2017-07-28 | $22.00 | $22.20 | $21.80 | $22.05 | $21.45 | 48,570 |
| 2017-07-27 | $21.95 | $22.20 | $21.30 | $22.00 | $21.40 | 49,611 |
| 2017-07-26 | $22.50 | $22.50 | $21.70 | $21.70 | $21.11 | 36,195 |
| 2017-07-25 | $22.35 | $22.50 | $22.25 | $22.35 | $21.74 | 68,024 |
| 2017-07-24 | $22.40 | $22.50 | $21.75 | $22.25 | $21.64 | 50,138 |
| 2017-07-21 | $23.00 | $23.00 | $22.25 | $22.35 | $21.74 | 90,374 |
| 2017-07-20 | $22.70 | $22.70 | $22.25 | $22.55 | $21.93 | 48,358 |
| 2017-07-19 | $22.45 | $22.80 | $22.40 | $22.70 | $22.08 | 61,963 |
| 2017-07-18 | $21.95 | $22.43 | $21.90 | $22.35 | $21.74 | 91,354 |
| 2017-07-17 | $21.90 | $22.20 | $21.65 | $22.05 | $21.45 | 68,113 |
| 2017-07-14 | $21.75 | $22.00 | $21.55 | $21.95 | $21.35 | 61,444 |
| 2017-07-13 | $22.15 | $22.15 | $21.70 | $21.80 | $21.20 | 44,146 |
| 2017-07-12 | $22.10 | $22.45 | $21.80 | $22.20 | $21.59 | 62,349 |
| 2017-07-11 | $21.75 | $22.05 | $21.10 | $21.95 | $21.35 | 116,037 |
| 2017-07-10 | $21.80 | $22.00 | $21.50 | $21.75 | $21.16 | 60,609 |
| 2017-07-07 | $21.35 | $21.95 | $21.20 | $21.90 | $21.30 | 41,010 |
| 2017-07-06 | $21.15 | $21.50 | $21.05 | $21.30 | $20.72 | 60,877 |
| 2017-07-05 | $21.85 | $21.90 | $21.20 | $21.45 | $20.86 | 47,077 |
| 2017-07-03 | $21.60 | $22.10 | $21.25 | $21.95 | $21.35 | 37,449 |
| 2017-06-30 | $21.95 | $22.00 | $21.20 | $21.60 | $21.01 | 84,526 |
| 2017-06-29 | $22.05 | $22.10 | $21.20 | $21.95 | $21.35 | 81,600 |
| 2017-06-28 | $21.60 | $22.10 | $21.20 | $22.05 | $21.45 | 77,909 |
| 2017-06-27 | $21.40 | $21.60 | $21.20 | $21.40 | $20.81 | 59,893 |
| 2017-06-26 | $21.55 | $21.70 | $20.95 | $21.35 | $20.77 | 48,152 |
| 2017-06-23 | $21.05 | $21.60 | $21.03 | $21.50 | $20.91 | 118,624 |
| 2017-06-22 | $21.05 | $21.55 | $20.80 | $21.00 | $20.43 | 60,165 |
| 2017-06-21 | $21.30 | $21.30 | $21.00 | $21.10 | $20.52 | 44,392 |
| 2017-06-20 | $21.45 | $21.55 | $21.00 | $21.25 | $20.63 | 41,985 |
| 2017-06-19 | $21.60 | $21.70 | $21.30 | $21.55 | $20.92 | 47,732 |
| 2017-06-16 | $21.00 | $21.60 | $21.00 | $21.45 | $20.82 | 126,381 |
| 2017-06-15 | $21.45 | $21.80 | $21.45 | $21.70 | $21.07 | 54,016 |
| 2017-06-14 | $22.00 | $22.20 | $21.50 | $21.75 | $21.12 | 154,704 |
| 2017-06-13 | $22.30 | $22.35 | $21.90 | $22.00 | $21.36 | 54,940 |
| 2017-06-12 | $22.65 | $22.75 | $21.90 | $22.25 | $21.60 | 69,318 |
| 2017-06-09 | $22.45 | $22.73 | $22.10 | $22.70 | $22.04 | 114,022 |
| 2017-06-08 | $21.50 | $22.45 | $21.50 | $22.45 | $21.79 | 62,868 |
| 2017-06-07 | $21.35 | $21.75 | $21.15 | $21.60 | $20.97 | 56,662 |
| 2017-06-06 | $21.45 | $21.60 | $21.20 | $21.40 | $20.78 | 42,510 |
| 2017-06-05 | $22.00 | $22.15 | $21.55 | $21.70 | $21.07 | 62,210 |
| 2017-06-02 | $21.65 | $22.50 | $21.50 | $22.05 | $21.41 | 91,142 |
| 2017-06-01 | $21.10 | $21.60 | $21.00 | $21.50 | $20.87 | 70,348 |
| 2017-05-31 | $20.90 | $21.25 | $20.30 | $21.05 | $20.44 | 106,244 |
| 2017-05-30 | $20.70 | $20.80 | $20.50 | $20.75 | $20.14 | 46,879 |
| 2017-05-26 | $20.80 | $20.95 | $20.55 | $20.85 | $20.24 | 52,900 |
| 2017-05-25 | $20.90 | $21.00 | $20.70 | $20.80 | $20.19 | 47,913 |
| 2017-05-24 | $20.95 | $21.20 | $20.60 | $20.80 | $20.19 | 55,440 |
| 2017-05-23 | $20.80 | $20.95 | $20.40 | $20.90 | $20.29 | 58,494 |
| 2017-05-22 | $20.60 | $20.85 | $20.35 | $20.80 | $20.19 | 47,726 |
| 2017-05-19 | $20.65 | $20.95 | $20.53 | $20.60 | $20.00 | 71,891 |
| 2017-05-18 | $20.30 | $20.70 | $20.25 | $20.65 | $20.05 | 75,614 |
| 2017-05-17 | $21.20 | $21.20 | $20.30 | $20.45 | $19.85 | 121,894 |
| 2017-05-16 | $21.45 | $21.65 | $21.00 | $21.60 | $20.97 | 64,581 |
| 2017-05-15 | $21.25 | $21.45 | $21.15 | $21.40 | $20.78 | 48,411 |
| 2017-05-12 | $21.35 | $21.35 | $21.00 | $21.10 | $20.48 | 57,087 |
| 2017-05-11 | $21.40 | $21.60 | $21.00 | $21.50 | $20.87 | 58,956 |
| 2017-05-10 | $21.50 | $21.70 | $21.20 | $21.60 | $20.97 | 83,284 |
| 2017-05-09 | $21.30 | $21.60 | $21.15 | $21.55 | $20.92 | 74,636 |
| 2017-05-08 | $21.40 | $21.50 | $21.15 | $21.30 | $20.68 | 44,902 |
| 2017-05-05 | $21.85 | $21.85 | $21.05 | $21.50 | $20.87 | 56,625 |
| 2017-05-04 | $21.75 | $21.85 | $21.30 | $21.75 | $21.12 | 53,723 |
| 2017-05-03 | $21.35 | $21.75 | $21.10 | $21.65 | $21.02 | 79,995 |
| 2017-05-02 | $21.90 | $22.10 | $21.23 | $21.55 | $20.92 | 121,386 |
| 2017-05-01 | $22.25 | $22.65 | $21.30 | $21.95 | $21.31 | 118,123 |
| 2017-04-28 | $21.95 | $22.45 | $21.63 | $22.10 | $21.46 | 165,180 |
| 2017-04-27 | $21.30 | $21.90 | $21.10 | $21.75 | $21.12 | 73,245 |
| 2017-04-26 | $21.15 | $21.60 | $20.65 | $21.35 | $20.73 | 97,719 |
| 2017-04-25 | $21.30 | $21.50 | $21.10 | $21.25 | $20.63 | 44,704 |
| 2017-04-24 | $21.15 | $21.15 | $20.85 | $21.00 | $20.39 | 64,360 |
| 2017-04-21 | $20.75 | $20.80 | $20.50 | $20.70 | $20.10 | 65,538 |
| 2017-04-20 | $20.45 | $20.90 | $20.35 | $20.85 | $20.24 | 56,327 |
| 2017-04-19 | $20.30 | $20.50 | $20.10 | $20.30 | $19.71 | 96,227 |
| 2017-04-18 | $19.85 | $20.20 | $19.75 | $20.15 | $19.56 | 60,593 |
| 2017-04-17 | $19.55 | $20.00 | $19.40 | $20.00 | $19.42 | 88,306 |
| 2017-04-13 | $19.65 | $19.80 | $19.30 | $19.40 | $18.83 | 74,767 |
| 2017-04-12 | $20.45 | $20.50 | $19.65 | $19.70 | $19.13 | 52,534 |
| 2017-04-11 | $20.00 | $20.60 | $19.90 | $20.55 | $19.95 | 92,025 |
| 2017-04-10 | $20.35 | $20.60 | $20.05 | $20.15 | $19.56 | 43,295 |
| 2017-04-07 | $20.35 | $20.50 | $20.05 | $20.30 | $19.71 | 65,720 |
| 2017-04-06 | $19.95 | $20.50 | $19.75 | $20.45 | $19.85 | 95,130 |
| 2017-04-05 | $20.10 | $20.45 | $19.80 | $19.85 | $19.27 | 120,293 |
| 2017-04-04 | $20.40 | $20.60 | $19.85 | $20.00 | $19.42 | 135,868 |
| 2017-04-03 | $21.40 | $21.55 | $20.45 | $20.45 | $19.85 | 142,059 |
| 2017-03-31 | $21.55 | $21.70 | $21.15 | $21.30 | $20.68 | 189,023 |
| 2017-03-30 | $21.40 | $21.75 | $21.25 | $21.55 | $20.92 | 106,195 |
| 2017-03-29 | $22.05 | $22.05 | $21.30 | $21.30 | $20.68 | 65,563 |
| 2017-03-28 | $21.85 | $22.20 | $21.60 | $22.10 | $21.46 | 102,628 |
| 2017-03-27 | $21.80 | $22.10 | $21.50 | $21.90 | $21.26 | 45,864 |
| 2017-03-24 | $21.90 | $22.15 | $21.70 | $21.95 | $21.31 | 75,361 |
| 2017-03-23 | $21.50 | $21.95 | $21.35 | $21.80 | $21.16 | 83,929 |
| 2017-03-22 | $21.20 | $21.45 | $21.10 | $21.45 | $20.82 | 91,605 |
| 2017-03-21 | $22.20 | $22.25 | $21.30 | $21.35 | $20.73 | 72,707 |
| 2017-03-20 | $22.55 | $22.60 | $21.95 | $22.05 | $21.41 | 55,413 |
| 2017-03-17 | $22.30 | $22.65 | $22.05 | $22.60 | $21.94 | 265,923 |
| 2017-03-16 | $22.25 | $22.45 | $22.10 | $22.30 | $21.65 | 60,437 |
| 2017-03-15 | $21.80 | $22.33 | $21.80 | $22.20 | $21.55 | 64,411 |
| 2017-03-14 | $21.70 | $21.85 | $21.30 | $21.70 | $21.03 | 46,642 |
| 2017-03-13 | $21.35 | $21.95 | $21.30 | $21.80 | $21.13 | 76,106 |
| 2017-03-10 | $21.45 | $21.50 | $21.15 | $21.45 | $20.79 | 88,291 |
| 2017-03-09 | $21.35 | $21.75 | $21.25 | $21.30 | $20.64 | 55,605 |
| 2017-03-08 | $21.85 | $21.85 | $21.43 | $21.45 | $20.79 | 52,957 |
| 2017-03-07 | $21.85 | $22.00 | $21.65 | $21.70 | $21.03 | 39,509 |
| 2017-03-06 | $22.00 | $22.15 | $21.48 | $21.95 | $21.27 | 35,957 |
| 2017-03-03 | $22.35 | $22.35 | $21.90 | $22.25 | $21.56 | 52,990 |
| 2017-03-02 | $22.75 | $22.75 | $22.25 | $22.30 | $21.61 | 42,850 |
| 2017-03-01 | $22.35 | $22.85 | $22.20 | $22.75 | $22.05 | 86,508 |
| 2017-02-28 | $22.55 | $22.55 | $21.90 | $21.90 | $21.22 | 98,068 |
| 2017-02-27 | $22.55 | $22.80 | $22.35 | $22.70 | $22.00 | 89,061 |
| 2017-02-24 | $22.25 | $22.75 | $22.20 | $22.70 | $22.00 | 59,215 |
| 2017-02-23 | $23.05 | $23.10 | $22.45 | $22.60 | $21.90 | 82,926 |
| 2017-02-22 | $23.30 | $23.40 | $22.70 | $22.90 | $22.19 | 72,392 |
| 2017-02-21 | $23.30 | $23.55 | $22.95 | $23.25 | $22.53 | 69,756 |
| 2017-02-17 | $23.30 | $23.30 | $23.00 | $23.30 | $22.58 | 86,639 |
| 2017-02-16 | $23.45 | $23.50 | $22.90 | $23.25 | $22.53 | 78,656 |
| 2017-02-15 | $22.90 | $23.45 | $22.90 | $23.45 | $22.72 | 38,864 |
| 2017-02-14 | $23.20 | $23.30 | $22.95 | $23.15 | $22.43 | 66,066 |
| 2017-02-13 | $23.15 | $23.60 | $23.05 | $23.40 | $22.68 | 69,409 |
| 2017-02-10 | $23.25 | $23.35 | $22.88 | $23.10 | $22.39 | 68,393 |
| 2017-02-09 | $22.60 | $23.20 | $22.60 | $23.00 | $22.29 | 53,237 |
| 2017-02-08 | $23.10 | $23.10 | $22.40 | $22.50 | $21.80 | 84,147 |
| 2017-02-07 | $22.00 | $23.30 | $21.60 | $23.05 | $22.34 | 204,037 |
| 2017-02-06 | $21.35 | $21.35 | $20.80 | $21.10 | $20.45 | 64,241 |
| 2017-02-03 | $21.05 | $21.45 | $20.88 | $21.45 | $20.79 | 68,997 |
| 2017-02-02 | $21.10 | $21.15 | $20.78 | $20.85 | $20.21 | 63,624 |
| 2017-02-01 | $21.85 | $21.85 | $20.85 | $21.10 | $20.45 | 78,268 |
| 2017-01-31 | $21.30 | $21.55 | $21.00 | $21.50 | $20.84 | 75,003 |
| 2017-01-30 | $21.75 | $21.80 | $21.20 | $21.40 | $20.74 | 101,227 |
| 2017-01-27 | $21.85 | $22.00 | $21.65 | $21.95 | $21.27 | 134,825 |
| 2017-01-26 | $22.05 | $22.05 | $21.60 | $21.80 | $21.13 | 36,786 |
| 2017-01-25 | $22.20 | $22.30 | $21.90 | $22.10 | $21.42 | 65,837 |
| 2017-01-24 | $21.40 | $22.05 | $21.40 | $21.95 | $21.27 | 84,067 |
| 2017-01-23 | $21.50 | $21.60 | $21.10 | $21.30 | $20.64 | 56,746 |
| 2017-01-20 | $21.50 | $21.65 | $21.35 | $21.50 | $20.84 | 61,527 |
| 2017-01-19 | $21.70 | $21.70 | $21.20 | $21.50 | $20.84 | 66,200 |
| 2017-01-18 | $21.70 | $21.75 | $21.35 | $21.60 | $20.93 | 52,221 |
| 2017-01-17 | $21.85 | $21.85 | $21.50 | $21.55 | $20.88 | 71,207 |
| 2017-01-13 | $22.30 | $22.35 | $21.85 | $22.00 | $21.32 | 113,360 |
| 2017-01-12 | $22.65 | $22.65 | $21.90 | $22.10 | $21.42 | 63,839 |
| 2017-01-11 | $22.45 | $22.85 | $22.25 | $22.80 | $22.09 | 100,573 |
| 2017-01-10 | $22.00 | $22.65 | $21.90 | $22.60 | $21.90 | 104,404 |
| 2017-01-09 | $22.15 | $22.30 | $21.75 | $22.00 | $21.32 | 79,266 |
| 2017-01-06 | $22.45 | $22.45 | $22.05 | $22.15 | $21.47 | 75,274 |
| 2017-01-05 | $22.45 | $22.53 | $22.15 | $22.40 | $21.71 | 97,668 |
| 2017-01-04 | $22.50 | $22.65 | $22.35 | $22.50 | $21.80 | 128,834 |
| 2017-01-03 | $22.70 | $22.75 | $22.25 | $22.50 | $21.80 | 107,049 |
| 2016-12-30 | $22.55 | $22.60 | $22.25 | $22.40 | $21.71 | 106,909 |
| 2016-12-29 | $22.90 | $23.03 | $22.55 | $22.65 | $21.95 | 114,186 |
| 2016-12-28 | $23.25 | $23.38 | $22.78 | $22.85 | $22.14 | 72,888 |
| 2016-12-27 | $23.05 | $23.40 | $22.95 | $23.25 | $22.53 | 117,722 |
| 2016-12-23 | $23.00 | $23.05 | $22.80 | $22.95 | $22.24 | 94,467 |
| 2016-12-22 | $23.45 | $23.75 | $22.95 | $23.00 | $22.29 | 109,909 |
| 2016-12-21 | $23.90 | $24.00 | $23.50 | $23.60 | $22.87 | 80,153 |
| 2016-12-20 | $24.20 | $24.25 | $23.70 | $23.95 | $23.17 | 151,825 |
| 2016-12-19 | $24.05 | $24.45 | $23.73 | $24.05 | $23.27 | 126,999 |
| 2016-12-16 | $24.10 | $24.80 | $23.70 | $24.00 | $23.22 | 1,205,365 |
| 2016-12-15 | $23.75 | $24.13 | $23.60 | $24.00 | $23.22 | 134,384 |
| 2016-12-14 | $23.75 | $24.00 | $23.60 | $23.80 | $23.02 | 65,680 |
| 2016-12-13 | $24.00 | $24.05 | $23.55 | $23.75 | $22.98 | 98,242 |
| 2016-12-12 | $23.65 | $23.85 | $23.15 | $23.80 | $23.02 | 117,524 |
| 2016-12-09 | $23.70 | $23.85 | $23.30 | $23.65 | $22.88 | 129,074 |
| 2016-12-08 | $23.25 | $23.80 | $23.00 | $23.55 | $22.78 | 147,990 |
| 2016-12-07 | $22.75 | $23.15 | $22.45 | $23.15 | $22.40 | 74,096 |
| 2016-12-06 | $22.45 | $22.80 | $22.20 | $22.75 | $22.01 | 130,834 |
| 2016-12-05 | $22.45 | $22.60 | $22.15 | $22.45 | $21.72 | 107,258 |
| 2016-12-02 | $21.80 | $22.10 | $21.65 | $22.05 | $21.33 | 52,788 |
| 2016-12-01 | $22.15 | $22.60 | $21.60 | $21.80 | $21.09 | 68,583 |
| 2016-11-30 | $22.40 | $22.40 | $21.80 | $22.10 | $21.38 | 76,121 |
| 2016-11-29 | $22.50 | $22.50 | $22.05 | $22.20 | $21.48 | 82,188 |
| 2016-11-28 | $22.40 | $22.60 | $22.05 | $22.45 | $21.72 | 103,155 |
| 2016-11-25 | $22.45 | $22.70 | $22.45 | $22.50 | $21.77 | 41,058 |
| 2016-11-23 | $22.35 | $22.40 | $22.05 | $22.35 | $21.62 | 107,694 |
| 2016-11-22 | $22.55 | $22.55 | $21.70 | $22.35 | $21.62 | 118,495 |
| 2016-11-21 | $22.45 | $22.80 | $22.00 | $22.40 | $21.67 | 65,309 |
| 2016-11-18 | $22.40 | $22.65 | $21.95 | $22.55 | $21.82 | 172,263 |
| 2016-11-17 | $21.65 | $22.45 | $21.30 | $22.40 | $21.67 | 163,705 |
| 2016-11-16 | $21.50 | $21.70 | $21.30 | $21.65 | $20.94 | 72,651 |
| 2016-11-15 | $21.70 | $21.70 | $21.25 | $21.50 | $20.80 | 61,874 |
| 2016-11-14 | $22.15 | $22.15 | $21.10 | $21.65 | $20.94 | 128,055 |
| 2016-11-11 | $20.05 | $21.55 | $20.05 | $21.55 | $20.85 | 199,942 |
| 2016-11-10 | $19.25 | $20.30 | $18.80 | $20.00 | $19.35 | 145,110 |
| 2016-11-09 | $17.50 | $18.80 | $17.20 | $18.80 | $18.19 | 88,344 |
| 2016-11-08 | $17.60 | $17.80 | $17.45 | $17.65 | $17.08 | 46,814 |
| 2016-11-07 | $17.35 | $17.78 | $17.25 | $17.65 | $17.08 | 99,754 |
| 2016-11-04 | $17.55 | $17.60 | $16.90 | $16.90 | $16.35 | 85,391 |
| 2016-11-03 | $18.15 | $18.15 | $17.40 | $17.50 | $16.93 | 55,208 |
| 2016-11-02 | $18.50 | $18.65 | $17.95 | $18.00 | $17.41 | 44,621 |
| 2016-11-01 | $18.35 | $18.60 | $18.20 | $18.50 | $17.90 | 81,301 |
| 2016-10-31 | $17.70 | $18.55 | $17.35 | $18.20 | $17.61 | 131,550 |
| 2016-10-28 | $18.00 | $18.20 | $17.25 | $17.55 | $16.98 | 95,555 |
| 2016-10-27 | $17.25 | $17.25 | $16.45 | $16.45 | $15.91 | 47,627 |
| 2016-10-26 | $17.00 | $17.25 | $16.80 | $17.05 | $16.49 | 61,910 |
| 2016-10-25 | $17.15 | $17.20 | $16.70 | $17.10 | $16.54 | 83,848 |
| 2016-10-24 | $16.70 | $17.20 | $16.50 | $17.20 | $16.64 | 95,905 |
| 2016-10-21 | $16.35 | $16.63 | $16.35 | $16.49 | $15.95 | 75,531 |
| 2016-10-20 | $16.72 | $16.82 | $16.41 | $16.51 | $15.97 | 109,987 |
| 2016-10-19 | $16.59 | $17.09 | $16.59 | $16.75 | $16.20 | 89,305 |
| 2016-10-18 | $17.20 | $17.23 | $16.72 | $16.74 | $16.19 | 62,229 |
| 2016-10-17 | $17.46 | $17.46 | $17.17 | $17.18 | $16.62 | 42,581 |
| 2016-10-14 | $17.53 | $17.60 | $17.23 | $17.41 | $16.84 | 56,958 |
| 2016-10-13 | $17.73 | $17.73 | $17.34 | $17.43 | $16.86 | 63,926 |
| 2016-10-12 | $17.84 | $17.95 | $17.63 | $17.86 | $17.28 | 38,307 |
| 2016-10-11 | $18.30 | $18.32 | $17.84 | $17.89 | $17.31 | 42,222 |
| 2016-10-10 | $18.51 | $18.54 | $18.35 | $18.37 | $17.77 | 35,248 |
| 2016-10-07 | $18.80 | $18.80 | $18.18 | $18.34 | $17.74 | 41,439 |
| 2016-10-06 | $18.53 | $18.70 | $18.28 | $18.68 | $18.07 | 40,158 |
| 2016-10-05 | $18.49 | $18.64 | $18.30 | $18.55 | $17.95 | 47,973 |
| 2016-10-04 | $18.40 | $18.55 | $18.25 | $18.32 | $17.72 | 34,096 |
| 2016-10-03 | $18.49 | $18.50 | $18.30 | $18.38 | $17.78 | 57,996 |
| 2016-09-30 | $18.34 | $18.64 | $18.23 | $18.60 | $17.99 | 83,586 |
| 2016-09-29 | $18.51 | $18.51 | $18.21 | $18.28 | $17.68 | 44,434 |
| 2016-09-28 | $18.23 | $18.60 | $18.23 | $18.56 | $17.96 | 65,940 |
| 2016-09-27 | $18.45 | $18.53 | $18.18 | $18.26 | $17.67 | 55,756 |
| 2016-09-26 | $18.93 | $18.93 | $18.43 | $18.44 | $17.84 | 49,622 |
| 2016-09-23 | $18.95 | $19.11 | $18.72 | $19.08 | $18.46 | 79,326 |
| 2016-09-22 | $18.49 | $19.18 | $18.49 | $19.17 | $18.55 | 95,534 |
| 2016-09-21 | $18.02 | $18.49 | $18.02 | $18.48 | $17.88 | 54,153 |
| 2016-09-20 | $18.34 | $18.34 | $17.90 | $17.97 | $17.35 | 48,395 |
| 2016-09-19 | $18.24 | $18.33 | $18.13 | $18.19 | $17.56 | 43,204 |
| 2016-09-16 | $17.88 | $18.31 | $17.75 | $18.14 | $17.51 | 147,817 |
| 2016-09-15 | $17.70 | $17.86 | $17.65 | $17.85 | $17.23 | 68,657 |
| 2016-09-14 | $17.87 | $17.87 | $17.53 | $17.55 | $16.94 | 50,868 |
| 2016-09-13 | $18.10 | $18.35 | $17.76 | $17.79 | $17.17 | 59,044 |
| 2016-09-12 | $18.17 | $18.34 | $17.82 | $18.13 | $17.50 | 68,027 |
| 2016-09-09 | $18.93 | $18.94 | $18.13 | $18.15 | $17.52 | 74,254 |
| 2016-09-08 | $19.53 | $19.53 | $19.15 | $19.22 | $18.55 | 32,821 |
| 2016-09-07 | $19.37 | $19.52 | $19.27 | $19.51 | $18.83 | 66,490 |
| 2016-09-06 | $19.42 | $19.43 | $19.15 | $19.36 | $18.69 | 47,482 |
| 2016-09-02 | $19.23 | $19.44 | $19.12 | $19.43 | $18.76 | 50,345 |
| 2016-09-01 | $19.31 | $19.31 | $18.99 | $19.17 | $18.51 | 49,034 |
| 2016-08-31 | $19.46 | $19.48 | $19.22 | $19.28 | $18.61 | 81,271 |
| 2016-08-30 | $19.35 | $19.57 | $19.35 | $19.55 | $18.87 | 38,043 |
| 2016-08-29 | $19.36 | $19.46 | $19.20 | $19.38 | $18.71 | 44,037 |
| 2016-08-26 | $19.39 | $19.68 | $19.19 | $19.26 | $18.59 | 51,451 |
| 2016-08-25 | $19.27 | $19.45 | $19.17 | $19.44 | $18.77 | 61,097 |
| 2016-08-24 | $19.04 | $19.27 | $18.97 | $19.25 | $18.58 | 76,667 |
| 2016-08-23 | $18.85 | $19.12 | $18.84 | $19.08 | $18.42 | 79,065 |
| 2016-08-22 | $18.86 | $18.89 | $18.50 | $18.87 | $18.22 | 71,611 |
| 2016-08-19 | $19.05 | $19.05 | $18.84 | $18.89 | $18.24 | 90,079 |
| 2016-08-18 | $18.79 | $19.06 | $18.79 | $19.05 | $18.39 | 75,858 |
| 2016-08-17 | $19.12 | $19.16 | $18.82 | $18.94 | $18.28 | 54,707 |
| 2016-08-16 | $19.44 | $19.44 | $18.91 | $19.11 | $18.45 | 56,461 |
| 2016-08-15 | $19.42 | $19.57 | $19.39 | $19.49 | $18.81 | 42,709 |
| 2016-08-12 | $19.42 | $19.72 | $19.27 | $19.39 | $18.72 | 37,584 |
| 2016-08-11 | $19.54 | $19.54 | $19.35 | $19.43 | $18.76 | 81,368 |
| 2016-08-10 | $19.63 | $19.73 | $19.37 | $19.45 | $18.78 | 113,653 |
| 2016-08-09 | $19.55 | $19.79 | $19.52 | $19.65 | $18.97 | 71,183 |
| 2016-08-08 | $19.39 | $19.76 | $19.35 | $19.61 | $18.93 | 64,636 |
| 2016-08-05 | $19.23 | $19.57 | $19.22 | $19.45 | $18.78 | 63,272 |
| 2016-08-04 | $19.30 | $19.32 | $19.14 | $19.19 | $18.52 | 83,118 |
| 2016-08-03 | $19.20 | $19.34 | $19.17 | $19.24 | $18.57 | 58,598 |
| 2016-08-02 | $19.30 | $19.42 | $19.19 | $19.24 | $18.57 | 118,217 |
| 2016-08-01 | $18.99 | $19.36 | $18.76 | $19.36 | $18.69 | 93,468 |
| 2016-07-29 | $18.90 | $19.16 | $18.50 | $19.11 | $18.45 | 135,984 |
| 2016-07-28 | $19.55 | $19.77 | $19.31 | $19.58 | $18.90 | 60,934 |
| 2016-07-27 | $19.21 | $19.65 | $19.10 | $19.60 | $18.92 | 60,789 |
| 2016-07-26 | $19.16 | $19.22 | $18.91 | $19.18 | $18.52 | 67,182 |
| 2016-07-25 | $19.15 | $19.20 | $19.03 | $19.15 | $18.49 | 39,252 |
| 2016-07-22 | $18.89 | $19.29 | $18.75 | $19.14 | $18.48 | 46,700 |
| 2016-07-21 | $19.36 | $19.36 | $18.75 | $18.89 | $18.24 | 40,229 |
| 2016-07-20 | $19.29 | $19.43 | $18.82 | $19.35 | $18.68 | 72,499 |
| 2016-07-19 | $19.29 | $19.32 | $19.14 | $19.16 | $18.50 | 81,423 |
| 2016-07-18 | $19.25 | $19.36 | $19.01 | $19.27 | $18.60 | 79,216 |
| 2016-07-15 | $19.01 | $19.21 | $18.87 | $19.19 | $18.52 | 69,914 |
| 2016-07-14 | $19.00 | $19.03 | $18.80 | $18.86 | $18.21 | 44,328 |
| 2016-07-13 | $18.70 | $18.87 | $18.32 | $18.87 | $18.22 | 63,985 |
| 2016-07-12 | $18.49 | $18.79 | $18.25 | $18.69 | $18.04 | 83,916 |
| 2016-07-11 | $18.31 | $18.48 | $18.25 | $18.47 | $17.83 | 54,728 |
| 2016-07-08 | $17.93 | $18.29 | $17.79 | $18.24 | $17.61 | 82,321 |
| 2016-07-07 | $17.69 | $17.82 | $17.37 | $17.76 | $17.14 | 86,483 |
| 2016-07-06 | $17.37 | $17.70 | $17.10 | $17.60 | $16.99 | 76,055 |
| 2016-07-05 | $17.67 | $17.67 | $17.21 | $17.51 | $16.90 | 51,688 |
| 2016-07-01 | $17.88 | $17.93 | $17.57 | $17.79 | $17.17 | 55,692 |
| 2016-06-30 | $17.38 | $17.96 | $17.28 | $17.92 | $17.30 | 88,488 |
| 2016-06-29 | $17.27 | $17.40 | $16.99 | $17.38 | $16.78 | 67,596 |
| 2016-06-28 | $17.23 | $17.25 | $16.89 | $17.01 | $16.42 | 87,099 |
| 2016-06-27 | $17.27 | $17.27 | $16.72 | $17.14 | $16.55 | 108,581 |
| 2016-06-24 | $17.44 | $17.85 | $17.21 | $17.49 | $16.88 | 221,418 |
| 2016-06-23 | $17.64 | $18.18 | $17.64 | $18.16 | $17.53 | 80,416 |
| 2016-06-22 | $17.84 | $17.86 | $17.62 | $17.71 | $17.10 | 69,371 |
| 2016-06-21 | $18.05 | $18.05 | $17.76 | $17.88 | $17.22 | 38,118 |
| 2016-06-20 | $17.95 | $18.12 | $17.75 | $17.99 | $17.33 | 49,523 |
| 2016-06-17 | $18.02 | $18.02 | $17.50 | $17.70 | $17.05 | 140,558 |
| 2016-06-16 | $17.64 | $18.04 | $17.56 | $17.98 | $17.32 | 57,630 |
| 2016-06-15 | $18.12 | $18.15 | $17.81 | $17.83 | $17.17 | 40,245 |
| 2016-06-14 | $17.90 | $18.14 | $17.83 | $18.10 | $17.43 | 51,023 |
| 2016-06-13 | $18.29 | $18.29 | $17.81 | $17.87 | $17.21 | 58,969 |
| 2016-06-10 | $18.35 | $18.48 | $18.16 | $18.41 | $17.73 | 51,904 |
| 2016-06-09 | $18.45 | $18.66 | $18.43 | $18.58 | $17.90 | 48,477 |
| 2016-06-08 | $18.49 | $18.64 | $18.40 | $18.61 | $17.92 | 63,316 |
| 2016-06-07 | $18.73 | $18.77 | $18.36 | $18.46 | $17.78 | 53,025 |
| 2016-06-06 | $18.34 | $18.86 | $18.34 | $18.65 | $17.96 | 54,416 |
| 2016-06-03 | $18.57 | $18.61 | $18.13 | $18.37 | $17.69 | 71,114 |
| 2016-06-02 | $18.22 | $18.55 | $18.20 | $18.51 | $17.83 | 44,349 |
| 2016-06-01 | $17.71 | $18.24 | $17.70 | $18.22 | $17.55 | 79,257 |
| 2016-05-31 | $18.02 | $18.15 | $17.73 | $17.88 | $17.22 | 94,531 |
| 2016-05-27 | $17.93 | $18.04 | $17.85 | $18.03 | $17.37 | 30,440 |
| 2016-05-26 | $17.94 | $18.22 | $17.78 | $17.96 | $17.30 | 24,965 |
| 2016-05-25 | $17.92 | $18.04 | $17.67 | $17.85 | $17.19 | 57,418 |
| 2016-05-24 | $17.50 | $17.87 | $17.50 | $17.81 | $17.15 | 112,770 |
| 2016-05-23 | $17.65 | $17.72 | $17.34 | $17.35 | $16.71 | 108,649 |
| 2016-05-20 | $17.47 | $17.81 | $17.47 | $17.58 | $16.93 | 89,346 |
| 2016-05-19 | $17.21 | $17.50 | $16.86 | $17.33 | $16.69 | 89,442 |
| 2016-05-18 | $16.75 | $17.40 | $16.75 | $17.37 | $16.73 | 77,131 |
| 2016-05-17 | $17.39 | $17.51 | $16.68 | $16.78 | $16.16 | 95,169 |
| 2016-05-16 | $17.37 | $17.72 | $17.37 | $17.50 | $16.86 | 50,843 |
| 2016-05-13 | $17.38 | $17.72 | $17.32 | $17.39 | $16.75 | 81,495 |
| 2016-05-12 | $17.69 | $17.74 | $17.44 | $17.48 | $16.84 | 60,782 |
| 2016-05-11 | $17.56 | $17.70 | $17.38 | $17.67 | $17.02 | 77,171 |
| 2016-05-10 | $17.50 | $17.67 | $17.26 | $17.57 | $16.92 | 47,029 |
| 2016-05-09 | $17.54 | $17.56 | $17.24 | $17.40 | $16.76 | 53,010 |
| 2016-05-06 | $17.60 | $17.81 | $17.40 | $17.59 | $16.94 | 109,900 |
| 2016-05-05 | $18.16 | $18.22 | $17.63 | $17.65 | $17.00 | 96,124 |
| 2016-05-04 | $17.59 | $18.16 | $17.33 | $18.03 | $17.37 | 109,596 |
| 2016-05-03 | $17.33 | $19.09 | $17.00 | $17.86 | $17.20 | 297,613 |
| 2016-05-02 | $16.52 | $16.52 | $16.08 | $16.22 | $15.62 | 93,295 |
| 2016-04-29 | $16.72 | $16.75 | $16.40 | $16.57 | $15.96 | 72,791 |
| 2016-04-28 | $16.93 | $17.04 | $16.80 | $16.86 | $16.24 | 76,537 |
| 2016-04-27 | $16.81 | $17.16 | $16.69 | $17.11 | $16.48 | 88,753 |
| 2016-04-26 | $16.60 | $16.81 | $16.46 | $16.81 | $16.19 | 46,707 |
| 2016-04-25 | $16.55 | $16.61 | $16.33 | $16.55 | $15.94 | 66,606 |
| 2016-04-22 | $16.50 | $16.69 | $16.50 | $16.66 | $16.05 | 79,837 |
| 2016-04-21 | $16.42 | $16.46 | $16.22 | $16.45 | $15.84 | 49,378 |
| 2016-04-20 | $16.39 | $16.46 | $16.23 | $16.45 | $15.84 | 45,644 |
| 2016-04-19 | $16.40 | $16.55 | $16.10 | $16.45 | $15.84 | 41,494 |
| 2016-04-18 | $16.31 | $16.41 | $16.21 | $16.39 | $15.79 | 56,613 |
| 2016-04-15 | $16.31 | $16.42 | $16.27 | $16.41 | $15.81 | 47,727 |
| 2016-04-14 | $16.34 | $16.41 | $16.23 | $16.37 | $15.77 | 69,129 |
| 2016-04-13 | $15.95 | $16.45 | $15.89 | $16.42 | $15.82 | 81,719 |
| 2016-04-12 | $15.63 | $15.91 | $15.58 | $15.87 | $15.29 | 72,620 |
| 2016-04-11 | $15.69 | $15.84 | $15.49 | $15.63 | $15.05 | 49,324 |
| 2016-04-08 | $15.57 | $15.76 | $15.47 | $15.62 | $15.04 | 65,462 |
| 2016-04-07 | $15.34 | $15.63 | $15.06 | $15.41 | $14.84 | 193,469 |
| 2016-04-06 | $15.29 | $15.48 | $15.18 | $15.46 | $14.89 | 50,112 |
| 2016-04-05 | $15.45 | $15.50 | $15.27 | $15.30 | $14.74 | 65,849 |
| 2016-04-04 | $15.86 | $15.86 | $15.43 | $15.61 | $15.04 | 56,471 |
| 2016-04-01 | $15.60 | $15.90 | $15.33 | $15.88 | $15.30 | 58,346 |
| 2016-03-31 | $15.94 | $16.00 | $15.70 | $15.74 | $15.16 | 103,619 |
| 2016-03-30 | $15.98 | $16.08 | $15.70 | $15.89 | $15.30 | 67,309 |
| 2016-03-29 | $15.25 | $15.93 | $15.16 | $15.91 | $15.32 | 83,342 |
| 2016-03-28 | $15.25 | $15.34 | $14.99 | $15.25 | $14.69 | 57,877 |
| 2016-03-24 | $15.40 | $15.40 | $15.17 | $15.29 | $14.73 | 63,467 |
| 2016-03-23 | $15.37 | $15.61 | $15.24 | $15.46 | $14.89 | 70,913 |
| 2016-03-22 | $15.60 | $15.63 | $15.35 | $15.46 | $14.89 | 61,286 |
| 2016-03-21 | $15.85 | $15.89 | $15.58 | $15.66 | $15.04 | 67,113 |
| 2016-03-18 | $15.54 | $16.03 | $15.54 | $15.91 | $15.28 | 211,182 |
| 2016-03-17 | $15.21 | $15.53 | $15.21 | $15.45 | $14.84 | 64,530 |
| 2016-03-16 | $14.90 | $15.29 | $14.82 | $15.20 | $14.60 | 43,489 |
| 2016-03-15 | $15.00 | $15.09 | $14.82 | $14.91 | $14.32 | 82,380 |
| 2016-03-14 | $15.12 | $15.24 | $14.82 | $15.11 | $14.52 | 44,418 |
| 2016-03-11 | $15.02 | $15.13 | $14.85 | $15.13 | $14.54 | 37,280 |
| 2016-03-10 | $14.97 | $15.23 | $14.84 | $14.91 | $14.32 | 69,018 |
| 2016-03-09 | $14.81 | $14.97 | $14.68 | $14.92 | $14.33 | 38,790 |
| 2016-03-08 | $14.96 | $15.51 | $14.73 | $14.76 | $14.18 | 60,659 |
| 2016-03-07 | $14.68 | $15.20 | $14.48 | $15.01 | $14.42 | 156,566 |
| 2016-03-04 | $14.77 | $14.80 | $14.55 | $14.66 | $14.08 | 56,400 |
| 2016-03-03 | $14.71 | $14.86 | $14.53 | $14.76 | $14.18 | 86,332 |
| 2016-03-02 | $14.71 | $14.84 | $14.50 | $14.69 | $14.11 | 70,611 |
| 2016-03-01 | $14.53 | $14.76 | $14.42 | $14.71 | $14.13 | 51,092 |
| 2016-02-29 | $14.34 | $14.58 | $14.30 | $14.46 | $13.89 | 89,818 |
| 2016-02-26 | $14.48 | $14.48 | $14.18 | $14.35 | $13.79 | 70,346 |
| 2016-02-25 | $14.37 | $14.45 | $14.15 | $14.43 | $13.86 | 54,073 |
| 2016-02-24 | $14.04 | $14.42 | $13.98 | $14.36 | $13.80 | 67,356 |
| 2016-02-23 | $14.20 | $14.53 | $14.20 | $14.21 | $13.65 | 45,680 |
| 2016-02-22 | $14.21 | $14.47 | $14.20 | $14.22 | $13.66 | 72,440 |
| 2016-02-19 | $13.93 | $14.22 | $13.93 | $14.08 | $13.53 | 51,496 |
| 2016-02-18 | $14.05 | $14.15 | $13.90 | $13.93 | $13.38 | 61,083 |
| 2016-02-17 | $13.95 | $14.09 | $13.92 | $13.98 | $13.43 | 78,800 |
| 2016-02-16 | $13.58 | $13.87 | $13.43 | $13.82 | $13.28 | 64,774 |
| 2016-02-12 | $13.50 | $13.55 | $13.26 | $13.39 | $12.86 | 75,147 |
| 2016-02-11 | $13.05 | $13.47 | $12.97 | $13.37 | $12.84 | 54,041 |
| 2016-02-10 | $13.59 | $13.65 | $13.21 | $13.24 | $12.72 | 84,496 |
| 2016-02-09 | $13.40 | $13.71 | $13.16 | $13.45 | $12.92 | 97,056 |
| 2016-02-08 | $13.55 | $13.84 | $12.87 | $13.72 | $13.18 | 144,461 |
| 2016-02-05 | $14.50 | $14.59 | $14.05 | $14.05 | $13.50 | 141,913 |
| 2016-02-04 | $14.82 | $15.07 | $14.55 | $14.60 | $14.03 | 39,061 |
| 2016-02-03 | $14.89 | $14.89 | $14.54 | $14.81 | $14.23 | 52,620 |
| 2016-02-02 | $15.02 | $15.15 | $14.64 | $14.75 | $14.17 | 64,231 |
| 2016-02-01 | $15.60 | $16.00 | $15.20 | $15.24 | $14.64 | 86,482 |
| 2016-01-29 | $14.76 | $15.81 | $14.75 | $15.75 | $15.13 | 175,177 |
| 2016-01-28 | $14.60 | $14.79 | $14.37 | $14.69 | $14.11 | 72,833 |
| 2016-01-27 | $14.92 | $14.92 | $14.43 | $14.50 | $13.93 | 72,839 |
| 2016-01-26 | $14.63 | $14.96 | $14.58 | $14.91 | $14.32 | 80,831 |
| 2016-01-25 | $14.90 | $14.90 | $14.56 | $14.61 | $14.04 | 55,030 |
| 2016-01-22 | $15.07 | $15.07 | $14.76 | $15.00 | $14.41 | 68,814 |
| 2016-01-21 | $15.07 | $15.15 | $14.77 | $14.79 | $14.21 | 86,391 |
| 2016-01-20 | $14.55 | $15.11 | $14.31 | $15.04 | $14.45 | 92,816 |
| 2016-01-19 | $15.06 | $15.06 | $14.56 | $14.78 | $14.20 | 76,849 |
| 2016-01-15 | $15.15 | $15.42 | $14.54 | $14.90 | $14.31 | 156,218 |
| 2016-01-14 | $15.57 | $15.76 | $15.31 | $15.56 | $14.95 | 57,040 |
| 2016-01-13 | $16.16 | $16.16 | $15.37 | $15.47 | $14.86 | 71,904 |
| 2016-01-12 | $16.21 | $16.27 | $15.72 | $16.07 | $15.44 | 91,757 |
| 2016-01-11 | $16.04 | $16.16 | $15.81 | $16.09 | $15.46 | 67,401 |
| 2016-01-08 | $16.47 | $16.54 | $15.95 | $15.97 | $15.34 | 146,153 |
| 2016-01-07 | $16.50 | $16.59 | $16.29 | $16.41 | $15.76 | 105,215 |
| 2016-01-06 | $16.96 | $17.01 | $16.68 | $16.78 | $16.12 | 70,334 |
| 2016-01-05 | $17.13 | $17.36 | $16.89 | $17.17 | $16.49 | 73,115 |
| 2016-01-04 | $17.33 | $17.39 | $16.96 | $17.14 | $16.47 | 154,051 |
| 2015-12-31 | $18.16 | $18.40 | $17.60 | $17.64 | $16.95 | 220,447 |
| 2015-12-30 | $18.76 | $18.76 | $18.00 | $18.14 | $17.43 | 68,416 |
| 2015-12-29 | $18.30 | $18.77 | $18.14 | $18.75 | $18.01 | 75,809 |
| 2015-12-28 | $18.21 | $18.43 | $17.78 | $18.22 | $17.50 | 76,515 |
| 2015-12-24 | $18.01 | $18.44 | $17.93 | $18.24 | $17.52 | 149,048 |
| 2015-12-23 | $17.91 | $18.37 | $17.69 | $17.84 | $17.14 | 65,729 |
| 2015-12-22 | $17.92 | $17.93 | $17.65 | $17.83 | $17.13 | 98,928 |
| 2015-12-21 | $17.98 | $18.09 | $17.71 | $17.83 | $17.13 | 89,104 |
| 2015-12-18 | $17.87 | $18.06 | $17.57 | $17.94 | $17.23 | 231,611 |
| 2015-12-17 | $18.27 | $18.38 | $18.04 | $18.05 | $17.34 | 62,676 |
| 2015-12-16 | $18.20 | $18.28 | $18.03 | $18.25 | $17.53 | 65,631 |
| 2015-12-15 | $17.97 | $18.21 | $17.85 | $18.15 | $17.40 | 46,917 |
| 2015-12-14 | $17.85 | $17.96 | $17.22 | $17.86 | $17.12 | 175,150 |
| 2015-12-11 | $17.70 | $18.00 | $17.70 | $17.88 | $17.14 | 79,540 |
| 2015-12-10 | $18.09 | $18.09 | $17.80 | $18.00 | $17.25 | 72,891 |
| 2015-12-09 | $18.45 | $18.56 | $17.98 | $18.18 | $17.43 | 76,545 |
| 2015-12-08 | $19.01 | $19.01 | $18.39 | $18.53 | $17.76 | 71,951 |
| 2015-12-07 | $19.09 | $19.28 | $18.82 | $19.23 | $18.43 | 108,348 |
| 2015-12-04 | $18.99 | $19.34 | $18.93 | $19.23 | $18.43 | 78,228 |
| 2015-12-03 | $19.29 | $19.49 | $18.88 | $19.00 | $18.21 | 52,881 |
| 2015-12-02 | $19.16 | $19.29 | $19.11 | $19.18 | $18.39 | 61,346 |
| 2015-12-01 | $19.06 | $19.25 | $18.96 | $19.15 | $18.36 | 63,887 |
| 2015-11-30 | $19.03 | $19.17 | $18.87 | $18.98 | $18.19 | 81,426 |
| 2015-11-27 | $18.76 | $19.02 | $18.76 | $19.01 | $18.22 | 27,424 |
| 2015-11-25 | $18.67 | $18.84 | $18.65 | $18.79 | $18.01 | 45,308 |
| 2015-11-24 | $18.59 | $18.74 | $18.45 | $18.69 | $17.92 | 50,994 |
| 2015-11-23 | $18.72 | $18.75 | $18.48 | $18.68 | $17.91 | 36,789 |
| 2015-11-20 | $18.76 | $18.85 | $18.42 | $18.76 | $17.98 | 187,674 |
| 2015-11-19 | $18.71 | $18.73 | $18.45 | $18.63 | $17.86 | 37,162 |
| 2015-11-18 | $18.60 | $18.72 | $18.35 | $18.67 | $17.90 | 70,542 |
| 2015-11-17 | $18.32 | $18.67 | $18.22 | $18.35 | $17.59 | 115,462 |
| 2015-11-16 | $18.03 | $18.41 | $18.03 | $18.36 | $17.60 | 86,783 |
| 2015-11-13 | $18.08 | $18.35 | $17.96 | $18.09 | $17.34 | 58,062 |
| 2015-11-12 | $18.07 | $18.47 | $18.01 | $18.18 | $17.43 | 70,552 |
| 2015-11-11 | $18.63 | $18.69 | $18.17 | $18.21 | $17.46 | 91,733 |
| 2015-11-10 | $18.27 | $18.68 | $18.24 | $18.65 | $17.88 | 125,547 |
| 2015-11-09 | $18.32 | $18.45 | $18.06 | $18.37 | $17.61 | 95,419 |
| 2015-11-06 | $18.24 | $18.34 | $18.16 | $18.32 | $17.56 | 97,547 |
| 2015-11-05 | $18.50 | $18.55 | $18.27 | $18.34 | $17.58 | 77,853 |
| 2015-11-04 | $18.59 | $18.72 | $18.44 | $18.49 | $17.72 | 77,251 |
| 2015-11-03 | $18.27 | $18.86 | $18.24 | $18.59 | $17.82 | 116,600 |
| 2015-11-02 | $18.16 | $18.45 | $18.05 | $18.34 | $17.58 | 59,914 |
| 2015-10-30 | $18.20 | $18.25 | $17.97 | $18.18 | $17.43 | 121,272 |
| 2015-10-29 | $17.92 | $18.23 | $17.77 | $18.19 | $17.44 | 104,175 |
| 2015-10-28 | $17.42 | $18.21 | $17.42 | $18.19 | $17.44 | 174,027 |
| 2015-10-27 | $19.20 | $19.24 | $16.86 | $17.36 | $16.64 | 668,393 |
| 2015-10-26 | $20.01 | $20.24 | $19.87 | $20.16 | $19.33 | 95,016 |
| 2015-10-23 | $20.09 | $20.25 | $19.79 | $20.07 | $19.24 | 68,607 |
| 2015-10-22 | $19.53 | $20.02 | $19.53 | $19.93 | $19.10 | 140,543 |
| 2015-10-21 | $19.80 | $19.80 | $19.37 | $19.39 | $18.59 | 105,136 |
| 2015-10-20 | $19.55 | $19.79 | $19.47 | $19.67 | $18.86 | 41,391 |
| 2015-10-19 | $19.50 | $19.64 | $19.39 | $19.55 | $18.74 | 39,538 |
| 2015-10-16 | $19.76 | $19.76 | $19.40 | $19.53 | $18.72 | 63,289 |
| 2015-10-15 | $19.52 | $19.77 | $19.34 | $19.76 | $18.94 | 57,449 |
| 2015-10-14 | $19.47 | $19.62 | $19.33 | $19.40 | $18.60 | 74,611 |
| 2015-10-13 | $19.54 | $19.72 | $19.51 | $19.51 | $18.70 | 71,529 |
| 2015-10-12 | $19.53 | $19.70 | $19.42 | $19.67 | $18.86 | 56,591 |
| 2015-10-09 | $19.59 | $19.76 | $19.41 | $19.48 | $18.67 | 49,589 |
| 2015-10-08 | $19.35 | $19.59 | $19.32 | $19.53 | $18.72 | 103,374 |
| 2015-10-07 | $19.04 | $19.41 | $18.84 | $19.41 | $18.61 | 179,920 |
| 2015-10-06 | $18.98 | $19.15 | $18.87 | $18.96 | $18.17 | 68,133 |
| 2015-10-05 | $18.36 | $18.99 | $18.30 | $18.96 | $18.17 | 113,249 |
| 2015-10-02 | $18.10 | $18.27 | $17.97 | $18.27 | $17.51 | 94,333 |
| 2015-10-01 | $18.50 | $18.61 | $18.04 | $18.23 | $17.47 | 88,471 |
| 2015-09-30 | $18.53 | $18.59 | $18.27 | $18.51 | $17.74 | 91,419 |
| 2015-09-29 | $18.40 | $18.45 | $18.21 | $18.34 | $17.58 | 79,665 |
| 2015-09-28 | $18.36 | $18.55 | $18.19 | $18.34 | $17.58 | 112,863 |
| 2015-09-25 | $18.50 | $18.67 | $18.35 | $18.45 | $17.69 | 124,616 |
| 2015-09-24 | $18.01 | $18.34 | $17.89 | $18.34 | $17.58 | 102,729 |
| 2015-09-23 | $18.05 | $18.30 | $17.92 | $18.13 | $17.38 | 114,261 |
| 2015-09-22 | $18.17 | $18.18 | $17.92 | $18.01 | $17.23 | 131,641 |
| 2015-09-21 | $18.34 | $18.52 | $18.22 | $18.36 | $17.56 | 101,425 |
| 2015-09-18 | $18.51 | $18.75 | $18.17 | $18.23 | $17.44 | 235,553 |
| 2015-09-17 | $18.58 | $18.86 | $18.57 | $18.73 | $17.91 | 132,901 |
| 2015-09-16 | $18.58 | $18.70 | $18.45 | $18.58 | $17.77 | 222,602 |
| 2015-09-15 | $18.47 | $18.74 | $18.40 | $18.59 | $17.78 | 206,961 |
| 2015-09-14 | $18.66 | $18.66 | $18.33 | $18.41 | $17.61 | 71,949 |
| 2015-09-11 | $18.49 | $18.66 | $18.38 | $18.65 | $17.84 | 57,844 |
| 2015-09-10 | $18.60 | $18.79 | $18.49 | $18.59 | $17.78 | 53,173 |
| 2015-09-09 | $18.92 | $19.04 | $18.64 | $18.67 | $17.86 | 58,247 |
| 2015-09-08 | $18.76 | $18.92 | $18.66 | $18.85 | $18.03 | 127,317 |
CTS Corp (CTS) News Headlines
Recent CTS Corp (CTS) News
Similar Companies to CTS Corp (CTS) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |