Roundhill Acquirers Deep Value ETF (DEEP) Exchange: NYSE ARCA
Data as of April 29, 2024
$34.31 ($0.18) 0.53%
Roundhill Acquirers Deep Value ETF - Daily Information
Click for more stock information on Roundhill Acquirers Deep Value ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $34.33 |
| Previous Close | $34.31 |
| High | $34.37 |
| Low | $34.28 |
| Adjusted Open | $34.33 |
| Previous Adjusted Close | $34.31 |
| Adjusted High | $34.37 |
| Adjusted Low | $34.28 |
Invest in Roundhill Acquirers Deep Value ETF (DEEP)
Historical Stock Data for Roundhill Acquirers Deep Value ETF (DEEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $34.33 | $34.37 | $34.28 | $34.31 | $34.31 | 1,700 |
| 2024-04-26 | $34.16 | $34.19 | $34.13 | $34.13 | $34.13 | 3,574 |
| 2024-04-25 | $34.11 | $34.11 | $33.90 | $34.03 | $34.03 | 6,629 |
| 2024-04-24 | $34.40 | $34.42 | $34.31 | $34.42 | $34.42 | 723 |
| 2024-04-23 | $33.86 | $34.43 | $33.86 | $34.43 | $34.43 | 2,721 |
| 2024-04-22 | $33.73 | $34.07 | $33.73 | $33.87 | $33.87 | 3,378 |
| 2024-04-19 | $33.53 | $33.66 | $33.51 | $33.66 | $33.66 | 749 |
| 2024-04-18 | $33.33 | $33.46 | $33.16 | $33.21 | $33.21 | 1,030 |
| 2024-04-17 | $33.59 | $33.59 | $33.13 | $33.13 | $33.13 | 3,564 |
| 2024-04-16 | $33.39 | $33.41 | $33.39 | $33.41 | $33.41 | 674 |
| 2024-04-15 | $34.01 | $34.01 | $33.44 | $33.50 | $33.50 | 1,295 |
| 2024-04-12 | $34.19 | $34.19 | $33.81 | $33.82 | $33.82 | 715 |
| 2024-04-11 | $34.33 | $34.33 | $34.27 | $34.31 | $34.31 | 1,857 |
| 2024-04-10 | $34.40 | $34.46 | $34.21 | $34.21 | $34.21 | 1,311 |
| 2024-04-09 | $35.23 | $35.23 | $35.09 | $35.15 | $35.15 | 539 |
| 2024-04-08 | $35.02 | $35.18 | $35.02 | $35.09 | $35.09 | 1,358 |
| 2024-04-05 | $34.77 | $34.91 | $34.73 | $34.91 | $34.91 | 2,953 |
| 2024-04-04 | $35.34 | $35.36 | $34.83 | $34.83 | $34.83 | 910 |
| 2024-04-03 | $34.94 | $35.12 | $34.93 | $35.10 | $35.10 | 1,038 |
| 2024-04-02 | $35.46 | $35.46 | $34.88 | $35.02 | $35.02 | 735 |
| 2024-04-01 | $36.15 | $36.15 | $35.81 | $35.82 | $35.82 | 2,793 |
| 2024-03-28 | $35.92 | $36.09 | $35.92 | $36.09 | $36.09 | 3,776 |
| 2024-03-27 | $35.16 | $35.70 | $35.16 | $35.70 | $35.70 | 643 |
| 2024-03-26 | $35.02 | $35.20 | $34.98 | $34.98 | $34.98 | 4,609 |
| 2024-03-25 | $35.21 | $35.34 | $35.15 | $35.15 | $35.15 | 3,407 |
| 2024-03-22 | $35.22 | $35.22 | $35.22 | $35.22 | $35.14 | 299 |
| 2024-03-21 | $35.58 | $35.75 | $35.58 | $35.75 | $35.75 | 605 |
| 2024-03-20 | $34.52 | $35.35 | $34.52 | $35.35 | $35.35 | 1,979 |
| 2024-03-19 | $34.27 | $34.68 | $34.27 | $34.68 | $34.68 | 1,038 |
| 2024-03-18 | $34.57 | $34.61 | $34.43 | $34.43 | $34.43 | 3,063 |
| 2024-03-15 | $34.62 | $34.72 | $34.62 | $34.72 | $34.72 | 1,760 |
| 2024-03-14 | $34.72 | $34.72 | $34.30 | $34.41 | $34.41 | 6,907 |
| 2024-03-13 | $34.95 | $35.29 | $34.95 | $35.09 | $35.09 | 980 |
| 2024-03-12 | $34.95 | $35.09 | $34.86 | $34.95 | $34.95 | 4,316 |
| 2024-03-11 | $34.80 | $35.11 | $34.78 | $35.01 | $35.01 | 5,085 |
| 2024-03-08 | $35.10 | $35.49 | $35.02 | $35.11 | $35.11 | 1,232 |
| 2024-03-07 | $35.11 | $35.12 | $34.95 | $34.97 | $34.97 | 2,039 |
| 2024-03-06 | $34.84 | $34.84 | $34.76 | $34.79 | $34.79 | 5,202 |
| 2024-03-05 | $35.02 | $35.19 | $34.85 | $34.85 | $34.85 | 9,571 |
| 2024-03-04 | $35.40 | $35.45 | $35.15 | $35.15 | $35.15 | 1,854 |
| 2024-03-01 | $35.32 | $35.55 | $35.31 | $35.55 | $35.55 | 2,301 |
| 2024-02-29 | $35.41 | $35.60 | $35.40 | $35.57 | $35.57 | 5,386 |
| 2024-02-28 | $35.44 | $35.57 | $35.36 | $35.36 | $35.36 | 4,582 |
| 2024-02-27 | $35.21 | $35.59 | $35.21 | $35.59 | $35.59 | 2,166 |
| 2024-02-26 | $35.00 | $35.21 | $35.00 | $35.21 | $35.21 | 3,652 |
| 2024-02-23 | $34.89 | $35.14 | $34.89 | $35.02 | $35.02 | 2,300 |
| 2024-02-22 | $34.86 | $34.92 | $34.70 | $34.91 | $34.91 | 18,210 |
| 2024-02-21 | $35.02 | $35.03 | $34.87 | $35.03 | $35.03 | 1,253 |
| 2024-02-20 | $35.33 | $35.33 | $35.07 | $35.07 | $35.07 | 3,356 |
| 2024-02-16 | $35.68 | $35.71 | $35.61 | $35.61 | $35.61 | 1,838 |
| 2024-02-15 | $35.62 | $35.91 | $35.62 | $35.91 | $35.91 | 320 |
| 2024-02-14 | $35.07 | $35.33 | $34.90 | $35.33 | $35.33 | 2,090 |
| 2024-02-13 | $35.38 | $35.38 | $34.76 | $34.76 | $34.76 | 4,619 |
| 2024-02-12 | $35.50 | $36.50 | $35.50 | $36.47 | $36.47 | 9,224 |
| 2024-02-09 | $34.93 | $35.44 | $34.93 | $35.39 | $35.39 | 3,860 |
| 2024-02-08 | $34.89 | $35.11 | $34.89 | $35.10 | $35.10 | 2,863 |
| 2024-02-07 | $34.59 | $34.71 | $34.58 | $34.64 | $34.64 | 1,173 |
| 2024-02-06 | $34.81 | $34.87 | $34.74 | $34.75 | $34.75 | 2,118 |
| 2024-02-05 | $35.23 | $35.23 | $34.37 | $34.68 | $34.68 | 1,899 |
| 2024-02-02 | $35.14 | $35.35 | $35.14 | $35.23 | $35.23 | 5,589 |
| 2024-02-01 | $35.18 | $35.45 | $34.89 | $35.39 | $35.39 | 3,850 |
| 2024-01-31 | $35.58 | $35.82 | $35.02 | $35.02 | $35.02 | 895 |
| 2024-01-30 | $35.62 | $35.72 | $35.62 | $35.72 | $35.72 | 1,302 |
| 2024-01-29 | $35.54 | $35.79 | $35.42 | $35.79 | $35.79 | 1,790 |
| 2024-01-26 | $35.55 | $35.61 | $35.55 | $35.60 | $35.60 | 1,372 |
| 2024-01-25 | $35.63 | $35.63 | $35.32 | $35.45 | $35.45 | 1,029 |
| 2024-01-24 | $35.33 | $35.41 | $35.15 | $35.15 | $35.15 | 992 |
| 2024-01-23 | $35.31 | $35.32 | $35.26 | $35.26 | $35.26 | 706 |
| 2024-01-22 | $34.48 | $35.31 | $34.48 | $35.31 | $35.31 | 4,338 |
| 2024-01-19 | $34.10 | $34.51 | $34.10 | $34.51 | $34.51 | 2,844 |
| 2024-01-18 | $34.36 | $34.36 | $34.17 | $34.36 | $34.36 | 4,220 |
| 2024-01-17 | $33.99 | $34.24 | $33.86 | $34.24 | $34.24 | 3,202 |
| 2024-01-16 | $34.56 | $34.60 | $34.38 | $34.38 | $34.38 | 2,305 |
| 2024-01-12 | $35.42 | $35.42 | $34.90 | $34.90 | $34.90 | 1,216 |
| 2024-01-11 | $34.80 | $35.05 | $34.79 | $35.05 | $35.05 | 644 |
| 2024-01-10 | $35.16 | $35.29 | $35.16 | $35.29 | $35.29 | 671 |
| 2024-01-09 | $35.24 | $35.24 | $34.94 | $34.99 | $34.99 | 2,319 |
| 2024-01-08 | $35.31 | $35.58 | $35.31 | $35.58 | $35.58 | 978 |
| 2024-01-05 | $35.25 | $35.64 | $35.24 | $35.27 | $35.27 | 2,476 |
| 2024-01-04 | $35.43 | $35.47 | $35.37 | $35.37 | $35.37 | 1,537 |
| 2024-01-03 | $36.00 | $36.00 | $35.35 | $35.35 | $35.35 | 6,660 |
| 2024-01-02 | $36.14 | $36.53 | $36.12 | $36.25 | $36.25 | 3,497 |
| 2023-12-29 | $36.73 | $36.73 | $36.25 | $36.29 | $36.29 | 4,647 |
| 2023-12-28 | $36.64 | $36.74 | $36.60 | $36.66 | $36.66 | 5,443 |
| 2023-12-27 | $36.61 | $36.76 | $36.32 | $36.68 | $36.68 | 2,700 |
| 2023-12-26 | $36.43 | $36.66 | $36.43 | $36.62 | $36.62 | 3,321 |
| 2023-12-22 | $36.30 | $36.68 | $36.30 | $36.53 | $36.20 | 4,466 |
| 2023-12-21 | $36.11 | $36.32 | $36.06 | $36.32 | $35.99 | 2,241 |
| 2023-12-20 | $36.48 | $36.67 | $35.83 | $35.83 | $35.51 | 1,302 |
| 2023-12-19 | $35.45 | $36.33 | $35.45 | $36.33 | $36.00 | 3,805 |
| 2023-12-18 | $35.74 | $35.74 | $35.46 | $35.46 | $35.14 | 1,915 |
| 2023-12-15 | $36.03 | $36.03 | $35.72 | $35.86 | $35.53 | 2,291 |
| 2023-12-14 | $35.78 | $36.03 | $35.78 | $36.03 | $35.70 | 3,773 |
| 2023-12-13 | $33.95 | $34.98 | $33.73 | $34.98 | $34.66 | 4,091 |
| 2023-12-12 | $33.90 | $34.02 | $33.90 | $33.98 | $33.68 | 1,808 |
| 2023-12-11 | $34.15 | $34.15 | $34.09 | $34.12 | $33.81 | 2,058 |
| 2023-12-08 | $33.87 | $34.21 | $33.87 | $34.14 | $33.83 | 3,058 |
| 2023-12-07 | $33.62 | $33.88 | $33.55 | $33.88 | $33.57 | 2,017 |
| 2023-12-06 | $33.76 | $33.87 | $33.47 | $33.51 | $33.20 | 713 |
| 2023-12-05 | $33.97 | $33.97 | $33.54 | $33.54 | $33.24 | 1,067 |
| 2023-12-04 | $33.80 | $34.06 | $33.80 | $34.03 | $33.72 | 4,917 |
| 2023-12-01 | $33.17 | $33.71 | $33.17 | $33.71 | $33.40 | 6,197 |
| 2023-11-30 | $32.82 | $32.92 | $32.82 | $32.86 | $32.56 | 1,462 |
| 2023-11-29 | $32.91 | $33.00 | $32.80 | $32.80 | $32.50 | 2,566 |
| 2023-11-28 | $32.81 | $32.85 | $32.67 | $32.67 | $32.37 | 3,206 |
| 2023-11-27 | $32.78 | $32.98 | $32.78 | $32.93 | $32.63 | 3,710 |
| 2023-11-24 | $32.61 | $33.06 | $32.61 | $32.99 | $32.69 | 3,431 |
| 2023-11-22 | $32.65 | $32.80 | $32.65 | $32.67 | $32.38 | 1,331 |
| 2023-11-21 | $32.68 | $32.68 | $32.49 | $32.49 | $32.20 | 424 |
| 2023-11-20 | $32.68 | $32.84 | $32.68 | $32.79 | $32.49 | 4,712 |
| 2023-11-17 | $32.66 | $32.68 | $32.66 | $32.68 | $32.38 | 593 |
| 2023-11-16 | $32.10 | $32.12 | $32.10 | $32.12 | $31.83 | 961 |
| 2023-11-15 | $32.50 | $32.96 | $32.50 | $32.69 | $32.40 | 2,409 |
| 2023-11-14 | $32.24 | $32.58 | $32.24 | $32.58 | $32.28 | 2,335 |
| 2023-11-13 | $31.19 | $31.28 | $31.10 | $31.22 | $30.94 | 2,623 |
| 2023-11-10 | $31.08 | $31.32 | $30.92 | $31.28 | $30.99 | 1,870 |
| 2023-11-09 | $31.36 | $31.43 | $31.07 | $31.07 | $31.07 | 4,279 |
| 2023-11-08 | $31.74 | $31.74 | $31.37 | $31.39 | $31.39 | 1,991 |
| 2023-11-07 | $32.00 | $32.00 | $31.83 | $31.84 | $31.84 | 1,868 |
| 2023-11-06 | $32.41 | $32.41 | $32.09 | $32.16 | $32.16 | 2,835 |
| 2023-11-03 | $32.30 | $32.71 | $32.30 | $32.52 | $32.52 | 2,017 |
| 2023-11-02 | $31.81 | $31.99 | $31.75 | $31.99 | $31.99 | 2,414 |
| 2023-11-01 | $31.37 | $31.51 | $31.36 | $31.51 | $31.51 | 1,641 |
| 2023-10-31 | $31.29 | $31.36 | $31.29 | $31.36 | $31.36 | 792 |
| 2023-10-30 | $31.01 | $31.13 | $30.94 | $31.13 | $31.13 | 2,361 |
| 2023-10-27 | $31.13 | $31.13 | $30.85 | $30.87 | $30.87 | 3,471 |
| 2023-10-26 | $31.02 | $31.20 | $31.00 | $31.15 | $31.15 | 1,988 |
| 2023-10-25 | $31.16 | $31.16 | $30.86 | $30.97 | $30.97 | 4,909 |
| 2023-10-24 | $31.12 | $31.37 | $31.11 | $31.26 | $31.26 | 5,313 |
| 2023-10-23 | $31.36 | $31.50 | $31.02 | $31.02 | $31.02 | 6,732 |
| 2023-10-20 | $31.93 | $31.93 | $31.47 | $31.50 | $31.50 | 7,019 |
| 2023-10-19 | $32.26 | $32.29 | $31.91 | $31.91 | $31.91 | 1,241 |
| 2023-10-18 | $32.85 | $32.85 | $32.38 | $32.39 | $32.39 | 1,702 |
| 2023-10-17 | $32.46 | $33.04 | $32.46 | $32.97 | $32.97 | 1,759 |
| 2023-10-16 | $32.09 | $32.51 | $32.09 | $32.51 | $32.51 | 1,567 |
| 2023-10-13 | $32.38 | $32.38 | $32.05 | $32.05 | $32.05 | 526 |
| 2023-10-12 | $32.39 | $32.43 | $32.18 | $32.25 | $32.25 | 5,075 |
| 2023-10-11 | $32.96 | $32.96 | $32.71 | $32.82 | $32.82 | 2,068 |
| 2023-10-10 | $32.84 | $33.00 | $32.84 | $32.86 | $32.86 | 3,862 |
| 2023-10-09 | $32.32 | $32.66 | $32.32 | $32.66 | $32.66 | 1,329 |
| 2023-10-06 | $31.93 | $32.45 | $31.93 | $32.29 | $32.29 | 3,333 |
| 2023-10-05 | $32.04 | $32.09 | $32.00 | $32.06 | $32.06 | 3,987 |
| 2023-10-04 | $31.98 | $32.15 | $31.98 | $32.11 | $32.11 | 3,339 |
| 2023-10-03 | $32.60 | $32.61 | $32.09 | $32.15 | $32.15 | 13,163 |
| 2023-10-02 | $32.73 | $32.74 | $32.65 | $32.68 | $32.68 | 2,286 |
| 2023-09-29 | $33.10 | $33.10 | $33.00 | $33.06 | $33.06 | 4,927 |
| 2023-09-28 | $32.85 | $33.29 | $32.85 | $33.08 | $33.08 | 7,502 |
| 2023-09-27 | $32.53 | $32.97 | $32.53 | $32.85 | $32.85 | 1,568 |
| 2023-09-26 | $32.71 | $32.72 | $32.41 | $32.41 | $32.41 | 1,886 |
| 2023-09-25 | $32.43 | $32.89 | $32.43 | $32.85 | $32.85 | 8,161 |
| 2023-09-22 | $32.75 | $32.76 | $32.61 | $32.62 | $32.62 | 7,358 |
| 2023-09-21 | $32.58 | $32.60 | $32.45 | $32.60 | $32.60 | 7,768 |
| 2023-09-20 | $33.16 | $33.22 | $32.77 | $32.77 | $32.77 | 6,109 |
| 2023-09-19 | $33.07 | $33.07 | $32.83 | $32.83 | $32.83 | 17,459 |
| 2023-09-18 | $33.11 | $33.11 | $33.07 | $33.07 | $33.07 | 1,318 |
| 2023-09-15 | $33.58 | $33.58 | $33.21 | $33.21 | $33.21 | 4,894 |
| 2023-09-14 | $32.94 | $33.70 | $32.94 | $33.70 | $33.70 | 1,813 |
| 2023-09-13 | $32.92 | $32.92 | $32.67 | $32.76 | $32.76 | 1,274 |
| 2023-09-12 | $33.00 | $33.04 | $32.97 | $32.97 | $32.97 | 3,368 |
| 2023-09-11 | $33.03 | $33.14 | $32.92 | $32.93 | $32.92 | 8,637 |
| 2023-09-08 | $32.90 | $32.92 | $32.87 | $32.91 | $32.89 | 6,231 |
| 2023-09-07 | $33.09 | $33.09 | $32.78 | $32.94 | $32.93 | 4,621 |
| 2023-09-06 | $33.43 | $33.46 | $33.08 | $33.22 | $33.20 | 3,837 |
| 2023-09-05 | $34.29 | $34.29 | $33.39 | $33.47 | $33.46 | 7,607 |
| 2023-09-01 | $34.28 | $34.52 | $34.28 | $34.52 | $34.51 | 6,157 |
| 2023-08-31 | $34.31 | $34.31 | $34.01 | $34.01 | $34.00 | 1,920 |
| 2023-08-30 | $33.90 | $34.25 | $33.88 | $34.08 | $34.06 | 5,366 |
| 2023-08-29 | $33.83 | $34.09 | $33.68 | $33.93 | $33.92 | 13,378 |
| 2023-08-28 | $33.59 | $33.86 | $33.58 | $33.64 | $33.62 | 2,630 |
| 2023-08-25 | $33.47 | $33.55 | $33.20 | $33.46 | $33.44 | 22,508 |
| 2023-08-24 | $33.35 | $33.55 | $33.35 | $33.38 | $33.37 | 9,758 |
| 2023-08-23 | $33.38 | $33.57 | $33.36 | $33.51 | $33.50 | 12,997 |
| 2023-08-22 | $33.79 | $33.92 | $33.41 | $33.48 | $33.48 | 10,985 |
| 2023-08-21 | $34.14 | $34.15 | $33.66 | $33.84 | $33.84 | 10,610 |
| 2023-08-18 | $34.44 | $34.56 | $33.91 | $34.10 | $34.10 | 46,807 |
| 2023-08-17 | $34.09 | $34.70 | $34.02 | $34.44 | $34.44 | 95,693 |
| 2023-08-16 | $34.45 | $34.45 | $33.90 | $33.90 | $33.90 | 2,004 |
| 2023-08-15 | $34.35 | $34.37 | $34.28 | $34.37 | $34.37 | 336 |
| 2023-08-14 | $34.47 | $34.70 | $34.47 | $34.70 | $34.70 | 2,272 |
| 2023-08-11 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 199 |
| 2023-08-10 | $35.23 | $35.42 | $34.84 | $34.84 | $34.84 | 885 |
| 2023-08-09 | $35.19 | $35.24 | $35.08 | $35.08 | $35.08 | 568 |
| 2023-08-08 | $35.16 | $35.16 | $34.85 | $35.15 | $35.15 | 1,247 |
| 2023-08-07 | $35.35 | $35.43 | $35.30 | $35.42 | $35.42 | 1,816 |
| 2023-08-04 | $35.35 | $35.35 | $35.12 | $35.13 | $35.13 | 4,611 |
| 2023-08-03 | $35.03 | $35.03 | $34.92 | $35.03 | $35.03 | 613 |
| 2023-08-02 | $35.24 | $35.24 | $35.11 | $35.14 | $35.14 | 583 |
| 2023-08-01 | $35.40 | $35.64 | $35.29 | $35.64 | $35.64 | 12,712 |
| 2023-07-31 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 207 |
| 2023-07-28 | $35.31 | $35.47 | $35.31 | $35.42 | $35.42 | 2,222 |
| 2023-07-27 | $35.54 | $35.60 | $35.08 | $35.08 | $35.08 | 4,573 |
| 2023-07-26 | $35.34 | $35.49 | $35.34 | $35.41 | $35.41 | 2,788 |
| 2023-07-25 | $35.05 | $35.22 | $35.02 | $35.02 | $35.02 | 2,324 |
| 2023-07-24 | $34.67 | $34.86 | $34.60 | $34.86 | $34.86 | 966 |
| 2023-07-21 | $34.54 | $34.54 | $34.37 | $34.37 | $34.37 | 506 |
| 2023-07-20 | $34.67 | $34.67 | $34.38 | $34.50 | $34.50 | 7,334 |
| 2023-07-19 | $34.50 | $34.63 | $34.48 | $34.63 | $34.63 | 2,523 |
| 2023-07-18 | $34.34 | $34.39 | $34.25 | $34.39 | $34.39 | 1,045 |
| 2023-07-17 | $33.62 | $34.10 | $33.62 | $33.91 | $33.91 | 2,296 |
| 2023-07-14 | $33.70 | $33.78 | $33.40 | $33.61 | $33.61 | 1,185 |
| 2023-07-13 | $33.72 | $34.01 | $33.72 | $34.01 | $34.01 | 1,680 |
| 2023-07-12 | $33.75 | $33.89 | $33.75 | $33.75 | $33.75 | 5,822 |
| 2023-07-11 | $33.35 | $33.41 | $33.27 | $33.41 | $33.41 | 925 |
| 2023-07-10 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 201 |
| 2023-07-07 | $32.40 | $33.03 | $32.40 | $32.84 | $32.84 | 3,088 |
| 2023-07-06 | $32.59 | $32.59 | $32.27 | $32.41 | $32.41 | 1,447 |
| 2023-07-05 | $33.04 | $33.04 | $32.85 | $32.88 | $32.88 | 2,323 |
| 2023-07-03 | $32.88 | $33.23 | $32.88 | $33.23 | $33.23 | 1,344 |
| 2023-06-30 | $33.23 | $33.23 | $32.96 | $32.96 | $32.96 | 1,846 |
| 2023-06-29 | $33.00 | $33.04 | $32.97 | $32.97 | $32.97 | 1,326 |
| 2023-06-28 | $32.43 | $32.50 | $32.43 | $32.49 | $32.49 | 3,545 |
| 2023-06-27 | $32.67 | $32.67 | $32.52 | $32.52 | $32.52 | 1,028 |
| 2023-06-26 | $32.10 | $32.24 | $32.10 | $32.10 | $32.10 | 2,519 |
| 2023-06-23 | $32.05 | $32.05 | $31.87 | $31.87 | $31.87 | 470 |
| 2023-06-22 | $32.53 | $32.53 | $32.26 | $32.26 | $32.26 | 1,113 |
| 2023-06-21 | $32.57 | $32.76 | $32.57 | $32.67 | $32.67 | 583 |
| 2023-06-20 | $32.70 | $32.70 | $32.56 | $32.62 | $32.62 | 3,128 |
| 2023-06-16 | $32.90 | $32.94 | $32.78 | $32.78 | $32.78 | 585 |
| 2023-06-15 | $32.78 | $33.06 | $32.74 | $33.04 | $33.04 | 2,344 |
| 2023-06-14 | $33.55 | $33.55 | $32.77 | $32.84 | $32.84 | 2,945 |
| 2023-06-13 | $33.45 | $33.45 | $33.40 | $33.40 | $33.40 | 549 |
| 2023-06-12 | $33.13 | $33.19 | $33.07 | $33.19 | $33.02 | 1,399 |
| 2023-06-09 | $33.29 | $33.35 | $33.03 | $33.03 | $32.87 | 2,490 |
| 2023-06-08 | $33.52 | $33.53 | $33.46 | $33.46 | $33.30 | 1,300 |
| 2023-06-07 | $33.10 | $33.70 | $33.10 | $33.70 | $33.70 | 766 |
| 2023-06-06 | $31.22 | $32.70 | $31.22 | $32.70 | $32.70 | 313 |
| 2023-06-05 | $31.75 | $31.75 | $31.57 | $31.62 | $31.62 | 1,231 |
| 2023-06-02 | $31.35 | $32.13 | $31.35 | $32.09 | $32.09 | 3,088 |
| 2023-06-01 | $30.89 | $30.89 | $30.81 | $30.81 | $30.81 | 418 |
| 2023-05-31 | $30.57 | $30.60 | $30.48 | $30.60 | $30.60 | 758 |
| 2023-05-30 | $31.05 | $31.13 | $31.02 | $31.10 | $31.10 | 1,555 |
| 2023-05-26 | $31.37 | $31.41 | $31.37 | $31.41 | $31.41 | 329 |
| 2023-05-25 | $31.21 | $31.21 | $31.14 | $31.14 | $31.14 | 1,150 |
| 2023-05-24 | $31.48 | $31.62 | $31.27 | $31.34 | $31.34 | 8,645 |
| 2023-05-23 | $31.92 | $32.01 | $31.82 | $31.82 | $31.82 | 713 |
| 2023-05-22 | $31.68 | $31.69 | $31.68 | $31.69 | $31.69 | 224 |
| 2023-05-19 | $31.55 | $31.55 | $31.45 | $31.55 | $31.55 | 1,872 |
| 2023-05-18 | $31.41 | $31.94 | $31.41 | $31.94 | $31.94 | 2,068 |
| 2023-05-17 | $30.63 | $31.54 | $30.63 | $31.54 | $31.54 | 906 |
| 2023-05-16 | $30.86 | $30.86 | $30.66 | $30.66 | $30.66 | 421 |
| 2023-05-15 | $30.73 | $30.98 | $30.71 | $30.98 | $30.98 | 991 |
| 2023-05-12 | $30.55 | $30.66 | $30.55 | $30.66 | $30.66 | 432 |
| 2023-05-11 | $30.57 | $30.74 | $30.57 | $30.74 | $30.74 | 1,334 |
| 2023-05-10 | $30.65 | $30.81 | $30.58 | $30.81 | $30.81 | 718 |
| 2023-05-09 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 41 |
| 2023-05-08 | $30.74 | $30.80 | $30.63 | $30.73 | $30.73 | 5,516 |
| 2023-05-05 | $30.28 | $30.95 | $30.28 | $30.91 | $30.91 | 1,555 |
| 2023-05-04 | $30.00 | $30.00 | $29.82 | $29.93 | $29.93 | 944 |
| 2023-05-03 | $30.82 | $30.92 | $30.42 | $30.42 | $30.42 | 937 |
| 2023-05-02 | $30.17 | $30.56 | $30.17 | $30.56 | $30.56 | 2,207 |
| 2023-05-01 | $31.47 | $31.47 | $31.15 | $31.15 | $31.15 | 787 |
| 2023-04-28 | $31.23 | $31.28 | $31.12 | $31.13 | $31.13 | 7,064 |
| 2023-04-27 | $30.52 | $30.94 | $30.51 | $30.83 | $30.83 | 1,465 |
| 2023-04-26 | $30.70 | $30.70 | $30.44 | $30.44 | $30.44 | 530 |
| 2023-04-25 | $31.14 | $31.16 | $30.57 | $30.60 | $30.60 | 6,540 |
| 2023-04-24 | $31.55 | $31.55 | $31.44 | $31.47 | $31.47 | 4,751 |
| 2023-04-21 | $31.72 | $31.72 | $31.52 | $31.59 | $31.59 | 2,369 |
| 2023-04-20 | $31.65 | $31.88 | $31.65 | $31.80 | $31.80 | 5,027 |
| 2023-04-19 | $31.88 | $31.95 | $31.88 | $31.88 | $31.88 | 2,211 |
| 2023-04-18 | $32.22 | $32.22 | $31.94 | $31.94 | $31.94 | 1,424 |
| 2023-04-17 | $31.91 | $32.04 | $31.90 | $32.04 | $32.04 | 4,287 |
| 2023-04-14 | $32.33 | $32.33 | $31.77 | $31.90 | $31.90 | 8,593 |
| 2023-04-13 | $31.83 | $32.14 | $31.72 | $32.03 | $32.03 | 2,193 |
| 2023-04-12 | $32.00 | $32.00 | $31.59 | $31.59 | $31.59 | 1,271 |
| 2023-04-11 | $31.22 | $31.91 | $31.19 | $31.78 | $31.78 | 6,123 |
| 2023-04-10 | $31.19 | $31.19 | $31.12 | $31.14 | $31.14 | 794 |
| 2023-04-06 | $30.70 | $30.85 | $30.69 | $30.79 | $30.79 | 1,117 |
| 2023-04-05 | $31.11 | $31.11 | $30.61 | $30.82 | $30.82 | 5,234 |
| 2023-04-04 | $31.64 | $31.64 | $30.97 | $31.08 | $31.08 | 2,426 |
| 2023-04-03 | $31.85 | $31.88 | $31.57 | $31.80 | $31.80 | 7,909 |
| 2023-03-31 | $31.37 | $31.69 | $31.37 | $31.69 | $31.69 | 8,583 |
| 2023-03-30 | $31.39 | $31.45 | $31.05 | $31.11 | $31.11 | 1,141 |
| 2023-03-29 | $31.01 | $31.10 | $31.01 | $31.10 | $31.10 | 654 |
| 2023-03-28 | $31.10 | $31.11 | $30.93 | $30.99 | $30.99 | 1,995 |
| 2023-03-27 | $30.58 | $30.99 | $30.58 | $30.99 | $30.99 | 8,153 |
| 2023-03-24 | $30.00 | $30.49 | $30.00 | $30.48 | $30.48 | 3,342 |
| 2023-03-23 | $30.76 | $30.87 | $30.45 | $30.45 | $30.45 | 3,370 |
| 2023-03-22 | $31.18 | $31.35 | $30.64 | $30.64 | $30.64 | 1,831 |
| 2023-03-21 | $30.86 | $31.28 | $30.86 | $31.28 | $31.28 | 627 |
| 2023-03-20 | $30.63 | $30.81 | $30.56 | $30.56 | $30.56 | 2,685 |
| 2023-03-17 | $31.00 | $31.00 | $30.36 | $30.36 | $30.36 | 3,108 |
| 2023-03-16 | $30.74 | $31.37 | $30.49 | $31.27 | $31.27 | 5,279 |
| 2023-03-15 | $31.08 | $31.08 | $30.65 | $30.98 | $30.98 | 10,915 |
| 2023-03-14 | $31.68 | $32.28 | $31.57 | $31.72 | $31.72 | 7,744 |
| 2023-03-13 | $31.66 | $31.74 | $31.31 | $31.31 | $31.22 | 2,577 |
| 2023-03-10 | $32.69 | $32.84 | $32.02 | $32.19 | $32.10 | 2,990 |
| 2023-03-09 | $33.78 | $33.78 | $33.15 | $33.15 | $33.06 | 2,144 |
| 2023-03-08 | $33.67 | $33.85 | $33.57 | $33.85 | $33.85 | 1,040 |
| 2023-03-07 | $33.63 | $33.91 | $33.63 | $33.78 | $33.78 | 1,360 |
| 2023-03-06 | $34.69 | $34.69 | $33.64 | $33.66 | $33.66 | 1,711 |
| 2023-03-03 | $34.49 | $34.74 | $34.15 | $34.74 | $34.74 | 4,703 |
| 2023-03-02 | $34.19 | $34.31 | $34.19 | $34.30 | $34.30 | 2,413 |
| 2023-03-01 | $33.90 | $34.02 | $33.73 | $34.02 | $34.02 | 1,898 |
| 2023-02-28 | $34.06 | $34.10 | $33.92 | $33.92 | $33.92 | 2,622 |
| 2023-02-27 | $33.84 | $33.95 | $33.81 | $33.81 | $33.81 | 2,283 |
| 2023-02-24 | $33.27 | $33.64 | $33.27 | $33.63 | $33.63 | 40,178 |
| 2023-02-23 | $33.64 | $33.84 | $33.61 | $33.84 | $33.84 | 3,592 |
| 2023-02-22 | $33.74 | $33.75 | $33.53 | $33.57 | $33.57 | 1,594 |
| 2023-02-21 | $34.39 | $34.44 | $33.50 | $33.50 | $33.50 | 2,938 |
| 2023-02-17 | $34.62 | $34.91 | $34.60 | $34.87 | $34.87 | 3,809 |
| 2023-02-16 | $34.29 | $34.87 | $34.29 | $34.66 | $34.66 | 1,870 |
| 2023-02-15 | $34.20 | $34.83 | $34.20 | $34.83 | $34.83 | 2,464 |
| 2023-02-14 | $33.94 | $34.37 | $33.91 | $34.37 | $34.37 | 471 |
| 2023-02-13 | $33.71 | $34.30 | $33.71 | $34.30 | $34.30 | 941 |
| 2023-02-10 | $33.80 | $33.85 | $33.70 | $33.82 | $33.82 | 4,202 |
| 2023-02-09 | $34.82 | $34.86 | $33.91 | $33.95 | $33.95 | 1,628 |
| 2023-02-08 | $34.90 | $34.90 | $34.53 | $34.53 | $34.53 | 2,337 |
| 2023-02-07 | $34.50 | $35.07 | $34.50 | $35.07 | $35.07 | 2,409 |
| 2023-02-06 | $35.23 | $35.23 | $34.69 | $34.88 | $34.88 | 7,427 |
| 2023-02-03 | $35.31 | $35.71 | $35.31 | $35.45 | $35.45 | 3,913 |
| 2023-02-02 | $35.13 | $35.62 | $35.13 | $35.60 | $35.60 | 16,449 |
| 2023-02-01 | $34.11 | $34.81 | $34.04 | $34.70 | $34.70 | 6,195 |
| 2023-01-31 | $33.47 | $34.18 | $33.41 | $34.18 | $34.18 | 12,457 |
| 2023-01-30 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 530 |
| 2023-01-27 | $33.24 | $33.58 | $33.24 | $33.54 | $33.54 | 4,943 |
| 2023-01-26 | $33.17 | $33.29 | $32.94 | $33.29 | $33.29 | 4,792 |
| 2023-01-25 | $32.69 | $33.10 | $32.69 | $33.09 | $33.09 | 4,075 |
| 2023-01-24 | $32.80 | $33.00 | $32.80 | $32.89 | $32.89 | 3,297 |
| 2023-01-23 | $32.70 | $33.23 | $32.69 | $33.04 | $33.04 | 3,131 |
| 2023-01-20 | $32.18 | $32.65 | $32.18 | $32.65 | $32.65 | 5,815 |
| 2023-01-19 | $31.93 | $32.07 | $31.93 | $32.04 | $32.04 | 5,808 |
| 2023-01-18 | $32.95 | $33.25 | $32.37 | $32.37 | $32.37 | 16,301 |
| 2023-01-17 | $33.09 | $33.09 | $32.80 | $32.87 | $32.87 | 3,327 |
| 2023-01-13 | $32.66 | $33.01 | $32.66 | $32.96 | $32.96 | 2,469 |
| 2023-01-12 | $32.60 | $32.84 | $32.50 | $32.84 | $32.84 | 2,890 |
| 2023-01-11 | $32.00 | $32.36 | $32.00 | $32.36 | $32.36 | 3,315 |
| 2023-01-10 | $31.49 | $31.94 | $31.33 | $31.94 | $31.94 | 1,634 |
| 2023-01-09 | $31.62 | $31.81 | $31.40 | $31.40 | $31.40 | 2,221 |
| 2023-01-06 | $31.22 | $31.45 | $31.22 | $31.41 | $31.41 | 2,500 |
| 2023-01-05 | $30.50 | $30.59 | $30.32 | $30.53 | $30.53 | 5,316 |
| 2023-01-04 | $30.63 | $30.90 | $30.63 | $30.78 | $30.78 | 4,191 |
| 2023-01-03 | $30.20 | $30.69 | $30.18 | $30.34 | $30.34 | 10,075 |
| 2022-12-30 | $30.00 | $30.19 | $29.98 | $30.19 | $30.19 | 3,184 |
| 2022-12-29 | $29.71 | $30.29 | $29.71 | $30.29 | $30.29 | 1,065 |
| 2022-12-28 | $30.14 | $30.14 | $29.39 | $29.40 | $29.40 | 15,087 |
| 2022-12-27 | $30.33 | $30.33 | $30.00 | $30.13 | $30.13 | 10,862 |
| 2022-12-23 | $29.88 | $30.27 | $29.86 | $30.26 | $30.26 | 6,796 |
| 2022-12-22 | $29.77 | $29.92 | $29.57 | $29.92 | $29.92 | 1,897 |
| 2022-12-21 | $29.82 | $30.40 | $29.82 | $30.33 | $30.33 | 2,131 |
| 2022-12-20 | $29.71 | $29.72 | $29.71 | $29.72 | $29.72 | 169 |
| 2022-12-19 | $29.69 | $29.69 | $29.62 | $29.66 | $29.66 | 2,361 |
| 2022-12-16 | $30.18 | $30.28 | $30.14 | $30.14 | $30.14 | 1,521 |
| 2022-12-15 | $30.79 | $30.79 | $30.30 | $30.30 | $30.30 | 1,969 |
| 2022-12-14 | $31.30 | $31.30 | $30.91 | $31.02 | $31.02 | 1,789 |
| 2022-12-13 | $32.00 | $32.00 | $31.04 | $31.04 | $31.04 | 1,859 |
| 2022-12-12 | $31.04 | $31.17 | $30.88 | $31.15 | $30.91 | 2,797 |
| 2022-12-09 | $31.23 | $31.29 | $30.96 | $30.96 | $30.72 | 2,090 |
| 2022-12-08 | $31.33 | $31.34 | $31.33 | $31.34 | $31.09 | 239 |
| 2022-12-07 | $31.61 | $31.61 | $31.30 | $31.30 | $31.06 | 3,437 |
| 2022-12-06 | $31.47 | $31.81 | $31.47 | $31.59 | $31.59 | 4,865 |
| 2022-12-05 | $31.81 | $31.86 | $31.61 | $31.61 | $31.61 | 1,630 |
| 2022-12-02 | $31.81 | $32.28 | $31.81 | $32.28 | $32.28 | 1,713 |
| 2022-12-01 | $32.06 | $32.15 | $32.01 | $32.01 | $32.01 | 2,501 |
| 2022-11-30 | $31.58 | $32.18 | $31.32 | $32.18 | $32.18 | 2,362 |
| 2022-11-29 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 114 |
| 2022-11-28 | $31.65 | $31.67 | $31.53 | $31.53 | $31.53 | 3,766 |
| 2022-11-25 | $32.12 | $32.12 | $32.01 | $32.01 | $32.01 | 410 |
| 2022-11-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 252 |
| 2022-11-22 | $31.76 | $32.05 | $31.76 | $32.05 | $32.05 | 601 |
| 2022-11-21 | $31.51 | $31.55 | $31.49 | $31.54 | $31.54 | 1,060 |
| 2022-11-18 | $31.68 | $31.73 | $31.56 | $31.59 | $31.59 | 1,738 |
| 2022-11-17 | $30.96 | $31.37 | $30.96 | $31.37 | $31.37 | 3,825 |
| 2022-11-16 | $31.82 | $31.82 | $31.37 | $31.37 | $31.37 | 1,637 |
| 2022-11-15 | $31.82 | $32.27 | $31.82 | $32.02 | $32.02 | 12,553 |
| 2022-11-14 | $31.72 | $32.03 | $31.60 | $31.60 | $31.60 | 8,748 |
| 2022-11-11 | $31.87 | $32.04 | $31.84 | $31.84 | $31.84 | 4,847 |
| 2022-11-10 | $30.35 | $31.66 | $30.35 | $31.64 | $31.64 | 2,148 |
| 2022-11-09 | $30.56 | $30.56 | $29.83 | $29.83 | $29.83 | 2,175 |
| 2022-11-08 | $30.56 | $30.73 | $30.56 | $30.61 | $30.61 | 3,393 |
| 2022-11-07 | $30.39 | $30.65 | $30.39 | $30.65 | $30.65 | 389 |
| 2022-11-04 | $30.05 | $30.52 | $29.91 | $30.25 | $30.25 | 3,139 |
| 2022-11-03 | $29.97 | $29.97 | $29.76 | $29.76 | $29.76 | 1,122 |
| 2022-11-02 | $30.67 | $30.93 | $29.93 | $29.93 | $29.93 | 8,638 |
| 2022-11-01 | $31.14 | $31.18 | $31.02 | $31.18 | $31.18 | 5,503 |
| 2022-10-31 | $30.96 | $30.96 | $30.92 | $30.93 | $30.93 | 1,706 |
| 2022-10-28 | $30.70 | $31.03 | $30.47 | $31.03 | $31.03 | 2,148 |
| 2022-10-27 | $30.50 | $30.74 | $30.38 | $30.38 | $30.38 | 5,065 |
| 2022-10-26 | $30.26 | $30.93 | $30.26 | $30.45 | $30.45 | 1,213 |
| 2022-10-25 | $30.40 | $30.40 | $30.30 | $30.30 | $30.30 | 1,083 |
| 2022-10-24 | $29.53 | $29.73 | $29.53 | $29.67 | $29.67 | 1,949 |
| 2022-10-21 | $28.78 | $29.54 | $28.78 | $29.46 | $29.46 | 1,935 |
| 2022-10-20 | $29.24 | $29.24 | $28.62 | $28.69 | $28.69 | 406 |
| 2022-10-19 | $29.06 | $29.08 | $28.73 | $28.96 | $28.96 | 909 |
| 2022-10-18 | $29.99 | $29.99 | $29.41 | $29.52 | $29.52 | 1,212 |
| 2022-10-17 | $28.98 | $29.35 | $28.98 | $29.29 | $29.29 | 10,724 |
| 2022-10-14 | $29.50 | $29.50 | $28.60 | $28.60 | $28.60 | 4,883 |
| 2022-10-13 | $28.15 | $29.29 | $28.14 | $29.29 | $29.29 | 13,967 |
| 2022-10-12 | $28.54 | $28.66 | $28.54 | $28.65 | $28.65 | 2,964 |
| 2022-10-11 | $28.38 | $28.81 | $28.38 | $28.63 | $28.63 | 6,160 |
| 2022-10-10 | $28.45 | $28.69 | $28.45 | $28.58 | $28.58 | 2,344 |
| 2022-10-07 | $28.48 | $28.56 | $28.32 | $28.40 | $28.40 | 3,703 |
| 2022-10-06 | $29.15 | $29.19 | $29.09 | $29.09 | $29.09 | 2,956 |
| 2022-10-05 | $29.06 | $29.26 | $28.95 | $29.21 | $29.21 | 5,047 |
| 2022-10-04 | $29.40 | $29.49 | $29.39 | $29.49 | $29.49 | 2,034 |
| 2022-10-03 | $28.00 | $28.64 | $28.00 | $28.46 | $28.46 | 8,808 |
| 2022-09-30 | $28.16 | $28.19 | $27.80 | $27.80 | $27.80 | 2,666 |
| 2022-09-29 | $27.73 | $27.99 | $27.70 | $27.99 | $27.99 | 4,927 |
| 2022-09-28 | $28.21 | $28.69 | $28.20 | $28.61 | $28.61 | 2,446 |
| 2022-09-27 | $27.76 | $28.10 | $27.50 | $27.77 | $27.77 | 9,900 |
| 2022-09-26 | $27.66 | $28.25 | $27.63 | $27.63 | $27.63 | 10,701 |
| 2022-09-23 | $28.07 | $28.07 | $27.70 | $27.89 | $27.89 | 6,280 |
| 2022-09-22 | $29.03 | $29.03 | $28.61 | $28.63 | $28.63 | 18,047 |
| 2022-09-21 | $29.66 | $29.71 | $29.11 | $29.11 | $29.11 | 2,294 |
| 2022-09-20 | $29.64 | $29.64 | $29.39 | $29.44 | $29.44 | 1,317 |
| 2022-09-19 | $29.85 | $30.02 | $29.85 | $30.02 | $30.02 | 974 |
| 2022-09-16 | $29.55 | $29.66 | $29.46 | $29.65 | $29.65 | 3,332 |
| 2022-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 94 |
| 2022-09-14 | $30.02 | $30.16 | $29.78 | $29.99 | $29.99 | 9,587 |
| 2022-09-13 | $30.85 | $30.90 | $30.14 | $30.16 | $30.16 | 6,633 |
| 2022-09-12 | $31.54 | $31.56 | $31.36 | $31.44 | $31.43 | 1,762 |
| 2022-09-09 | $30.70 | $31.21 | $30.70 | $31.21 | $31.20 | 3,081 |
| 2022-09-08 | $30.58 | $30.59 | $30.36 | $30.59 | $30.59 | 433 |
| 2022-09-07 | $30.35 | $30.79 | $30.35 | $30.76 | $30.76 | 40,177 |
| 2022-09-06 | $30.34 | $30.40 | $30.30 | $30.30 | $30.30 | 1,935 |
| 2022-09-02 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 542 |
| 2022-09-01 | $31.01 | $31.07 | $31.01 | $31.07 | $31.07 | 990 |
| 2022-08-31 | $31.49 | $31.56 | $31.35 | $31.35 | $31.35 | 6,231 |
| 2022-08-30 | $32.21 | $32.21 | $31.79 | $31.80 | $31.80 | 1,943 |
| 2022-08-29 | $32.27 | $32.35 | $32.22 | $32.22 | $32.22 | 1,000 |
| 2022-08-26 | $33.30 | $33.30 | $32.44 | $32.44 | $32.44 | 1,256 |
| 2022-08-25 | $33.19 | $33.37 | $33.19 | $33.31 | $33.31 | 3,076 |
| 2022-08-24 | $33.05 | $33.05 | $32.86 | $32.93 | $32.93 | 1,983 |
| 2022-08-23 | $33.24 | $33.24 | $33.09 | $33.09 | $33.09 | 2,414 |
| 2022-08-22 | $33.61 | $33.61 | $33.07 | $33.08 | $33.08 | 984 |
| 2022-08-19 | $33.91 | $33.94 | $33.89 | $33.89 | $33.89 | 1,949 |
| 2022-08-18 | $34.19 | $34.46 | $34.19 | $34.46 | $34.46 | 2,316 |
| 2022-08-17 | $34.64 | $34.64 | $34.18 | $34.33 | $34.33 | 1,817 |
| 2022-08-16 | $34.42 | $35.03 | $34.42 | $34.87 | $34.87 | 8,563 |
| 2022-08-15 | $34.28 | $34.39 | $34.19 | $34.39 | $34.39 | 3,929 |
| 2022-08-12 | $33.86 | $34.31 | $33.86 | $34.31 | $34.31 | 2,988 |
| 2022-08-11 | $33.91 | $33.94 | $33.80 | $33.80 | $33.80 | 2,134 |
| 2022-08-10 | $33.43 | $33.52 | $33.43 | $33.49 | $33.49 | 2,099 |
| 2022-08-09 | $32.76 | $32.76 | $32.65 | $32.76 | $32.76 | 1,332 |
| 2022-08-08 | $33.41 | $33.51 | $33.41 | $33.48 | $33.48 | 991 |
| 2022-08-05 | $33.00 | $33.01 | $32.88 | $33.00 | $33.00 | 4,314 |
| 2022-08-04 | $33.09 | $33.09 | $33.03 | $33.03 | $33.03 | 914 |
| 2022-08-03 | $32.95 | $33.11 | $32.95 | $33.11 | $33.11 | 475 |
| 2022-08-02 | $32.86 | $32.90 | $32.55 | $32.56 | $32.56 | 4,413 |
| 2022-08-01 | $32.75 | $33.10 | $32.70 | $33.02 | $33.02 | 6,701 |
| 2022-07-29 | $32.84 | $32.84 | $32.55 | $32.81 | $32.81 | 1,425 |
| 2022-07-28 | $32.37 | $32.67 | $32.37 | $32.67 | $32.67 | 1,949 |
| 2022-07-27 | $31.75 | $32.29 | $31.55 | $32.16 | $32.16 | 13,763 |
| 2022-07-26 | $31.64 | $31.65 | $31.62 | $31.62 | $31.62 | 258 |
| 2022-07-25 | $31.66 | $31.85 | $31.64 | $31.81 | $31.81 | 3,638 |
| 2022-07-22 | $31.68 | $31.68 | $31.32 | $31.51 | $31.51 | 647 |
| 2022-07-21 | $31.54 | $31.81 | $31.31 | $31.81 | $31.81 | 2,333 |
| 2022-07-20 | $31.45 | $31.76 | $31.36 | $31.76 | $31.76 | 2,192 |
| 2022-07-19 | $30.61 | $31.36 | $30.61 | $31.36 | $31.36 | 3,021 |
| 2022-07-18 | $30.53 | $30.77 | $30.35 | $30.35 | $30.35 | 1,379 |
| 2022-07-15 | $29.98 | $30.29 | $29.87 | $30.29 | $30.29 | 4,837 |
| 2022-07-14 | $29.71 | $29.71 | $29.31 | $29.67 | $29.67 | 4,887 |
| 2022-07-13 | $29.77 | $30.13 | $29.77 | $30.13 | $30.13 | 6,122 |
| 2022-07-12 | $30.21 | $30.40 | $29.98 | $30.10 | $30.10 | 4,183 |
| 2022-07-11 | $30.19 | $30.19 | $29.98 | $29.98 | $29.98 | 65,124 |
| 2022-07-08 | $30.34 | $30.47 | $30.16 | $30.44 | $30.44 | 3,338 |
| 2022-07-07 | $29.94 | $30.45 | $29.88 | $30.39 | $30.39 | 2,082 |
| 2022-07-06 | $30.28 | $30.28 | $29.58 | $29.78 | $29.78 | 13,498 |
| 2022-07-05 | $29.60 | $30.16 | $29.20 | $30.16 | $30.16 | 3,179 |
| 2022-07-01 | $29.37 | $29.82 | $29.15 | $29.82 | $29.82 | 2,301 |
| 2022-06-30 | $29.26 | $29.59 | $28.95 | $29.34 | $29.34 | 4,435 |
| 2022-06-29 | $30.16 | $30.23 | $29.41 | $29.62 | $29.62 | 5,967 |
| 2022-06-28 | $30.87 | $30.87 | $30.05 | $30.05 | $30.05 | 1,650 |
| 2022-06-27 | $30.65 | $30.87 | $30.56 | $30.57 | $30.57 | 4,134 |
| 2022-06-24 | $30.08 | $30.62 | $30.08 | $30.55 | $30.55 | 3,007 |
| 2022-06-23 | $29.84 | $29.84 | $29.39 | $29.82 | $29.82 | 10,566 |
| 2022-06-22 | $29.37 | $29.80 | $29.37 | $29.64 | $29.64 | 8,282 |
| 2022-06-21 | $29.53 | $29.91 | $29.46 | $29.68 | $29.68 | 6,959 |
| 2022-06-17 | $29.24 | $29.45 | $29.03 | $29.27 | $29.27 | 6,402 |
| 2022-06-16 | $29.72 | $29.72 | $28.85 | $28.96 | $28.96 | 15,574 |
| 2022-06-15 | $30.16 | $30.49 | $29.96 | $30.28 | $30.28 | 10,163 |
| 2022-06-14 | $29.72 | $30.06 | $29.72 | $30.02 | $30.02 | 2,508 |
| 2022-06-13 | $30.44 | $30.44 | $29.78 | $29.85 | $29.74 | 5,763 |
| 2022-06-10 | $31.66 | $31.66 | $31.08 | $31.09 | $30.98 | 6,517 |
| 2022-06-09 | $32.38 | $32.40 | $32.03 | $32.03 | $31.91 | 19,410 |
| 2022-06-08 | $32.93 | $32.93 | $32.42 | $32.50 | $32.38 | 4,768 |
| 2022-06-07 | $32.53 | $33.05 | $32.53 | $33.05 | $32.93 | 2,281 |
| 2022-06-06 | $32.59 | $32.76 | $32.59 | $32.76 | $32.64 | 1,036 |
| 2022-06-03 | $32.57 | $32.57 | $32.34 | $32.44 | $32.32 | 14,218 |
| 2022-06-02 | $32.26 | $32.83 | $32.26 | $32.81 | $32.69 | 5,128 |
| 2022-06-01 | $31.94 | $32.22 | $31.88 | $32.22 | $32.10 | 2,631 |
| 2022-05-31 | $32.51 | $32.51 | $32.10 | $32.28 | $32.16 | 777 |
| 2022-05-27 | $32.18 | $32.62 | $32.18 | $32.62 | $32.50 | 785 |
| 2022-05-26 | $31.87 | $31.99 | $31.84 | $31.99 | $31.87 | 999 |
| 2022-05-25 | $31.10 | $31.37 | $31.09 | $31.21 | $31.10 | 1,488 |
| 2022-05-24 | $30.61 | $30.61 | $29.92 | $30.43 | $30.32 | 6,915 |
| 2022-05-23 | $31.04 | $31.08 | $30.75 | $30.83 | $30.72 | 3,734 |
| 2022-05-20 | $31.03 | $31.03 | $30.08 | $30.73 | $30.62 | 4,571 |
| 2022-05-19 | $30.69 | $30.98 | $30.69 | $30.76 | $30.65 | 4,643 |
| 2022-05-18 | $31.64 | $31.64 | $30.70 | $30.71 | $30.60 | 2,455 |
| 2022-05-17 | $31.67 | $31.92 | $31.67 | $31.92 | $31.81 | 1,000 |
| 2022-05-16 | $31.06 | $31.21 | $30.97 | $31.05 | $30.94 | 5,245 |
| 2022-05-13 | $31.05 | $31.25 | $31.05 | $31.12 | $31.01 | 1,966 |
| 2022-05-12 | $30.22 | $30.81 | $30.22 | $30.64 | $30.53 | 6,528 |
| 2022-05-11 | $30.82 | $31.25 | $30.28 | $30.29 | $30.18 | 6,502 |
| 2022-05-10 | $31.43 | $31.50 | $30.52 | $30.89 | $30.78 | 8,334 |
| 2022-05-09 | $31.14 | $31.48 | $31.07 | $31.23 | $31.12 | 5,215 |
| 2022-05-06 | $31.55 | $31.78 | $31.22 | $31.51 | $31.40 | 21,799 |
| 2022-05-05 | $32.54 | $32.58 | $31.48 | $31.92 | $31.80 | 8,725 |
| 2022-05-04 | $32.02 | $32.93 | $31.82 | $32.92 | $32.80 | 9,084 |
| 2022-05-03 | $31.72 | $32.08 | $31.72 | $32.04 | $31.92 | 6,145 |
| 2022-05-02 | $31.18 | $31.64 | $31.06 | $31.64 | $31.53 | 11,188 |
| 2022-04-29 | $32.09 | $32.11 | $31.22 | $31.22 | $31.11 | 1,746 |
| 2022-04-28 | $31.37 | $32.08 | $31.37 | $32.08 | $31.97 | 2,697 |
| 2022-04-27 | $31.66 | $31.81 | $31.49 | $31.51 | $31.40 | 2,327 |
| 2022-04-26 | $32.41 | $32.41 | $31.63 | $31.64 | $31.52 | 3,164 |
| 2022-04-25 | $32.00 | $32.50 | $31.88 | $32.50 | $32.38 | 4,802 |
| 2022-04-22 | $33.18 | $33.19 | $32.52 | $32.52 | $32.40 | 8,510 |
| 2022-04-21 | $34.17 | $34.17 | $33.36 | $33.40 | $33.28 | 3,522 |
| 2022-04-20 | $33.73 | $34.06 | $33.73 | $33.93 | $33.81 | 1,692 |
| 2022-04-19 | $33.20 | $33.74 | $33.20 | $33.66 | $33.53 | 3,438 |
| 2022-04-18 | $32.90 | $32.97 | $32.75 | $32.82 | $32.70 | 2,480 |
| 2022-04-14 | $33.25 | $33.25 | $32.87 | $32.87 | $32.75 | 4,270 |
| 2022-04-13 | $32.90 | $33.15 | $32.82 | $33.15 | $33.03 | 2,700 |
| 2022-04-12 | $32.62 | $32.93 | $32.62 | $32.69 | $32.57 | 1,774 |
| 2022-04-11 | $32.38 | $33.13 | $32.38 | $32.48 | $32.36 | 9,134 |
| 2022-04-08 | $32.45 | $32.94 | $32.45 | $32.55 | $32.43 | 13,051 |
| 2022-04-07 | $32.53 | $32.59 | $32.16 | $32.59 | $32.47 | 7,102 |
| 2022-04-06 | $32.82 | $32.82 | $32.48 | $32.48 | $32.36 | 3,406 |
| 2022-04-05 | $33.33 | $33.39 | $33.00 | $33.00 | $32.88 | 2,297 |
| 2022-04-04 | $33.64 | $33.80 | $33.57 | $33.75 | $33.63 | 6,768 |
| 2022-04-01 | $33.63 | $33.67 | $33.37 | $33.65 | $33.53 | 4,121 |
| 2022-03-31 | $33.92 | $33.92 | $33.50 | $33.50 | $33.38 | 4,030 |
| 2022-03-30 | $34.50 | $34.55 | $34.01 | $34.01 | $33.89 | 5,373 |
| 2022-03-29 | $34.34 | $34.91 | $34.34 | $34.82 | $34.69 | 4,284 |
| 2022-03-28 | $34.00 | $34.02 | $33.78 | $34.02 | $33.90 | 9,550 |
| 2022-03-25 | $34.16 | $34.27 | $34.06 | $34.15 | $34.02 | 15,815 |
| 2022-03-24 | $34.08 | $34.22 | $33.94 | $34.20 | $34.07 | 20,153 |
| 2022-03-23 | $34.40 | $34.40 | $33.96 | $33.96 | $33.84 | 2,301 |
| 2022-03-22 | $34.89 | $34.91 | $34.79 | $34.84 | $34.71 | 1,957 |
| 2022-03-21 | $35.33 | $35.33 | $34.51 | $34.68 | $34.55 | 6,086 |
| 2022-03-18 | $34.68 | $35.24 | $34.68 | $35.22 | $35.09 | 2,769 |
| 2022-03-17 | $34.70 | $35.00 | $34.70 | $35.00 | $34.88 | 7,362 |
| 2022-03-16 | $34.33 | $34.72 | $34.11 | $34.72 | $34.59 | 4,051 |
| 2022-03-15 | $33.70 | $34.00 | $33.70 | $34.00 | $33.87 | 10,712 |
| 2022-03-14 | $33.81 | $33.98 | $33.60 | $33.65 | $33.50 | 5,829 |
| 2022-03-11 | $34.30 | $34.30 | $33.71 | $33.77 | $33.62 | 3,064 |
| 2022-03-10 | $33.91 | $34.09 | $33.62 | $34.09 | $33.94 | 15,488 |
| 2022-03-09 | $33.88 | $34.23 | $33.88 | $34.09 | $33.94 | 8,186 |
| 2022-03-08 | $33.58 | $34.08 | $33.50 | $33.50 | $33.35 | 13,061 |
| 2022-03-07 | $34.21 | $34.21 | $33.47 | $33.47 | $33.32 | 6,407 |
| 2022-03-04 | $34.53 | $34.53 | $34.15 | $34.29 | $34.13 | 5,993 |
| 2022-03-03 | $35.12 | $35.16 | $34.67 | $34.86 | $34.70 | 8,536 |
| 2022-03-02 | $34.20 | $34.98 | $34.20 | $34.90 | $34.74 | 23,555 |
| 2022-03-01 | $34.39 | $34.39 | $33.76 | $33.84 | $33.69 | 9,765 |
| 2022-02-28 | $34.19 | $34.61 | $34.19 | $34.61 | $34.45 | 4,576 |
| 2022-02-25 | $33.76 | $34.40 | $33.62 | $34.40 | $34.25 | 5,046 |
| 2022-02-24 | $32.41 | $33.57 | $32.39 | $33.57 | $33.42 | 8,272 |
| 2022-02-23 | $33.90 | $34.01 | $33.08 | $33.19 | $33.04 | 4,091 |
| 2022-02-22 | $34.18 | $34.18 | $33.54 | $33.65 | $33.49 | 10,444 |
| 2022-02-18 | $34.62 | $34.63 | $34.17 | $34.17 | $34.02 | 4,194 |
| 2022-02-17 | $34.47 | $34.57 | $34.46 | $34.47 | $34.32 | 2,782 |
| 2022-02-16 | $34.84 | $35.04 | $34.75 | $34.99 | $34.84 | 1,738 |
| 2022-02-15 | $34.46 | $34.99 | $34.36 | $34.93 | $34.77 | 6,034 |
| 2022-02-14 | $34.35 | $34.42 | $34.07 | $34.18 | $34.03 | 22,706 |
| 2022-02-11 | $34.47 | $34.76 | $34.16 | $34.35 | $34.19 | 6,572 |
| 2022-02-10 | $34.77 | $35.06 | $34.34 | $34.36 | $34.21 | 4,899 |
| 2022-02-09 | $35.10 | $35.11 | $34.85 | $34.89 | $34.74 | 4,280 |
| 2022-02-08 | $34.40 | $34.82 | $34.40 | $34.82 | $34.67 | 2,034 |
| 2022-02-07 | $33.88 | $34.06 | $33.81 | $33.99 | $33.84 | 6,714 |
| 2022-02-04 | $33.72 | $34.15 | $33.50 | $33.96 | $33.81 | 6,587 |
| 2022-02-03 | $34.02 | $34.14 | $33.96 | $33.96 | $33.81 | 1,912 |
| 2022-02-02 | $34.76 | $34.76 | $34.06 | $34.34 | $34.18 | 9,255 |
| 2022-02-01 | $34.22 | $34.65 | $34.07 | $34.64 | $34.48 | 17,854 |
| 2022-01-31 | $33.43 | $34.21 | $33.43 | $34.21 | $34.05 | 5,371 |
| 2022-01-28 | $33.20 | $33.44 | $32.75 | $33.44 | $33.29 | 5,000 |
| 2022-01-27 | $33.92 | $34.18 | $33.15 | $33.22 | $33.07 | 5,662 |
| 2022-01-26 | $34.63 | $34.69 | $33.65 | $33.65 | $33.50 | 9,585 |
| 2022-01-25 | $34.16 | $34.21 | $33.67 | $34.21 | $34.05 | 4,262 |
| 2022-01-24 | $33.34 | $34.57 | $33.14 | $34.57 | $34.42 | 6,167 |
| 2022-01-21 | $34.13 | $34.68 | $33.85 | $33.90 | $33.75 | 16,648 |
| 2022-01-20 | $35.13 | $35.37 | $34.22 | $34.22 | $34.06 | 19,325 |
| 2022-01-19 | $35.49 | $35.49 | $35.02 | $35.02 | $34.86 | 3,365 |
| 2022-01-18 | $36.24 | $36.24 | $35.50 | $35.53 | $35.37 | 4,010 |
| 2022-01-14 | $36.45 | $36.45 | $36.15 | $36.42 | $36.25 | 2,705 |
| 2022-01-13 | $36.70 | $36.86 | $36.56 | $36.56 | $36.39 | 3,100 |
| 2022-01-12 | $36.84 | $36.87 | $36.37 | $36.58 | $36.41 | 22,796 |
| 2022-01-11 | $36.59 | $36.64 | $36.22 | $36.63 | $36.47 | 6,989 |
| 2022-01-10 | $36.78 | $36.78 | $36.17 | $36.60 | $36.43 | 9,881 |
| 2022-01-07 | $37.20 | $37.28 | $36.82 | $36.90 | $36.74 | 3,277 |
| 2022-01-06 | $37.18 | $37.40 | $36.90 | $37.21 | $37.04 | 8,272 |
| 2022-01-05 | $37.91 | $37.92 | $37.03 | $37.03 | $36.86 | 8,154 |
| 2022-01-04 | $37.69 | $37.84 | $37.64 | $37.65 | $37.48 | 4,483 |
| 2022-01-03 | $37.38 | $37.79 | $37.22 | $37.37 | $37.20 | 6,593 |
| 2021-12-31 | $37.02 | $37.18 | $36.93 | $37.14 | $36.98 | 4,348 |
| 2021-12-30 | $37.31 | $37.42 | $37.08 | $37.08 | $36.91 | 7,049 |
| 2021-12-29 | $37.27 | $37.30 | $37.11 | $37.24 | $37.07 | 14,565 |
| 2021-12-28 | $37.28 | $37.28 | $37.11 | $37.14 | $36.97 | 2,396 |
| 2021-12-27 | $36.64 | $37.14 | $36.53 | $37.14 | $36.97 | 15,372 |
| 2021-12-23 | $36.27 | $36.59 | $36.27 | $36.54 | $36.38 | 7,660 |
| 2021-12-22 | $35.81 | $36.24 | $35.78 | $36.22 | $36.06 | 10,028 |
| 2021-12-21 | $35.51 | $35.81 | $35.51 | $35.81 | $35.65 | 2,392 |
| 2021-12-20 | $34.98 | $35.00 | $34.40 | $34.96 | $34.81 | 7,564 |
| 2021-12-17 | $35.99 | $35.99 | $35.36 | $35.74 | $35.58 | 8,010 |
| 2021-12-16 | $36.42 | $36.52 | $35.85 | $35.86 | $35.70 | 6,192 |
| 2021-12-15 | $35.90 | $36.41 | $35.52 | $36.41 | $36.25 | 7,105 |
| 2021-12-14 | $36.28 | $36.28 | $35.94 | $35.94 | $35.50 | 1,225 |
| 2021-12-13 | $36.63 | $36.63 | $36.15 | $36.20 | $35.75 | 2,623 |
| 2021-12-10 | $36.85 | $36.85 | $36.57 | $36.76 | $36.31 | 3,591 |
| 2021-12-09 | $36.70 | $36.89 | $36.64 | $36.64 | $36.19 | 4,188 |
| 2021-12-08 | $37.05 | $37.20 | $37.00 | $37.09 | $36.64 | 1,695 |
| 2021-12-07 | $37.12 | $37.44 | $37.00 | $37.01 | $36.55 | 7,453 |
| 2021-12-06 | $36.79 | $37.00 | $36.65 | $36.84 | $36.39 | 15,489 |
| 2021-12-03 | $36.54 | $36.54 | $35.93 | $36.10 | $35.66 | 9,191 |
| 2021-12-02 | $35.72 | $36.66 | $35.72 | $36.56 | $36.11 | 7,334 |
| 2021-12-01 | $36.46 | $36.89 | $35.70 | $35.70 | $35.27 | 13,323 |
| 2021-11-30 | $36.24 | $36.24 | $35.58 | $35.87 | $35.43 | 66,724 |
| 2021-11-29 | $37.37 | $37.37 | $36.51 | $36.52 | $36.07 | 6,652 |
| 2021-11-26 | $37.43 | $37.43 | $36.26 | $36.82 | $36.37 | 13,151 |
| 2021-11-24 | $38.15 | $38.28 | $38.13 | $38.24 | $37.77 | 8,234 |
| 2021-11-23 | $38.31 | $38.49 | $38.17 | $38.47 | $38.00 | 16,299 |
| 2021-11-22 | $38.04 | $38.79 | $38.04 | $38.30 | $37.83 | 161,447 |
| 2021-11-19 | $38.04 | $38.05 | $37.82 | $37.91 | $37.45 | 3,792 |
| 2021-11-18 | $38.69 | $38.70 | $38.01 | $38.25 | $37.78 | 10,238 |
| 2021-11-17 | $38.52 | $38.52 | $38.21 | $38.41 | $37.93 | 4,493 |
| 2021-11-16 | $38.66 | $38.83 | $38.66 | $38.71 | $38.24 | 2,661 |
| 2021-11-15 | $38.83 | $38.83 | $38.58 | $38.73 | $38.26 | 5,699 |
| 2021-11-12 | $39.01 | $39.01 | $38.84 | $38.84 | $38.36 | 1,413 |
| 2021-11-11 | $38.68 | $39.05 | $38.68 | $38.97 | $38.49 | 8,432 |
| 2021-11-10 | $38.66 | $38.68 | $38.32 | $38.42 | $37.95 | 4,343 |
| 2021-11-09 | $38.40 | $38.59 | $38.34 | $38.53 | $38.06 | 1,202 |
| 2021-11-08 | $38.80 | $38.80 | $38.48 | $38.48 | $38.01 | 3,403 |
| 2021-11-05 | $38.28 | $38.59 | $38.18 | $38.57 | $38.10 | 9,957 |
| 2021-11-04 | $38.12 | $38.15 | $37.58 | $37.71 | $37.25 | 4,000 |
| 2021-11-03 | $37.35 | $38.39 | $37.35 | $38.23 | $37.76 | 7,492 |
| 2021-11-02 | $37.13 | $37.39 | $37.12 | $37.32 | $36.86 | 3,793 |
| 2021-11-01 | $36.69 | $37.49 | $36.69 | $37.47 | $37.01 | 5,412 |
| 2021-10-29 | $36.52 | $36.63 | $36.45 | $36.59 | $36.14 | 1,748 |
| 2021-10-28 | $36.23 | $36.45 | $36.23 | $36.45 | $36.00 | 4,179 |
| 2021-10-27 | $36.59 | $36.59 | $35.91 | $35.91 | $35.47 | 5,204 |
| 2021-10-26 | $36.90 | $36.90 | $36.59 | $36.59 | $36.14 | 1,863 |
| 2021-10-25 | $36.65 | $37.03 | $36.65 | $37.00 | $36.55 | 2,863 |
| 2021-10-22 | $36.56 | $36.78 | $36.51 | $36.64 | $36.19 | 3,685 |
| 2021-10-21 | $36.79 | $36.80 | $36.44 | $36.67 | $36.22 | 2,843 |
| 2021-10-20 | $36.18 | $36.70 | $36.18 | $36.60 | $36.15 | 7,003 |
| 2021-10-19 | $36.48 | $36.48 | $36.16 | $36.22 | $35.77 | 13,442 |
| 2021-10-18 | $36.20 | $36.27 | $36.17 | $36.26 | $35.82 | 3,713 |
| 2021-10-15 | $36.50 | $36.60 | $36.10 | $36.10 | $35.66 | 3,985 |
| 2021-10-14 | $35.97 | $36.19 | $35.97 | $36.08 | $35.64 | 7,528 |
| 2021-10-13 | $35.87 | $35.87 | $35.50 | $35.81 | $35.37 | 2,370 |
| 2021-10-12 | $35.95 | $35.95 | $35.77 | $35.85 | $35.41 | 7,106 |
| 2021-10-11 | $36.28 | $36.28 | $35.83 | $35.83 | $35.39 | 715 |
| 2021-10-08 | $36.20 | $36.20 | $35.92 | $35.92 | $35.48 | 4,782 |
| 2021-10-07 | $35.94 | $36.15 | $35.93 | $35.99 | $35.55 | 8,611 |
| 2021-10-06 | $35.36 | $35.40 | $34.89 | $35.37 | $34.93 | 5,112 |
| 2021-10-05 | $35.32 | $35.64 | $35.32 | $35.57 | $35.13 | 4,892 |
| 2021-10-04 | $35.24 | $35.56 | $35.18 | $35.40 | $34.97 | 10,457 |
| 2021-10-01 | $34.82 | $35.51 | $34.81 | $35.34 | $34.91 | 8,588 |
| 2021-09-30 | $35.39 | $35.39 | $34.57 | $34.57 | $34.15 | 11,774 |
| 2021-09-29 | $35.18 | $35.33 | $35.18 | $35.26 | $34.83 | 2,151 |
| 2021-09-28 | $35.49 | $35.61 | $35.12 | $35.12 | $34.68 | 7,621 |
| 2021-09-27 | $34.75 | $35.82 | $34.75 | $35.53 | $35.10 | 10,063 |
| 2021-09-24 | $34.46 | $34.99 | $34.43 | $34.85 | $34.42 | 9,634 |
| 2021-09-23 | $34.08 | $34.87 | $34.08 | $34.64 | $34.22 | 15,526 |
| 2021-09-22 | $33.68 | $34.30 | $33.68 | $34.07 | $33.65 | 14,968 |
| 2021-09-21 | $33.82 | $33.82 | $33.49 | $33.57 | $33.16 | 2,779 |
| 2021-09-20 | $33.52 | $33.54 | $33.18 | $33.54 | $33.13 | 20,350 |
| 2021-09-17 | $34.11 | $34.24 | $33.94 | $34.14 | $33.72 | 5,351 |
| 2021-09-16 | $34.28 | $34.28 | $34.14 | $34.14 | $33.73 | 993 |
| 2021-09-15 | $34.00 | $34.25 | $33.93 | $34.25 | $33.83 | 681 |
| 2021-09-14 | $34.24 | $34.24 | $33.83 | $33.89 | $33.47 | 8,565 |
| 2021-09-13 | $34.67 | $34.67 | $34.29 | $34.45 | $34.02 | 10,798 |
| 2021-09-10 | $34.73 | $34.73 | $34.29 | $34.29 | $33.86 | 4,746 |
| 2021-09-09 | $34.73 | $34.94 | $34.70 | $34.79 | $34.35 | 7,533 |
| 2021-09-08 | $35.05 | $35.05 | $34.72 | $34.77 | $34.33 | 2,184 |
| 2021-09-07 | $35.30 | $35.63 | $35.16 | $35.16 | $34.72 | 93,642 |
| 2021-09-03 | $35.67 | $35.67 | $35.35 | $35.44 | $34.99 | 6,335 |
| 2021-09-02 | $35.65 | $35.88 | $35.63 | $35.63 | $35.18 | 8,820 |
| 2021-09-01 | $35.68 | $35.74 | $35.35 | $35.65 | $35.20 | 6,295 |
| 2021-08-31 | $35.46 | $35.62 | $35.33 | $35.52 | $35.07 | 4,587 |
| 2021-08-30 | $36.07 | $36.07 | $35.53 | $35.54 | $35.09 | 4,888 |
| 2021-08-27 | $35.29 | $35.88 | $35.24 | $35.87 | $35.42 | 11,067 |
| 2021-08-26 | $35.34 | $35.35 | $35.05 | $35.07 | $34.63 | 4,672 |
| 2021-08-25 | $35.35 | $35.66 | $35.34 | $35.43 | $34.98 | 2,746 |
| 2021-08-24 | $35.20 | $35.39 | $35.15 | $35.35 | $34.90 | 2,791 |
| 2021-08-23 | $34.92 | $35.12 | $34.92 | $35.09 | $34.65 | 8,220 |
| 2021-08-20 | $34.25 | $34.83 | $34.25 | $34.71 | $34.27 | 6,711 |
| 2021-08-19 | $34.31 | $34.36 | $34.18 | $34.27 | $33.84 | 6,953 |
| 2021-08-18 | $34.80 | $35.02 | $34.61 | $34.62 | $34.18 | 3,519 |
| 2021-08-17 | $35.18 | $35.18 | $34.75 | $34.93 | $34.49 | 2,929 |
| 2021-08-16 | $35.41 | $35.53 | $35.11 | $35.39 | $34.94 | 2,420 |
| 2021-08-13 | $35.79 | $35.85 | $35.50 | $35.53 | $35.08 | 12,174 |
| 2021-08-12 | $35.78 | $35.79 | $35.62 | $35.79 | $35.34 | 2,360 |
| 2021-08-11 | $35.51 | $35.81 | $35.34 | $35.81 | $35.35 | 7,772 |
| 2021-08-10 | $35.16 | $35.35 | $35.16 | $35.35 | $34.90 | 2,239 |
| 2021-08-09 | $35.14 | $35.15 | $34.86 | $34.98 | $34.54 | 3,078 |
| 2021-08-06 | $34.95 | $35.17 | $34.95 | $35.10 | $34.65 | 2,019 |
| 2021-08-05 | $34.24 | $34.68 | $34.24 | $34.68 | $34.24 | 4,156 |
| 2021-08-04 | $34.39 | $34.42 | $34.01 | $34.01 | $33.58 | 17,254 |
| 2021-08-03 | $34.17 | $34.60 | $34.05 | $34.54 | $34.10 | 7,046 |
| 2021-08-02 | $34.45 | $34.88 | $34.18 | $34.18 | $33.75 | 3,881 |
| 2021-07-30 | $34.44 | $34.45 | $34.23 | $34.25 | $33.82 | 3,744 |
| 2021-07-29 | $34.23 | $34.60 | $34.17 | $34.44 | $34.01 | 4,416 |
| 2021-07-28 | $33.97 | $34.15 | $33.72 | $33.98 | $33.55 | 4,161 |
| 2021-07-27 | $33.64 | $33.72 | $33.52 | $33.68 | $33.26 | 6,843 |
| 2021-07-26 | $33.53 | $34.02 | $33.53 | $33.88 | $33.45 | 15,014 |
| 2021-07-23 | $33.61 | $33.63 | $33.40 | $33.63 | $33.20 | 9,007 |
| 2021-07-22 | $33.63 | $33.63 | $33.31 | $33.31 | $32.89 | 4,308 |
| 2021-07-21 | $33.84 | $33.90 | $33.72 | $33.83 | $33.40 | 10,783 |
| 2021-07-20 | $32.64 | $33.57 | $32.64 | $33.33 | $32.91 | 8,025 |
| 2021-07-19 | $32.76 | $32.79 | $32.28 | $32.46 | $32.05 | 12,162 |
| 2021-07-16 | $33.78 | $33.78 | $33.23 | $33.23 | $32.81 | 4,663 |
| 2021-07-15 | $33.67 | $33.77 | $33.41 | $33.67 | $33.25 | 4,340 |
| 2021-07-14 | $34.11 | $34.11 | $33.68 | $33.68 | $33.26 | 5,370 |
| 2021-07-13 | $34.43 | $34.43 | $33.86 | $33.86 | $33.43 | 6,448 |
| 2021-07-12 | $34.20 | $34.45 | $33.97 | $34.42 | $33.99 | 8,437 |
| 2021-07-09 | $33.78 | $34.24 | $33.78 | $34.23 | $33.80 | 8,482 |
| 2021-07-08 | $33.43 | $33.81 | $33.06 | $33.46 | $33.04 | 103,596 |
| 2021-07-07 | $33.95 | $34.11 | $33.75 | $34.01 | $33.58 | 6,020 |
| 2021-07-06 | $34.85 | $34.85 | $33.78 | $34.09 | $33.66 | 18,968 |
| 2021-07-02 | $34.86 | $34.92 | $34.77 | $34.77 | $34.33 | 5,989 |
| 2021-07-01 | $34.85 | $35.15 | $34.85 | $35.09 | $34.64 | 4,992 |
| 2021-06-30 | $34.46 | $34.86 | $34.46 | $34.78 | $34.34 | 2,009 |
| 2021-06-29 | $34.77 | $34.77 | $34.60 | $34.60 | $34.16 | 2,191 |
| 2021-06-28 | $35.22 | $35.22 | $34.59 | $34.68 | $34.25 | 6,189 |
| 2021-06-25 | $35.40 | $35.47 | $35.13 | $35.13 | $34.68 | 6,700 |
| 2021-06-24 | $34.89 | $35.28 | $34.89 | $35.22 | $34.78 | 2,060 |
| 2021-06-23 | $34.94 | $34.94 | $34.82 | $34.83 | $34.39 | 4,042 |
| 2021-06-22 | $35.02 | $35.02 | $34.52 | $34.93 | $34.49 | 15,753 |
| 2021-06-21 | $34.35 | $34.96 | $34.35 | $34.91 | $34.47 | 8,642 |
| 2021-06-18 | $34.73 | $34.73 | $34.16 | $34.18 | $33.75 | 15,056 |
| 2021-06-17 | $36.07 | $36.07 | $34.87 | $35.15 | $34.71 | 15,982 |
| 2021-06-16 | $35.91 | $36.15 | $35.76 | $35.99 | $35.54 | 6,801 |
| 2021-06-15 | $36.10 | $36.10 | $35.70 | $36.03 | $35.58 | 6,526 |
| 2021-06-14 | $36.23 | $36.47 | $35.94 | $36.04 | $35.43 | 10,962 |
| 2021-06-11 | $36.06 | $36.32 | $36.06 | $36.32 | $35.71 | 15,156 |
| 2021-06-10 | $36.63 | $36.63 | $36.10 | $36.10 | $35.49 | 10,216 |
| 2021-06-09 | $36.87 | $36.87 | $36.55 | $36.55 | $35.93 | 12,855 |
| 2021-06-08 | $36.44 | $36.85 | $36.30 | $36.80 | $36.18 | 9,529 |
| 2021-06-07 | $36.54 | $36.56 | $36.28 | $36.56 | $35.94 | 16,311 |
| 2021-06-04 | $36.59 | $36.59 | $36.19 | $36.34 | $35.72 | 9,516 |
| 2021-06-03 | $36.47 | $36.47 | $36.06 | $36.41 | $35.79 | 11,543 |
| 2021-06-02 | $37.10 | $37.10 | $36.42 | $36.47 | $35.85 | 33,950 |
| 2021-06-01 | $36.53 | $36.93 | $36.53 | $36.85 | $36.23 | 19,507 |
| 2021-05-28 | $36.52 | $36.52 | $36.05 | $36.29 | $35.68 | 12,796 |
| 2021-05-27 | $36.32 | $36.44 | $36.29 | $36.37 | $35.76 | 9,186 |
| 2021-05-26 | $35.82 | $36.08 | $35.67 | $36.01 | $35.39 | 12,067 |
| 2021-05-25 | $36.42 | $36.50 | $35.55 | $35.55 | $34.95 | 13,853 |
| 2021-05-24 | $36.25 | $36.39 | $36.14 | $36.22 | $35.61 | 12,263 |
| 2021-05-21 | $36.21 | $36.47 | $36.13 | $36.28 | $35.66 | 10,418 |
| 2021-05-20 | $35.89 | $36.01 | $35.65 | $35.99 | $35.38 | 13,729 |
| 2021-05-19 | $35.50 | $35.92 | $35.28 | $35.91 | $35.30 | 12,000 |
| 2021-05-18 | $36.54 | $36.67 | $36.17 | $36.17 | $35.56 | 8,864 |
| 2021-05-17 | $36.42 | $36.63 | $36.10 | $36.63 | $36.01 | 27,200 |
| 2021-05-14 | $36.18 | $36.33 | $35.96 | $36.33 | $35.71 | 11,090 |
| 2021-05-13 | $35.04 | $35.85 | $35.02 | $35.73 | $35.12 | 23,732 |
| 2021-05-12 | $35.75 | $35.99 | $34.72 | $34.79 | $34.20 | 11,204 |
| 2021-05-11 | $35.70 | $35.90 | $35.41 | $35.87 | $35.26 | 17,776 |
| 2021-05-10 | $36.78 | $37.04 | $36.26 | $36.26 | $35.64 | 24,488 |
| 2021-05-07 | $36.03 | $36.53 | $36.03 | $36.53 | $35.91 | 42,255 |
| 2021-05-06 | $35.75 | $36.00 | $35.57 | $36.00 | $35.39 | 9,803 |
| 2021-05-05 | $35.73 | $35.73 | $35.41 | $35.60 | $35.00 | 10,700 |
| 2021-05-04 | $35.60 | $35.60 | $35.28 | $35.56 | $34.95 | 8,959 |
| 2021-05-03 | $34.96 | $35.81 | $34.96 | $35.71 | $35.10 | 9,367 |
| 2021-04-30 | $34.91 | $34.98 | $34.83 | $34.85 | $34.26 | 8,448 |
| 2021-04-29 | $35.26 | $35.46 | $35.10 | $35.16 | $34.56 | 6,799 |
| 2021-04-28 | $35.11 | $35.13 | $34.90 | $35.06 | $34.46 | 3,423 |
| 2021-04-27 | $35.00 | $35.12 | $34.96 | $35.03 | $34.44 | 3,725 |
| 2021-04-26 | $34.95 | $35.31 | $34.92 | $34.92 | $34.32 | 6,297 |
| 2021-04-23 | $34.41 | $35.07 | $34.41 | $34.94 | $34.35 | 9,929 |
| 2021-04-22 | $34.66 | $34.66 | $34.19 | $34.26 | $33.68 | 10,894 |
| 2021-04-21 | $33.90 | $34.55 | $33.90 | $34.52 | $33.93 | 8,530 |
| 2021-04-20 | $34.51 | $34.56 | $33.70 | $33.93 | $33.35 | 19,600 |
| 2021-04-19 | $35.00 | $35.00 | $34.42 | $34.77 | $34.18 | 8,160 |
| 2021-04-16 | $34.98 | $35.04 | $34.64 | $35.02 | $34.43 | 6,515 |
| 2021-04-15 | $34.63 | $34.68 | $34.43 | $34.67 | $34.08 | 11,335 |
| 2021-04-14 | $34.14 | $34.75 | $34.14 | $34.49 | $33.90 | 155,733 |
| 2021-04-13 | $34.55 | $34.55 | $34.00 | $34.16 | $33.58 | 16,809 |
| 2021-04-12 | $34.59 | $34.59 | $34.46 | $34.53 | $33.95 | 8,248 |
| 2021-04-09 | $34.51 | $34.59 | $34.35 | $34.59 | $34.01 | 5,551 |
| 2021-04-08 | $34.46 | $34.46 | $33.95 | $34.38 | $33.79 | 12,127 |
| 2021-04-07 | $34.77 | $34.77 | $34.24 | $34.25 | $33.67 | 10,105 |
| 2021-04-06 | $34.91 | $35.09 | $34.75 | $34.77 | $34.18 | 17,235 |
| 2021-04-05 | $34.88 | $34.89 | $34.45 | $34.78 | $34.19 | 15,341 |
| 2021-04-01 | $34.19 | $34.33 | $33.92 | $34.32 | $33.74 | 14,404 |
| 2021-03-31 | $33.82 | $34.18 | $33.70 | $33.97 | $33.39 | 12,455 |
| 2021-03-30 | $33.61 | $33.93 | $33.55 | $33.75 | $33.18 | 11,742 |
| 2021-03-29 | $33.98 | $34.28 | $33.37 | $33.43 | $32.87 | 14,073 |
| 2021-03-26 | $33.58 | $34.10 | $33.58 | $34.09 | $33.51 | 24,591 |
| 2021-03-25 | $32.33 | $33.47 | $32.21 | $33.37 | $32.80 | 31,661 |
| 2021-03-24 | $33.17 | $33.64 | $32.53 | $32.61 | $32.06 | 26,597 |
| 2021-03-23 | $33.70 | $33.75 | $32.68 | $32.80 | $32.25 | 115,756 |
| 2021-03-22 | $34.89 | $34.89 | $33.71 | $33.91 | $33.34 | 35,750 |
| 2021-03-19 | $34.95 | $34.95 | $34.22 | $34.62 | $34.03 | 65,456 |
| 2021-03-18 | $35.07 | $35.61 | $34.60 | $34.69 | $34.10 | 186,447 |
| 2021-03-17 | $34.61 | $34.92 | $34.43 | $34.90 | $34.31 | 10,540 |
| 2021-03-16 | $35.13 | $35.13 | $34.55 | $34.76 | $34.17 | 12,716 |
| 2021-03-15 | $35.84 | $35.84 | $35.05 | $35.33 | $34.65 | 19,793 |
| 2021-03-12 | $35.18 | $35.75 | $35.18 | $35.61 | $34.93 | 14,131 |
| 2021-03-11 | $35.48 | $35.48 | $34.95 | $35.22 | $34.55 | 25,221 |
| 2021-03-10 | $34.47 | $34.96 | $34.18 | $34.95 | $34.28 | 38,540 |
| 2021-03-09 | $34.84 | $34.84 | $34.09 | $34.12 | $33.47 | 24,484 |
| 2021-03-08 | $33.54 | $34.56 | $33.54 | $34.50 | $33.84 | 57,804 |
| 2021-03-05 | $32.73 | $33.44 | $32.38 | $33.29 | $32.66 | 33,860 |
| 2021-03-04 | $32.91 | $32.94 | $31.83 | $32.22 | $31.60 | 18,730 |
| 2021-03-03 | $32.73 | $33.29 | $32.64 | $32.86 | $32.23 | 21,211 |
| 2021-03-02 | $32.65 | $32.66 | $32.30 | $32.30 | $31.68 | 16,274 |
| 2021-03-01 | $32.04 | $32.65 | $31.99 | $32.59 | $31.97 | 8,438 |
| 2021-02-26 | $31.86 | $31.96 | $31.51 | $31.62 | $31.02 | 4,740 |
| 2021-02-25 | $32.92 | $32.92 | $31.97 | $31.97 | $31.36 | 11,138 |
| 2021-02-24 | $32.08 | $32.79 | $32.08 | $32.76 | $32.14 | 12,466 |
| 2021-02-23 | $32.16 | $32.16 | $31.75 | $32.01 | $31.40 | 30,355 |
| 2021-02-22 | $31.44 | $32.12 | $31.44 | $32.08 | $31.47 | 3,624 |
| 2021-02-19 | $31.05 | $31.42 | $31.05 | $31.42 | $30.82 | 9,759 |
| 2021-02-18 | $31.31 | $31.31 | $30.96 | $30.98 | $30.39 | 3,386 |
| 2021-02-17 | $31.35 | $31.47 | $31.25 | $31.38 | $30.79 | 10,691 |
| 2021-02-16 | $31.75 | $31.75 | $31.49 | $31.53 | $30.93 | 8,404 |
| 2021-02-12 | $31.30 | $31.53 | $31.27 | $31.43 | $30.84 | 9,966 |
| 2021-02-11 | $31.34 | $31.46 | $30.94 | $31.34 | $30.75 | 5,640 |
| 2021-02-10 | $31.55 | $31.56 | $31.23 | $31.31 | $30.72 | 9,947 |
| 2021-02-09 | $31.27 | $31.44 | $30.99 | $31.43 | $30.83 | 9,228 |
| 2021-02-08 | $30.62 | $31.18 | $30.62 | $31.18 | $30.59 | 20,677 |
| 2021-02-05 | $30.57 | $30.58 | $30.20 | $30.35 | $29.77 | 64,474 |
| 2021-02-04 | $29.71 | $30.22 | $29.71 | $30.22 | $29.65 | 4,399 |
| 2021-02-03 | $29.41 | $29.49 | $29.17 | $29.47 | $28.91 | 9,925 |
| 2021-02-02 | $29.13 | $29.40 | $28.92 | $29.38 | $28.82 | 2,546 |
| 2021-02-01 | $28.27 | $28.93 | $28.24 | $28.93 | $28.38 | 7,234 |
| 2021-01-29 | $28.66 | $28.86 | $28.17 | $28.23 | $27.69 | 14,241 |
| 2021-01-28 | $28.72 | $28.80 | $28.65 | $28.73 | $28.19 | 6,287 |
| 2021-01-27 | $29.17 | $29.17 | $28.45 | $28.58 | $28.03 | 17,022 |
| 2021-01-26 | $29.97 | $29.97 | $29.50 | $29.50 | $28.94 | 3,048 |
| 2021-01-25 | $29.85 | $30.04 | $29.44 | $29.84 | $29.27 | 11,233 |
| 2021-01-22 | $29.66 | $30.16 | $29.56 | $30.16 | $29.58 | 4,641 |
| 2021-01-21 | $30.44 | $30.44 | $29.77 | $29.86 | $29.29 | 4,273 |
| 2021-01-20 | $30.25 | $30.30 | $30.00 | $30.21 | $29.64 | 6,419 |
| 2021-01-19 | $30.15 | $30.26 | $29.95 | $30.13 | $29.56 | 9,669 |
| 2021-01-15 | $30.13 | $30.13 | $29.83 | $29.98 | $29.41 | 6,308 |
| 2021-01-14 | $30.13 | $30.50 | $30.13 | $30.30 | $29.73 | 8,479 |
| 2021-01-13 | $30.24 | $30.24 | $29.66 | $29.81 | $29.24 | 9,621 |
| 2021-01-12 | $29.69 | $30.18 | $29.64 | $30.17 | $29.60 | 8,416 |
| 2021-01-11 | $29.12 | $29.46 | $29.12 | $29.46 | $28.89 | 25,483 |
| 2021-01-08 | $29.90 | $29.90 | $29.04 | $29.39 | $28.83 | 9,432 |
| 2021-01-07 | $30.00 | $30.00 | $29.75 | $29.89 | $29.32 | 7,007 |
| 2021-01-06 | $28.31 | $30.02 | $28.31 | $29.71 | $29.15 | 13,550 |
| 2021-01-05 | $27.42 | $28.24 | $27.42 | $28.03 | $27.50 | 11,919 |
| 2021-01-04 | $28.14 | $28.14 | $27.15 | $27.54 | $27.01 | 23,421 |
| 2020-12-31 | $27.69 | $27.97 | $27.66 | $27.79 | $27.26 | 7,094 |
| 2020-12-30 | $27.39 | $28.21 | $27.39 | $27.77 | $27.24 | 9,969 |
| 2020-12-29 | $28.00 | $28.00 | $27.35 | $27.51 | $26.98 | 11,542 |
| 2020-12-28 | $28.07 | $28.16 | $27.91 | $27.94 | $27.41 | 20,494 |
| 2020-12-24 | $27.59 | $27.74 | $27.59 | $27.74 | $27.21 | 1,879 |
| 2020-12-23 | $27.81 | $27.83 | $27.65 | $27.80 | $27.13 | 9,430 |
| 2020-12-22 | $27.61 | $27.63 | $27.26 | $27.28 | $26.63 | 8,649 |
| 2020-12-21 | $27.82 | $27.82 | $27.34 | $27.50 | $26.84 | 10,521 |
| 2020-12-18 | $28.11 | $28.46 | $28.05 | $28.10 | $27.42 | 7,777 |
| 2020-12-17 | $28.21 | $28.21 | $27.83 | $28.05 | $27.37 | 9,687 |
| 2020-12-16 | $28.11 | $28.22 | $28.01 | $28.03 | $27.36 | 9,535 |
| 2020-12-15 | $27.57 | $28.20 | $27.57 | $28.14 | $27.46 | 5,267 |
| 2020-12-14 | $27.63 | $27.83 | $27.47 | $27.47 | $26.81 | 8,024 |
| 2020-12-11 | $27.42 | $27.57 | $27.38 | $27.38 | $26.72 | 7,797 |
| 2020-12-10 | $27.55 | $27.66 | $27.39 | $27.66 | $27.00 | 2,956 |
| 2020-12-09 | $27.76 | $27.80 | $27.54 | $27.62 | $26.95 | 5,446 |
| 2020-12-08 | $27.33 | $27.57 | $27.28 | $27.57 | $26.90 | 6,598 |
| 2020-12-07 | $27.30 | $27.51 | $27.30 | $27.43 | $26.77 | 5,345 |
| 2020-12-04 | $26.87 | $27.54 | $26.87 | $27.52 | $26.86 | 21,835 |
| 2020-12-03 | $26.54 | $26.79 | $26.54 | $26.60 | $25.96 | 11,171 |
| 2020-12-02 | $26.16 | $26.62 | $26.16 | $26.47 | $25.83 | 7,360 |
| 2020-12-01 | $26.30 | $26.35 | $26.04 | $26.14 | $25.51 | 9,789 |
| 2020-11-30 | $26.41 | $26.46 | $25.72 | $25.72 | $25.10 | 3,496 |
| 2020-11-27 | $26.77 | $26.78 | $26.37 | $26.62 | $25.98 | 5,862 |
| 2020-11-25 | $26.99 | $26.99 | $26.38 | $26.76 | $26.12 | 33,737 |
| 2020-11-24 | $26.39 | $27.17 | $26.39 | $27.06 | $26.41 | 20,400 |
| 2020-11-23 | $25.64 | $26.38 | $25.64 | $26.19 | $25.56 | 21,516 |
| 2020-11-20 | $25.57 | $25.60 | $25.39 | $25.57 | $24.96 | 5,285 |
| 2020-11-19 | $25.60 | $25.67 | $25.36 | $25.65 | $25.03 | 10,538 |
| 2020-11-18 | $26.25 | $26.32 | $25.65 | $25.65 | $25.03 | 9,742 |
| 2020-11-17 | $25.80 | $26.03 | $25.54 | $25.97 | $25.34 | 10,957 |
| 2020-11-16 | $25.40 | $25.94 | $25.40 | $25.94 | $25.32 | 24,823 |
| 2020-11-13 | $24.75 | $25.05 | $24.66 | $24.93 | $24.33 | 28,824 |
| 2020-11-12 | $24.86 | $24.86 | $24.17 | $24.33 | $23.74 | 12,375 |
| 2020-11-11 | $25.50 | $25.53 | $24.77 | $24.87 | $24.27 | 19,872 |
| 2020-11-10 | $24.79 | $25.51 | $24.73 | $25.38 | $24.77 | 76,944 |
| 2020-11-09 | $24.50 | $25.03 | $24.34 | $24.47 | $23.88 | 60,154 |
| 2020-11-06 | $23.34 | $23.34 | $22.76 | $22.82 | $22.27 | 16,463 |
| 2020-11-05 | $22.58 | $23.40 | $22.58 | $23.18 | $22.62 | 20,680 |
| 2020-11-04 | $22.99 | $22.99 | $22.36 | $22.45 | $21.91 | 29,355 |
| 2020-11-03 | $22.69 | $23.24 | $22.69 | $23.24 | $22.68 | 17,112 |
| 2020-11-02 | $21.98 | $22.60 | $21.98 | $22.58 | $22.04 | 13,968 |
| 2020-10-30 | $22.15 | $22.21 | $21.92 | $21.98 | $21.45 | 14,616 |
| 2020-10-29 | $21.70 | $22.19 | $21.51 | $22.19 | $21.66 | 6,312 |
| 2020-10-28 | $22.22 | $22.27 | $21.89 | $21.89 | $21.36 | 40,047 |
| 2020-10-27 | $22.76 | $22.76 | $22.56 | $22.56 | $22.02 | 4,145 |
| 2020-10-26 | $23.32 | $23.32 | $22.80 | $22.93 | $22.38 | 1,405 |
| 2020-10-23 | $23.72 | $23.72 | $23.49 | $23.53 | $22.96 | 3,019 |
| 2020-10-22 | $23.83 | $23.83 | $23.45 | $23.59 | $23.02 | 9,085 |
| 2020-10-21 | $23.84 | $23.91 | $23.65 | $23.65 | $23.09 | 2,548 |
| 2020-10-20 | $23.98 | $24.11 | $23.84 | $23.84 | $23.27 | 3,249 |
| 2020-10-19 | $24.16 | $24.18 | $23.78 | $23.79 | $23.22 | 1,602 |
| 2020-10-16 | $24.03 | $24.09 | $24.00 | $24.01 | $23.43 | 1,174 |
| 2020-10-15 | $23.73 | $24.04 | $23.54 | $24.04 | $23.46 | 3,862 |
| 2020-10-14 | $24.12 | $24.12 | $23.86 | $23.86 | $23.28 | 6,087 |
| 2020-10-13 | $23.92 | $23.94 | $23.89 | $23.91 | $23.33 | 5,379 |
| 2020-10-12 | $23.93 | $24.13 | $23.93 | $24.11 | $23.53 | 2,977 |
| 2020-10-09 | $24.06 | $24.06 | $23.81 | $23.81 | $23.24 | 2,567 |
| 2020-10-08 | $23.51 | $23.82 | $23.51 | $23.82 | $23.25 | 3,713 |
| 2020-10-07 | $23.51 | $23.52 | $23.40 | $23.49 | $22.93 | 3,060 |
| 2020-10-06 | $23.43 | $23.72 | $23.12 | $23.12 | $22.56 | 1,598 |
| 2020-10-05 | $22.91 | $23.37 | $22.91 | $23.36 | $22.80 | 9,669 |
| 2020-10-02 | $22.20 | $23.03 | $22.20 | $22.93 | $22.38 | 4,635 |
| 2020-10-01 | $22.62 | $22.74 | $22.62 | $22.72 | $22.18 | 535 |
| 2020-09-30 | $22.76 | $22.86 | $22.66 | $22.68 | $22.13 | 3,172 |
| 2020-09-29 | $22.55 | $22.55 | $22.42 | $22.42 | $21.88 | 912 |
| 2020-09-28 | $21.96 | $22.60 | $21.96 | $22.54 | $22.00 | 2,350 |
| 2020-09-25 | $21.66 | $22.04 | $21.65 | $21.97 | $21.44 | 8,523 |
| 2020-09-24 | $21.75 | $22.12 | $21.71 | $21.87 | $21.35 | 24,019 |
| 2020-09-23 | $22.54 | $22.54 | $21.87 | $21.87 | $21.34 | 2,885 |
| 2020-09-22 | $22.28 | $22.34 | $22.19 | $22.34 | $21.81 | 6,380 |
| 2020-09-21 | $22.47 | $22.47 | $22.05 | $22.25 | $21.71 | 7,378 |
| 2020-09-18 | $23.11 | $23.11 | $22.84 | $22.92 | $22.37 | 2,469 |
| 2020-09-17 | $22.96 | $23.16 | $22.86 | $23.10 | $22.55 | 8,770 |
| 2020-09-16 | $23.05 | $23.53 | $23.05 | $23.27 | $22.71 | 9,711 |
| 2020-09-15 | $23.29 | $23.37 | $23.09 | $23.09 | $22.54 | 2,044 |
| 2020-09-14 | $22.80 | $23.25 | $22.80 | $23.19 | $22.62 | 6,523 |
| 2020-09-11 | $22.74 | $22.82 | $22.62 | $22.80 | $22.24 | 3,219 |
| 2020-09-10 | $23.22 | $23.28 | $22.70 | $22.70 | $22.14 | 15,445 |
| 2020-09-09 | $22.79 | $23.15 | $22.79 | $23.07 | $22.50 | 10,347 |
| 2020-09-08 | $23.16 | $23.16 | $22.82 | $22.83 | $22.27 | 3,131 |
| 2020-09-04 | $23.60 | $23.68 | $23.35 | $23.42 | $22.84 | 8,775 |
| 2020-09-03 | $23.99 | $23.99 | $23.28 | $23.32 | $22.75 | 5,381 |
| 2020-09-02 | $23.49 | $23.74 | $23.49 | $23.74 | $23.16 | 6,278 |
| 2020-09-01 | $23.00 | $23.28 | $23.00 | $23.24 | $22.67 | 5,166 |
| 2020-08-31 | $23.45 | $23.45 | $23.22 | $23.24 | $22.66 | 9,893 |
| 2020-08-28 | $23.35 | $23.45 | $23.26 | $23.45 | $22.87 | 2,687 |
| 2020-08-27 | $23.12 | $23.17 | $23.08 | $23.17 | $22.60 | 2,069 |
| 2020-08-26 | $23.01 | $23.01 | $22.90 | $22.91 | $22.34 | 3,581 |
| 2020-08-25 | $23.40 | $23.40 | $22.88 | $23.09 | $22.52 | 4,955 |
| 2020-08-24 | $22.93 | $23.20 | $22.84 | $23.20 | $22.63 | 4,341 |
| 2020-08-21 | $22.59 | $22.70 | $22.55 | $22.60 | $22.04 | 4,255 |
| 2020-08-20 | $22.63 | $22.75 | $22.62 | $22.69 | $22.13 | 4,977 |
| 2020-08-19 | $23.15 | $23.15 | $22.88 | $22.88 | $22.31 | 4,248 |
| 2020-08-18 | $23.00 | $23.00 | $22.86 | $22.92 | $22.36 | 2,447 |
| 2020-08-17 | $23.15 | $23.18 | $23.02 | $23.02 | $22.45 | 10,154 |
| 2020-08-14 | $23.29 | $23.41 | $23.25 | $23.28 | $22.71 | 5,322 |
| 2020-08-13 | $23.46 | $23.46 | $23.10 | $23.17 | $22.60 | 4,586 |
| 2020-08-12 | $23.74 | $23.74 | $23.45 | $23.50 | $22.92 | 10,689 |
| 2020-08-11 | $24.00 | $24.00 | $23.51 | $23.51 | $22.93 | 7,237 |
| 2020-08-10 | $23.18 | $23.46 | $23.18 | $23.46 | $22.88 | 4,925 |
| 2020-08-07 | $22.56 | $22.97 | $22.55 | $22.97 | $22.40 | 3,440 |
| 2020-08-06 | $22.67 | $22.67 | $22.50 | $22.53 | $21.97 | 6,965 |
| 2020-08-05 | $22.44 | $22.78 | $22.44 | $22.78 | $22.22 | 19,013 |
| 2020-08-04 | $22.34 | $22.36 | $22.32 | $22.33 | $21.78 | 1,702 |
| 2020-08-03 | $21.99 | $22.42 | $21.99 | $22.29 | $21.74 | 26,809 |
| 2020-07-31 | $21.98 | $22.00 | $21.69 | $21.98 | $21.44 | 6,228 |
| 2020-07-30 | $21.89 | $22.15 | $21.89 | $22.08 | $21.53 | 2,844 |
| 2020-07-29 | $22.05 | $22.26 | $21.95 | $22.26 | $21.71 | 5,336 |
| 2020-07-28 | $22.15 | $22.15 | $21.95 | $21.95 | $21.41 | 3,411 |
| 2020-07-27 | $22.34 | $22.34 | $22.07 | $22.23 | $21.68 | 1,116 |
| 2020-07-24 | $22.25 | $22.32 | $22.18 | $22.18 | $21.63 | 2,060 |
| 2020-07-23 | $22.64 | $22.77 | $22.46 | $22.53 | $21.97 | 3,406 |
| 2020-07-22 | $22.42 | $22.62 | $22.42 | $22.62 | $22.06 | 13,636 |
| 2020-07-21 | $22.08 | $22.53 | $22.08 | $22.35 | $21.80 | 9,494 |
| 2020-07-20 | $22.03 | $22.09 | $21.89 | $22.01 | $21.47 | 5,361 |
| 2020-07-17 | $22.19 | $22.25 | $22.17 | $22.25 | $21.70 | 1,523 |
| 2020-07-16 | $22.10 | $22.59 | $22.10 | $22.39 | $21.83 | 3,896 |
| 2020-07-15 | $21.72 | $22.46 | $21.72 | $22.42 | $21.87 | 9,939 |
| 2020-07-14 | $21.14 | $21.59 | $21.14 | $21.59 | $21.06 | 6,323 |
| 2020-07-13 | $21.45 | $21.69 | $21.25 | $21.31 | $20.79 | 20,895 |
| 2020-07-10 | $20.71 | $21.17 | $20.71 | $21.17 | $20.65 | 2,477 |
| 2020-07-09 | $20.81 | $20.87 | $20.41 | $20.60 | $20.09 | 23,882 |
| 2020-07-08 | $20.91 | $21.42 | $20.91 | $21.23 | $20.70 | 8,900 |
| 2020-07-07 | $21.80 | $21.80 | $21.00 | $21.00 | $20.48 | 15,861 |
| 2020-07-06 | $22.09 | $22.09 | $21.62 | $21.81 | $21.27 | 18,700 |
| 2020-07-02 | $21.57 | $21.92 | $21.47 | $21.47 | $20.94 | 3,463 |
| 2020-07-01 | $21.97 | $21.97 | $21.30 | $21.32 | $20.80 | 4,156 |
| 2020-06-30 | $21.39 | $21.81 | $21.39 | $21.80 | $21.26 | 3,758 |
| 2020-06-29 | $21.13 | $21.52 | $21.13 | $21.46 | $20.93 | 19,899 |
| 2020-06-26 | $21.20 | $21.20 | $20.77 | $20.82 | $20.31 | 5,646 |
| 2020-06-25 | $20.74 | $21.28 | $20.73 | $21.28 | $20.75 | 4,161 |
| 2020-06-24 | $21.59 | $21.59 | $20.93 | $21.00 | $20.48 | 6,933 |
| 2020-06-23 | $21.60 | $22.04 | $21.60 | $21.91 | $21.37 | 11,012 |
| 2020-06-22 | $21.12 | $21.83 | $21.12 | $21.75 | $21.21 | 22,481 |
| 2020-06-19 | $22.25 | $22.28 | $21.66 | $21.86 | $21.32 | 27,997 |
| 2020-06-18 | $21.74 | $22.22 | $21.59 | $22.00 | $21.45 | 34,183 |
| 2020-06-17 | $22.54 | $22.54 | $22.00 | $22.04 | $21.50 | 8,399 |
| 2020-06-16 | $22.89 | $22.92 | $22.05 | $22.45 | $21.89 | 22,416 |
| 2020-06-15 | $21.18 | $22.24 | $20.92 | $22.04 | $21.28 | 16,516 |
| 2020-06-12 | $22.09 | $22.13 | $21.34 | $21.89 | $21.14 | 34,505 |
| 2020-06-11 | $21.76 | $22.08 | $20.93 | $21.04 | $20.32 | 47,413 |
| 2020-06-10 | $24.01 | $24.01 | $23.10 | $23.10 | $22.30 | 21,163 |
| 2020-06-09 | $24.68 | $24.68 | $23.93 | $24.14 | $23.31 | 17,144 |
| 2020-06-08 | $24.69 | $25.05 | $24.43 | $25.05 | $24.19 | 20,667 |
| 2020-06-05 | $24.41 | $24.60 | $23.91 | $24.02 | $23.19 | 49,667 |
| 2020-06-04 | $22.60 | $23.22 | $22.36 | $23.18 | $22.38 | 18,298 |
| 2020-06-03 | $22.26 | $22.78 | $22.21 | $22.70 | $21.92 | 22,214 |
| 2020-06-02 | $21.17 | $21.65 | $21.17 | $21.64 | $20.89 | 7,354 |
| 2020-06-01 | $20.72 | $21.18 | $20.72 | $21.10 | $20.37 | 13,212 |
| 2020-05-29 | $20.82 | $20.82 | $20.45 | $20.76 | $20.05 | 18,413 |
| 2020-05-28 | $21.99 | $21.99 | $21.07 | $21.17 | $20.44 | 30,283 |
| 2020-05-27 | $21.57 | $21.90 | $21.38 | $21.89 | $21.14 | 21,114 |
| 2020-05-26 | $20.81 | $21.09 | $20.77 | $20.93 | $20.21 | 11,787 |
| 2020-05-22 | $20.08 | $20.08 | $19.71 | $19.91 | $19.22 | 7,802 |
| 2020-05-21 | $20.13 | $20.26 | $19.93 | $20.10 | $19.41 | 13,233 |
| 2020-05-20 | $19.93 | $20.26 | $19.93 | $20.13 | $19.43 | 10,270 |
| 2020-05-19 | $19.85 | $20.04 | $19.59 | $19.65 | $18.97 | 20,177 |
| 2020-05-18 | $19.86 | $20.07 | $19.78 | $20.04 | $19.35 | 13,880 |
| 2020-05-15 | $18.56 | $18.86 | $18.48 | $18.77 | $18.12 | 16,874 |
| 2020-05-14 | $18.01 | $18.70 | $17.62 | $18.70 | $18.06 | 25,223 |
| 2020-05-13 | $19.25 | $19.25 | $18.27 | $18.37 | $17.74 | 9,397 |
| 2020-05-12 | $20.23 | $20.30 | $19.28 | $19.29 | $18.63 | 22,865 |
| 2020-05-11 | $20.15 | $20.25 | $19.85 | $20.11 | $19.42 | 17,766 |
| 2020-05-08 | $19.87 | $20.20 | $19.81 | $20.19 | $19.50 | 11,586 |
| 2020-05-07 | $19.35 | $19.79 | $19.35 | $19.43 | $18.76 | 3,983 |
| 2020-05-06 | $19.74 | $19.74 | $19.05 | $19.07 | $18.41 | 7,764 |
| 2020-05-05 | $20.01 | $20.01 | $19.42 | $19.42 | $18.75 | 5,439 |
| 2020-05-04 | $19.56 | $19.82 | $19.23 | $19.76 | $19.08 | 20,722 |
| 2020-05-01 | $20.16 | $20.16 | $19.62 | $19.82 | $19.14 | 12,899 |
| 2020-04-30 | $21.25 | $21.25 | $20.58 | $20.81 | $20.09 | 74,378 |
| 2020-04-29 | $21.34 | $21.60 | $21.15 | $21.47 | $20.73 | 41,395 |
| 2020-04-28 | $20.61 | $20.75 | $20.16 | $20.61 | $19.90 | 29,668 |
| 2020-04-27 | $19.40 | $20.09 | $19.24 | $19.98 | $19.29 | 41,211 |
| 2020-04-24 | $18.91 | $19.29 | $18.80 | $19.20 | $18.54 | 10,277 |
| 2020-04-23 | $18.80 | $19.39 | $18.78 | $18.89 | $18.24 | 20,484 |
| 2020-04-22 | $18.99 | $18.99 | $18.69 | $18.75 | $18.11 | 9,711 |
| 2020-04-21 | $18.80 | $18.97 | $18.60 | $18.65 | $18.01 | 28,008 |
| 2020-04-20 | $19.39 | $19.70 | $19.15 | $19.29 | $18.63 | 17,925 |
| 2020-04-17 | $19.62 | $19.87 | $19.41 | $19.77 | $19.09 | 47,302 |
| 2020-04-16 | $18.90 | $18.95 | $18.49 | $18.70 | $18.06 | 7,340 |
| 2020-04-15 | $19.54 | $19.54 | $18.84 | $19.04 | $18.38 | 16,995 |
| 2020-04-14 | $20.46 | $20.46 | $19.86 | $20.16 | $19.47 | 16,667 |
| 2020-04-13 | $20.52 | $20.56 | $19.63 | $19.95 | $19.26 | 16,074 |
| 2020-04-09 | $20.45 | $20.88 | $20.10 | $20.44 | $19.74 | 24,138 |
| 2020-04-08 | $19.35 | $19.93 | $19.13 | $19.72 | $19.04 | 32,079 |
| 2020-04-07 | $19.62 | $20.10 | $18.85 | $18.98 | $18.33 | 66,023 |
| 2020-04-06 | $18.05 | $18.93 | $18.05 | $18.81 | $18.16 | 34,400 |
| 2020-04-03 | $17.72 | $17.86 | $17.17 | $17.37 | $16.77 | 8,844 |
| 2020-04-02 | $17.55 | $18.04 | $17.39 | $17.66 | $17.05 | 14,553 |
| 2020-04-01 | $17.84 | $18.04 | $17.42 | $17.55 | $16.95 | 39,551 |
| 2020-03-31 | $19.30 | $19.41 | $18.60 | $18.68 | $18.04 | 34,464 |
| 2020-03-30 | $18.62 | $19.25 | $18.53 | $19.22 | $18.56 | 6,974 |
| 2020-03-27 | $18.63 | $19.08 | $18.42 | $18.63 | $17.98 | 14,391 |
| 2020-03-26 | $18.60 | $19.52 | $18.53 | $19.34 | $18.67 | 38,856 |
| 2020-03-25 | $18.33 | $19.18 | $17.82 | $18.36 | $17.73 | 31,260 |
| 2020-03-24 | $17.21 | $18.10 | $17.07 | $18.10 | $17.48 | 41,142 |
| 2020-03-23 | $17.24 | $17.27 | $16.14 | $16.21 | $15.65 | 18,711 |
| 2020-03-20 | $18.52 | $18.60 | $17.01 | $17.17 | $16.58 | 84,476 |
| 2020-03-19 | $17.66 | $18.97 | $17.08 | $18.07 | $17.45 | 48,683 |
| 2020-03-18 | $17.58 | $18.09 | $16.32 | $17.59 | $16.98 | 71,226 |
| 2020-03-17 | $18.36 | $18.94 | $17.32 | $18.94 | $18.29 | 622,009 |
| 2020-03-16 | $18.68 | $20.01 | $18.30 | $18.70 | $17.38 | 131,782 |
| 2020-03-13 | $21.09 | $21.15 | $19.70 | $20.77 | $19.31 | 2,121,277 |
| 2020-03-12 | $20.90 | $21.40 | $19.49 | $19.49 | $18.12 | 156,256 |
| 2020-03-11 | $23.36 | $23.43 | $22.36 | $22.78 | $21.17 | 63,112 |
| 2020-03-10 | $24.29 | $24.56 | $22.60 | $23.98 | $22.29 | 244,420 |
| 2020-03-09 | $23.83 | $24.15 | $23.07 | $23.21 | $21.57 | 147,083 |
| 2020-03-06 | $25.52 | $26.56 | $25.52 | $25.98 | $24.15 | 98,954 |
| 2020-03-05 | $27.26 | $27.26 | $26.37 | $26.63 | $24.75 | 192,808 |
| 2020-03-04 | $27.79 | $27.95 | $27.36 | $27.95 | $25.98 | 2,064,241 |
| 2020-03-03 | $28.36 | $28.70 | $26.89 | $27.36 | $25.43 | 2,752,844 |
| 2020-03-02 | $27.57 | $28.15 | $26.81 | $28.14 | $26.16 | 215,116 |
| 2020-02-28 | $26.58 | $27.39 | $26.52 | $27.39 | $25.46 | 82,407 |
| 2020-02-27 | $28.18 | $28.83 | $27.42 | $27.69 | $25.74 | 56,304 |
| 2020-02-26 | $29.50 | $29.71 | $28.86 | $28.86 | $26.83 | 16,688 |
| 2020-02-25 | $30.69 | $30.69 | $29.29 | $29.37 | $27.30 | 13,909 |
| 2020-02-24 | $30.46 | $30.86 | $30.46 | $30.61 | $28.45 | 26,807 |
| 2020-02-21 | $31.78 | $31.80 | $31.59 | $31.79 | $29.55 | 37,551 |
| 2020-02-20 | $31.63 | $32.01 | $31.63 | $31.95 | $29.70 | 10,383 |
| 2020-02-19 | $31.76 | $31.82 | $31.68 | $31.77 | $29.53 | 4,520 |
| 2020-02-18 | $31.95 | $32.01 | $31.55 | $31.66 | $29.43 | 95,413 |
| 2020-02-14 | $31.85 | $31.91 | $31.79 | $31.90 | $29.65 | 15,669 |
| 2020-02-13 | $31.97 | $32.12 | $31.85 | $31.95 | $29.70 | 16,515 |
| 2020-02-12 | $32.41 | $32.64 | $32.34 | $32.50 | $30.21 | 5,407 |
| 2020-02-11 | $32.01 | $32.24 | $32.01 | $32.17 | $29.90 | 6,138 |
| 2020-02-10 | $32.01 | $32.05 | $31.86 | $31.96 | $29.71 | 12,715 |
| 2020-02-07 | $32.38 | $32.38 | $31.82 | $31.90 | $29.65 | 14,137 |
| 2020-02-06 | $32.62 | $32.71 | $32.40 | $32.40 | $30.12 | 23,735 |
| 2020-02-05 | $31.73 | $32.36 | $31.67 | $32.34 | $30.06 | 86,977 |
| 2020-02-04 | $31.32 | $31.45 | $31.31 | $31.33 | $29.12 | 6,594 |
| 2020-02-03 | $30.83 | $31.10 | $30.83 | $30.84 | $28.67 | 10,206 |
| 2020-01-31 | $31.33 | $31.33 | $30.54 | $30.63 | $28.47 | 4,806 |
| 2020-01-30 | $31.12 | $31.57 | $31.05 | $31.55 | $29.33 | 30,435 |
| 2020-01-29 | $31.84 | $31.91 | $31.49 | $31.49 | $29.27 | 7,292 |
| 2020-01-28 | $31.51 | $31.70 | $31.50 | $31.61 | $29.38 | 9,285 |
| 2020-01-27 | $31.41 | $31.44 | $31.17 | $31.31 | $29.10 | 105,916 |
| 2020-01-24 | $32.60 | $32.60 | $31.76 | $32.00 | $29.74 | 27,247 |
| 2020-01-23 | $32.47 | $32.61 | $32.17 | $32.54 | $30.25 | 15,411 |
| 2020-01-22 | $32.52 | $32.62 | $32.48 | $32.50 | $30.21 | 49,742 |
| 2020-01-21 | $32.54 | $32.77 | $32.26 | $32.31 | $30.03 | 56,006 |
| 2020-01-17 | $32.79 | $32.79 | $32.66 | $32.77 | $30.46 | 2,649 |
| 2020-01-16 | $32.56 | $32.69 | $32.56 | $32.67 | $30.37 | 10,501 |
| 2020-01-15 | $32.45 | $32.55 | $32.25 | $32.28 | $30.00 | 19,252 |
| 2020-01-14 | $32.42 | $32.58 | $32.38 | $32.46 | $30.17 | 12,543 |
| 2020-01-13 | $32.25 | $32.44 | $32.18 | $32.31 | $30.03 | 7,313 |
| 2020-01-10 | $32.39 | $32.41 | $32.19 | $32.20 | $29.93 | 10,608 |
| 2020-01-09 | $32.26 | $32.32 | $32.07 | $32.28 | $30.00 | 9,355 |
| 2020-01-08 | $32.22 | $32.54 | $32.00 | $32.33 | $30.05 | 34,790 |
| 2020-01-07 | $32.12 | $32.28 | $31.98 | $32.16 | $29.89 | 22,596 |
| 2020-01-06 | $31.92 | $32.23 | $31.89 | $32.07 | $29.81 | 28,822 |
| 2020-01-03 | $32.20 | $32.20 | $31.94 | $31.96 | $29.71 | 63,453 |
| 2020-01-02 | $32.95 | $32.95 | $32.27 | $32.40 | $30.12 | 22,351 |
| 2019-12-31 | $32.42 | $32.68 | $32.42 | $32.65 | $30.35 | 5,483 |
| 2019-12-30 | $32.68 | $32.72 | $32.42 | $32.42 | $30.13 | 44,089 |
| 2019-12-27 | $33.41 | $33.43 | $33.19 | $33.28 | $30.31 | 26,639 |
| 2019-12-26 | $33.42 | $33.51 | $33.24 | $33.44 | $30.46 | 118,062 |
| 2019-12-24 | $33.42 | $33.46 | $33.31 | $33.32 | $30.35 | 3,053 |
| 2019-12-23 | $33.35 | $33.48 | $33.28 | $33.41 | $30.43 | 32,864 |
| 2019-12-20 | $33.25 | $33.46 | $33.22 | $33.25 | $30.29 | 27,724 |
| 2019-12-19 | $33.29 | $33.29 | $33.17 | $33.25 | $30.29 | 91,569 |
| 2019-12-18 | $33.24 | $33.38 | $33.19 | $33.28 | $30.31 | 9,345 |
| 2019-12-17 | $33.05 | $33.21 | $33.05 | $33.10 | $30.15 | 28,580 |
| 2019-12-16 | $33.37 | $33.37 | $33.10 | $33.10 | $30.15 | 10,085 |
| 2019-12-13 | $33.29 | $33.54 | $32.86 | $32.93 | $29.99 | 38,123 |
| 2019-12-12 | $32.80 | $33.43 | $32.80 | $33.39 | $30.41 | 14,931 |
| 2019-12-11 | $32.73 | $32.84 | $32.64 | $32.69 | $29.78 | 15,871 |
| 2019-12-10 | $32.62 | $32.75 | $32.52 | $32.65 | $29.74 | 30,525 |
| 2019-12-09 | $32.83 | $33.02 | $32.81 | $32.81 | $29.89 | 29,736 |
| 2019-12-06 | $32.94 | $33.05 | $32.82 | $32.85 | $29.92 | 18,716 |
| 2019-12-05 | $32.44 | $32.54 | $32.35 | $32.47 | $29.58 | 78,072 |
| 2019-12-04 | $32.48 | $32.68 | $32.43 | $32.43 | $29.54 | 13,554 |
| 2019-12-03 | $32.05 | $32.20 | $31.84 | $32.18 | $29.31 | 42,754 |
| 2019-12-02 | $32.98 | $33.03 | $32.61 | $32.61 | $29.70 | 20,502 |
| 2019-11-29 | $32.91 | $33.04 | $32.88 | $32.93 | $30.00 | 3,603 |
| 2019-11-27 | $32.96 | $33.07 | $32.90 | $33.06 | $30.11 | 7,512 |
| 2019-11-26 | $33.11 | $33.11 | $32.84 | $32.90 | $29.97 | 4,154 |
| 2019-11-25 | $32.69 | $33.23 | $32.64 | $33.18 | $30.22 | 22,192 |
| 2019-11-22 | $32.40 | $32.63 | $32.36 | $32.59 | $29.69 | 11,501 |
| 2019-11-21 | $32.10 | $32.30 | $32.00 | $32.18 | $29.31 | 11,413 |
| 2019-11-20 | $32.09 | $32.29 | $31.87 | $32.06 | $29.20 | 9,969 |
| 2019-11-19 | $33.01 | $33.01 | $32.43 | $32.55 | $29.65 | 8,642 |
| 2019-11-18 | $33.37 | $33.38 | $33.04 | $33.31 | $30.34 | 38,437 |
| 2019-11-15 | $33.10 | $33.44 | $33.06 | $33.38 | $30.40 | 77,565 |
| 2019-11-14 | $32.61 | $32.94 | $32.61 | $32.89 | $29.96 | 28,562 |
| 2019-11-13 | $32.58 | $32.69 | $32.48 | $32.63 | $29.72 | 19,193 |
| 2019-11-12 | $32.68 | $33.01 | $32.60 | $32.83 | $29.90 | 9,183 |
| 2019-11-11 | $32.48 | $32.74 | $32.43 | $32.65 | $29.74 | 14,378 |
| 2019-11-08 | $32.42 | $32.63 | $32.15 | $32.62 | $29.71 | 19,730 |
| 2019-11-07 | $32.42 | $32.80 | $32.42 | $32.55 | $29.65 | 28,269 |
| 2019-11-06 | $32.35 | $32.40 | $31.98 | $32.03 | $29.18 | 32,251 |
| 2019-11-05 | $31.98 | $32.49 | $31.98 | $32.30 | $29.42 | 27,413 |
| 2019-11-04 | $31.50 | $32.00 | $31.50 | $31.97 | $29.12 | 12,362 |
| 2019-11-01 | $31.05 | $31.32 | $31.03 | $31.32 | $28.53 | 22,028 |
| 2019-10-31 | $30.64 | $30.73 | $30.17 | $30.59 | $27.86 | 14,247 |
| 2019-10-30 | $31.13 | $31.13 | $30.46 | $30.71 | $27.97 | 21,080 |
| 2019-10-29 | $31.14 | $31.36 | $31.09 | $31.21 | $28.43 | 10,781 |
| 2019-10-28 | $31.26 | $31.40 | $31.26 | $31.31 | $28.52 | 10,292 |
| 2019-10-25 | $30.54 | $31.17 | $30.54 | $31.12 | $28.35 | 30,819 |
| 2019-10-24 | $30.91 | $30.91 | $30.41 | $30.70 | $27.96 | 37,642 |
| 2019-10-23 | $30.47 | $30.80 | $30.41 | $30.80 | $28.05 | 8,818 |
| 2019-10-22 | $30.34 | $30.69 | $30.15 | $30.66 | $27.93 | 6,196 |
| 2019-10-21 | $30.11 | $30.43 | $30.11 | $30.28 | $27.58 | 5,051 |
| 2019-10-18 | $30.00 | $30.20 | $29.77 | $30.00 | $27.33 | 10,142 |
| 2019-10-17 | $30.27 | $30.37 | $30.10 | $30.25 | $27.55 | 9,274 |
| 2019-10-16 | $30.19 | $30.51 | $30.13 | $30.13 | $27.44 | 8,782 |
| 2019-10-15 | $29.85 | $30.44 | $29.75 | $30.20 | $27.51 | 35,912 |
| 2019-10-14 | $29.80 | $29.80 | $29.48 | $29.77 | $27.12 | 11,464 |
| 2019-10-11 | $29.53 | $30.14 | $29.53 | $29.92 | $27.25 | 45,652 |
| 2019-10-10 | $28.91 | $29.24 | $28.87 | $29.12 | $26.52 | 12,649 |
| 2019-10-09 | $28.84 | $28.90 | $28.71 | $28.76 | $26.20 | 44,581 |
| 2019-10-08 | $28.82 | $28.88 | $28.55 | $28.57 | $26.02 | 42,458 |
| 2019-10-07 | $29.24 | $29.48 | $29.16 | $29.20 | $26.60 | 50,527 |
| 2019-10-04 | $29.13 | $29.26 | $28.97 | $29.26 | $26.65 | 7,974 |
| 2019-10-03 | $28.95 | $29.16 | $28.47 | $29.12 | $26.52 | 20,471 |
| 2019-10-02 | $29.77 | $29.77 | $28.97 | $28.97 | $26.39 | 7,748 |
| 2019-10-01 | $30.72 | $30.90 | $30.03 | $30.07 | $27.39 | 5,165 |
| 2019-09-30 | $30.42 | $30.72 | $30.42 | $30.63 | $27.90 | 9,669 |
| 2019-09-27 | $30.45 | $30.67 | $30.27 | $30.40 | $27.69 | 8,269 |
| 2019-09-26 | $30.68 | $30.68 | $30.21 | $30.32 | $27.62 | 18,053 |
| 2019-09-25 | $30.35 | $30.70 | $30.20 | $30.61 | $27.88 | 81,442 |
| 2019-09-24 | $30.96 | $30.96 | $30.12 | $30.34 | $27.64 | 22,848 |
| 2019-09-23 | $30.63 | $30.87 | $30.63 | $30.85 | $28.10 | 33,947 |
| 2019-09-20 | $31.15 | $31.25 | $30.77 | $30.77 | $28.03 | 13,876 |
| 2019-09-19 | $31.37 | $31.45 | $30.98 | $31.06 | $28.29 | 30,782 |
| 2019-09-18 | $31.38 | $31.38 | $31.05 | $31.33 | $28.54 | 55,182 |
| 2019-09-17 | $31.70 | $31.70 | $31.34 | $31.43 | $28.63 | 13,901 |
| 2019-09-16 | $31.76 | $31.91 | $31.53 | $31.89 | $28.95 | 22,904 |
| 2019-09-13 | $32.01 | $32.23 | $31.83 | $31.89 | $28.95 | 11,429 |
| 2019-09-12 | $32.08 | $32.08 | $31.61 | $31.87 | $28.93 | 34,440 |
| 2019-09-11 | $31.51 | $31.97 | $31.29 | $31.94 | $29.00 | 18,249 |
| 2019-09-10 | $30.98 | $31.38 | $30.90 | $31.37 | $28.48 | 38,950 |
| 2019-09-09 | $30.27 | $30.89 | $30.27 | $30.84 | $28.00 | 29,533 |
| 2019-09-06 | $30.07 | $30.12 | $30.00 | $30.06 | $27.29 | 2,842 |
| 2019-09-05 | $29.58 | $30.04 | $29.57 | $29.97 | $27.21 | 29,142 |
| 2019-09-04 | $28.88 | $29.19 | $28.88 | $29.17 | $26.48 | 35,899 |
| 2019-09-03 | $28.31 | $28.61 | $28.14 | $28.57 | $25.94 | 13,391 |
| 2019-08-30 | $28.77 | $28.85 | $28.64 | $28.73 | $26.08 | 9,942 |
| 2019-08-29 | $28.54 | $28.63 | $28.41 | $28.50 | $25.87 | 16,015 |
| 2019-08-28 | $27.80 | $28.27 | $27.77 | $28.21 | $25.61 | 23,258 |
| 2019-08-27 | $28.79 | $28.80 | $27.89 | $27.93 | $25.36 | 14,841 |
| 2019-08-26 | $28.58 | $28.64 | $28.39 | $28.48 | $25.86 | 90,690 |
| 2019-08-23 | $29.17 | $29.35 | $28.26 | $28.39 | $25.77 | 38,051 |
| 2019-08-22 | $29.49 | $29.75 | $29.49 | $29.73 | $26.99 | 6,134 |
| 2019-08-21 | $29.39 | $29.50 | $29.34 | $29.36 | $26.65 | 53,574 |
| 2019-08-20 | $29.43 | $29.43 | $29.13 | $29.13 | $26.44 | 12,081 |
| 2019-08-19 | $29.53 | $29.70 | $29.49 | $29.60 | $26.87 | 32,868 |
| 2019-08-16 | $28.70 | $29.17 | $28.66 | $29.02 | $26.35 | 40,506 |
| 2019-08-15 | $29.09 | $29.09 | $28.18 | $28.43 | $25.81 | 43,270 |
| 2019-08-14 | $29.72 | $29.78 | $28.99 | $28.99 | $26.32 | 100,598 |
| 2019-08-13 | $29.85 | $31.00 | $29.77 | $30.52 | $27.71 | 59,922 |
| 2019-08-12 | $30.15 | $30.17 | $29.77 | $29.88 | $27.13 | 8,000 |
| 2019-08-09 | $30.77 | $30.77 | $30.23 | $30.35 | $27.55 | 10,082 |
| 2019-08-08 | $30.78 | $30.88 | $30.70 | $30.85 | $28.01 | 9,776 |
| 2019-08-07 | $30.20 | $30.58 | $30.11 | $30.53 | $27.72 | 40,071 |
| 2019-08-06 | $30.66 | $30.66 | $30.02 | $30.44 | $27.64 | 65,073 |
| 2019-08-05 | $30.54 | $30.77 | $30.09 | $30.40 | $27.60 | 73,333 |
| 2019-08-02 | $31.12 | $31.21 | $30.87 | $31.07 | $28.21 | 66,683 |
| 2019-08-01 | $32.04 | $32.30 | $31.10 | $31.41 | $28.52 | 17,271 |
| 2019-07-31 | $32.24 | $32.25 | $31.61 | $31.90 | $28.96 | 41,293 |
| 2019-07-30 | $32.05 | $32.26 | $31.89 | $32.23 | $29.26 | 59,918 |
| 2019-07-29 | $32.21 | $32.29 | $32.02 | $32.26 | $29.29 | 68,348 |
| 2019-07-26 | $32.13 | $32.29 | $32.01 | $32.23 | $29.26 | 278,575 |
| 2019-07-25 | $32.26 | $32.26 | $31.90 | $32.05 | $29.10 | 24,506 |
| 2019-07-24 | $31.96 | $32.34 | $31.88 | $32.28 | $29.31 | 13,435 |
| 2019-07-23 | $31.53 | $31.73 | $31.32 | $31.71 | $28.79 | 54,834 |
| 2019-07-22 | $31.58 | $31.58 | $31.34 | $31.45 | $28.55 | 5,571 |
| 2019-07-19 | $31.67 | $31.81 | $31.58 | $31.58 | $28.67 | 8,463 |
| 2019-07-18 | $31.36 | $31.55 | $31.36 | $31.54 | $28.63 | 3,424 |
| 2019-07-17 | $31.95 | $31.95 | $31.48 | $31.48 | $28.58 | 30,413 |
| 2019-07-16 | $32.17 | $32.17 | $31.93 | $31.99 | $29.04 | 12,744 |
| 2019-07-15 | $32.13 | $32.13 | $32.03 | $32.11 | $29.15 | 27,646 |
| 2019-07-12 | $31.78 | $32.18 | $31.78 | $32.11 | $29.15 | 14,040 |
| 2019-07-11 | $31.78 | $31.78 | $31.53 | $31.76 | $28.83 | 11,744 |
| 2019-07-10 | $31.47 | $31.57 | $31.31 | $31.44 | $28.54 | 59,607 |
| 2019-07-09 | $31.45 | $31.45 | $31.25 | $31.33 | $28.44 | 53,778 |
| 2019-07-08 | $31.46 | $31.62 | $31.41 | $31.59 | $28.68 | 14,422 |
| 2019-07-05 | $31.29 | $31.60 | $31.20 | $31.60 | $28.69 | 12,136 |
| 2019-07-03 | $31.15 | $31.42 | $31.09 | $31.37 | $28.48 | 5,756 |
| 2019-07-02 | $31.16 | $31.18 | $30.96 | $31.08 | $28.22 | 68,664 |
| 2019-07-01 | $31.52 | $31.66 | $31.16 | $31.32 | $28.43 | 8,711 |
| 2019-06-28 | $31.03 | $31.17 | $30.92 | $31.13 | $28.26 | 39,481 |
| 2019-06-27 | $30.41 | $30.73 | $30.41 | $30.72 | $27.89 | 7,301 |
| 2019-06-26 | $30.18 | $30.39 | $30.18 | $30.30 | $27.51 | 12,940 |
| 2019-06-25 | $30.30 | $30.30 | $29.96 | $30.01 | $27.24 | 50,540 |
| 2019-06-24 | $30.39 | $30.41 | $30.17 | $30.21 | $27.43 | 25,928 |
| 2019-06-21 | $30.34 | $30.51 | $30.15 | $30.41 | $27.61 | 22,234 |
| 2019-06-20 | $30.43 | $30.51 | $30.15 | $30.38 | $27.58 | 99,692 |
| 2019-06-19 | $29.96 | $30.20 | $29.93 | $30.06 | $27.29 | 26,910 |
| 2019-06-18 | $29.76 | $30.13 | $29.75 | $29.95 | $27.19 | 21,610 |
| 2019-06-17 | $29.55 | $29.70 | $29.43 | $29.60 | $26.87 | 110,702 |
| 2019-06-14 | $29.62 | $29.66 | $29.43 | $29.57 | $26.85 | 128,619 |
| 2019-06-13 | $29.25 | $29.71 | $29.25 | $29.62 | $26.89 | 20,438 |
| 2019-06-12 | $29.36 | $29.36 | $29.15 | $29.15 | $26.46 | 12,033 |
| 2019-06-11 | $29.36 | $29.62 | $29.34 | $29.35 | $26.65 | 46,110 |
| 2019-06-10 | $29.50 | $29.75 | $29.45 | $29.54 | $26.54 | 18,510 |
| 2019-06-07 | $29.29 | $29.51 | $29.26 | $29.39 | $26.40 | 11,018 |
| 2019-06-06 | $29.33 | $29.34 | $28.97 | $29.21 | $26.24 | 36,215 |
| 2019-06-05 | $29.66 | $29.81 | $29.15 | $29.32 | $26.34 | 53,555 |
| 2019-06-04 | $29.21 | $29.59 | $29.21 | $29.59 | $26.58 | 41,120 |
| 2019-06-03 | $28.53 | $29.03 | $28.53 | $28.89 | $25.95 | 62,748 |
| 2019-05-31 | $28.80 | $28.80 | $28.38 | $28.49 | $25.59 | 20,513 |
| 2019-05-30 | $29.30 | $29.51 | $29.11 | $29.17 | $26.20 | 20,511 |
| 2019-05-29 | $29.03 | $29.21 | $28.91 | $29.15 | $26.19 | 23,372 |
| 2019-05-28 | $29.85 | $29.89 | $29.40 | $29.42 | $26.43 | 8,093 |
| 2019-05-24 | $29.89 | $29.89 | $29.67 | $29.72 | $26.70 | 36,142 |
| 2019-05-23 | $29.97 | $30.01 | $29.71 | $29.87 | $26.83 | 15,181 |
| 2019-05-22 | $30.55 | $30.63 | $30.10 | $30.14 | $27.08 | 70,335 |
| 2019-05-21 | $30.50 | $30.83 | $30.39 | $30.78 | $27.65 | 26,605 |
| 2019-05-20 | $30.55 | $30.57 | $30.34 | $30.48 | $27.38 | 11,356 |
| 2019-05-17 | $30.54 | $31.01 | $30.54 | $30.76 | $27.63 | 11,056 |
| 2019-05-16 | $30.91 | $31.02 | $30.82 | $30.86 | $27.72 | 51,308 |
| 2019-05-15 | $30.66 | $30.90 | $30.63 | $30.84 | $27.70 | 9,338 |
| 2019-05-14 | $30.59 | $31.06 | $30.57 | $30.88 | $27.74 | 8,266 |
| 2019-05-13 | $31.21 | $31.21 | $30.30 | $30.49 | $27.39 | 9,743 |
| 2019-05-10 | $31.50 | $31.80 | $31.12 | $31.68 | $28.46 | 40,137 |
| 2019-05-09 | $31.52 | $31.71 | $31.14 | $31.60 | $28.39 | 19,593 |
| 2019-05-08 | $31.66 | $32.00 | $31.64 | $31.82 | $28.59 | 10,992 |
| 2019-05-07 | $32.11 | $32.15 | $31.58 | $31.77 | $28.54 | 21,851 |
| 2019-05-06 | $32.12 | $32.46 | $31.96 | $32.40 | $29.11 | 12,672 |
| 2019-05-03 | $32.57 | $32.70 | $32.57 | $32.69 | $29.37 | 26,029 |
| 2019-05-02 | $32.43 | $32.51 | $32.20 | $32.42 | $29.13 | 57,269 |
| 2019-05-01 | $32.90 | $32.97 | $32.52 | $32.55 | $29.24 | 58,110 |
| 2019-04-30 | $32.88 | $32.89 | $32.48 | $32.80 | $29.47 | 22,543 |
| 2019-04-29 | $32.96 | $32.98 | $32.87 | $32.87 | $29.53 | 15,368 |
| 2019-04-26 | $32.82 | $32.96 | $32.65 | $32.94 | $29.59 | 14,423 |
| 2019-04-25 | $33.42 | $33.42 | $32.88 | $32.94 | $29.59 | 19,715 |
| 2019-04-24 | $33.42 | $33.70 | $33.32 | $33.47 | $30.07 | 18,220 |
| 2019-04-23 | $33.39 | $33.56 | $33.16 | $33.44 | $30.04 | 13,594 |
| 2019-04-22 | $33.72 | $33.74 | $33.15 | $33.23 | $29.85 | 8,023 |
| 2019-04-18 | $33.87 | $33.99 | $33.79 | $33.90 | $30.45 | 12,022 |
| 2019-04-17 | $34.05 | $34.16 | $33.90 | $33.97 | $30.52 | 8,132 |
| 2019-04-16 | $33.74 | $34.03 | $33.67 | $34.02 | $30.56 | 30,764 |
| 2019-04-15 | $33.66 | $33.74 | $33.63 | $33.63 | $30.21 | 3,733 |
| 2019-04-12 | $33.70 | $33.72 | $33.45 | $33.65 | $30.23 | 8,978 |
| 2019-04-11 | $33.62 | $33.79 | $33.36 | $33.40 | $30.01 | 14,487 |
| 2019-04-10 | $33.58 | $33.63 | $33.32 | $33.59 | $30.18 | 11,479 |
| 2019-04-09 | $33.71 | $33.71 | $33.31 | $33.36 | $29.97 | 7,203 |
| 2019-04-08 | $33.93 | $33.94 | $33.80 | $33.90 | $30.45 | 4,158 |
| 2019-04-05 | $33.98 | $34.00 | $33.78 | $33.84 | $30.40 | 22,455 |
| 2019-04-04 | $33.21 | $33.85 | $33.21 | $33.84 | $30.40 | 35,365 |
| 2019-04-03 | $33.23 | $33.45 | $33.20 | $33.28 | $29.90 | 28,882 |
| 2019-04-02 | $33.03 | $33.11 | $32.82 | $32.97 | $29.62 | 23,950 |
| 2019-04-01 | $32.86 | $33.02 | $32.77 | $33.01 | $29.65 | 25,596 |
| 2019-03-29 | $32.59 | $32.63 | $32.53 | $32.60 | $29.29 | 4,679 |
| 2019-03-28 | $32.57 | $32.66 | $32.29 | $32.37 | $29.08 | 28,607 |
| 2019-03-27 | $32.52 | $32.60 | $32.21 | $32.43 | $29.13 | 8,239 |
| 2019-03-26 | $32.20 | $32.50 | $32.20 | $32.41 | $29.11 | 21,891 |
| 2019-03-25 | $31.77 | $32.25 | $31.77 | $31.91 | $28.67 | 15,840 |
| 2019-03-22 | $32.42 | $32.48 | $31.69 | $31.76 | $28.53 | 6,445 |
| 2019-03-21 | $32.08 | $32.72 | $32.05 | $32.63 | $29.31 | 28,835 |
| 2019-03-20 | $32.27 | $32.28 | $31.86 | $32.05 | $28.79 | 56,814 |
| 2019-03-19 | $32.62 | $32.86 | $32.47 | $32.47 | $29.17 | 5,301 |
| 2019-03-18 | $32.38 | $32.55 | $32.28 | $32.53 | $29.22 | 8,197 |
| 2019-03-15 | $32.35 | $32.48 | $32.17 | $32.22 | $28.94 | 18,221 |
| 2019-03-14 | $32.29 | $32.32 | $32.09 | $32.17 | $28.90 | 17,247 |
| 2019-03-13 | $32.35 | $32.53 | $32.30 | $32.41 | $29.12 | 5,878 |
| 2019-03-12 | $32.32 | $32.38 | $32.18 | $32.30 | $29.02 | 10,775 |
| 2019-03-11 | $31.85 | $32.36 | $31.85 | $32.35 | $29.01 | 26,226 |
| 2019-03-08 | $31.53 | $31.77 | $31.45 | $31.77 | $28.49 | 16,437 |
| 2019-03-07 | $32.12 | $32.12 | $31.80 | $31.91 | $28.61 | 14,938 |
| 2019-03-06 | $32.73 | $32.73 | $32.33 | $32.35 | $29.01 | 6,759 |
| 2019-03-05 | $32.94 | $32.94 | $32.67 | $32.76 | $29.37 | 51,417 |
| 2019-03-04 | $33.16 | $33.21 | $32.68 | $32.78 | $29.39 | 39,787 |
| 2019-03-01 | $33.23 | $33.55 | $33.04 | $33.06 | $29.64 | 238,140 |
| 2019-02-28 | $32.19 | $32.51 | $32.10 | $32.48 | $29.12 | 17,207 |
| 2019-02-27 | $32.74 | $32.74 | $32.51 | $32.53 | $29.17 | 112,218 |
| 2019-02-26 | $32.79 | $33.00 | $32.62 | $32.74 | $29.35 | 20,012 |
| 2019-02-25 | $33.03 | $33.15 | $32.89 | $32.94 | $29.53 | 54,950 |
| 2019-02-22 | $32.59 | $32.80 | $32.51 | $32.78 | $29.39 | 34,678 |
| 2019-02-21 | $32.86 | $32.86 | $32.39 | $32.53 | $29.17 | 217,890 |
| 2019-02-20 | $33.01 | $33.09 | $32.86 | $32.92 | $29.52 | 43,397 |
| 2019-02-19 | $32.77 | $33.14 | $32.77 | $33.07 | $29.65 | 72,475 |
| 2019-02-15 | $32.83 | $32.89 | $32.75 | $32.77 | $29.38 | 49,506 |
| 2019-02-14 | $32.50 | $32.83 | $32.35 | $32.63 | $29.26 | 119,891 |
| 2019-02-13 | $32.51 | $32.63 | $32.32 | $32.61 | $29.24 | 63,742 |
| 2019-02-12 | $32.28 | $32.45 | $32.27 | $32.34 | $29.00 | 36,885 |
| 2019-02-11 | $32.02 | $32.06 | $31.84 | $31.97 | $28.66 | 122,219 |
| 2019-02-08 | $31.88 | $32.03 | $31.70 | $31.96 | $28.65 | 16,058 |
| 2019-02-07 | $32.43 | $32.43 | $31.99 | $32.22 | $28.89 | 11,051 |
| 2019-02-06 | $32.68 | $32.68 | $32.45 | $32.57 | $29.20 | 59,005 |
| 2019-02-05 | $32.43 | $32.57 | $32.21 | $32.46 | $29.10 | 257,278 |
| 2019-02-04 | $32.02 | $32.26 | $31.83 | $32.25 | $28.92 | 15,450 |
| 2019-02-01 | $32.05 | $32.10 | $31.81 | $32.04 | $28.72 | 15,972 |
| 2019-01-31 | $32.05 | $32.16 | $31.85 | $32.13 | $28.81 | 39,921 |
| 2019-01-30 | $31.88 | $32.17 | $31.63 | $32.01 | $28.70 | 50,139 |
| 2019-01-29 | $32.00 | $32.00 | $31.67 | $31.77 | $28.49 | 39,089 |
| 2019-01-28 | $31.70 | $32.03 | $31.67 | $31.93 | $28.63 | 27,844 |
| 2019-01-25 | $31.74 | $32.13 | $31.74 | $32.04 | $28.73 | 58,119 |
| 2019-01-24 | $30.99 | $31.45 | $30.99 | $31.32 | $28.08 | 60,052 |
| 2019-01-23 | $31.09 | $31.21 | $30.57 | $30.98 | $27.78 | 157,837 |
| 2019-01-22 | $31.50 | $31.50 | $30.81 | $30.95 | $27.75 | 79,136 |
| 2019-01-18 | $31.08 | $31.73 | $31.08 | $31.68 | $28.40 | 23,515 |
| 2019-01-17 | $30.48 | $31.00 | $30.48 | $30.86 | $27.67 | 38,795 |
| 2019-01-16 | $30.46 | $30.80 | $30.46 | $30.60 | $27.44 | 41,036 |
| 2019-01-15 | $30.89 | $30.98 | $30.60 | $30.70 | $27.53 | 40,692 |
| 2019-01-14 | $31.01 | $31.07 | $30.77 | $30.89 | $27.70 | 51,118 |
| 2019-01-11 | $31.15 | $31.45 | $31.01 | $31.19 | $27.97 | 25,019 |
| 2019-01-10 | $31.40 | $31.40 | $30.56 | $31.20 | $27.97 | 68,657 |
| 2019-01-09 | $31.63 | $32.08 | $31.63 | $31.82 | $28.53 | 21,647 |
| 2019-01-08 | $31.84 | $31.84 | $30.96 | $31.35 | $28.11 | 107,294 |
| 2019-01-07 | $30.80 | $31.73 | $30.74 | $31.32 | $28.08 | 27,756 |
| 2019-01-04 | $30.33 | $30.74 | $30.16 | $30.67 | $27.50 | 29,470 |
| 2019-01-03 | $30.46 | $30.47 | $29.72 | $29.92 | $26.83 | 99,240 |
| 2019-01-02 | $29.65 | $30.83 | $29.65 | $30.65 | $27.48 | 72,134 |
| 2018-12-31 | $30.37 | $30.37 | $29.92 | $30.07 | $26.96 | 101,515 |
| 2018-12-28 | $30.54 | $30.56 | $29.91 | $30.07 | $26.96 | 228,472 |
| 2018-12-27 | $29.92 | $30.60 | $29.44 | $30.60 | $27.44 | 1,104,442 |
| 2018-12-26 | $29.09 | $30.36 | $28.73 | $30.28 | $27.15 | 406,499 |
| 2018-12-24 | $28.92 | $29.46 | $28.76 | $28.82 | $25.84 | 84,181 |
| 2018-12-21 | $30.03 | $30.35 | $29.04 | $29.11 | $26.10 | 217,906 |
| 2018-12-20 | $30.04 | $30.37 | $29.40 | $29.73 | $26.66 | 275,823 |
| 2018-12-19 | $31.04 | $31.25 | $29.94 | $30.04 | $26.93 | 102,888 |
| 2018-12-18 | $31.18 | $31.54 | $30.88 | $31.04 | $27.83 | 70,416 |
| 2018-12-17 | $31.44 | $31.84 | $30.74 | $31.01 | $27.80 | 86,807 |
| 2018-12-14 | $31.78 | $32.79 | $31.52 | $31.62 | $28.35 | 119,053 |
| 2018-12-13 | $32.60 | $32.60 | $31.83 | $31.99 | $28.68 | 13,390 |
| 2018-12-12 | $32.62 | $32.97 | $32.54 | $32.60 | $29.23 | 34,037 |
| 2018-12-11 | $32.84 | $32.95 | $32.06 | $32.30 | $28.96 | 28,532 |
| 2018-12-10 | $32.59 | $32.59 | $31.69 | $32.22 | $28.89 | 100,158 |
| 2018-12-07 | $33.33 | $33.45 | $32.44 | $32.65 | $29.27 | 90,364 |
| 2018-12-06 | $33.06 | $33.72 | $32.62 | $33.40 | $29.95 | 188,324 |
| 2018-12-04 | $34.77 | $34.77 | $33.49 | $33.54 | $30.07 | 106,062 |
| 2018-12-03 | $34.91 | $34.91 | $34.32 | $34.80 | $31.21 | 8,990 |
| 2018-11-30 | $34.35 | $34.35 | $34.06 | $34.22 | $30.68 | 30,962 |
| 2018-11-29 | $34.74 | $34.74 | $34.26 | $34.32 | $30.77 | 38,383 |
| 2018-11-28 | $34.12 | $34.77 | $33.66 | $34.75 | $31.15 | 20,683 |
| 2018-11-27 | $33.83 | $34.31 | $33.69 | $34.07 | $30.54 | 62,287 |
| 2018-11-26 | $33.63 | $33.88 | $33.62 | $33.85 | $30.35 | 15,363 |
| 2018-11-23 | $33.20 | $33.25 | $33.16 | $33.16 | $29.73 | 1,299 |
| 2018-11-21 | $32.92 | $33.55 | $32.92 | $33.44 | $29.98 | 19,762 |
| 2018-11-20 | $32.73 | $33.23 | $32.46 | $32.62 | $29.25 | 28,418 |
| 2018-11-19 | $34.00 | $34.11 | $33.39 | $33.58 | $30.11 | 86,176 |
| 2018-11-16 | $34.57 | $34.57 | $33.54 | $34.14 | $30.61 | 27,120 |
| 2018-11-15 | $33.70 | $34.32 | $33.40 | $34.04 | $30.52 | 42,295 |
| 2018-11-14 | $34.50 | $34.75 | $33.76 | $34.13 | $30.60 | 35,001 |
| 2018-11-13 | $34.48 | $34.62 | $34.22 | $34.29 | $30.74 | 22,404 |
| 2018-11-12 | $34.97 | $34.97 | $34.37 | $34.40 | $30.84 | 42,803 |
| 2018-11-09 | $34.94 | $34.94 | $34.50 | $34.75 | $31.16 | 64,588 |
| 2018-11-08 | $35.00 | $35.28 | $34.94 | $35.13 | $31.50 | 50,918 |
| 2018-11-07 | $34.95 | $35.14 | $34.50 | $35.11 | $31.48 | 70,303 |
| 2018-11-06 | $34.61 | $35.37 | $34.54 | $34.95 | $31.34 | 34,133 |
| 2018-11-05 | $34.11 | $34.85 | $33.96 | $34.47 | $30.91 | 41,867 |
| 2018-11-02 | $35.26 | $35.26 | $33.83 | $34.24 | $30.70 | 112,030 |
| 2018-11-01 | $33.64 | $34.16 | $33.46 | $34.16 | $30.62 | 23,211 |
| 2018-10-31 | $34.07 | $34.07 | $33.34 | $33.38 | $29.92 | 30,480 |
| 2018-10-30 | $33.00 | $33.68 | $32.89 | $33.37 | $29.92 | 46,831 |
| 2018-10-29 | $32.43 | $33.10 | $32.10 | $32.44 | $29.09 | 22,929 |
| 2018-10-26 | $32.13 | $32.44 | $31.74 | $32.13 | $28.81 | 13,173 |
| 2018-10-25 | $32.11 | $32.90 | $32.11 | $32.69 | $29.31 | 24,907 |
| 2018-10-24 | $33.40 | $33.40 | $32.03 | $32.03 | $28.72 | 28,956 |
| 2018-10-23 | $32.84 | $33.39 | $32.44 | $33.28 | $29.84 | 51,229 |
| 2018-10-22 | $33.16 | $33.35 | $33.08 | $33.20 | $29.77 | 83,876 |
| 2018-10-19 | $33.74 | $33.89 | $33.14 | $33.14 | $29.71 | 10,245 |
| 2018-10-18 | $33.79 | $33.85 | $33.31 | $33.48 | $30.02 | 77,915 |
| 2018-10-17 | $34.16 | $34.16 | $33.61 | $33.80 | $30.31 | 208,224 |
| 2018-10-16 | $33.69 | $34.13 | $33.69 | $34.13 | $30.60 | 14,224 |
| 2018-10-15 | $33.43 | $33.96 | $33.43 | $33.66 | $30.18 | 3,373 |
| 2018-10-12 | $33.92 | $33.92 | $33.22 | $33.61 | $30.14 | 38,717 |
| 2018-10-11 | $33.93 | $34.09 | $33.23 | $33.23 | $29.79 | 11,211 |
| 2018-10-10 | $34.21 | $34.29 | $33.58 | $33.67 | $30.19 | 28,259 |
| 2018-10-09 | $34.45 | $34.56 | $34.31 | $34.37 | $30.82 | 32,063 |
| 2018-10-08 | $34.30 | $34.46 | $34.30 | $34.45 | $30.89 | 2,813 |
| 2018-10-05 | $34.50 | $34.66 | $34.18 | $34.38 | $30.83 | 7,395 |
| 2018-10-04 | $35.10 | $35.10 | $34.43 | $34.60 | $31.02 | 28,101 |
| 2018-10-03 | $34.88 | $35.23 | $34.84 | $35.07 | $31.44 | 124,610 |
| 2018-10-02 | $35.26 | $35.26 | $34.83 | $34.85 | $31.25 | 3,987 |
| 2018-10-01 | $35.74 | $35.74 | $35.10 | $35.10 | $31.47 | 12,292 |
| 2018-09-28 | $35.11 | $35.45 | $35.11 | $35.33 | $31.68 | 45,661 |
| 2018-09-27 | $35.38 | $35.38 | $35.10 | $35.30 | $31.65 | 1,955 |
| 2018-09-26 | $35.23 | $35.55 | $35.23 | $35.40 | $31.74 | 1,918 |
| 2018-09-25 | $35.29 | $35.29 | $35.10 | $35.16 | $31.52 | 4,694 |
| 2018-09-24 | $35.67 | $35.67 | $35.30 | $35.30 | $31.65 | 10,410 |
| 2018-09-21 | $35.61 | $35.92 | $35.61 | $35.71 | $32.02 | 8,203 |
| 2018-09-20 | $35.54 | $35.61 | $35.44 | $35.58 | $31.90 | 20,439 |
| 2018-09-19 | $35.54 | $35.61 | $35.47 | $35.49 | $31.82 | 2,394 |
| 2018-09-18 | $35.18 | $35.39 | $35.07 | $35.36 | $31.70 | 4,843 |
| 2018-09-17 | $35.42 | $35.42 | $35.17 | $35.17 | $31.47 | 12,724 |
| 2018-09-14 | $35.73 | $35.73 | $35.15 | $35.51 | $31.78 | 3,836 |
| 2018-09-13 | $35.50 | $35.53 | $35.26 | $35.38 | $31.66 | 30,537 |
| 2018-09-12 | $35.19 | $35.50 | $35.19 | $35.49 | $31.76 | 14,734 |
| 2018-09-11 | $35.35 | $35.41 | $35.05 | $35.29 | $31.58 | 18,372 |
| 2018-09-10 | $35.14 | $35.50 | $35.14 | $35.37 | $31.65 | 4,786 |
| 2018-09-07 | $35.28 | $35.28 | $35.03 | $35.09 | $31.40 | 11,948 |
| 2018-09-06 | $35.35 | $35.44 | $35.13 | $35.15 | $31.46 | 31,952 |
| 2018-09-05 | $35.27 | $35.38 | $35.15 | $35.35 | $31.64 | 18,038 |
| 2018-09-04 | $35.51 | $35.51 | $35.08 | $35.33 | $31.62 | 17,499 |
| 2018-08-31 | $35.55 | $35.70 | $35.50 | $35.70 | $31.95 | 8,814 |
| 2018-08-30 | $35.84 | $35.84 | $35.43 | $35.43 | $31.71 | 4,345 |
| 2018-08-29 | $36.00 | $36.00 | $35.63 | $35.98 | $32.20 | 13,241 |
| 2018-08-28 | $35.95 | $36.05 | $35.81 | $36.00 | $32.22 | 13,422 |
| 2018-08-27 | $35.96 | $36.10 | $35.90 | $35.93 | $32.16 | 17,388 |
| 2018-08-24 | $36.01 | $36.01 | $35.69 | $35.78 | $32.02 | 7,425 |
| 2018-08-23 | $36.07 | $36.24 | $36.03 | $36.24 | $32.43 | 11,112 |
| 2018-08-22 | $36.34 | $36.59 | $36.19 | $36.24 | $32.43 | 28,548 |
| 2018-08-21 | $36.13 | $36.33 | $35.97 | $36.30 | $32.49 | 8,203 |
| 2018-08-20 | $35.83 | $36.20 | $35.83 | $36.20 | $32.40 | 3,094 |
| 2018-08-17 | $35.09 | $35.51 | $35.09 | $35.51 | $31.78 | 3,536 |
| 2018-08-16 | $35.07 | $35.12 | $34.87 | $35.01 | $31.33 | 24,261 |
| 2018-08-15 | $35.49 | $35.49 | $34.57 | $34.70 | $31.06 | 12,038 |
| 2018-08-14 | $35.40 | $35.86 | $35.40 | $35.86 | $32.09 | 10,523 |
| 2018-08-13 | $35.18 | $35.43 | $35.08 | $35.19 | $31.49 | 6,930 |
| 2018-08-10 | $35.23 | $35.37 | $35.15 | $35.23 | $31.53 | 21,727 |
| 2018-08-09 | $35.42 | $35.54 | $35.42 | $35.42 | $31.70 | 6,441 |
| 2018-08-08 | $35.52 | $35.53 | $35.36 | $35.53 | $31.80 | 8,627 |
| 2018-08-07 | $35.08 | $35.39 | $35.08 | $35.37 | $31.66 | 8,036 |
| 2018-08-06 | $34.77 | $35.04 | $34.77 | $34.99 | $31.31 | 157,850 |
| 2018-08-03 | $34.86 | $35.09 | $34.83 | $34.94 | $31.27 | 12,225 |
| 2018-08-02 | $34.26 | $34.77 | $34.26 | $34.77 | $31.12 | 4,949 |
| 2018-08-01 | $35.20 | $35.20 | $34.48 | $34.54 | $30.91 | 8,477 |
| 2018-07-31 | $35.61 | $35.61 | $35.28 | $35.28 | $31.57 | 72,612 |
| 2018-07-30 | $35.18 | $35.37 | $35.18 | $35.37 | $31.65 | 5,060 |
| 2018-07-27 | $35.55 | $35.55 | $34.99 | $35.05 | $31.37 | 8,585 |
| 2018-07-26 | $35.28 | $35.71 | $35.28 | $35.53 | $31.80 | 13,655 |
| 2018-07-25 | $35.10 | $35.35 | $34.93 | $35.34 | $31.63 | 22,337 |
| 2018-07-24 | $35.39 | $35.39 | $34.94 | $34.94 | $31.27 | 8,867 |
| 2018-07-23 | $35.18 | $35.39 | $35.06 | $35.28 | $31.57 | 11,635 |
| 2018-07-20 | $35.42 | $35.42 | $35.13 | $35.13 | $31.44 | 17,471 |
| 2018-07-19 | $35.30 | $35.59 | $35.30 | $35.49 | $31.76 | 26,797 |
| 2018-07-18 | $35.20 | $35.38 | $35.20 | $35.37 | $31.66 | 10,324 |
| 2018-07-17 | $35.20 | $35.20 | $35.07 | $35.15 | $31.46 | 4,118 |
| 2018-07-16 | $35.13 | $35.13 | $34.93 | $35.09 | $31.40 | 3,068 |
| 2018-07-13 | $35.30 | $35.30 | $35.05 | $35.08 | $31.40 | 18,545 |
| 2018-07-12 | $35.00 | $35.16 | $34.79 | $35.15 | $31.46 | 16,327 |
| 2018-07-11 | $35.45 | $35.45 | $35.04 | $35.12 | $31.43 | 6,947 |
| 2018-07-10 | $35.52 | $35.62 | $35.46 | $35.62 | $31.88 | 4,744 |
| 2018-07-09 | $35.33 | $35.56 | $35.32 | $35.55 | $31.82 | 17,836 |
| 2018-07-06 | $35.02 | $35.35 | $35.02 | $35.27 | $31.57 | 21,069 |
| 2018-07-05 | $35.07 | $35.07 | $34.81 | $35.01 | $31.33 | 6,729 |
| 2018-07-03 | $34.92 | $35.05 | $34.69 | $34.72 | $31.07 | 5,459 |
| 2018-07-02 | $34.59 | $34.76 | $34.30 | $34.76 | $31.11 | 10,752 |
| 2018-06-29 | $35.26 | $35.28 | $34.86 | $34.88 | $31.22 | 24,689 |
| 2018-06-28 | $34.90 | $35.21 | $34.65 | $35.08 | $31.40 | 35,757 |
| 2018-06-27 | $35.37 | $35.57 | $34.84 | $34.88 | $31.22 | 3,728 |
| 2018-06-26 | $35.10 | $35.35 | $35.08 | $35.23 | $31.53 | 4,485 |
| 2018-06-25 | $35.30 | $35.34 | $34.98 | $35.15 | $31.46 | 10,977 |
| 2018-06-22 | $36.13 | $36.19 | $35.60 | $35.60 | $31.86 | 29,284 |
| 2018-06-21 | $36.14 | $36.34 | $36.01 | $36.11 | $32.32 | 15,227 |
| 2018-06-20 | $36.11 | $36.14 | $35.93 | $36.13 | $32.34 | 4,662 |
| 2018-06-19 | $35.79 | $36.00 | $35.50 | $36.00 | $32.22 | 17,180 |
| 2018-06-18 | $35.83 | $36.13 | $35.80 | $36.02 | $32.24 | 9,585 |
| 2018-06-15 | $35.77 | $36.08 | $35.71 | $35.95 | $32.17 | 37,408 |
| 2018-06-14 | $36.14 | $36.14 | $35.84 | $35.94 | $32.17 | 25,609 |
| 2018-06-13 | $36.61 | $36.70 | $36.17 | $36.17 | $32.37 | 7,514 |
| 2018-06-12 | $37.10 | $37.10 | $36.59 | $36.73 | $32.87 | 8,939 |
| 2018-06-11 | $36.98 | $37.26 | $36.98 | $37.21 | $33.03 | 37,936 |
| 2018-06-08 | $36.59 | $36.84 | $36.46 | $36.84 | $32.70 | 185,069 |
| 2018-06-07 | $36.92 | $37.06 | $36.50 | $36.60 | $32.49 | 34,429 |
| 2018-06-06 | $37.00 | $37.00 | $36.48 | $36.68 | $32.56 | 11,687 |
| 2018-06-05 | $36.24 | $36.60 | $35.88 | $36.60 | $32.49 | 14,723 |
| 2018-06-04 | $35.55 | $35.86 | $35.39 | $35.86 | $31.83 | 10,398 |
| 2018-06-01 | $35.14 | $35.29 | $35.08 | $35.29 | $31.32 | 14,994 |
| 2018-05-31 | $35.56 | $35.56 | $34.64 | $34.76 | $30.85 | 21,135 |
| 2018-05-30 | $35.25 | $35.54 | $35.25 | $35.45 | $31.46 | 12,207 |
| 2018-05-29 | $35.11 | $35.14 | $34.88 | $35.03 | $31.09 | 22,062 |
| 2018-05-25 | $35.05 | $35.28 | $35.04 | $35.20 | $31.24 | 5,833 |
| 2018-05-24 | $34.85 | $35.07 | $34.62 | $35.01 | $31.07 | 4,253 |
| 2018-05-23 | $34.27 | $34.70 | $34.27 | $34.70 | $30.80 | 4,990 |
| 2018-05-22 | $34.60 | $34.72 | $34.38 | $34.44 | $30.57 | 62,999 |
| 2018-05-21 | $34.62 | $34.65 | $34.55 | $34.60 | $30.71 | 10,323 |
| 2018-05-18 | $34.53 | $34.53 | $34.19 | $34.20 | $30.36 | 8,189 |
| 2018-05-17 | $34.72 | $34.85 | $34.41 | $34.53 | $30.65 | 13,624 |
| 2018-05-16 | $34.17 | $34.59 | $34.13 | $34.49 | $30.61 | 20,509 |
| 2018-05-15 | $33.41 | $33.76 | $33.41 | $33.75 | $29.96 | 26,158 |
| 2018-05-14 | $33.32 | $33.55 | $33.32 | $33.48 | $29.72 | 10,552 |
| 2018-05-11 | $33.13 | $33.23 | $33.00 | $33.23 | $29.50 | 4,715 |
| 2018-05-10 | $32.73 | $33.11 | $32.71 | $33.00 | $29.29 | 13,293 |
| 2018-05-09 | $32.72 | $33.01 | $32.65 | $32.97 | $29.26 | 5,494 |
| 2018-05-08 | $32.67 | $32.73 | $32.48 | $32.54 | $28.88 | 34,284 |
| 2018-05-07 | $32.90 | $32.90 | $32.43 | $32.52 | $28.86 | 10,650 |
| 2018-05-04 | $32.67 | $33.04 | $32.65 | $33.01 | $29.30 | 4,431 |
| 2018-05-03 | $32.93 | $32.93 | $32.57 | $32.75 | $29.07 | 37,244 |
| 2018-05-02 | $33.11 | $33.22 | $32.99 | $32.99 | $29.28 | 6,122 |
| 2018-05-01 | $33.53 | $33.57 | $33.03 | $33.36 | $29.61 | 50,554 |
| 2018-04-30 | $34.68 | $34.68 | $33.79 | $33.79 | $29.99 | 30,025 |
| 2018-04-27 | $34.34 | $34.51 | $34.26 | $34.46 | $30.59 | 26,050 |
| 2018-04-26 | $33.92 | $34.35 | $33.82 | $34.23 | $30.38 | 4,225 |
| 2018-04-25 | $33.59 | $33.93 | $33.59 | $33.84 | $30.04 | 11,097 |
| 2018-04-24 | $33.83 | $34.00 | $33.38 | $33.43 | $29.67 | 50,267 |
| 2018-04-23 | $33.58 | $33.82 | $33.49 | $33.60 | $29.82 | 10,139 |
| 2018-04-20 | $33.76 | $33.77 | $33.49 | $33.55 | $29.77 | 2,672 |
| 2018-04-19 | $34.10 | $34.10 | $33.50 | $33.72 | $29.93 | 6,202 |
| 2018-04-18 | $34.08 | $34.46 | $34.08 | $34.21 | $30.36 | 15,213 |
| 2018-04-17 | $34.20 | $34.31 | $34.08 | $34.12 | $30.29 | 58,236 |
| 2018-04-16 | $33.80 | $34.03 | $33.80 | $33.98 | $30.16 | 4,144 |
| 2018-04-13 | $33.78 | $33.83 | $33.58 | $33.58 | $29.81 | 4,930 |
| 2018-04-12 | $33.89 | $34.12 | $33.86 | $33.93 | $30.11 | 8,227 |
| 2018-04-11 | $33.81 | $34.03 | $33.68 | $33.72 | $29.93 | 7,328 |
| 2018-04-10 | $33.70 | $33.94 | $33.63 | $33.88 | $30.07 | 10,523 |
| 2018-04-09 | $33.58 | $33.59 | $33.24 | $33.25 | $29.51 | 18,789 |
| 2018-04-06 | $33.84 | $33.98 | $33.17 | $33.42 | $29.67 | 3,643 |
| 2018-04-05 | $34.20 | $34.26 | $33.99 | $34.23 | $30.38 | 48,202 |
| 2018-04-04 | $33.06 | $34.14 | $33.06 | $34.10 | $30.27 | 15,483 |
| 2018-04-03 | $33.18 | $33.37 | $32.98 | $33.37 | $29.62 | 58,966 |
| 2018-04-02 | $33.80 | $33.80 | $32.63 | $32.96 | $29.26 | 13,097 |
| 2018-03-29 | $33.47 | $33.83 | $33.47 | $33.83 | $30.03 | 2,000 |
| 2018-03-28 | $33.23 | $33.66 | $33.15 | $33.31 | $29.57 | 21,833 |
| 2018-03-27 | $33.51 | $33.78 | $33.05 | $33.06 | $29.34 | 16,421 |
| 2018-03-26 | $33.25 | $33.70 | $33.03 | $33.66 | $29.88 | 6,563 |
| 2018-03-23 | $33.42 | $33.48 | $32.75 | $32.80 | $29.11 | 9,115 |
| 2018-03-22 | $34.03 | $34.10 | $33.50 | $33.50 | $29.73 | 7,998 |
| 2018-03-21 | $34.17 | $34.51 | $34.17 | $34.21 | $30.36 | 7,854 |
| 2018-03-20 | $34.18 | $34.37 | $34.18 | $34.35 | $30.48 | 10,814 |
| 2018-03-19 | $34.49 | $34.49 | $34.12 | $34.14 | $30.30 | 17,424 |
| 2018-03-16 | $34.41 | $34.77 | $34.41 | $34.70 | $30.80 | 6,081 |
| 2018-03-15 | $34.71 | $34.71 | $34.37 | $34.40 | $30.53 | 1,887 |
| 2018-03-14 | $34.74 | $34.80 | $34.46 | $34.52 | $30.64 | 39,610 |
| 2018-03-13 | $34.87 | $35.24 | $34.87 | $34.96 | $31.03 | 2,932 |
| 2018-03-12 | $34.67 | $34.85 | $34.65 | $34.76 | $30.78 | 12,790 |
| 2018-03-09 | $34.60 | $34.79 | $34.40 | $34.78 | $30.80 | 36,467 |
| 2018-03-08 | $34.43 | $34.51 | $34.26 | $34.26 | $30.34 | 55,829 |
| 2018-03-07 | $34.74 | $34.88 | $34.43 | $34.58 | $30.62 | 10,070 |
| 2018-03-06 | $34.86 | $34.86 | $34.64 | $34.68 | $30.71 | 13,519 |
| 2018-03-05 | $34.37 | $34.86 | $34.37 | $34.86 | $30.87 | 28,562 |
| 2018-03-02 | $33.85 | $34.43 | $33.75 | $34.37 | $30.44 | 6,005 |
| 2018-03-01 | $34.45 | $34.45 | $33.95 | $34.21 | $30.29 | 17,911 |
| 2018-02-28 | $34.72 | $34.88 | $34.51 | $34.51 | $30.56 | 10,884 |
| 2018-02-27 | $35.45 | $35.68 | $34.50 | $34.61 | $30.65 | 15,089 |
| 2018-02-26 | $35.26 | $35.26 | $34.80 | $35.14 | $31.12 | 8,049 |
| 2018-02-23 | $34.49 | $34.81 | $34.29 | $34.79 | $30.81 | 9,280 |
| 2018-02-22 | $34.32 | $34.58 | $34.17 | $34.18 | $30.27 | 9,497 |
| 2018-02-21 | $34.45 | $34.71 | $34.31 | $34.31 | $30.38 | 9,268 |
| 2018-02-20 | $34.70 | $34.70 | $34.28 | $34.41 | $30.47 | 12,789 |
| 2018-02-16 | $34.75 | $35.08 | $34.70 | $34.87 | $30.88 | 8,878 |
| 2018-02-15 | $34.92 | $34.93 | $34.31 | $34.81 | $30.82 | 23,230 |
| 2018-02-14 | $33.39 | $34.44 | $33.39 | $34.37 | $30.43 | 87,040 |
| 2018-02-13 | $33.41 | $33.75 | $33.37 | $33.70 | $29.84 | 5,400 |
| 2018-02-12 | $33.25 | $33.41 | $33.03 | $33.15 | $29.35 | 10,341 |
| 2018-02-09 | $32.89 | $33.22 | $31.81 | $33.10 | $29.31 | 30,135 |
| 2018-02-08 | $33.94 | $33.96 | $32.89 | $32.99 | $29.21 | 5,913 |
| 2018-02-07 | $34.01 | $34.41 | $34.00 | $34.13 | $30.22 | 24,015 |
| 2018-02-06 | $32.45 | $33.61 | $32.26 | $33.61 | $29.76 | 10,440 |
| 2018-02-05 | $34.10 | $34.60 | $33.24 | $33.26 | $29.45 | 19,623 |
| 2018-02-02 | $35.00 | $35.17 | $34.39 | $34.49 | $30.54 | 34,449 |
| 2018-02-01 | $35.45 | $35.70 | $35.24 | $35.43 | $31.37 | 18,669 |
| 2018-01-31 | $36.20 | $36.36 | $35.58 | $35.69 | $31.60 | 31,914 |
| 2018-01-30 | $36.25 | $36.38 | $35.98 | $36.10 | $31.97 | 25,274 |
| 2018-01-29 | $36.60 | $36.90 | $36.04 | $36.77 | $32.56 | 11,575 |
| 2018-01-26 | $36.33 | $36.70 | $36.13 | $36.70 | $32.50 | 11,578 |
| 2018-01-25 | $36.55 | $36.55 | $35.90 | $36.03 | $31.90 | 20,448 |
| 2018-01-24 | $36.56 | $36.64 | $36.07 | $36.37 | $32.20 | 58,916 |
| 2018-01-23 | $36.75 | $36.75 | $36.33 | $36.57 | $32.38 | 13,213 |
| 2018-01-22 | $36.24 | $36.48 | $36.05 | $36.48 | $32.30 | 20,994 |
| 2018-01-19 | $35.83 | $36.08 | $35.69 | $36.08 | $31.95 | 13,482 |
| 2018-01-18 | $35.64 | $35.67 | $35.49 | $35.63 | $31.55 | 46,170 |
| 2018-01-17 | $35.29 | $35.61 | $35.29 | $35.56 | $31.48 | 7,327 |
| 2018-01-16 | $35.78 | $35.78 | $35.02 | $35.15 | $31.12 | 27,872 |
| 2018-01-12 | $35.04 | $35.47 | $35.04 | $35.47 | $31.41 | 17,292 |
| 2018-01-11 | $34.22 | $34.86 | $34.19 | $34.86 | $30.87 | 28,345 |
| 2018-01-10 | $33.59 | $34.03 | $33.59 | $34.03 | $30.13 | 71,356 |
| 2018-01-09 | $33.74 | $33.82 | $33.62 | $33.70 | $29.84 | 25,942 |
| 2018-01-08 | $33.54 | $33.73 | $33.21 | $33.51 | $29.67 | 11,535 |
| 2018-01-05 | $33.17 | $33.17 | $32.98 | $33.09 | $29.30 | 5,424 |
| 2018-01-04 | $33.20 | $33.20 | $32.64 | $32.94 | $29.17 | 21,454 |
| 2018-01-03 | $33.33 | $33.38 | $33.11 | $33.23 | $29.42 | 10,718 |
| 2018-01-02 | $32.91 | $33.50 | $32.91 | $33.46 | $29.63 | 8,489 |
| 2017-12-29 | $33.00 | $33.11 | $32.81 | $32.81 | $29.05 | 6,271 |
| 2017-12-28 | $32.99 | $33.05 | $32.84 | $32.97 | $29.19 | 18,085 |
| 2017-12-27 | $34.05 | $34.05 | $33.34 | $33.38 | $29.21 | 18,262 |
| 2017-12-26 | $33.28 | $33.85 | $33.28 | $33.74 | $29.52 | 14,533 |
| 2017-12-22 | $33.40 | $33.42 | $33.27 | $33.37 | $29.20 | 36,081 |
| 2017-12-21 | $33.42 | $33.52 | $33.42 | $33.42 | $29.24 | 5,493 |
| 2017-12-20 | $33.08 | $33.29 | $33.08 | $33.25 | $29.10 | 5,729 |
| 2017-12-19 | $33.23 | $33.23 | $33.04 | $33.09 | $28.96 | 2,649 |
| 2017-12-18 | $32.96 | $33.26 | $32.96 | $33.25 | $29.09 | 10,175 |
| 2017-12-15 | $32.83 | $32.93 | $32.81 | $32.85 | $28.75 | 10,674 |
| 2017-12-14 | $32.87 | $32.89 | $32.29 | $32.43 | $28.38 | 13,737 |
| 2017-12-13 | $32.74 | $32.87 | $32.73 | $32.85 | $28.75 | 4,829 |
| 2017-12-12 | $32.62 | $32.94 | $32.62 | $32.82 | $28.72 | 19,197 |
| 2017-12-11 | $32.66 | $32.68 | $32.54 | $32.62 | $28.54 | 14,636 |
| 2017-12-08 | $32.45 | $32.55 | $32.18 | $32.53 | $28.46 | 12,544 |
| 2017-12-07 | $32.00 | $32.23 | $32.00 | $32.14 | $28.12 | 10,749 |
| 2017-12-06 | $31.81 | $32.04 | $31.81 | $31.87 | $27.89 | 4,897 |
| 2017-12-05 | $32.80 | $32.80 | $31.98 | $31.98 | $27.98 | 14,910 |
| 2017-12-04 | $32.06 | $32.72 | $32.06 | $32.44 | $28.39 | 9,170 |
| 2017-12-01 | $31.72 | $31.72 | $31.49 | $31.49 | $27.55 | 1,542 |
| 2017-11-30 | $32.05 | $32.05 | $31.68 | $31.68 | $27.72 | 1,276 |
| 2017-11-29 | $31.62 | $31.62 | $31.62 | $31.62 | $27.67 | 661 |
| 2017-11-28 | $30.07 | $30.43 | $30.07 | $30.43 | $26.63 | 6,453 |
| 2017-11-27 | $29.91 | $29.91 | $29.78 | $29.85 | $26.12 | 2,391 |
| 2017-11-24 | $30.09 | $30.09 | $30.09 | $30.09 | $26.33 | 1,076 |
| 2017-11-22 | $30.03 | $30.07 | $30.01 | $30.06 | $26.30 | 4,328 |
| 2017-11-21 | $29.91 | $30.00 | $29.89 | $29.93 | $26.19 | 53,054 |
| 2017-11-20 | $29.80 | $30.02 | $29.71 | $29.99 | $26.24 | 3,159 |
| 2017-11-17 | $29.66 | $29.71 | $29.66 | $29.70 | $25.99 | 3,423 |
| 2017-11-16 | $28.77 | $29.10 | $28.77 | $29.03 | $25.40 | 5,625 |
| 2017-11-15 | $28.33 | $28.63 | $28.33 | $28.56 | $24.99 | 3,285 |
| 2017-11-14 | $28.41 | $28.52 | $28.41 | $28.52 | $24.96 | 2,702 |
| 2017-11-13 | $28.61 | $28.75 | $28.33 | $28.38 | $24.83 | 7,150 |
| 2017-11-10 | $28.81 | $28.84 | $28.81 | $28.81 | $25.21 | 5,451 |
| 2017-11-09 | $27.86 | $28.61 | $27.86 | $28.56 | $24.99 | 11,967 |
| 2017-11-08 | $27.94 | $28.18 | $27.94 | $28.18 | $24.66 | 7,580 |
| 2017-11-07 | $28.08 | $28.08 | $27.91 | $27.92 | $24.43 | 10,635 |
| 2017-11-06 | $28.34 | $28.34 | $28.31 | $28.34 | $24.80 | 2,940 |
| 2017-11-03 | $28.35 | $28.36 | $28.29 | $28.29 | $24.75 | 711 |
| 2017-11-02 | $28.41 | $28.48 | $28.41 | $28.42 | $24.86 | 5,061 |
| 2017-11-01 | $28.47 | $28.47 | $28.47 | $28.47 | $24.91 | 268 |
| 2017-10-31 | $28.36 | $28.37 | $28.33 | $28.33 | $24.79 | 4,204 |
| 2017-10-30 | $28.56 | $28.56 | $28.33 | $28.43 | $24.88 | 5,018 |
| 2017-10-27 | $28.57 | $28.64 | $28.57 | $28.64 | $25.06 | 1,551 |
| 2017-10-26 | $29.29 | $29.29 | $29.22 | $29.22 | $25.57 | 776 |
| 2017-10-25 | $29.21 | $29.40 | $29.21 | $29.26 | $25.60 | 1,851 |
| 2017-10-24 | $29.88 | $29.94 | $29.86 | $29.88 | $26.14 | 5,889 |
| 2017-10-23 | $29.79 | $30.12 | $29.79 | $29.85 | $26.12 | 3,137 |
| 2017-10-20 | $29.46 | $29.57 | $29.46 | $29.56 | $25.86 | 422 |
| 2017-10-19 | $29.00 | $29.07 | $29.00 | $29.07 | $25.44 | 8,952 |
| 2017-10-18 | $29.14 | $29.14 | $29.11 | $29.11 | $25.47 | 1,430 |
| 2017-10-17 | $28.89 | $28.94 | $28.89 | $28.94 | $25.32 | 1,098 |
| 2017-10-16 | $29.04 | $29.04 | $28.86 | $28.90 | $25.29 | 1,703 |
| 2017-10-13 | $29.15 | $29.32 | $29.11 | $29.20 | $25.55 | 3,201 |
| 2017-10-12 | $29.35 | $29.35 | $29.35 | $29.35 | $25.68 | 68 |
| 2017-10-11 | $29.31 | $29.41 | $29.31 | $29.35 | $25.68 | 5,417 |
| 2017-10-10 | $29.49 | $29.49 | $29.33 | $29.39 | $25.71 | 867 |
| 2017-10-09 | $29.32 | $29.32 | $29.26 | $29.28 | $25.62 | 578 |
| 2017-10-06 | $29.69 | $29.69 | $29.54 | $29.54 | $25.84 | 35,212 |
| 2017-10-05 | $29.79 | $29.79 | $29.79 | $29.79 | $26.06 | 218 |
| 2017-10-04 | $29.64 | $29.70 | $29.60 | $29.60 | $25.90 | 10,323 |
| 2017-10-03 | $29.61 | $29.61 | $29.61 | $29.61 | $25.91 | 200 |
| 2017-10-02 | $29.43 | $29.56 | $29.43 | $29.55 | $25.86 | 2,062 |
| 2017-09-29 | $29.61 | $29.61 | $29.52 | $29.52 | $25.83 | 975 |
| 2017-09-28 | $30.03 | $30.03 | $29.50 | $29.63 | $25.93 | 3,005 |
| 2017-09-27 | $29.41 | $29.74 | $29.41 | $29.73 | $26.02 | 3,704 |
| 2017-09-26 | $29.51 | $29.59 | $29.51 | $29.59 | $25.89 | 1,171 |
| 2017-09-25 | $29.45 | $29.45 | $29.34 | $29.41 | $25.74 | 2,270 |
| 2017-09-22 | $28.92 | $29.26 | $28.92 | $29.26 | $25.60 | 11,365 |
| 2017-09-21 | $28.78 | $28.88 | $28.78 | $28.83 | $25.23 | 5,594 |
| 2017-09-20 | $29.19 | $29.19 | $29.19 | $29.19 | $25.54 | 142 |
| 2017-09-19 | $29.22 | $29.23 | $29.18 | $29.19 | $25.54 | 1,100 |
| 2017-09-18 | $29.68 | $29.68 | $29.17 | $29.22 | $25.48 | 4,351 |
| 2017-09-15 | $29.43 | $29.48 | $29.41 | $29.44 | $25.67 | 15,136 |
| 2017-09-14 | $29.42 | $29.43 | $29.36 | $29.38 | $25.62 | 1,407 |
| 2017-09-13 | $29.20 | $29.41 | $29.20 | $29.41 | $25.65 | 1,514 |
| 2017-09-12 | $29.36 | $29.47 | $29.36 | $29.47 | $25.70 | 580 |
| 2017-09-11 | $29.13 | $29.26 | $29.11 | $29.26 | $25.52 | 25,828 |
| 2017-09-08 | $28.86 | $28.86 | $28.86 | $28.86 | $25.17 | 500 |
| 2017-09-07 | $28.87 | $28.95 | $28.87 | $28.91 | $25.21 | 3,911 |
| 2017-09-06 | $28.91 | $28.96 | $28.89 | $28.95 | $25.25 | 8,954 |
| 2017-09-05 | $28.87 | $28.87 | $28.61 | $28.71 | $25.04 | 8,244 |
| 2017-09-01 | $28.88 | $28.88 | $28.88 | $28.88 | $25.18 | 436 |
| 2017-08-31 | $28.65 | $28.65 | $28.65 | $28.65 | $24.98 | 100 |
| 2017-08-30 | $28.37 | $28.45 | $28.32 | $28.44 | $24.80 | 6,292 |
| 2017-08-29 | $28.40 | $28.40 | $28.40 | $28.40 | $24.77 | 100 |
| 2017-08-28 | $28.45 | $28.45 | $28.45 | $28.45 | $24.81 | 12 |
| 2017-08-25 | $28.23 | $28.45 | $28.23 | $28.45 | $24.81 | 84,194 |
| 2017-08-24 | $28.29 | $28.30 | $28.29 | $28.30 | $24.68 | 1,605 |
| 2017-08-23 | $28.23 | $28.31 | $28.21 | $28.26 | $24.64 | 6,035 |
| 2017-08-22 | $28.13 | $28.13 | $28.13 | $28.13 | $24.53 | 6,200 |
| 2017-08-21 | $27.75 | $27.90 | $27.75 | $27.90 | $24.33 | 3,701 |
| 2017-08-18 | $28.01 | $28.06 | $27.96 | $27.96 | $24.38 | 3,145 |
| 2017-08-17 | $28.52 | $28.52 | $28.52 | $28.52 | $24.87 | 0 |
| 2017-08-16 | $28.60 | $28.63 | $28.52 | $28.52 | $24.87 | 2,341 |
| 2017-08-15 | $28.59 | $28.60 | $28.59 | $28.60 | $24.94 | 891 |
| 2017-08-14 | $28.66 | $28.66 | $28.66 | $28.66 | $24.99 | 820 |
| 2017-08-11 | $28.56 | $28.56 | $28.48 | $28.48 | $24.84 | 1,286 |
| 2017-08-10 | $28.55 | $28.55 | $28.55 | $28.55 | $24.89 | 228 |
| 2017-08-09 | $29.02 | $29.11 | $28.91 | $29.06 | $25.34 | 9,079 |
| 2017-08-08 | $29.03 | $29.17 | $29.03 | $29.13 | $25.40 | 2,273 |
| 2017-08-07 | $29.10 | $29.21 | $29.10 | $29.21 | $25.47 | 3,106 |
| 2017-08-04 | $29.01 | $29.02 | $29.01 | $29.01 | $25.30 | 502 |
| 2017-08-03 | $28.91 | $28.91 | $28.91 | $28.91 | $25.21 | 0 |
| 2017-08-02 | $28.91 | $28.91 | $28.91 | $28.91 | $25.21 | 507 |
| 2017-08-01 | $28.75 | $28.88 | $28.70 | $28.85 | $25.15 | 3,072 |
| 2017-07-31 | $28.91 | $28.93 | $28.85 | $28.85 | $25.16 | 3,969 |
| 2017-07-28 | $29.15 | $29.15 | $28.80 | $28.81 | $25.12 | 2,593 |
| 2017-07-27 | $29.09 | $29.13 | $29.09 | $29.13 | $25.40 | 964 |
| 2017-07-26 | $29.12 | $29.28 | $29.05 | $29.17 | $25.44 | 7,503 |
| 2017-07-25 | $28.91 | $28.91 | $28.91 | $28.91 | $25.21 | 70 |
| 2017-07-24 | $28.91 | $28.91 | $28.91 | $28.91 | $25.21 | 1 |
| 2017-07-21 | $28.86 | $28.91 | $28.86 | $28.91 | $25.21 | 1,353 |
| 2017-07-20 | $28.97 | $29.06 | $28.97 | $28.98 | $25.27 | 8,314 |
| 2017-07-19 | $28.96 | $28.97 | $28.96 | $28.97 | $25.26 | 402 |
| 2017-07-18 | $28.84 | $28.84 | $28.73 | $28.74 | $25.06 | 1,933 |
| 2017-07-17 | $28.73 | $28.95 | $28.73 | $28.95 | $25.25 | 570 |
| 2017-07-14 | $28.81 | $28.88 | $28.80 | $28.80 | $25.12 | 18,008 |
| 2017-07-13 | $28.60 | $28.60 | $28.60 | $28.60 | $24.94 | 0 |
| 2017-07-12 | $28.68 | $28.68 | $28.60 | $28.60 | $24.94 | 5,300 |
| 2017-07-11 | $28.64 | $28.64 | $28.47 | $28.47 | $24.83 | 2,854 |
| 2017-07-10 | $28.93 | $28.93 | $28.45 | $28.47 | $24.83 | 6,862 |
| 2017-07-07 | $28.49 | $28.49 | $28.41 | $28.41 | $24.78 | 604 |
| 2017-07-06 | $28.99 | $28.99 | $28.44 | $28.47 | $24.83 | 1,442 |
| 2017-07-05 | $28.72 | $28.72 | $28.66 | $28.66 | $24.99 | 9,101 |
| 2017-07-03 | $28.81 | $28.81 | $28.81 | $28.81 | $25.13 | 107 |
| 2017-06-30 | $28.52 | $28.63 | $28.46 | $28.57 | $24.91 | 8,307 |
| 2017-06-29 | $28.54 | $28.63 | $28.28 | $28.42 | $24.78 | 8,349 |
| 2017-06-28 | $28.40 | $28.40 | $28.33 | $28.38 | $24.75 | 1,142 |
| 2017-06-27 | $28.34 | $28.34 | $28.15 | $28.15 | $24.55 | 730 |
| 2017-06-26 | $28.33 | $28.33 | $28.33 | $28.33 | $24.71 | 591 |
| 2017-06-23 | $28.11 | $28.22 | $28.11 | $28.16 | $24.56 | 4,615 |
| 2017-06-22 | $28.07 | $28.11 | $28.04 | $28.06 | $24.47 | 23,563 |
| 2017-06-21 | $27.79 | $27.81 | $27.62 | $27.77 | $24.22 | 13,248 |
| 2017-06-20 | $28.05 | $28.05 | $28.05 | $28.05 | $24.46 | 70 |
| 2017-06-19 | $27.85 | $28.05 | $27.85 | $28.05 | $24.46 | 1,572 |
| 2017-06-16 | $27.93 | $27.93 | $27.78 | $27.88 | $24.31 | 19,163 |
| 2017-06-15 | $27.40 | $27.44 | $27.30 | $27.41 | $23.90 | 19,702 |
| 2017-06-14 | $27.69 | $27.69 | $27.69 | $27.69 | $24.15 | 529 |
| 2017-06-13 | $27.56 | $27.56 | $27.56 | $27.56 | $24.03 | 0 |
| 2017-06-12 | $27.56 | $27.56 | $27.56 | $27.56 | $23.98 | 550 |
| 2017-06-09 | $27.46 | $27.46 | $27.46 | $27.46 | $23.89 | 0 |
| 2017-06-08 | $27.46 | $27.50 | $27.46 | $27.46 | $23.89 | 795 |
| 2017-06-07 | $27.50 | $27.50 | $27.49 | $27.50 | $23.93 | 2,044 |
| 2017-06-06 | $27.59 | $27.61 | $27.59 | $27.61 | $24.03 | 356 |
| 2017-06-05 | $27.66 | $27.77 | $27.65 | $27.71 | $24.11 | 19,344 |
| 2017-06-02 | $27.67 | $27.73 | $27.67 | $27.73 | $24.13 | 6,621 |
| 2017-06-01 | $27.48 | $27.71 | $27.44 | $27.67 | $24.08 | 4,457 |
| 2017-05-31 | $26.95 | $27.24 | $26.95 | $27.24 | $23.70 | 11,224 |
| 2017-05-30 | $27.13 | $27.17 | $27.08 | $27.09 | $23.57 | 12,317 |
| 2017-05-26 | $27.06 | $27.06 | $27.06 | $27.06 | $23.55 | 356 |
| 2017-05-25 | $27.11 | $27.22 | $27.02 | $27.06 | $23.55 | 15,972 |
| 2017-05-24 | $27.01 | $27.10 | $27.01 | $27.06 | $23.55 | 6,494 |
| 2017-05-23 | $27.02 | $27.02 | $26.98 | $27.00 | $23.49 | 1,571 |
| 2017-05-22 | $27.01 | $27.10 | $27.01 | $27.08 | $23.56 | 16,874 |
| 2017-05-19 | $26.89 | $26.99 | $26.89 | $26.99 | $23.49 | 2,049 |
| 2017-05-18 | $26.90 | $26.90 | $26.85 | $26.85 | $23.37 | 1,761 |
| 2017-05-17 | $27.07 | $27.07 | $26.79 | $26.79 | $23.31 | 5,476 |
| 2017-05-16 | $27.42 | $27.47 | $27.35 | $27.39 | $23.83 | 6,774 |
| 2017-05-15 | $27.44 | $27.61 | $27.44 | $27.51 | $23.94 | 3,023 |
| 2017-05-12 | $27.59 | $27.59 | $27.43 | $27.43 | $23.87 | 1,531 |
| 2017-05-11 | $27.60 | $27.60 | $27.60 | $27.60 | $24.02 | 1,502 |
| 2017-05-10 | $27.61 | $27.75 | $27.61 | $27.74 | $24.14 | 12,192 |
| 2017-05-09 | $27.65 | $27.70 | $27.65 | $27.70 | $24.10 | 1,864 |
| 2017-05-08 | $27.59 | $27.63 | $27.59 | $27.60 | $24.02 | 1,147 |
| 2017-05-05 | $27.29 | $27.29 | $27.29 | $27.29 | $23.75 | 98 |
| 2017-05-04 | $27.12 | $27.29 | $27.11 | $27.29 | $23.75 | 4,233 |
| 2017-05-03 | $27.15 | $27.16 | $27.12 | $27.16 | $23.63 | 749 |
| 2017-05-02 | $27.29 | $27.30 | $27.23 | $27.30 | $23.76 | 4,270 |
| 2017-05-01 | $27.47 | $27.47 | $27.41 | $27.41 | $23.85 | 998 |
| 2017-04-28 | $27.42 | $27.47 | $27.42 | $27.47 | $23.90 | 454 |
| 2017-04-27 | $27.55 | $27.55 | $27.55 | $27.55 | $23.97 | 7 |
| 2017-04-26 | $27.42 | $27.72 | $27.42 | $27.55 | $23.97 | 2,768 |
| 2017-04-25 | $27.50 | $27.60 | $27.45 | $27.60 | $24.02 | 8,241 |
| 2017-04-24 | $27.33 | $27.33 | $27.29 | $27.31 | $23.76 | 2,456 |
| 2017-04-21 | $27.07 | $27.11 | $27.06 | $27.11 | $23.59 | 970 |
| 2017-04-20 | $27.12 | $27.29 | $27.12 | $27.21 | $23.68 | 1,915 |
| 2017-04-19 | $26.87 | $27.04 | $26.87 | $27.00 | $23.49 | 1,897 |
| 2017-04-18 | $26.85 | $26.85 | $26.85 | $26.85 | $23.36 | 526 |
| 2017-04-17 | $26.77 | $26.85 | $26.77 | $26.85 | $23.36 | 5,545 |
| 2017-04-13 | $26.73 | $26.73 | $26.70 | $26.70 | $23.23 | 678 |
| 2017-04-12 | $26.87 | $26.95 | $26.83 | $26.84 | $23.36 | 16,775 |
| 2017-04-11 | $27.41 | $27.41 | $26.98 | $26.98 | $23.48 | 253 |
| 2017-04-10 | $26.92 | $26.92 | $26.92 | $26.92 | $23.42 | 1,553 |
| 2017-04-07 | $26.73 | $26.80 | $26.73 | $26.80 | $23.32 | 489 |
| 2017-04-06 | $26.84 | $26.92 | $26.79 | $26.87 | $23.38 | 8,057 |
| 2017-04-05 | $26.90 | $27.03 | $26.69 | $26.72 | $23.25 | 11,525 |
| 2017-04-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.22 | 880 |
| 2017-04-03 | $26.79 | $26.84 | $26.41 | $26.63 | $23.17 | 12,313 |
| 2017-03-31 | $26.88 | $26.98 | $26.88 | $26.89 | $23.40 | 25,157 |
| 2017-03-30 | $26.64 | $26.83 | $26.64 | $26.83 | $23.35 | 7,638 |
| 2017-03-29 | $26.66 | $26.72 | $26.63 | $26.68 | $23.22 | 9,308 |
| 2017-03-28 | $26.40 | $26.77 | $26.40 | $26.74 | $23.27 | 7,710 |
| 2017-03-27 | $26.28 | $26.42 | $26.28 | $26.41 | $22.98 | 9,773 |
| 2017-03-24 | $26.56 | $26.65 | $26.39 | $26.48 | $23.04 | 9,424 |
| 2017-03-23 | $26.39 | $26.63 | $26.39 | $26.52 | $23.08 | 6,623 |
| 2017-03-22 | $26.39 | $26.41 | $26.39 | $26.40 | $22.97 | 1,464 |
| 2017-03-21 | $26.72 | $26.72 | $26.50 | $26.53 | $23.09 | 3,117 |
| 2017-03-20 | $26.80 | $26.90 | $26.79 | $26.86 | $23.38 | 30,341 |
| 2017-03-17 | $27.21 | $27.21 | $26.49 | $26.82 | $23.34 | 48,113 |
| 2017-03-16 | $27.07 | $27.07 | $26.95 | $27.01 | $23.50 | 4,235 |
| 2017-03-15 | $26.78 | $26.81 | $26.77 | $26.77 | $23.29 | 1,784 |
| 2017-03-14 | $26.57 | $26.77 | $26.49 | $26.77 | $23.29 | 20,637 |
| 2017-03-13 | $27.04 | $27.04 | $26.84 | $26.90 | $23.32 | 2,275 |
| 2017-03-10 | $26.93 | $27.06 | $26.78 | $26.92 | $23.33 | 10,913 |
| 2017-03-09 | $26.74 | $26.74 | $26.65 | $26.73 | $23.17 | 6,228 |
| 2017-03-08 | $26.77 | $27.00 | $26.77 | $26.91 | $23.32 | 16,437 |
| 2017-03-07 | $26.80 | $26.83 | $26.74 | $26.80 | $23.23 | 18,098 |
| 2017-03-06 | $26.96 | $26.96 | $26.95 | $26.95 | $23.36 | 2,652 |
| 2017-03-03 | $27.25 | $27.25 | $27.19 | $27.24 | $23.61 | 5,769 |
| 2017-03-02 | $27.50 | $27.56 | $27.44 | $27.46 | $23.80 | 7,864 |
| 2017-03-01 | $27.68 | $27.68 | $27.60 | $27.66 | $23.97 | 2,896 |
| 2017-02-28 | $27.52 | $27.52 | $27.32 | $27.33 | $23.69 | 16,978 |
| 2017-02-27 | $27.78 | $27.83 | $27.73 | $27.82 | $24.11 | 25,589 |
| 2017-02-24 | $27.53 | $27.77 | $27.50 | $27.72 | $24.03 | 6,701 |
| 2017-02-23 | $27.64 | $27.69 | $27.61 | $27.63 | $23.95 | 3,903 |
| 2017-02-22 | $27.46 | $27.47 | $27.38 | $27.46 | $23.80 | 8,553 |
| 2017-02-21 | $27.23 | $27.56 | $27.23 | $27.49 | $23.83 | 21,329 |
| 2017-02-17 | $27.12 | $27.24 | $27.03 | $27.20 | $23.58 | 22,338 |
| 2017-02-16 | $27.31 | $27.31 | $27.11 | $27.11 | $23.50 | 3,365 |
| 2017-02-15 | $27.09 | $27.21 | $27.09 | $27.21 | $23.58 | 39,174 |
| 2017-02-14 | $26.87 | $27.07 | $26.87 | $27.07 | $23.46 | 501 |
| 2017-02-13 | $26.83 | $26.90 | $26.82 | $26.89 | $23.31 | 3,155 |
| 2017-02-10 | $26.64 | $26.75 | $26.63 | $26.75 | $23.19 | 5,797 |
| 2017-02-09 | $26.60 | $26.66 | $26.51 | $26.51 | $22.98 | 7,893 |
| 2017-02-08 | $26.05 | $26.30 | $26.05 | $26.27 | $22.77 | 23,064 |
| 2017-02-07 | $26.21 | $26.21 | $26.13 | $26.19 | $22.70 | 11,863 |
| 2017-02-06 | $26.42 | $26.47 | $26.25 | $26.29 | $22.79 | 4,730 |
| 2017-02-03 | $26.58 | $26.58 | $26.58 | $26.58 | $23.04 | 1,187 |
| 2017-02-02 | $26.27 | $26.39 | $26.22 | $26.34 | $22.83 | 27,780 |
| 2017-02-01 | $26.73 | $26.73 | $26.25 | $26.31 | $22.80 | 2,227 |
| 2017-01-31 | $26.38 | $26.67 | $26.38 | $26.67 | $23.12 | 14,638 |
| 2017-01-30 | $26.48 | $26.51 | $26.43 | $26.48 | $22.95 | 4,011 |
| 2017-01-27 | $26.81 | $26.81 | $26.76 | $26.81 | $23.24 | 5,684 |
| 2017-01-26 | $27.19 | $27.19 | $27.02 | $27.04 | $23.44 | 11,469 |
| 2017-01-25 | $27.00 | $27.10 | $27.00 | $27.10 | $23.49 | 6,150 |
| 2017-01-24 | $26.66 | $26.95 | $26.66 | $26.86 | $23.28 | 10,969 |
| 2017-01-23 | $26.60 | $26.77 | $26.56 | $26.68 | $23.13 | 21,886 |
| 2017-01-20 | $26.85 | $26.93 | $26.72 | $26.87 | $23.29 | 15,556 |
| 2017-01-19 | $26.79 | $26.79 | $26.71 | $26.74 | $23.18 | 600 |
| 2017-01-18 | $27.17 | $27.17 | $26.86 | $26.92 | $23.33 | 5,146 |
| 2017-01-17 | $27.06 | $27.14 | $26.92 | $27.04 | $23.44 | 36,304 |
| 2017-01-13 | $27.34 | $27.35 | $26.96 | $27.10 | $23.49 | 19,741 |
| 2017-01-12 | $26.67 | $27.12 | $26.67 | $26.95 | $23.36 | 29,648 |
| 2017-01-11 | $26.98 | $27.18 | $26.86 | $27.00 | $23.40 | 9,190 |
| 2017-01-10 | $26.84 | $27.29 | $26.84 | $27.05 | $23.45 | 3,916 |
| 2017-01-09 | $27.06 | $27.09 | $26.97 | $26.97 | $23.38 | 2,127 |
| 2017-01-06 | $27.07 | $27.25 | $27.07 | $27.23 | $23.60 | 4,466 |
| 2017-01-05 | $27.45 | $27.45 | $26.91 | $27.14 | $23.52 | 20,209 |
| 2017-01-04 | $27.05 | $27.24 | $27.05 | $27.23 | $23.60 | 9,861 |
| 2017-01-03 | $26.75 | $26.92 | $26.69 | $26.79 | $23.22 | 7,088 |
| 2016-12-30 | $26.49 | $26.49 | $26.24 | $26.35 | $22.84 | 10,801 |
| 2016-12-29 | $26.80 | $26.80 | $26.43 | $26.45 | $22.92 | 17,304 |
| 2016-12-28 | $27.22 | $27.22 | $26.48 | $26.51 | $22.98 | 8,241 |
| 2016-12-27 | $27.28 | $27.28 | $27.05 | $27.09 | $23.31 | 11,937 |
| 2016-12-23 | $27.14 | $27.14 | $26.85 | $26.88 | $23.13 | 9,039 |
| 2016-12-22 | $27.12 | $27.12 | $26.87 | $26.90 | $23.15 | 5,788 |
| 2016-12-21 | $27.48 | $27.70 | $27.26 | $27.26 | $23.46 | 10,280 |
| 2016-12-20 | $27.57 | $27.82 | $27.52 | $27.52 | $23.68 | 8,233 |
| 2016-12-19 | $27.37 | $27.62 | $27.17 | $27.34 | $23.53 | 14,294 |
| 2016-12-16 | $27.86 | $27.86 | $27.22 | $27.22 | $23.43 | 5,960 |
| 2016-12-15 | $27.03 | $27.57 | $27.03 | $27.56 | $23.72 | 18,439 |
| 2016-12-14 | $27.63 | $27.70 | $27.12 | $27.12 | $23.34 | 17,680 |
| 2016-12-13 | $27.88 | $27.88 | $27.56 | $27.63 | $23.78 | 8,422 |
| 2016-12-12 | $28.09 | $28.23 | $27.51 | $27.65 | $23.80 | 26,748 |
| 2016-12-09 | $27.73 | $27.91 | $27.54 | $27.70 | $23.84 | 11,636 |
| 2016-12-08 | $27.37 | $27.67 | $27.35 | $27.64 | $23.79 | 45,782 |
| 2016-12-07 | $26.93 | $27.60 | $26.93 | $27.28 | $23.48 | 31,008 |
| 2016-12-06 | $26.37 | $26.70 | $26.37 | $26.70 | $22.98 | 3,085 |
| 2016-12-05 | $26.54 | $26.69 | $26.53 | $26.67 | $22.95 | 2,473 |
| 2016-12-02 | $26.48 | $26.48 | $26.14 | $26.14 | $22.50 | 515 |
| 2016-12-01 | $26.23 | $26.60 | $26.21 | $26.21 | $22.56 | 3,879 |
| 2016-11-30 | $25.97 | $26.17 | $25.97 | $26.16 | $22.51 | 5,940 |
| 2016-11-29 | $25.75 | $25.75 | $25.47 | $25.48 | $21.93 | 1,988 |
| 2016-11-28 | $25.84 | $25.97 | $25.76 | $25.76 | $22.17 | 3,817 |
| 2016-11-25 | $25.97 | $25.99 | $25.93 | $25.93 | $22.32 | 3,150 |
| 2016-11-23 | $25.89 | $26.05 | $25.89 | $25.95 | $22.33 | 2,916 |
| 2016-11-22 | $25.89 | $26.19 | $25.89 | $26.05 | $22.42 | 4,650 |
| 2016-11-21 | $25.50 | $25.90 | $25.50 | $25.79 | $22.20 | 1,077 |
| 2016-11-18 | $25.58 | $25.86 | $25.48 | $25.48 | $21.93 | 4,994 |
| 2016-11-17 | $25.39 | $25.39 | $25.39 | $25.39 | $21.85 | 0 |
| 2016-11-16 | $25.40 | $25.57 | $25.23 | $25.39 | $21.85 | 12,165 |
| 2016-11-15 | $25.50 | $25.72 | $25.40 | $25.58 | $22.01 | 6,450 |
| 2016-11-14 | $25.13 | $25.45 | $25.13 | $25.43 | $21.89 | 5,646 |
| 2016-11-11 | $24.66 | $24.66 | $24.66 | $24.66 | $21.22 | 347 |
| 2016-11-10 | $24.32 | $24.83 | $24.32 | $24.72 | $21.27 | 6,591 |
| 2016-11-09 | $23.95 | $24.27 | $23.95 | $24.27 | $20.89 | 2,442 |
| 2016-11-08 | $23.41 | $23.88 | $23.41 | $23.61 | $20.32 | 3,234 |
| 2016-11-07 | $23.55 | $23.65 | $23.55 | $23.65 | $20.35 | 5,497 |
| 2016-11-04 | $23.29 | $23.46 | $23.24 | $23.24 | $20.00 | 1,005 |
| 2016-11-03 | $23.47 | $23.91 | $23.44 | $23.44 | $20.17 | 1,629 |
| 2016-11-02 | $23.42 | $23.81 | $23.42 | $23.50 | $20.22 | 4,507 |
| 2016-11-01 | $24.53 | $24.53 | $23.35 | $23.76 | $20.45 | 3,021 |
| 2016-10-31 | $24.29 | $24.34 | $24.29 | $24.34 | $20.95 | 2,153 |
| 2016-10-28 | $24.51 | $24.62 | $24.20 | $24.32 | $20.93 | 5,285 |
| 2016-10-27 | $24.50 | $24.50 | $24.17 | $24.30 | $20.91 | 6,230 |
| 2016-10-26 | $24.61 | $24.71 | $24.40 | $24.67 | $21.23 | 3,382 |
| 2016-10-25 | $24.44 | $24.57 | $24.31 | $24.40 | $21.00 | 1,422 |
| 2016-10-24 | $24.54 | $24.54 | $24.54 | $24.54 | $21.12 | 426 |
| 2016-10-21 | $24.49 | $24.71 | $24.45 | $24.55 | $21.13 | 4,634 |
| 2016-10-20 | $24.83 | $24.83 | $24.59 | $24.59 | $21.16 | 1,355 |
| 2016-10-19 | $24.41 | $24.85 | $24.41 | $24.84 | $21.38 | 2,428 |
| 2016-10-18 | $24.45 | $24.59 | $24.45 | $24.59 | $21.16 | 229 |
| 2016-10-17 | $24.23 | $24.56 | $24.23 | $24.50 | $21.09 | 3,318 |
| 2016-10-14 | $24.79 | $24.79 | $24.45 | $24.45 | $21.04 | 2,225 |
| 2016-10-13 | $24.50 | $24.56 | $24.34 | $24.56 | $21.14 | 4,648 |
| 2016-10-12 | $24.84 | $24.95 | $24.84 | $24.95 | $21.48 | 837 |
| 2016-10-11 | $24.92 | $24.92 | $24.56 | $24.65 | $21.21 | 10,068 |
| 2016-10-10 | $24.99 | $24.99 | $24.99 | $24.99 | $21.51 | 603 |
| 2016-10-07 | $24.77 | $24.77 | $24.77 | $24.77 | $21.32 | 63 |
| 2016-10-06 | $24.64 | $24.79 | $24.64 | $24.77 | $21.32 | 2,092 |
| 2016-10-05 | $24.49 | $25.09 | $24.48 | $24.77 | $21.32 | 2,758 |
| 2016-10-04 | $24.81 | $24.92 | $24.39 | $24.46 | $21.05 | 7,582 |
| 2016-10-03 | $24.85 | $25.03 | $24.78 | $24.93 | $21.45 | 4,469 |
| 2016-09-30 | $24.98 | $25.17 | $24.98 | $25.17 | $21.66 | 378 |
| 2016-09-29 | $24.93 | $25.13 | $24.61 | $24.65 | $21.21 | 44,298 |
| 2016-09-28 | $24.62 | $24.93 | $24.40 | $24.93 | $21.45 | 3,025 |
| 2016-09-27 | $24.37 | $24.53 | $24.22 | $24.40 | $21.00 | 17,255 |
| 2016-09-26 | $24.44 | $24.47 | $24.29 | $24.29 | $20.90 | 4,419 |
| 2016-09-23 | $24.57 | $24.61 | $24.48 | $24.61 | $21.18 | 2,624 |
| 2016-09-22 | $24.51 | $24.51 | $24.51 | $24.51 | $21.09 | 440 |
| 2016-09-21 | $24.25 | $24.51 | $24.09 | $24.51 | $21.09 | 5,517 |
| 2016-09-20 | $24.20 | $24.20 | $23.94 | $23.94 | $20.60 | 5,708 |
| 2016-09-19 | $24.68 | $24.68 | $24.12 | $24.19 | $20.82 | 10,547 |
| 2016-09-16 | $24.28 | $24.29 | $24.16 | $24.23 | $20.85 | 3,133 |
| 2016-09-15 | $24.06 | $24.06 | $24.06 | $24.06 | $20.71 | 0 |
| 2016-09-14 | $25.44 | $25.44 | $24.06 | $24.06 | $20.71 | 4,339 |
| 2016-09-13 | $24.53 | $24.53 | $24.13 | $24.23 | $20.85 | 1,949 |
| 2016-09-12 | $24.29 | $24.55 | $24.17 | $24.55 | $21.10 | 3,618 |
| 2016-09-09 | $24.81 | $24.84 | $24.64 | $24.64 | $21.18 | 2,540 |
| 2016-09-08 | $25.16 | $25.16 | $25.13 | $25.14 | $21.62 | 3,003 |
| 2016-09-07 | $25.06 | $25.20 | $25.03 | $25.20 | $21.67 | 3,924 |
| 2016-09-06 | $24.83 | $25.01 | $24.82 | $25.01 | $21.50 | 35,717 |
| 2016-09-02 | $24.93 | $24.93 | $24.81 | $24.81 | $21.33 | 2,661 |
| 2016-09-01 | $24.64 | $24.75 | $24.61 | $24.72 | $21.25 | 17,947 |
| 2016-08-31 | $24.82 | $24.82 | $24.60 | $24.68 | $21.22 | 1,892 |
| 2016-08-30 | $24.94 | $24.98 | $24.82 | $24.82 | $21.34 | 6,460 |
| 2016-08-29 | $24.93 | $25.07 | $24.92 | $24.98 | $21.48 | 4,120 |
| 2016-08-26 | $24.98 | $24.98 | $24.67 | $24.69 | $21.22 | 5,209 |
| 2016-08-25 | $24.80 | $24.94 | $24.80 | $24.80 | $21.32 | 10,367 |
| 2016-08-24 | $25.04 | $25.04 | $24.83 | $24.89 | $21.40 | 5,133 |
| 2016-08-23 | $25.25 | $25.28 | $25.18 | $25.27 | $21.73 | 8,568 |
| 2016-08-22 | $24.77 | $24.90 | $24.77 | $24.88 | $21.39 | 8,770 |
| 2016-08-19 | $24.88 | $24.96 | $24.87 | $24.96 | $21.46 | 4,380 |
| 2016-08-18 | $25.05 | $25.05 | $24.84 | $24.96 | $21.46 | 9,831 |
| 2016-08-17 | $25.06 | $25.06 | $24.53 | $24.68 | $21.22 | 18,152 |
| 2016-08-16 | $24.85 | $24.87 | $24.81 | $24.83 | $21.35 | 18,002 |
| 2016-08-15 | $25.05 | $25.05 | $24.86 | $24.96 | $21.46 | 7,913 |
| 2016-08-12 | $24.79 | $24.79 | $24.70 | $24.71 | $21.25 | 1,741 |
| 2016-08-11 | $24.77 | $24.86 | $24.77 | $24.83 | $21.35 | 5,009 |
| 2016-08-10 | $24.73 | $24.78 | $24.67 | $24.67 | $21.21 | 5,067 |
| 2016-08-09 | $24.74 | $24.75 | $24.67 | $24.67 | $21.21 | 2,900 |
| 2016-08-08 | $24.87 | $24.90 | $24.81 | $24.82 | $21.34 | 6,708 |
| 2016-08-05 | $24.74 | $24.74 | $24.74 | $24.74 | $21.27 | 225 |
| 2016-08-04 | $24.49 | $24.49 | $24.48 | $24.48 | $21.05 | 1,779 |
| 2016-08-03 | $24.37 | $24.46 | $24.37 | $24.43 | $21.01 | 4,666 |
| 2016-08-02 | $24.45 | $24.45 | $24.24 | $24.29 | $20.89 | 2,750 |
| 2016-08-01 | $24.72 | $24.72 | $24.50 | $24.50 | $21.07 | 1,130 |
| 2016-07-29 | $24.36 | $24.71 | $24.36 | $24.71 | $21.25 | 904 |
| 2016-07-28 | $24.39 | $24.40 | $24.38 | $24.40 | $20.98 | 2,978 |
| 2016-07-27 | $24.56 | $24.65 | $24.56 | $24.65 | $21.19 | 1,849 |
| 2016-07-26 | $24.60 | $24.60 | $24.57 | $24.57 | $21.12 | 1,242 |
| 2016-07-25 | $24.24 | $24.34 | $24.24 | $24.34 | $20.93 | 1,148 |
| 2016-07-22 | $24.44 | $24.46 | $24.44 | $24.46 | $21.03 | 6,336 |
| 2016-07-21 | $24.41 | $24.54 | $24.30 | $24.30 | $20.89 | 3,596 |
| 2016-07-20 | $24.67 | $24.67 | $24.28 | $24.39 | $20.97 | 29,390 |
| 2016-07-19 | $24.74 | $24.74 | $24.51 | $24.51 | $21.07 | 540 |
| 2016-07-18 | $24.60 | $24.64 | $24.60 | $24.64 | $21.19 | 1,629 |
| 2016-07-15 | $24.51 | $24.56 | $24.51 | $24.56 | $21.12 | 3,134 |
| 2016-07-14 | $24.51 | $24.58 | $24.51 | $24.56 | $21.12 | 9,084 |
| 2016-07-13 | $24.55 | $24.55 | $24.19 | $24.37 | $20.95 | 13,540 |
| 2016-07-12 | $24.21 | $24.30 | $24.20 | $24.26 | $20.86 | 6,967 |
| 2016-07-11 | $23.84 | $23.84 | $23.77 | $23.81 | $20.47 | 6,247 |
| 2016-07-08 | $23.51 | $23.66 | $23.51 | $23.64 | $20.33 | 1,238 |
| 2016-07-07 | $23.28 | $23.34 | $23.18 | $23.18 | $19.93 | 3,932 |
| 2016-07-06 | $22.80 | $23.01 | $22.80 | $23.01 | $19.78 | 1,243 |
| 2016-07-05 | $23.66 | $23.66 | $22.88 | $22.88 | $19.67 | 1,747 |
| 2016-07-01 | $23.44 | $23.48 | $23.37 | $23.39 | $20.11 | 6,912 |
| 2016-06-30 | $23.00 | $23.16 | $23.00 | $23.12 | $19.88 | 1,794 |
| 2016-06-29 | $22.68 | $22.68 | $22.62 | $22.68 | $19.50 | 400 |
| 2016-06-28 | $22.19 | $22.30 | $22.11 | $22.27 | $19.15 | 6,226 |
| 2016-06-27 | $22.41 | $22.41 | $21.77 | $21.91 | $18.84 | 17,854 |
| 2016-06-24 | $23.32 | $23.32 | $22.67 | $22.69 | $19.51 | 52,026 |
| 2016-06-23 | $23.51 | $23.51 | $23.50 | $23.50 | $20.21 | 3,988 |
| 2016-06-22 | $23.19 | $23.19 | $23.19 | $23.19 | $19.94 | 96 |
| 2016-06-21 | $23.19 | $23.19 | $23.19 | $23.19 | $19.94 | 205 |
| 2016-06-20 | $23.41 | $23.41 | $23.22 | $23.24 | $19.98 | 15,421 |
| 2016-06-17 | $22.81 | $22.81 | $22.81 | $22.81 | $19.61 | 86 |
| 2016-06-16 | $22.47 | $22.81 | $22.47 | $22.81 | $19.61 | 529 |
| 2016-06-15 | $22.81 | $22.95 | $22.81 | $22.95 | $19.73 | 2,855 |
| 2016-06-14 | $22.42 | $22.57 | $22.42 | $22.56 | $19.40 | 4,188 |
| 2016-06-13 | $23.06 | $23.06 | $23.06 | $23.06 | $19.73 | 69 |
| 2016-06-10 | $23.26 | $23.26 | $23.01 | $23.06 | $19.73 | 3,359 |
| 2016-06-09 | $23.38 | $23.46 | $23.27 | $23.41 | $20.03 | 3,849 |
| 2016-06-08 | $23.72 | $23.73 | $23.59 | $23.60 | $20.19 | 3,126 |
| 2016-06-07 | $23.55 | $23.55 | $23.46 | $23.48 | $20.09 | 18,572 |
| 2016-06-06 | $23.21 | $23.31 | $23.21 | $23.31 | $19.94 | 1,411 |
| 2016-06-03 | $22.85 | $22.96 | $22.85 | $22.96 | $19.65 | 13,347 |
| 2016-06-02 | $22.65 | $22.74 | $22.65 | $22.74 | $19.46 | 1,329 |
| 2016-06-01 | $23.13 | $23.13 | $22.59 | $22.75 | $19.47 | 913 |
| 2016-05-31 | $22.94 | $22.94 | $22.80 | $22.80 | $19.51 | 1,088 |
| 2016-05-27 | $22.71 | $22.71 | $22.65 | $22.65 | $19.38 | 11,401 |
| 2016-05-26 | $22.78 | $22.78 | $22.70 | $22.70 | $19.43 | 508 |
| 2016-05-25 | $22.62 | $22.73 | $22.62 | $22.73 | $19.44 | 775 |
| 2016-05-24 | $22.33 | $22.37 | $22.33 | $22.37 | $19.14 | 1,646 |
| 2016-05-23 | $22.35 | $22.35 | $22.33 | $22.33 | $19.11 | 613 |
| 2016-05-20 | $22.23 | $22.28 | $22.22 | $22.28 | $19.06 | 3,407 |
| 2016-05-19 | $22.12 | $22.18 | $22.01 | $22.04 | $18.86 | 500 |
| 2016-05-18 | $22.60 | $22.67 | $22.16 | $22.20 | $18.99 | 1,490 |
| 2016-05-17 | $22.54 | $22.83 | $22.54 | $22.60 | $19.34 | 3,481 |
| 2016-05-16 | $22.51 | $22.68 | $22.51 | $22.59 | $19.33 | 3,106 |
| 2016-05-13 | $22.33 | $22.33 | $22.33 | $22.33 | $19.11 | 1,058 |
| 2016-05-12 | $22.57 | $22.58 | $22.44 | $22.58 | $19.32 | 2,034 |
| 2016-05-11 | $22.90 | $22.90 | $22.69 | $22.69 | $19.41 | 3,799 |
| 2016-05-10 | $22.75 | $22.98 | $22.74 | $22.96 | $19.64 | 21,433 |
| 2016-05-09 | $22.60 | $22.61 | $22.51 | $22.51 | $19.26 | 25,466 |
| 2016-05-06 | $22.78 | $22.95 | $22.71 | $22.89 | $19.58 | 2,356 |
| 2016-05-05 | $22.90 | $22.91 | $22.78 | $22.78 | $19.49 | 9,835 |
| 2016-05-04 | $22.90 | $22.97 | $22.90 | $22.97 | $19.65 | 13,235 |
| 2016-05-03 | $23.49 | $23.49 | $23.14 | $23.26 | $19.90 | 6,204 |
| 2016-05-02 | $24.19 | $24.19 | $23.81 | $23.82 | $20.38 | 1,428 |
| 2016-04-29 | $23.97 | $23.97 | $23.95 | $23.95 | $20.49 | 318 |
| 2016-04-28 | $24.38 | $24.38 | $24.06 | $24.06 | $20.59 | 2,434 |
| 2016-04-27 | $24.22 | $24.41 | $24.16 | $24.39 | $20.87 | 3,659 |
| 2016-04-26 | $24.05 | $24.16 | $23.95 | $24.16 | $20.67 | 11,619 |
| 2016-04-25 | $24.00 | $24.00 | $23.72 | $23.79 | $20.35 | 19,906 |
| 2016-04-22 | $24.31 | $24.33 | $24.06 | $24.19 | $20.70 | 9,679 |
| 2016-04-21 | $24.28 | $24.28 | $24.11 | $24.15 | $20.66 | 1,213 |
| 2016-04-20 | $24.16 | $24.30 | $24.16 | $24.30 | $20.79 | 1,452 |
| 2016-04-19 | $23.83 | $24.16 | $23.83 | $24.14 | $20.65 | 1,666 |
| 2016-04-18 | $23.59 | $23.59 | $23.59 | $23.59 | $20.18 | 4,751 |
| 2016-04-15 | $23.45 | $23.45 | $23.45 | $23.45 | $20.06 | 1,332 |
| 2016-04-14 | $23.50 | $23.50 | $23.48 | $23.48 | $20.09 | 10,650 |
| 2016-04-13 | $23.57 | $23.62 | $23.57 | $23.62 | $20.21 | 2,043 |
| 2016-04-12 | $22.97 | $22.97 | $22.97 | $22.97 | $19.65 | 0 |
| 2016-04-11 | $23.17 | $23.17 | $22.97 | $22.97 | $19.65 | 8,374 |
| 2016-04-08 | $22.92 | $22.92 | $22.74 | $22.74 | $19.46 | 4,860 |
| 2016-04-07 | $22.80 | $22.80 | $22.53 | $22.58 | $19.32 | 6,866 |
| 2016-04-06 | $22.63 | $22.90 | $22.63 | $22.89 | $19.58 | 1,912 |
| 2016-04-05 | $22.74 | $22.86 | $22.67 | $22.73 | $19.45 | 2,214 |
| 2016-04-04 | $22.88 | $22.88 | $22.84 | $22.84 | $19.54 | 1,167 |
| 2016-04-01 | $22.87 | $23.00 | $22.87 | $23.00 | $19.68 | 2,571 |
| 2016-03-31 | $23.35 | $23.39 | $23.20 | $23.24 | $19.88 | 8,291 |
| 2016-03-30 | $23.83 | $23.83 | $23.28 | $23.28 | $19.92 | 1,728 |
| 2016-03-29 | $22.75 | $23.25 | $22.72 | $23.17 | $19.82 | 13,675 |
| 2016-03-28 | $22.93 | $22.94 | $22.87 | $22.90 | $19.59 | 68,561 |
| 2016-03-24 | $22.51 | $22.85 | $22.51 | $22.85 | $19.55 | 4,313 |
| 2016-03-23 | $23.10 | $23.10 | $22.74 | $22.74 | $19.46 | 3,935 |
| 2016-03-22 | $23.20 | $23.31 | $23.20 | $23.29 | $19.93 | 1,452 |
| 2016-03-21 | $23.27 | $23.27 | $23.27 | $23.27 | $19.91 | 8,658 |
| 2016-03-18 | $23.36 | $23.39 | $23.36 | $23.39 | $20.01 | 1,375 |
| 2016-03-17 | $23.46 | $23.49 | $23.36 | $23.36 | $19.99 | 2,562 |
| 2016-03-16 | $22.59 | $23.08 | $22.57 | $23.08 | $19.75 | 2,427 |
| 2016-03-15 | $22.57 | $22.63 | $22.48 | $22.63 | $19.37 | 3,295 |
| 2016-03-14 | $23.27 | $23.27 | $23.27 | $23.27 | $19.48 | 539 |
| 2016-03-11 | $23.37 | $23.37 | $23.37 | $23.37 | $19.56 | 345 |
| 2016-03-10 | $23.06 | $23.12 | $23.04 | $23.12 | $19.35 | 3,936 |
| 2016-03-09 | $23.41 | $23.41 | $22.73 | $22.92 | $19.18 | 1,638 |
| 2016-03-08 | $23.02 | $23.09 | $22.84 | $22.84 | $19.12 | 9,350 |
| 2016-03-07 | $23.17 | $23.44 | $23.17 | $23.44 | $19.62 | 7,684 |
| 2016-03-04 | $23.31 | $23.37 | $23.07 | $23.07 | $19.31 | 5,253 |
| 2016-03-03 | $22.68 | $22.84 | $22.68 | $22.79 | $19.08 | 2,041 |
| 2016-03-02 | $22.16 | $22.46 | $22.16 | $22.46 | $18.80 | 3,168 |
| 2016-03-01 | $21.66 | $21.66 | $21.66 | $21.66 | $18.13 | 10 |
| 2016-02-29 | $21.66 | $21.69 | $21.66 | $21.66 | $18.13 | 2,324 |
| 2016-02-26 | $21.64 | $21.66 | $21.64 | $21.65 | $18.12 | 1,537 |
| 2016-02-25 | $21.40 | $21.58 | $21.26 | $21.58 | $18.06 | 3,104 |
| 2016-02-24 | $21.15 | $21.37 | $21.14 | $21.33 | $17.85 | 4,756 |
| 2016-02-23 | $21.31 | $21.32 | $21.18 | $21.23 | $17.77 | 18,170 |
| 2016-02-22 | $21.34 | $21.37 | $21.32 | $21.36 | $17.88 | 24,244 |
| 2016-02-19 | $22.02 | $22.02 | $20.76 | $20.83 | $17.43 | 20,423 |
| 2016-02-18 | $20.95 | $21.19 | $20.92 | $21.11 | $17.67 | 89,395 |
| 2016-02-17 | $20.80 | $21.11 | $20.69 | $21.06 | $17.63 | 111,584 |
| 2016-02-16 | $20.29 | $20.60 | $20.29 | $20.54 | $17.19 | 454,292 |
| 2016-02-12 | $19.77 | $20.17 | $19.70 | $20.14 | $16.86 | 79,435 |
| 2016-02-11 | $19.59 | $19.71 | $19.34 | $19.61 | $16.41 | 64,307 |
| 2016-02-10 | $19.99 | $19.99 | $19.70 | $19.72 | $16.51 | 17,345 |
| 2016-02-09 | $19.94 | $19.98 | $19.70 | $19.84 | $16.61 | 634,854 |
| 2016-02-08 | $20.08 | $20.15 | $19.92 | $20.10 | $16.82 | 80,398 |
| 2016-02-05 | $20.44 | $20.48 | $20.39 | $20.44 | $17.11 | 71,143 |
| 2016-02-04 | $20.65 | $20.65 | $20.36 | $20.47 | $17.13 | 9,530 |
| 2016-02-03 | $19.52 | $20.00 | $19.45 | $19.99 | $16.73 | 2,511 |
| 2016-02-02 | $19.52 | $19.52 | $19.37 | $19.45 | $16.28 | 58,383 |
| 2016-02-01 | $20.05 | $20.25 | $19.98 | $20.19 | $16.90 | 34,383 |
| 2016-01-29 | $20.10 | $20.24 | $20.05 | $20.21 | $16.92 | 9,823 |
| 2016-01-28 | $19.63 | $19.73 | $19.47 | $19.73 | $16.51 | 1,837,588 |
| 2016-01-27 | $19.48 | $19.81 | $19.33 | $19.44 | $16.27 | 97,536 |
| 2016-01-26 | $19.47 | $19.53 | $19.44 | $19.53 | $16.34 | 182,859 |
| 2016-01-25 | $19.18 | $19.34 | $19.06 | $19.16 | $16.04 | 43,324 |
| 2016-01-22 | $19.39 | $19.56 | $19.25 | $19.31 | $16.16 | 1,712 |
| 2016-01-21 | $18.87 | $19.11 | $18.87 | $19.11 | $15.99 | 2,252 |
| 2016-01-20 | $18.62 | $18.62 | $18.62 | $18.62 | $15.58 | 1,045 |
| 2016-01-19 | $19.64 | $19.64 | $18.85 | $18.85 | $15.78 | 5,443 |
| 2016-01-15 | $19.39 | $19.39 | $19.39 | $19.39 | $16.23 | 126 |
| 2016-01-14 | $19.73 | $19.73 | $19.73 | $19.73 | $16.51 | 101 |
| 2016-01-13 | $20.05 | $20.13 | $19.48 | $19.52 | $16.34 | 47,533 |
| 2016-01-12 | $19.79 | $19.87 | $19.79 | $19.87 | $16.63 | 705 |
| 2016-01-11 | $20.32 | $20.32 | $20.14 | $20.16 | $16.87 | 1,335 |
| 2016-01-08 | $20.44 | $20.44 | $20.41 | $20.41 | $17.08 | 200 |
| 2016-01-07 | $20.81 | $20.97 | $20.69 | $20.71 | $17.33 | 14,811 |
| 2016-01-06 | $21.16 | $21.19 | $21.10 | $21.11 | $17.67 | 2,233 |
| 2016-01-05 | $21.55 | $21.66 | $21.55 | $21.65 | $18.12 | 2,596 |
| 2016-01-04 | $21.44 | $21.65 | $21.44 | $21.63 | $18.10 | 2,432 |
| 2015-12-31 | $21.89 | $21.93 | $21.74 | $21.83 | $18.27 | 92,706 |
| 2015-12-30 | $22.10 | $22.14 | $21.86 | $21.89 | $18.32 | 897,802 |
| 2015-12-29 | $22.20 | $22.25 | $22.03 | $22.16 | $18.55 | 111,196 |
| 2015-12-28 | $22.41 | $22.44 | $22.27 | $22.36 | $18.35 | 197,223 |
| 2015-12-24 | $22.61 | $22.67 | $22.61 | $22.62 | $18.56 | 800 |
| 2015-12-23 | $22.45 | $22.66 | $22.45 | $22.66 | $18.60 | 118,338 |
| 2015-12-22 | $21.68 | $22.07 | $21.66 | $22.06 | $18.10 | 1,221,672 |
| 2015-12-21 | $21.66 | $21.74 | $21.49 | $21.61 | $17.73 | 1,394,553 |
| 2015-12-18 | $21.50 | $22.55 | $20.66 | $21.49 | $17.64 | 1,461,198 |
| 2015-12-17 | $22.12 | $22.12 | $21.80 | $21.80 | $17.89 | 788,322 |
| 2015-12-16 | $22.13 | $22.37 | $21.93 | $22.34 | $18.33 | 31,560 |
| 2015-12-15 | $21.94 | $22.09 | $21.87 | $22.00 | $18.06 | 43,735 |
| 2015-12-14 | $21.50 | $21.62 | $21.42 | $21.56 | $17.69 | 8,670 |
| 2015-12-11 | $21.82 | $21.95 | $21.64 | $21.69 | $17.80 | 293,347 |
| 2015-12-10 | $22.15 | $22.34 | $22.12 | $22.14 | $18.17 | 339,543 |
| 2015-12-09 | $22.45 | $22.45 | $22.08 | $22.08 | $18.12 | 92,313 |
| 2015-12-08 | $22.24 | $22.24 | $22.17 | $22.23 | $18.24 | 2,160 |
| 2015-12-07 | $22.97 | $22.97 | $22.97 | $22.97 | $18.85 | 1 |
| 2015-12-04 | $22.88 | $23.02 | $22.76 | $22.97 | $18.85 | 29,605 |
| 2015-12-03 | $22.80 | $22.80 | $22.48 | $22.61 | $18.56 | 81,830 |
| 2015-12-02 | $23.31 | $23.31 | $22.83 | $22.85 | $18.75 | 8,822 |
| 2015-12-01 | $23.27 | $23.29 | $23.27 | $23.29 | $19.11 | 1,329 |
| 2015-11-30 | $23.35 | $23.35 | $23.25 | $23.25 | $19.08 | 1,223 |
| 2015-11-27 | $23.23 | $23.23 | $23.23 | $23.23 | $19.06 | 402 |
| 2015-11-25 | $23.38 | $23.38 | $23.38 | $23.38 | $19.19 | 1,086 |
| 2015-11-24 | $23.09 | $23.23 | $23.08 | $23.23 | $19.06 | 1,709 |
| 2015-11-23 | $23.01 | $23.01 | $23.00 | $23.00 | $18.88 | 3,604 |
| 2015-11-20 | $22.93 | $22.93 | $22.93 | $22.93 | $18.82 | 892 |
| 2015-11-19 | $22.84 | $22.84 | $22.84 | $22.84 | $18.74 | 429 |
| 2015-11-18 | $22.63 | $22.68 | $22.62 | $22.68 | $18.61 | 2,493 |
| 2015-11-17 | $22.31 | $22.31 | $22.29 | $22.29 | $18.29 | 247 |
| 2015-11-16 | $22.38 | $22.39 | $22.34 | $22.39 | $18.38 | 13,943 |
| 2015-11-13 | $22.00 | $22.02 | $22.00 | $22.02 | $18.07 | 3,305 |
| 2015-11-12 | $22.29 | $22.29 | $22.29 | $22.29 | $18.29 | 617 |
| 2015-11-11 | $22.61 | $22.66 | $22.61 | $22.66 | $18.60 | 256 |
| 2015-11-10 | $22.71 | $22.71 | $22.71 | $22.71 | $18.64 | 199 |
| 2015-11-09 | $22.61 | $22.65 | $22.61 | $22.65 | $18.59 | 1,900 |
| 2015-11-06 | $23.10 | $23.10 | $23.10 | $23.10 | $18.96 | 220 |
| 2015-11-05 | $23.10 | $23.10 | $23.10 | $23.10 | $18.96 | 101 |
| 2015-11-04 | $23.28 | $23.29 | $23.18 | $23.22 | $19.06 | 6,900 |
| 2015-11-03 | $23.40 | $23.40 | $23.40 | $23.40 | $19.20 | 221 |
| 2015-11-02 | $22.86 | $23.25 | $22.86 | $23.17 | $19.02 | 16,715 |
| 2015-10-30 | $22.82 | $22.82 | $22.77 | $22.77 | $18.69 | 5,085 |
| 2015-10-29 | $22.61 | $22.61 | $22.57 | $22.57 | $18.52 | 9,191 |
| 2015-10-28 | $22.31 | $22.31 | $22.31 | $22.31 | $18.31 | 90 |
| 2015-10-27 | $22.59 | $22.59 | $22.25 | $22.31 | $18.31 | 13,199 |
| 2015-10-26 | $22.84 | $22.85 | $22.66 | $22.72 | $18.65 | 25,500 |
| 2015-10-23 | $23.04 | $23.04 | $22.99 | $22.99 | $18.87 | 7,988 |
| 2015-10-22 | $22.78 | $22.78 | $22.78 | $22.78 | $18.70 | 100 |
| 2015-10-21 | $22.64 | $22.64 | $22.64 | $22.64 | $18.58 | 2 |
| 2015-10-20 | $22.64 | $22.68 | $22.59 | $22.64 | $18.58 | 27,497 |
| 2015-10-19 | $22.43 | $22.43 | $22.42 | $22.42 | $18.40 | 888 |
| 2015-10-16 | $22.69 | $22.69 | $22.69 | $22.69 | $18.62 | 12,796 |
| 2015-10-15 | $22.60 | $22.70 | $22.60 | $22.69 | $18.62 | 11,147 |
| 2015-10-14 | $22.50 | $22.50 | $22.49 | $22.49 | $18.46 | 1,330 |
| 2015-10-13 | $22.78 | $22.81 | $22.55 | $22.55 | $18.51 | 5,673 |
| 2015-10-12 | $22.72 | $22.72 | $22.72 | $22.72 | $18.65 | 1,523 |
| 2015-10-09 | $22.94 | $22.97 | $22.93 | $22.97 | $18.85 | 5,141 |
| 2015-10-08 | $22.90 | $23.19 | $22.90 | $23.12 | $18.97 | 6,570 |
| 2015-10-07 | $22.86 | $22.86 | $22.74 | $22.83 | $18.74 | 33,917 |
| 2015-10-06 | $22.53 | $22.53 | $22.48 | $22.48 | $18.45 | 6,879 |
| 2015-10-05 | $22.14 | $22.14 | $22.14 | $22.14 | $18.17 | 1,380 |
| 2015-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $17.65 | 2,235 |
| 2015-10-01 | $21.08 | $21.25 | $21.08 | $21.25 | $17.44 | 6,574 |
| 2015-09-30 | $21.22 | $21.35 | $21.22 | $21.35 | $17.52 | 9,560 |
| 2015-09-29 | $21.14 | $21.21 | $20.98 | $21.01 | $17.24 | 10,114 |
| 2015-09-28 | $21.28 | $21.31 | $21.08 | $21.12 | $17.33 | 31,419 |
| 2015-09-25 | $21.50 | $21.62 | $21.37 | $21.50 | $17.65 | 543,203 |
| 2015-09-24 | $21.27 | $21.50 | $21.27 | $21.50 | $17.65 | 2,701 |
| 2015-09-23 | $21.53 | $21.53 | $21.53 | $21.53 | $17.67 | 374 |
| 2015-09-22 | $21.92 | $21.92 | $21.63 | $21.63 | $17.75 | 30,144 |
| 2015-09-21 | $22.33 | $22.33 | $22.33 | $22.33 | $18.23 | 1,143 |
| 2015-09-18 | $22.60 | $22.65 | $22.25 | $22.26 | $18.18 | 62,863 |
| 2015-09-17 | $22.93 | $22.93 | $22.93 | $22.93 | $18.72 | 100 |
| 2015-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $18.74 | 143 |
| 2015-09-15 | $22.67 | $22.80 | $22.67 | $22.80 | $18.62 | 899 |
| 2015-09-14 | $22.57 | $22.60 | $22.51 | $22.51 | $18.38 | 621 |
| 2015-09-11 | $22.46 | $22.59 | $22.46 | $22.59 | $18.44 | 14,471 |
| 2015-09-10 | $22.44 | $22.44 | $22.44 | $22.44 | $18.32 | 100 |
| 2015-09-09 | $22.90 | $22.90 | $22.55 | $22.55 | $18.41 | 2,006 |
| 2015-09-08 | $22.42 | $22.56 | $22.42 | $22.52 | $18.39 | 3,860 |
| 2015-09-04 | $22.14 | $22.14 | $22.14 | $22.14 | $18.08 | 455 |
| 2015-09-03 | $22.67 | $22.67 | $22.50 | $22.50 | $18.37 | 301 |
| 2015-09-02 | $22.34 | $22.34 | $22.01 | $22.32 | $18.22 | 11,799 |
| 2015-09-01 | $22.12 | $22.21 | $21.85 | $22.00 | $17.96 | 14,471 |