Diageo plc (DGEAF) Exchange: PINK
Data as of May 6, 2024
$34.01 ($-0.99) -2.84%
Diageo plc - Daily Information
Click for more stock information on Diageo plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $34.41 |
| Previous Close | $34.01 |
| High | $34.41 |
| Low | $34.01 |
| Adjusted Open | $34.41 |
| Previous Adjusted Close | $34.01 |
| Adjusted High | $34.41 |
| Adjusted Low | $34.01 |
About Diageo plc (DGEAF)
Diageo plc manufactures and distributes premium drinks. Its products include Scotch and Irish whiskey, gin, vodka, rum, and ready to drink products, as well as beer and spirits, Irish cream liqueur, Raki, wine, tequila, Canadian and American whiskey, adult beverages, Cachaça, and finishing centre products. The companys core brands include Johnnie Walker Red Label, Johnnie Walker Black Label, Crown Royal, Buchanans, J&B, Baileys, Smirnoff, Captain Morgan, Guinness, Shui Jing Fang, and Yenì Raki. Its reserve brands comprise Johnnie Walker Blue Label, Johnnie Walker Green Label, Johnnie Walker Gold Label 18 year old, Johnnie Walker Gold Label Reserve, Johnnie Walker Platinum Label 18 year old, John Walker & Sons Collection, Johnnie Walker The Gold Route, Johnnie Walker The Royal Route, and other Johnnie Walker premium brands; The Singleton, Cardhu, Talisker, Lagavulin, and other malt brands; Buchanans Special Reserve and Buchanans Red Seal; Bulleit Bourbon and Bulleit Rye; Tanqueray No. TEN and Tanqueray Malacca; Cîroc and Ketel One vodka; and Don Julio, Zacapa, and Bundaberg SDlx. The company operates in approximately 180 countries worldwide. Diageo plc was founded in 1886 and is based in London, the United Kingdom.
Invest in Diageo plc (DGEAF)
Historical Stock Data for Diageo plc (DGEAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $34.41 | $34.41 | $34.01 | $34.01 | $34.01 | 562 |
| 2024-04-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 129 |
| 2024-04-22 | $34.12 | $35.40 | $33.71 | $35.00 | $35.00 | 1,516 |
| 2024-04-19 | $35.09 | $35.20 | $34.65 | $35.20 | $35.20 | 1,346 |
| 2024-04-18 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 59 |
| 2024-04-17 | $34.90 | $34.90 | $34.38 | $34.38 | $34.38 | 7,453 |
| 2024-04-16 | $34.10 | $34.53 | $33.95 | $33.95 | $33.95 | 1,555 |
| 2024-04-15 | $34.30 | $34.84 | $34.30 | $34.69 | $34.69 | 1,477 |
| 2024-04-12 | $34.40 | $34.97 | $34.40 | $34.63 | $34.63 | 1,808 |
| 2024-04-11 | $34.74 | $34.74 | $34.64 | $34.64 | $34.64 | 1,277 |
| 2024-04-10 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 5,838 |
| 2024-04-09 | $34.97 | $35.89 | $34.97 | $35.36 | $35.36 | 2,172 |
| 2024-04-08 | $35.69 | $35.69 | $35.17 | $35.50 | $35.50 | 1,292 |
| 2024-04-05 | $36.10 | $36.10 | $35.29 | $35.50 | $35.50 | 1,292 |
| 2024-04-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 331 |
| 2024-04-03 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 16,774 |
| 2024-04-02 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 1,011 |
| 2024-04-01 | $36.75 | $36.95 | $36.75 | $36.95 | $36.95 | 1,011 |
| 2024-03-28 | $36.71 | $37.38 | $36.71 | $37.27 | $37.27 | 1,544 |
| 2024-03-27 | $36.76 | $37.20 | $36.76 | $37.20 | $37.20 | 2,332 |
| 2024-03-26 | $36.83 | $36.83 | $36.59 | $36.59 | $36.59 | 2,586 |
| 2024-03-25 | $36.77 | $36.77 | $36.01 | $36.01 | $36.01 | 771 |
| 2024-03-22 | $35.44 | $36.98 | $35.05 | $36.11 | $36.11 | 1,026 |
| 2024-03-21 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 1,308 |
| 2024-03-20 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 152 |
| 2024-03-19 | $36.23 | $36.30 | $35.90 | $36.30 | $36.30 | 984 |
| 2024-03-18 | $36.95 | $36.95 | $36.59 | $36.59 | $36.59 | 604 |
| 2024-03-15 | $37.07 | $37.07 | $36.50 | $36.50 | $36.50 | 3,005 |
| 2024-03-14 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 19,464 |
| 2024-03-13 | $37.59 | $37.59 | $36.55 | $37.38 | $37.38 | 7,463 |
| 2024-03-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 5,477 |
| 2024-03-11 | $36.92 | $37.03 | $36.42 | $36.65 | $36.65 | 5,477 |
| 2024-03-08 | $36.85 | $37.18 | $36.85 | $37.18 | $37.18 | 809 |
| 2024-03-07 | $36.23 | $36.79 | $36.23 | $36.79 | $36.79 | 3,323 |
| 2024-03-06 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 596 |
| 2024-03-05 | $37.31 | $37.31 | $37.00 | $37.24 | $37.24 | 730 |
| 2024-03-04 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 994 |
| 2024-03-01 | $37.20 | $37.76 | $37.15 | $37.76 | $37.76 | 1,530 |
| 2024-02-29 | $37.11 | $37.59 | $36.95 | $36.95 | $36.95 | 539 |
| 2024-02-28 | $37.66 | $37.66 | $37.66 | $37.66 | $37.25 | 1,317 |
| 2024-02-27 | $37.97 | $38.17 | $37.97 | $38.17 | $37.76 | 534 |
| 2024-02-26 | $37.34 | $37.71 | $37.34 | $37.71 | $37.30 | 1,198 |
| 2024-02-23 | $37.80 | $37.96 | $37.80 | $37.96 | $37.55 | 780 |
| 2024-02-22 | $37.62 | $37.62 | $37.23 | $37.37 | $36.96 | 758 |
| 2024-02-21 | $37.19 | $37.19 | $37.19 | $37.19 | $36.78 | 139 |
| 2024-02-20 | $36.52 | $37.20 | $36.52 | $37.19 | $36.78 | 2,716 |
| 2024-02-16 | $37.16 | $37.16 | $36.45 | $36.80 | $36.40 | 2,108 |
| 2024-02-15 | $36.73 | $36.83 | $35.61 | $36.83 | $36.43 | 6,492 |
| 2024-02-14 | $36.40 | $36.40 | $35.19 | $35.19 | $34.81 | 1,105 |
| 2024-02-13 | $35.85 | $35.96 | $35.85 | $35.96 | $35.57 | 6,632 |
| 2024-02-12 | $36.05 | $36.55 | $36.05 | $36.55 | $36.15 | 959 |
| 2024-02-09 | $37.10 | $37.10 | $36.00 | $36.00 | $35.61 | 5,454 |
| 2024-02-08 | $36.75 | $36.81 | $36.50 | $36.50 | $36.10 | 5,820 |
| 2024-02-07 | $36.65 | $36.65 | $36.65 | $36.65 | $36.25 | 563 |
| 2024-02-06 | $37.55 | $37.56 | $37.01 | $37.20 | $36.80 | 3,340 |
| 2024-02-05 | $36.88 | $37.79 | $36.65 | $37.79 | $37.38 | 4,293 |
| 2024-02-02 | $38.13 | $38.13 | $36.60 | $37.79 | $37.38 | 1,365 |
| 2024-02-01 | $37.39 | $37.39 | $37.11 | $37.11 | $36.71 | 1,227 |
| 2024-01-31 | $35.57 | $36.83 | $35.57 | $35.81 | $35.42 | 3,086 |
| 2024-01-30 | $35.69 | $35.69 | $35.55 | $35.55 | $35.16 | 474 |
| 2024-01-29 | $36.42 | $36.42 | $35.83 | $35.83 | $35.44 | 2,167 |
| 2024-01-26 | $36.71 | $36.71 | $36.68 | $36.68 | $36.28 | 587 |
| 2024-01-25 | $34.52 | $34.86 | $34.52 | $34.86 | $34.48 | 1,302 |
| 2024-01-24 | $34.21 | $34.21 | $34.21 | $34.21 | $33.84 | 9,329 |
| 2024-01-23 | $34.02 | $34.44 | $34.02 | $34.21 | $33.84 | 9,329 |
| 2024-01-22 | $34.50 | $34.72 | $33.92 | $33.92 | $33.56 | 5,748 |
| 2024-01-19 | $34.84 | $34.84 | $34.01 | $34.50 | $34.13 | 2,292 |
| 2024-01-18 | $35.10 | $35.21 | $34.05 | $35.21 | $34.83 | 2,683 |
| 2024-01-17 | $34.37 | $34.37 | $34.37 | $34.37 | $33.99 | 1,380 |
| 2024-01-16 | $35.60 | $35.86 | $34.91 | $35.81 | $35.42 | 5,710 |
| 2024-01-12 | $36.04 | $36.45 | $36.04 | $36.45 | $36.05 | 649 |
| 2024-01-11 | $36.00 | $36.22 | $36.00 | $36.22 | $35.82 | 1,345 |
| 2024-01-10 | $36.05 | $36.05 | $36.05 | $36.05 | $35.66 | 3,265 |
| 2024-01-09 | $35.54 | $35.54 | $34.33 | $34.33 | $33.96 | 3,605 |
| 2024-01-08 | $35.30 | $35.80 | $34.80 | $34.80 | $34.42 | 1,688 |
| 2024-01-05 | $35.30 | $35.31 | $35.30 | $35.31 | $34.93 | 449 |
| 2024-01-04 | $35.88 | $35.89 | $35.88 | $35.89 | $35.50 | 1,106 |
| 2024-01-03 | $34.57 | $35.54 | $34.57 | $35.54 | $35.16 | 570 |
| 2024-01-02 | $34.95 | $36.07 | $34.95 | $35.57 | $35.18 | 16,448 |
| 2023-12-29 | $35.56 | $36.93 | $35.48 | $35.57 | $35.57 | 6,829 |
| 2023-12-28 | $36.55 | $36.84 | $35.66 | $35.76 | $35.76 | 6,919 |
| 2023-12-27 | $35.15 | $36.35 | $35.15 | $36.33 | $36.33 | 3,820 |
| 2023-12-26 | $35.19 | $37.11 | $34.55 | $34.55 | $34.55 | 4,913 |
| 2023-12-22 | $36.54 | $36.54 | $35.20 | $35.20 | $35.20 | 4,353 |
| 2023-12-21 | $35.80 | $36.40 | $34.90 | $35.30 | $35.30 | 8,537 |
| 2023-12-20 | $35.10 | $35.72 | $35.05 | $35.05 | $35.05 | 1,747 |
| 2023-12-19 | $35.27 | $37.17 | $35.27 | $35.50 | $35.50 | 3,053 |
| 2023-12-18 | $35.74 | $36.53 | $35.50 | $35.50 | $35.50 | 3,053 |
| 2023-12-15 | $35.67 | $36.31 | $35.48 | $35.48 | $35.48 | 1,193 |
| 2023-12-14 | $35.81 | $36.12 | $35.81 | $36.12 | $36.12 | 2,554 |
| 2023-12-13 | $35.01 | $35.11 | $34.90 | $35.00 | $35.00 | 14,037 |
| 2023-12-12 | $36.20 | $36.20 | $35.03 | $35.03 | $35.03 | 1,339 |
| 2023-12-11 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 1,196 |
| 2023-12-08 | $35.02 | $35.53 | $35.02 | $35.53 | $35.53 | 2,962 |
| 2023-12-07 | $34.47 | $35.07 | $34.11 | $34.47 | $34.47 | 16,756 |
| 2023-12-06 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 256 |
| 2023-12-05 | $34.81 | $35.98 | $34.81 | $35.98 | $35.98 | 47,990 |
| 2023-12-04 | $35.14 | $35.98 | $34.98 | $34.98 | $34.98 | 2,445 |
| 2023-12-01 | $35.16 | $35.16 | $34.58 | $34.62 | $34.62 | 1,456 |
| 2023-11-30 | $34.68 | $34.68 | $34.45 | $34.45 | $34.45 | 1,140 |
| 2023-11-29 | $34.50 | $34.69 | $33.83 | $34.69 | $34.69 | 895 |
| 2023-11-28 | $34.37 | $34.94 | $34.37 | $34.94 | $34.94 | 4,489 |
| 2023-11-27 | $35.95 | $35.95 | $35.24 | $35.24 | $35.24 | 2,324 |
| 2023-11-24 | $35.00 | $35.18 | $35.00 | $35.18 | $35.18 | 2,131 |
| 2023-11-22 | $35.35 | $35.35 | $34.99 | $34.99 | $34.99 | 800 |
| 2023-11-21 | $34.64 | $35.64 | $34.64 | $35.46 | $35.46 | 2,381 |
| 2023-11-20 | $34.06 | $34.46 | $34.06 | $34.46 | $34.46 | 3,888 |
| 2023-11-17 | $34.00 | $34.59 | $34.00 | $34.59 | $34.59 | 2,638 |
| 2023-11-16 | $34.48 | $34.94 | $34.32 | $34.32 | $34.32 | 783 |
| 2023-11-15 | $35.31 | $35.97 | $35.31 | $35.55 | $35.55 | 1,200 |
| 2023-11-14 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 23 |
| 2023-11-13 | $35.12 | $35.32 | $34.67 | $35.32 | $35.32 | 2,923 |
| 2023-11-10 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 133 |
| 2023-11-09 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 1,050 |
| 2023-11-08 | $39.60 | $40.05 | $39.60 | $40.05 | $40.05 | 586 |
| 2023-11-07 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 2,230 |
| 2023-11-06 | $38.79 | $39.68 | $38.72 | $39.68 | $39.68 | 1,549 |
| 2023-11-03 | $39.80 | $39.80 | $39.50 | $39.75 | $39.75 | 1,496 |
| 2023-11-02 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 425 |
| 2023-11-01 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 4,306 |
| 2023-10-31 | $36.60 | $37.80 | $36.60 | $37.59 | $37.59 | 9,406 |
| 2023-10-30 | $37.91 | $38.17 | $36.93 | $37.14 | $37.14 | 4,021 |
| 2023-10-27 | $37.30 | $37.30 | $36.40 | $36.43 | $36.43 | 1,646 |
| 2023-10-26 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 427 |
| 2023-10-25 | $37.21 | $38.46 | $37.21 | $37.21 | $37.21 | 2,689 |
| 2023-10-24 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 1,165 |
| 2023-10-23 | $37.84 | $38.12 | $36.98 | $36.98 | $36.98 | 1,710 |
| 2023-10-20 | $37.24 | $37.24 | $37.21 | $37.21 | $37.21 | 928 |
| 2023-10-19 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 95 |
| 2023-10-18 | $38.18 | $38.18 | $37.04 | $37.04 | $37.04 | 902 |
| 2023-10-17 | $37.94 | $37.94 | $37.51 | $37.51 | $37.51 | 11,177 |
| 2023-10-16 | $36.80 | $38.04 | $36.80 | $38.04 | $38.04 | 3,316 |
| 2023-10-13 | $37.62 | $37.63 | $36.64 | $36.64 | $36.64 | 1,475 |
| 2023-10-12 | $38.00 | $38.00 | $37.73 | $37.73 | $37.73 | 1,302 |
| 2023-10-11 | $37.89 | $38.56 | $37.50 | $37.77 | $37.77 | 4,804 |
| 2023-10-10 | $37.24 | $38.39 | $37.24 | $37.98 | $37.98 | 2,553 |
| 2023-10-09 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 106 |
| 2023-10-06 | $36.79 | $37.73 | $36.79 | $37.73 | $37.73 | 1,420 |
| 2023-10-05 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 398 |
| 2023-10-04 | $36.34 | $37.24 | $36.34 | $37.24 | $37.24 | 1,051 |
| 2023-10-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 793 |
| 2023-10-02 | $36.12 | $36.97 | $36.12 | $36.97 | $36.97 | 4,376 |
| 2023-09-29 | $37.62 | $37.62 | $36.65 | $36.65 | $36.65 | 1,396 |
| 2023-09-28 | $37.39 | $37.65 | $36.43 | $37.43 | $37.43 | 8,296 |
| 2023-09-27 | $36.60 | $37.17 | $36.40 | $36.40 | $36.40 | 12,827 |
| 2023-09-26 | $36.45 | $37.28 | $36.45 | $37.03 | $37.03 | 3,274 |
| 2023-09-25 | $37.94 | $37.94 | $37.54 | $37.54 | $37.54 | 2,289 |
| 2023-09-22 | $38.35 | $39.21 | $38.35 | $39.21 | $39.21 | 444 |
| 2023-09-21 | $38.43 | $38.56 | $38.25 | $38.25 | $38.25 | 1,863 |
| 2023-09-20 | $39.35 | $39.49 | $39.35 | $39.49 | $39.49 | 1,145 |
| 2023-09-19 | $39.73 | $39.73 | $38.61 | $39.35 | $39.35 | 1,672 |
| 2023-09-18 | $38.90 | $39.12 | $38.58 | $39.12 | $39.12 | 1,688 |
| 2023-09-15 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 267 |
| 2023-09-14 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 670 |
| 2023-09-13 | $38.41 | $38.95 | $38.23 | $38.23 | $38.23 | 25,730 |
| 2023-09-12 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 3,676 |
| 2023-09-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 112 |
| 2023-09-08 | $39.85 | $40.20 | $39.85 | $40.20 | $40.20 | 483 |
| 2023-09-07 | $39.32 | $39.37 | $39.32 | $39.37 | $39.37 | 843 |
| 2023-09-06 | $38.55 | $38.97 | $38.55 | $38.97 | $38.97 | 2,211 |
| 2023-09-05 | $39.20 | $39.38 | $39.18 | $39.18 | $39.18 | 1,241 |
| 2023-09-01 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 103 |
| 2023-08-31 | $41.91 | $41.91 | $41.52 | $41.69 | $41.69 | 1,248 |
| 2023-08-30 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 55 |
| 2023-08-29 | $40.96 | $41.28 | $40.96 | $41.28 | $41.28 | 897 |
| 2023-08-28 | $40.91 | $41.32 | $40.50 | $41.32 | $41.32 | 2,763 |
| 2023-08-25 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 241 |
| 2023-08-24 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 325 |
| 2023-08-23 | $41.16 | $41.16 | $41.16 | $41.16 | $40.55 | 1,684 |
| 2023-08-22 | $41.92 | $41.92 | $40.30 | $41.12 | $40.51 | 699 |
| 2023-08-21 | $41.48 | $41.66 | $41.48 | $41.66 | $41.04 | 3,860 |
| 2023-08-18 | $42.03 | $42.32 | $42.03 | $42.32 | $41.69 | 622 |
| 2023-08-17 | $42.00 | $42.26 | $41.45 | $42.26 | $41.63 | 6,156 |
| 2023-08-16 | $42.28 | $42.28 | $42.28 | $42.28 | $41.65 | 19 |
| 2023-08-15 | $42.50 | $42.50 | $42.28 | $42.28 | $41.65 | 2,040 |
| 2023-08-14 | $42.72 | $42.80 | $42.45 | $42.68 | $42.04 | 149,760 |
| 2023-08-11 | $43.14 | $43.44 | $43.14 | $43.44 | $42.79 | 10,487 |
| 2023-08-10 | $43.13 | $43.13 | $43.13 | $43.13 | $42.49 | 4,050 |
| 2023-08-09 | $42.25 | $42.30 | $42.25 | $42.25 | $41.62 | 35,076 |
| 2023-08-08 | $42.06 | $42.06 | $42.06 | $42.06 | $41.43 | 1,193 |
| 2023-08-07 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 240 |
| 2023-08-04 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 435 |
| 2023-08-03 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1,742 |
| 2023-08-02 | $43.50 | $43.50 | $42.46 | $42.46 | $42.46 | 22,261 |
| 2023-08-01 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 613 |
| 2023-07-31 | $43.77 | $43.77 | $43.70 | $43.70 | $43.70 | 441 |
| 2023-07-28 | $43.54 | $43.69 | $43.54 | $43.69 | $43.69 | 2,468 |
| 2023-07-27 | $44.70 | $44.70 | $42.50 | $43.76 | $43.76 | 8,970 |
| 2023-07-26 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 7,890 |
| 2023-07-25 | $44.87 | $44.87 | $43.23 | $43.23 | $43.23 | 1,390 |
| 2023-07-24 | $44.30 | $44.79 | $43.80 | $44.79 | $44.79 | 15,366 |
| 2023-07-21 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 601 |
| 2023-07-20 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 46 |
| 2023-07-19 | $44.13 | $44.25 | $43.52 | $43.52 | $43.52 | 504 |
| 2023-07-18 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 124 |
| 2023-07-17 | $44.18 | $44.18 | $43.51 | $43.51 | $43.51 | 1,148 |
| 2023-07-14 | $44.66 | $44.96 | $44.66 | $44.96 | $44.96 | 1,898 |
| 2023-07-13 | $43.27 | $43.50 | $43.27 | $43.50 | $43.50 | 704 |
| 2023-07-12 | $42.95 | $43.23 | $42.74 | $42.74 | $42.74 | 9,844 |
| 2023-07-11 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2023-07-10 | $42.17 | $42.17 | $41.90 | $41.90 | $41.90 | 562 |
| 2023-07-07 | $42.50 | $42.50 | $41.60 | $41.84 | $41.84 | 3,233 |
| 2023-07-06 | $41.94 | $41.94 | $41.57 | $41.57 | $41.57 | 3,253 |
| 2023-07-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 187 |
| 2023-07-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 366 |
| 2023-06-30 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 248 |
| 2023-06-29 | $42.13 | $42.13 | $41.74 | $41.74 | $41.74 | 1,069 |
| 2023-06-28 | $42.25 | $42.30 | $41.95 | $42.30 | $42.30 | 2,263 |
| 2023-06-27 | $42.39 | $42.71 | $40.65 | $40.65 | $40.65 | 706 |
| 2023-06-26 | $42.25 | $42.25 | $41.50 | $41.50 | $41.50 | 1,083 |
| 2023-06-23 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 312 |
| 2023-06-22 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 14 |
| 2023-06-21 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 2,233 |
| 2023-06-20 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 156 |
| 2023-06-16 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 11,576 |
| 2023-06-15 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 1,017 |
| 2023-06-14 | $42.38 | $43.73 | $42.38 | $42.44 | $42.44 | 1,946 |
| 2023-06-13 | $42.40 | $42.40 | $42.10 | $42.10 | $42.10 | 825 |
| 2023-06-12 | $42.65 | $42.65 | $41.51 | $41.51 | $41.51 | 2,069 |
| 2023-06-09 | $41.34 | $41.35 | $41.25 | $41.25 | $41.25 | 14,197 |
| 2023-06-08 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 62 |
| 2023-06-07 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 14,191 |
| 2023-06-06 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 58 |
| 2023-06-05 | $41.65 | $41.65 | $40.62 | $40.62 | $40.62 | 30,407 |
| 2023-06-02 | $42.04 | $42.04 | $41.00 | $41.00 | $41.00 | 7,346 |
| 2023-06-01 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 6,496 |
| 2023-05-31 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 1,136 |
| 2023-05-30 | $42.95 | $43.00 | $42.95 | $42.95 | $42.95 | 1,262 |
| 2023-05-26 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 7,042 |
| 2023-05-25 | $43.39 | $43.39 | $43.16 | $43.16 | $43.16 | 6,577 |
| 2023-05-24 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 896 |
| 2023-05-23 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 335 |
| 2023-05-22 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 5,142 |
| 2023-05-19 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 375 |
| 2023-05-18 | $42.96 | $43.95 | $42.96 | $43.95 | $43.95 | 1,370 |
| 2023-05-17 | $44.00 | $44.18 | $43.19 | $44.18 | $44.18 | 1,489 |
| 2023-05-16 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 100,097 |
| 2023-05-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 4,457 |
| 2023-05-12 | $43.92 | $43.92 | $43.17 | $43.90 | $43.90 | 5,147 |
| 2023-05-11 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 181 |
| 2023-05-10 | $45.00 | $45.00 | $44.67 | $44.67 | $44.67 | 1,663 |
| 2023-05-09 | $47.47 | $47.47 | $47.47 | $47.47 | $47.47 | 662 |
| 2023-05-08 | $47.47 | $47.47 | $47.47 | $47.47 | $47.47 | 307 |
| 2023-05-05 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 116 |
| 2023-05-04 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 1,957 |
| 2023-05-03 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 349 |
| 2023-05-02 | $45.22 | $45.39 | $45.00 | $45.00 | $45.00 | 16,008 |
| 2023-05-01 | $45.65 | $46.18 | $45.65 | $45.70 | $45.70 | 3,713 |
| 2023-04-28 | $45.35 | $45.85 | $45.35 | $45.85 | $45.85 | 5,210 |
| 2023-04-27 | $46.82 | $46.82 | $46.36 | $46.36 | $46.36 | 502 |
| 2023-04-26 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 1,108 |
| 2023-04-25 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 229 |
| 2023-04-24 | $45.82 | $46.34 | $45.82 | $46.34 | $46.34 | 930 |
| 2023-04-21 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 130 |
| 2023-04-20 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 470 |
| 2023-04-19 | $45.53 | $46.11 | $45.53 | $46.11 | $46.11 | 1,990 |
| 2023-04-18 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 88 |
| 2023-04-17 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 504 |
| 2023-04-14 | $45.83 | $45.83 | $45.75 | $45.75 | $45.75 | 1,419 |
| 2023-04-13 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 382 |
| 2023-04-12 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 1,013 |
| 2023-04-11 | $45.20 | $45.20 | $44.98 | $44.98 | $44.98 | 1,317 |
| 2023-04-10 | $46.59 | $46.59 | $45.22 | $45.22 | $45.22 | 475 |
| 2023-04-06 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 6,140 |
| 2023-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,682 |
| 2023-04-04 | $45.14 | $45.80 | $45.14 | $45.80 | $45.80 | 685 |
| 2023-04-03 | $44.85 | $44.85 | $44.30 | $44.30 | $44.30 | 6,393 |
| 2023-03-31 | $44.40 | $45.15 | $44.40 | $45.15 | $45.15 | 5,358 |
| 2023-03-30 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 1,006 |
| 2023-03-29 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 4,080 |
| 2023-03-28 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 571 |
| 2023-03-27 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 301 |
| 2023-03-24 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 42 |
| 2023-03-23 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 2 |
| 2023-03-22 | $43.29 | $43.70 | $43.29 | $43.70 | $43.70 | 9,231 |
| 2023-03-21 | $43.73 | $43.77 | $42.91 | $43.77 | $43.77 | 12,016 |
| 2023-03-20 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 2,441 |
| 2023-03-17 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 13 |
| 2023-03-16 | $42.04 | $42.18 | $42.04 | $42.18 | $42.18 | 4,267 |
| 2023-03-15 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 15,570 |
| 2023-03-14 | $42.41 | $42.41 | $42.40 | $42.40 | $42.40 | 16,679 |
| 2023-03-13 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 434 |
| 2023-03-10 | $42.24 | $42.24 | $41.95 | $41.95 | $41.95 | 461 |
| 2023-03-09 | $42.98 | $42.98 | $41.88 | $41.88 | $41.88 | 1,047 |
| 2023-03-08 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1,211 |
| 2023-03-07 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 1,916 |
| 2023-03-06 | $43.23 | $43.23 | $42.54 | $42.54 | $42.54 | 783 |
| 2023-03-03 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 6,267 |
| 2023-03-02 | $42.70 | $42.75 | $42.70 | $42.75 | $42.75 | 6,010 |
| 2023-03-01 | $42.14 | $42.64 | $42.14 | $42.64 | $42.27 | 1,815 |
| 2023-02-28 | $43.13 | $43.13 | $43.13 | $43.13 | $42.76 | 92 |
| 2023-02-27 | $43.13 | $43.13 | $43.13 | $43.13 | $42.76 | 361 |
| 2023-02-24 | $43.45 | $43.45 | $42.70 | $42.70 | $42.33 | 2,113 |
| 2023-02-23 | $43.25 | $43.25 | $43.25 | $43.25 | $42.88 | 121 |
| 2023-02-22 | $43.74 | $43.74 | $43.36 | $43.36 | $42.99 | 166,746 |
| 2023-02-21 | $43.23 | $43.60 | $43.23 | $43.60 | $43.22 | 821 |
| 2023-02-17 | $43.44 | $43.44 | $42.15 | $42.15 | $41.79 | 2,097 |
| 2023-02-16 | $43.72 | $43.72 | $43.03 | $43.03 | $42.66 | 1,402 |
| 2023-02-15 | $43.20 | $43.20 | $43.20 | $43.20 | $42.83 | 196 |
| 2023-02-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,669 |
| 2023-02-13 | $43.42 | $43.42 | $42.20 | $42.20 | $42.20 | 1,679 |
| 2023-02-10 | $40.75 | $42.70 | $40.75 | $42.70 | $42.70 | 599 |
| 2023-02-09 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 5,990 |
| 2023-02-08 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 179 |
| 2023-02-07 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 234 |
| 2023-02-06 | $43.83 | $43.83 | $42.97 | $42.97 | $42.97 | 496 |
| 2023-02-03 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 1,177 |
| 2023-02-02 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 818 |
| 2023-02-01 | $43.74 | $43.80 | $43.74 | $43.80 | $43.80 | 4,876 |
| 2023-01-31 | $43.29 | $43.39 | $42.87 | $42.87 | $42.87 | 3,176 |
| 2023-01-30 | $43.03 | $43.03 | $41.74 | $41.74 | $41.74 | 1,011 |
| 2023-01-27 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 408 |
| 2023-01-26 | $42.94 | $42.94 | $42.40 | $42.40 | $42.40 | 423 |
| 2023-01-25 | $45.75 | $45.75 | $44.85 | $44.85 | $44.85 | 834 |
| 2023-01-24 | $45.00 | $45.10 | $45.00 | $45.10 | $45.10 | 1,686 |
| 2023-01-23 | $46.11 | $46.50 | $45.84 | $45.84 | $45.84 | 1,095 |
| 2023-01-20 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 156 |
| 2023-01-19 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 5,651 |
| 2023-01-18 | $45.55 | $45.55 | $45.22 | $45.22 | $45.22 | 345 |
| 2023-01-17 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 278 |
| 2023-01-13 | $44.86 | $45.60 | $44.75 | $44.95 | $44.95 | 939 |
| 2023-01-12 | $45.39 | $45.39 | $44.50 | $45.38 | $45.38 | 1,887 |
| 2023-01-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 16,812 |
| 2023-01-10 | $43.47 | $44.81 | $43.47 | $44.81 | $44.81 | 1,029 |
| 2023-01-09 | $44.84 | $44.84 | $44.16 | $44.16 | $44.16 | 1,454 |
| 2023-01-06 | $44.24 | $44.70 | $44.24 | $44.70 | $44.70 | 2,979 |
| 2023-01-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 763 |
| 2023-01-04 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 1,579 |
| 2023-01-03 | $43.16 | $44.34 | $42.77 | $42.77 | $42.77 | 38,281 |
| 2022-12-30 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 577 |
| 2022-12-29 | $44.13 | $44.13 | $43.55 | $43.55 | $43.55 | 41,330 |
| 2022-12-28 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 15,397 |
| 2022-12-27 | $42.60 | $42.60 | $42.44 | $42.44 | $42.44 | 2,245 |
| 2022-12-23 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 199 |
| 2022-12-22 | $42.85 | $43.05 | $42.85 | $43.05 | $43.05 | 1,909 |
| 2022-12-21 | $43.66 | $44.52 | $43.66 | $44.52 | $44.52 | 11,282 |
| 2022-12-20 | $44.34 | $44.34 | $44.27 | $44.27 | $44.27 | 6,457 |
| 2022-12-19 | $45.06 | $45.06 | $43.64 | $44.08 | $44.08 | 4,152 |
| 2022-12-16 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 264 |
| 2022-12-15 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 4,232 |
| 2022-12-14 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 601 |
| 2022-12-13 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 850 |
| 2022-12-12 | $46.50 | $46.50 | $45.66 | $45.66 | $45.66 | 689 |
| 2022-12-09 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 492 |
| 2022-12-08 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 258 |
| 2022-12-07 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,079 |
| 2022-12-06 | $46.32 | $46.70 | $46.32 | $46.70 | $46.70 | 1,308 |
| 2022-12-05 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 9,000 |
| 2022-12-02 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 247 |
| 2022-12-01 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 1,370 |
| 2022-11-30 | $45.65 | $45.65 | $45.44 | $45.44 | $45.44 | 7,095 |
| 2022-11-29 | $45.00 | $45.10 | $45.00 | $45.00 | $45.00 | 50,385 |
| 2022-11-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,180 |
| 2022-11-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 10,079 |
| 2022-11-23 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 5,454 |
| 2022-11-22 | $44.78 | $44.78 | $44.14 | $44.14 | $44.14 | 7,804 |
| 2022-11-21 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 1,093 |
| 2022-11-18 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 49,714 |
| 2022-11-17 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 825 |
| 2022-11-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 1,994 |
| 2022-11-15 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 522 |
| 2022-11-14 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 13,699 |
| 2022-11-11 | $42.40 | $43.40 | $42.40 | $43.40 | $43.40 | 1,063 |
| 2022-11-10 | $44.10 | $44.10 | $42.95 | $42.95 | $42.95 | 603 |
| 2022-11-09 | $41.27 | $41.27 | $41.18 | $41.18 | $41.18 | 419 |
| 2022-11-08 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 15,049 |
| 2022-11-07 | $40.70 | $42.72 | $40.70 | $42.72 | $42.72 | 2,150 |
| 2022-11-04 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 8,892 |
| 2022-11-03 | $40.50 | $40.95 | $40.05 | $40.05 | $40.05 | 3,123 |
| 2022-11-02 | $41.43 | $42.70 | $41.43 | $42.70 | $42.70 | 8,455 |
| 2022-11-01 | $41.35 | $41.35 | $41.29 | $41.29 | $41.29 | 2,601 |
| 2022-10-31 | $41.38 | $41.38 | $41.21 | $41.21 | $41.21 | 1,857 |
| 2022-10-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 9,674 |
| 2022-10-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 232 |
| 2022-10-26 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 16,405 |
| 2022-10-25 | $41.40 | $41.51 | $41.40 | $41.45 | $41.45 | 1,888 |
| 2022-10-24 | $42.30 | $42.40 | $42.30 | $42.40 | $42.40 | 562 |
| 2022-10-21 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 194 |
| 2022-10-20 | $39.45 | $40.34 | $39.25 | $40.34 | $40.34 | 2,036 |
| 2022-10-19 | $40.10 | $41.78 | $40.10 | $41.78 | $41.78 | 1,886 |
| 2022-10-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 374 |
| 2022-10-17 | $42.60 | $42.79 | $40.78 | $40.78 | $40.78 | 19,632 |
| 2022-10-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3,666 |
| 2022-10-13 | $39.96 | $41.00 | $39.25 | $41.00 | $41.00 | 2,979 |
| 2022-10-12 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 16,393 |
| 2022-10-11 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 1,618 |
| 2022-10-10 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 3,051 |
| 2022-10-07 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 5,126 |
| 2022-10-06 | $42.20 | $42.20 | $41.52 | $41.52 | $41.52 | 790 |
| 2022-10-05 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 32 |
| 2022-10-04 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 3,184 |
| 2022-10-03 | $41.82 | $41.82 | $41.72 | $41.72 | $41.72 | 5,726 |
| 2022-09-30 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 411 |
| 2022-09-29 | $40.25 | $42.79 | $40.25 | $42.79 | $42.79 | 3,287 |
| 2022-09-28 | $39.37 | $41.81 | $39.36 | $39.36 | $39.36 | 36,321 |
| 2022-09-27 | $40.53 | $42.94 | $40.53 | $42.94 | $42.94 | 2,292 |
| 2022-09-26 | $41.31 | $41.31 | $41.15 | $41.15 | $41.15 | 7,344 |
| 2022-09-23 | $41.31 | $41.31 | $40.88 | $40.88 | $40.88 | 8,441 |
| 2022-09-22 | $42.48 | $42.80 | $42.45 | $42.45 | $42.45 | 847 |
| 2022-09-21 | $44.12 | $44.12 | $41.70 | $41.70 | $41.70 | 1,054 |
| 2022-09-20 | $41.84 | $41.96 | $41.81 | $41.96 | $41.96 | 4,171 |
| 2022-09-19 | $41.25 | $41.41 | $41.25 | $41.25 | $41.25 | 3,786 |
| 2022-09-16 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1,274 |
| 2022-09-15 | $44.24 | $44.24 | $41.86 | $41.86 | $41.86 | 451 |
| 2022-09-14 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 5,755 |
| 2022-09-13 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 286 |
| 2022-09-12 | $44.30 | $44.95 | $44.30 | $44.95 | $44.95 | 2,451 |
| 2022-09-09 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 3,717 |
| 2022-09-08 | $43.79 | $43.79 | $42.87 | $42.87 | $42.87 | 1,621 |
| 2022-09-07 | $41.89 | $43.60 | $41.89 | $43.60 | $43.60 | 1,276 |
| 2022-09-06 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 106 |
| 2022-09-02 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 5,171 |
| 2022-09-01 | $41.75 | $42.25 | $41.75 | $42.25 | $42.25 | 4,617 |
| 2022-08-31 | $43.50 | $44.03 | $43.50 | $43.95 | $43.95 | 6,285 |
| 2022-08-30 | $44.40 | $44.86 | $44.40 | $44.86 | $44.86 | 521 |
| 2022-08-29 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 176 |
| 2022-08-26 | $45.99 | $45.99 | $44.55 | $44.55 | $44.55 | 739 |
| 2022-08-25 | $46.89 | $46.89 | $44.95 | $45.65 | $45.65 | 5,291 |
| 2022-08-24 | $44.06 | $44.55 | $44.06 | $44.55 | $44.02 | 6,669 |
| 2022-08-23 | $44.80 | $45.87 | $44.80 | $44.80 | $44.26 | 2,686 |
| 2022-08-22 | $46.65 | $46.65 | $46.65 | $46.65 | $46.09 | 12,191 |
| 2022-08-19 | $46.55 | $46.99 | $46.40 | $46.65 | $46.09 | 26,391 |
| 2022-08-18 | $46.14 | $47.37 | $46.14 | $46.14 | $45.59 | 104,821 |
| 2022-08-17 | $47.25 | $47.25 | $46.50 | $46.76 | $46.20 | 3,639 |
| 2022-08-16 | $47.14 | $47.14 | $47.14 | $47.14 | $46.58 | 0 |
| 2022-08-15 | $47.14 | $47.14 | $47.14 | $47.14 | $46.58 | 377 |
| 2022-08-12 | $47.79 | $47.79 | $47.79 | $47.79 | $47.22 | 1,531 |
| 2022-08-11 | $46.91 | $46.91 | $46.16 | $46.71 | $46.15 | 2,560 |
| 2022-08-10 | $46.85 | $46.85 | $46.75 | $46.75 | $46.19 | 538 |
| 2022-08-09 | $46.05 | $46.05 | $46.05 | $46.05 | $45.50 | 227 |
| 2022-08-08 | $46.59 | $46.79 | $46.55 | $46.79 | $46.23 | 1,333 |
| 2022-08-05 | $47.59 | $47.59 | $47.59 | $47.59 | $47.02 | 347 |
| 2022-08-04 | $46.35 | $46.81 | $46.35 | $46.81 | $46.25 | 704 |
| 2022-08-03 | $46.46 | $46.58 | $46.46 | $46.58 | $46.02 | 2,567 |
| 2022-08-02 | $47.80 | $47.80 | $47.80 | $47.80 | $47.23 | 433 |
| 2022-08-01 | $49.04 | $49.04 | $49.04 | $49.04 | $48.45 | 142 |
| 2022-07-29 | $46.09 | $46.09 | $46.09 | $46.09 | $45.54 | 1,977 |
| 2022-07-28 | $46.01 | $46.09 | $46.01 | $46.09 | $45.54 | 1,640 |
| 2022-07-27 | $44.00 | $44.00 | $44.00 | $44.00 | $43.47 | 569 |
| 2022-07-26 | $44.46 | $44.46 | $44.46 | $44.46 | $43.93 | 1,656 |
| 2022-07-25 | $44.46 | $44.46 | $44.46 | $44.46 | $43.93 | 301 |
| 2022-07-22 | $44.11 | $44.11 | $44.11 | $44.11 | $43.58 | 8,960 |
| 2022-07-21 | $42.75 | $43.65 | $42.75 | $43.65 | $43.13 | 4,083 |
| 2022-07-20 | $44.00 | $44.00 | $43.92 | $43.92 | $43.40 | 832 |
| 2022-07-19 | $42.76 | $42.76 | $42.76 | $42.76 | $42.25 | 391 |
| 2022-07-18 | $45.19 | $45.19 | $45.19 | $45.19 | $44.65 | 1,787 |
| 2022-07-15 | $41.77 | $41.77 | $41.77 | $41.77 | $41.27 | 257 |
| 2022-07-14 | $42.98 | $43.10 | $41.77 | $41.77 | $41.27 | 4,978 |
| 2022-07-13 | $42.98 | $42.98 | $42.98 | $42.98 | $42.47 | 187 |
| 2022-07-12 | $43.14 | $43.14 | $42.98 | $42.98 | $42.47 | 566 |
| 2022-07-11 | $42.98 | $42.98 | $42.98 | $42.98 | $42.47 | 240 |
| 2022-07-08 | $41.65 | $42.15 | $41.65 | $42.15 | $41.64 | 1,440 |
| 2022-07-07 | $41.90 | $42.29 | $41.90 | $42.29 | $41.78 | 1,606 |
| 2022-07-06 | $42.98 | $42.98 | $42.98 | $42.98 | $42.46 | 467 |
| 2022-07-05 | $43.09 | $43.09 | $43.09 | $43.09 | $42.58 | 4,071 |
| 2022-07-01 | $43.24 | $43.24 | $43.24 | $43.24 | $42.72 | 9,811 |
| 2022-06-30 | $41.43 | $41.56 | $41.43 | $41.56 | $41.06 | 3,584 |
| 2022-06-29 | $41.91 | $43.37 | $41.75 | $41.75 | $41.25 | 3,691 |
| 2022-06-28 | $45.25 | $45.25 | $43.81 | $43.81 | $43.29 | 3,749 |
| 2022-06-27 | $45.79 | $45.79 | $45.54 | $45.54 | $44.99 | 15,135 |
| 2022-06-24 | $45.30 | $45.30 | $43.98 | $43.98 | $43.45 | 3,848 |
| 2022-06-23 | $44.64 | $44.64 | $43.50 | $43.78 | $43.25 | 1,398 |
| 2022-06-22 | $43.86 | $44.22 | $43.20 | $43.44 | $42.92 | 5,135 |
| 2022-06-21 | $41.91 | $41.91 | $41.91 | $41.91 | $41.41 | 420 |
| 2022-06-17 | $41.71 | $41.71 | $41.71 | $41.71 | $41.21 | 804 |
| 2022-06-16 | $41.69 | $43.03 | $41.19 | $41.61 | $41.11 | 2,192 |
| 2022-06-15 | $41.08 | $41.68 | $41.08 | $41.13 | $40.64 | 16,085 |
| 2022-06-14 | $41.43 | $41.60 | $40.98 | $40.98 | $40.49 | 1,963 |
| 2022-06-13 | $43.00 | $44.10 | $41.35 | $41.66 | $41.16 | 1,958 |
| 2022-06-10 | $42.13 | $42.13 | $42.13 | $42.13 | $41.63 | 340 |
| 2022-06-09 | $44.22 | $45.07 | $44.22 | $44.22 | $43.69 | 369,594 |
| 2022-06-08 | $45.97 | $45.97 | $43.68 | $43.68 | $43.16 | 928 |
| 2022-06-07 | $46.77 | $46.77 | $46.77 | $46.77 | $46.21 | 4,717 |
| 2022-06-06 | $46.77 | $46.77 | $46.77 | $46.77 | $46.21 | 1,451 |
| 2022-06-03 | $44.13 | $46.77 | $44.13 | $46.77 | $46.21 | 1,053 |
| 2022-06-02 | $44.60 | $45.02 | $44.60 | $44.71 | $44.18 | 1,119 |
| 2022-06-01 | $45.27 | $45.27 | $44.88 | $44.88 | $44.34 | 1,072 |
| 2022-05-31 | $45.88 | $46.65 | $45.68 | $45.68 | $45.13 | 3,675 |
| 2022-05-27 | $45.21 | $46.80 | $45.12 | $45.12 | $44.58 | 238,143 |
| 2022-05-26 | $45.97 | $45.97 | $45.13 | $45.13 | $44.59 | 7,936 |
| 2022-05-25 | $44.62 | $46.17 | $44.62 | $44.82 | $44.28 | 1,710 |
| 2022-05-24 | $46.19 | $46.28 | $44.59 | $44.70 | $44.17 | 9,590 |
| 2022-05-23 | $44.85 | $45.85 | $44.85 | $45.21 | $44.67 | 10,166 |
| 2022-05-20 | $43.78 | $46.42 | $43.78 | $43.78 | $43.26 | 13,597 |
| 2022-05-19 | $43.81 | $43.84 | $43.77 | $43.84 | $43.32 | 8,620 |
| 2022-05-18 | $47.00 | $47.62 | $45.89 | $45.89 | $45.34 | 2,850 |
| 2022-05-17 | $46.50 | $46.50 | $46.50 | $46.50 | $45.94 | 4,076 |
| 2022-05-16 | $46.43 | $48.49 | $46.43 | $46.43 | $45.88 | 3,363 |
| 2022-05-13 | $45.55 | $46.75 | $45.55 | $46.25 | $45.70 | 13,599 |
| 2022-05-12 | $45.17 | $46.09 | $44.44 | $44.44 | $43.91 | 3,473 |
| 2022-05-11 | $45.47 | $45.98 | $45.47 | $45.98 | $45.43 | 33,678 |
| 2022-05-10 | $45.33 | $46.57 | $44.97 | $45.05 | $44.51 | 8,293 |
| 2022-05-09 | $46.64 | $46.68 | $44.76 | $44.83 | $44.29 | 14,040 |
| 2022-05-06 | $47.10 | $47.58 | $46.32 | $46.32 | $45.77 | 4,925 |
| 2022-05-05 | $48.65 | $48.65 | $47.23 | $47.23 | $46.67 | 2,251 |
| 2022-05-04 | $50.56 | $50.56 | $47.80 | $47.80 | $47.23 | 12,617 |
| 2022-05-03 | $50.98 | $50.98 | $48.70 | $48.70 | $48.12 | 21,882 |
| 2022-05-02 | $48.88 | $49.59 | $48.54 | $48.54 | $47.96 | 2,572 |
| 2022-04-29 | $50.40 | $50.40 | $49.78 | $50.37 | $49.77 | 3,835 |
| 2022-04-28 | $48.80 | $49.12 | $48.80 | $49.12 | $48.53 | 1,477 |
| 2022-04-27 | $49.12 | $49.12 | $48.86 | $48.86 | $48.28 | 1,615 |
| 2022-04-26 | $49.91 | $50.97 | $49.91 | $50.90 | $50.29 | 3,136 |
| 2022-04-25 | $50.72 | $50.97 | $49.22 | $50.90 | $50.29 | 3,136 |
| 2022-04-22 | $49.56 | $50.28 | $49.45 | $50.28 | $49.68 | 19,945 |
| 2022-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $50.39 | 856 |
| 2022-04-20 | $51.39 | $51.39 | $49.95 | $49.95 | $49.35 | 7,237 |
| 2022-04-19 | $50.62 | $50.62 | $50.03 | $50.03 | $49.43 | 5,747 |
| 2022-04-18 | $53.37 | $53.37 | $50.35 | $51.60 | $50.98 | 3,674 |
| 2022-04-14 | $53.02 | $53.02 | $50.43 | $50.43 | $49.83 | 5,192 |
| 2022-04-13 | $52.37 | $52.37 | $50.00 | $50.00 | $49.40 | 13,233 |
| 2022-04-12 | $50.33 | $50.43 | $50.33 | $50.43 | $49.83 | 4,499 |
| 2022-04-11 | $50.59 | $53.12 | $50.59 | $51.36 | $50.75 | 1,449 |
| 2022-04-08 | $52.42 | $52.42 | $52.13 | $52.13 | $51.51 | 4,066 |
| 2022-04-07 | $52.81 | $52.81 | $51.22 | $51.22 | $50.61 | 1,391 |
| 2022-04-06 | $53.52 | $53.52 | $52.25 | $53.52 | $52.88 | 5,996 |
| 2022-04-05 | $51.70 | $52.00 | $51.55 | $51.55 | $50.93 | 1,057 |
| 2022-04-04 | $52.21 | $52.21 | $52.21 | $52.21 | $51.59 | 8,075 |
| 2022-04-01 | $49.53 | $52.37 | $49.53 | $49.54 | $48.95 | 2,857 |
| 2022-03-31 | $49.40 | $49.60 | $49.40 | $49.60 | $49.01 | 660 |
| 2022-03-30 | $52.57 | $52.64 | $49.65 | $49.68 | $49.09 | 8,792 |
| 2022-03-29 | $50.30 | $52.91 | $50.30 | $52.91 | $52.28 | 750 |
| 2022-03-28 | $51.52 | $51.52 | $51.52 | $51.52 | $50.90 | 571 |
| 2022-03-25 | $49.08 | $51.40 | $49.08 | $51.40 | $50.79 | 4,091 |
| 2022-03-24 | $50.67 | $50.67 | $48.05 | $48.05 | $47.48 | 1,836 |
| 2022-03-23 | $48.10 | $50.86 | $47.94 | $50.82 | $50.21 | 14,074 |
| 2022-03-22 | $49.05 | $50.02 | $49.05 | $49.60 | $49.01 | 2,521 |
| 2022-03-21 | $49.51 | $49.51 | $47.79 | $49.51 | $48.92 | 2,439 |
| 2022-03-18 | $48.47 | $49.51 | $48.29 | $49.51 | $48.92 | 2,439 |
| 2022-03-17 | $49.51 | $49.51 | $46.93 | $46.93 | $46.37 | 3,540 |
| 2022-03-16 | $45.93 | $48.42 | $45.73 | $45.78 | $45.23 | 2,748 |
| 2022-03-15 | $45.37 | $47.08 | $44.62 | $44.65 | $44.12 | 6,921 |
| 2022-03-14 | $45.14 | $45.14 | $43.80 | $45.14 | $44.60 | 17,242 |
| 2022-03-11 | $44.60 | $45.72 | $42.21 | $42.33 | $41.82 | 77,942 |
| 2022-03-10 | $45.02 | $45.02 | $44.33 | $44.52 | $43.99 | 1,260 |
| 2022-03-09 | $45.92 | $47.17 | $44.44 | $47.17 | $46.61 | 2,120 |
| 2022-03-08 | $44.16 | $45.08 | $43.22 | $44.19 | $43.66 | 3,776 |
| 2022-03-07 | $45.05 | $45.05 | $43.35 | $44.42 | $43.89 | 4,433 |
| 2022-03-04 | $46.74 | $47.05 | $45.40 | $45.50 | $44.96 | 3,303 |
| 2022-03-03 | $47.21 | $47.95 | $47.20 | $47.70 | $47.13 | 4,310 |
| 2022-03-02 | $48.51 | $48.74 | $48.07 | $48.74 | $48.15 | 3,811 |
| 2022-03-01 | $48.28 | $48.28 | $48.28 | $48.28 | $47.70 | 381 |
| 2022-02-28 | $49.79 | $49.79 | $48.20 | $48.28 | $47.70 | 5,655 |
| 2022-02-25 | $50.72 | $51.12 | $49.87 | $50.71 | $50.10 | 3,369 |
| 2022-02-24 | $48.00 | $48.19 | $46.10 | $48.19 | $47.61 | 9,304 |
| 2022-02-23 | $50.25 | $50.32 | $49.28 | $50.07 | $49.07 | 6,521 |
| 2022-02-22 | $50.00 | $50.00 | $48.48 | $49.08 | $48.10 | 2,799 |
| 2022-02-18 | $49.51 | $49.92 | $48.84 | $48.86 | $47.88 | 1,182 |
| 2022-02-17 | $49.42 | $49.68 | $48.67 | $49.68 | $48.68 | 4,012 |
| 2022-02-16 | $48.20 | $49.38 | $48.20 | $48.71 | $47.73 | 1,406 |
| 2022-02-15 | $50.62 | $50.62 | $49.73 | $49.73 | $48.73 | 1,078 |
| 2022-02-14 | $49.08 | $49.08 | $49.08 | $49.08 | $48.09 | 1,652 |
| 2022-02-11 | $51.49 | $51.49 | $49.08 | $49.08 | $48.10 | 791 |
| 2022-02-10 | $51.37 | $51.37 | $50.59 | $50.59 | $49.58 | 1,263 |
| 2022-02-09 | $51.00 | $51.69 | $49.96 | $51.69 | $50.65 | 2,381 |
| 2022-02-08 | $51.53 | $51.53 | $49.56 | $50.50 | $49.49 | 1,840 |
| 2022-02-07 | $51.62 | $51.66 | $51.00 | $51.66 | $50.62 | 1,816 |
| 2022-02-04 | $50.86 | $51.77 | $50.73 | $50.73 | $49.71 | 1,745 |
| 2022-02-03 | $51.40 | $51.40 | $51.40 | $51.40 | $50.37 | 968 |
| 2022-02-02 | $52.06 | $53.32 | $50.82 | $50.82 | $49.80 | 3,673 |
| 2022-02-01 | $51.25 | $51.77 | $50.52 | $50.92 | $49.90 | 4,273 |
| 2022-01-31 | $50.33 | $50.71 | $50.11 | $50.71 | $49.69 | 8,020 |
| 2022-01-28 | $51.10 | $51.10 | $50.39 | $50.79 | $49.77 | 2,188 |
| 2022-01-27 | $51.06 | $51.06 | $49.27 | $49.27 | $48.28 | 2,399 |
| 2022-01-26 | $50.17 | $50.22 | $48.43 | $50.22 | $49.21 | 3,961 |
| 2022-01-25 | $49.25 | $50.43 | $49.12 | $49.50 | $48.51 | 2,612 |
| 2022-01-24 | $50.32 | $50.32 | $49.30 | $50.10 | $49.10 | 2,545 |
| 2022-01-21 | $49.67 | $51.55 | $49.67 | $51.55 | $50.52 | 1,607 |
| 2022-01-20 | $50.99 | $51.59 | $50.88 | $51.59 | $50.56 | 3,717 |
| 2022-01-19 | $50.92 | $50.92 | $50.13 | $50.13 | $49.13 | 1,043 |
| 2022-01-18 | $49.94 | $51.08 | $49.84 | $51.08 | $50.06 | 6,481 |
| 2022-01-14 | $51.97 | $51.99 | $51.97 | $51.99 | $50.94 | 1,028 |
| 2022-01-13 | $52.67 | $52.67 | $51.76 | $51.76 | $50.72 | 1,692 |
| 2022-01-12 | $51.65 | $51.65 | $51.60 | $51.60 | $50.57 | 1,061 |
| 2022-01-11 | $51.47 | $52.02 | $50.81 | $51.90 | $50.86 | 3,291 |
| 2022-01-10 | $52.30 | $54.10 | $52.30 | $53.18 | $52.11 | 1,452 |
| 2022-01-07 | $53.50 | $53.50 | $52.63 | $53.22 | $52.15 | 956 |
| 2022-01-06 | $53.50 | $54.22 | $53.50 | $54.22 | $53.13 | 1,993 |
| 2022-01-05 | $55.22 | $55.30 | $55.22 | $55.30 | $54.19 | 1,676 |
| 2022-01-04 | $55.40 | $55.61 | $54.83 | $54.95 | $53.85 | 39,801 |
| 2022-01-03 | $53.35 | $55.37 | $53.35 | $53.36 | $52.29 | 2,463 |
| 2021-12-31 | $55.30 | $55.30 | $55.30 | $55.30 | $54.19 | 481 |
| 2021-12-30 | $56.10 | $56.10 | $53.73 | $55.98 | $54.86 | 2,628 |
| 2021-12-29 | $54.95 | $55.88 | $54.55 | $55.88 | $54.76 | 12,613 |
| 2021-12-28 | $54.92 | $54.92 | $52.70 | $54.92 | $53.82 | 1,016 |
| 2021-12-27 | $54.02 | $54.75 | $52.40 | $54.60 | $53.51 | 6,662 |
| 2021-12-23 | $54.32 | $54.32 | $54.22 | $54.22 | $53.13 | 17,051 |
| 2021-12-22 | $53.68 | $54.25 | $53.68 | $54.25 | $53.16 | 2,317 |
| 2021-12-21 | $51.95 | $53.76 | $51.95 | $53.76 | $52.68 | 2,489 |
| 2021-12-20 | $53.68 | $53.68 | $52.01 | $53.60 | $52.53 | 1,511 |
| 2021-12-17 | $51.63 | $53.48 | $51.21 | $51.33 | $50.30 | 2,065 |
| 2021-12-16 | $53.68 | $53.68 | $52.55 | $53.56 | $52.49 | 1,765 |
| 2021-12-15 | $53.32 | $53.32 | $50.61 | $53.32 | $52.25 | 43,967 |
| 2021-12-14 | $53.49 | $53.49 | $53.49 | $53.49 | $52.42 | 784 |
| 2021-12-13 | $51.23 | $53.68 | $51.23 | $53.68 | $52.60 | 11,281 |
| 2021-12-10 | $52.67 | $53.31 | $52.08 | $52.08 | $51.04 | 1,234 |
| 2021-12-09 | $53.70 | $53.70 | $51.19 | $53.08 | $52.02 | 1,685 |
| 2021-12-08 | $53.53 | $53.53 | $51.82 | $53.53 | $52.46 | 5,318 |
| 2021-12-07 | $53.76 | $53.76 | $52.55 | $52.55 | $51.50 | 2,469 |
| 2021-12-06 | $52.92 | $52.92 | $51.90 | $52.86 | $51.80 | 1,649 |
| 2021-12-03 | $50.30 | $51.58 | $50.30 | $51.58 | $50.55 | 2,421 |
| 2021-12-02 | $51.67 | $51.67 | $51.67 | $51.67 | $50.63 | 5,352 |
| 2021-12-01 | $51.20 | $51.67 | $50.46 | $50.83 | $49.81 | 17,645 |
| 2021-11-30 | $51.05 | $51.16 | $50.09 | $51.16 | $50.13 | 1,184 |
| 2021-11-29 | $50.88 | $50.90 | $50.88 | $50.90 | $49.88 | 7,214 |
| 2021-11-26 | $50.87 | $50.87 | $50.75 | $50.75 | $49.73 | 3,722 |
| 2021-11-24 | $51.84 | $51.89 | $51.14 | $51.89 | $50.85 | 22,689 |
| 2021-11-23 | $52.16 | $52.16 | $51.84 | $51.84 | $50.80 | 906 |
| 2021-11-22 | $52.69 | $52.69 | $52.47 | $52.47 | $51.42 | 5,687 |
| 2021-11-19 | $52.66 | $52.66 | $51.73 | $52.28 | $51.23 | 13,412 |
| 2021-11-18 | $51.55 | $52.67 | $51.55 | $52.67 | $51.61 | 6,289 |
| 2021-11-17 | $52.70 | $52.70 | $52.08 | $52.08 | $51.03 | 8,285 |
| 2021-11-16 | $51.50 | $52.04 | $51.50 | $51.84 | $50.80 | 3,821 |
| 2021-11-15 | $51.10 | $51.42 | $51.08 | $51.37 | $50.34 | 24,047 |
| 2021-11-12 | $51.42 | $51.49 | $50.83 | $51.13 | $50.11 | 3,352 |
| 2021-11-11 | $51.04 | $51.08 | $50.39 | $51.08 | $50.06 | 1,066 |
| 2021-11-10 | $51.42 | $51.42 | $50.40 | $51.25 | $50.22 | 3,029 |
| 2021-11-09 | $49.40 | $51.39 | $49.40 | $51.20 | $50.17 | 2,220 |
| 2021-11-08 | $51.42 | $51.42 | $50.27 | $50.55 | $49.54 | 11,745 |
| 2021-11-05 | $50.68 | $50.68 | $50.68 | $50.68 | $49.66 | 598 |
| 2021-11-04 | $51.38 | $51.81 | $51.38 | $51.81 | $50.77 | 646 |
| 2021-11-03 | $50.87 | $51.02 | $50.87 | $51.02 | $50.00 | 6,737 |
| 2021-11-02 | $50.90 | $51.12 | $49.66 | $49.85 | $48.85 | 11,543 |
| 2021-11-01 | $49.35 | $50.24 | $49.35 | $49.85 | $48.85 | 11,543 |
| 2021-10-29 | $49.79 | $50.42 | $48.86 | $50.26 | $49.25 | 3,248 |
| 2021-10-28 | $50.00 | $50.22 | $49.25 | $50.22 | $49.21 | 10,766 |
| 2021-10-27 | $49.40 | $49.92 | $49.40 | $49.92 | $48.92 | 8,631 |
| 2021-10-26 | $49.92 | $49.92 | $49.92 | $49.92 | $48.92 | 2,032 |
| 2021-10-25 | $50.26 | $50.26 | $49.53 | $49.53 | $48.54 | 2,603 |
| 2021-10-22 | $50.66 | $50.66 | $49.80 | $50.65 | $49.64 | 4,351 |
| 2021-10-21 | $50.87 | $50.87 | $49.35 | $49.35 | $48.36 | 1,393 |
| 2021-10-20 | $49.90 | $50.81 | $49.90 | $49.98 | $48.98 | 1,832 |
| 2021-10-19 | $49.80 | $49.82 | $49.60 | $49.69 | $48.69 | 1,762 |
| 2021-10-18 | $49.25 | $49.72 | $49.25 | $49.72 | $48.72 | 992 |
| 2021-10-15 | $49.82 | $49.82 | $49.33 | $49.33 | $48.34 | 1,332 |
| 2021-10-14 | $49.25 | $49.82 | $49.25 | $49.72 | $48.72 | 7,412 |
| 2021-10-13 | $49.00 | $49.25 | $48.18 | $49.17 | $48.18 | 2,014 |
| 2021-10-12 | $47.43 | $49.17 | $47.43 | $47.54 | $46.59 | 3,076 |
| 2021-10-11 | $49.17 | $49.17 | $49.17 | $49.17 | $48.18 | 2,321 |
| 2021-10-08 | $49.17 | $49.17 | $49.17 | $49.17 | $48.18 | 2,170 |
| 2021-10-07 | $49.17 | $49.25 | $47.50 | $47.50 | $46.55 | 2,864 |
| 2021-10-06 | $47.54 | $48.78 | $47.54 | $48.78 | $47.80 | 9,469 |
| 2021-10-05 | $49.17 | $49.17 | $49.17 | $49.17 | $48.18 | 5,024 |
| 2021-10-04 | $49.62 | $49.62 | $47.00 | $47.48 | $46.53 | 1,526 |
| 2021-10-01 | $49.43 | $49.43 | $46.65 | $46.65 | $45.72 | 15,504 |
| 2021-09-30 | $49.82 | $49.82 | $49.82 | $49.82 | $48.82 | 968 |
| 2021-09-29 | $48.12 | $48.12 | $48.12 | $48.12 | $47.16 | 2,785 |
| 2021-09-28 | $47.64 | $49.02 | $47.62 | $48.12 | $47.16 | 10,861 |
| 2021-09-27 | $46.45 | $49.31 | $46.45 | $49.31 | $48.32 | 3,830 |
| 2021-09-24 | $48.02 | $48.02 | $48.00 | $48.00 | $47.04 | 1,190 |
| 2021-09-23 | $48.12 | $48.12 | $46.83 | $46.83 | $45.89 | 10,235 |
| 2021-09-22 | $49.27 | $49.27 | $46.49 | $47.90 | $46.94 | 19,424 |
| 2021-09-21 | $48.24 | $48.24 | $46.99 | $47.95 | $46.99 | 4,513 |
| 2021-09-20 | $46.43 | $47.44 | $46.43 | $47.44 | $46.49 | 1,371 |
| 2021-09-17 | $47.35 | $47.86 | $47.00 | $47.84 | $46.88 | 5,176 |
| 2021-09-16 | $48.42 | $48.42 | $48.42 | $48.42 | $47.45 | 451 |
| 2021-09-15 | $49.68 | $49.68 | $47.59 | $48.42 | $47.45 | 4,487 |
| 2021-09-14 | $48.35 | $48.91 | $47.45 | $48.37 | $47.40 | 7,200 |
| 2021-09-13 | $49.92 | $49.92 | $49.92 | $49.92 | $48.92 | 2,245 |
| 2021-09-10 | $47.83 | $49.84 | $47.83 | $47.87 | $46.91 | 8,879 |
| 2021-09-09 | $47.27 | $49.38 | $47.27 | $49.38 | $48.39 | 1,558 |
| 2021-09-08 | $49.11 | $49.15 | $47.75 | $49.15 | $48.16 | 26,226 |
| 2021-09-07 | $47.73 | $49.58 | $47.73 | $49.58 | $48.59 | 750 |
| 2021-09-03 | $49.92 | $49.92 | $49.92 | $49.92 | $48.92 | 1,264 |
| 2021-09-02 | $49.92 | $49.92 | $47.82 | $49.92 | $48.92 | 3,689 |
| 2021-09-01 | $49.92 | $49.92 | $49.92 | $49.92 | $48.92 | 639 |
| 2021-08-31 | $47.54 | $47.54 | $47.54 | $47.54 | $46.59 | 4,376 |
| 2021-08-30 | $47.50 | $47.50 | $47.50 | $47.50 | $46.55 | 308 |
| 2021-08-27 | $47.50 | $47.50 | $47.50 | $47.50 | $46.55 | 638 |
| 2021-08-26 | $48.22 | $48.22 | $47.50 | $47.50 | $46.55 | 1,253 |
| 2021-08-25 | $48.82 | $48.82 | $47.91 | $48.82 | $47.23 | 1,913 |
| 2021-08-24 | $48.62 | $48.62 | $48.62 | $48.62 | $47.04 | 2,527 |
| 2021-08-23 | $46.95 | $49.82 | $46.95 | $47.15 | $45.62 | 1,832 |
| 2021-08-20 | $49.12 | $49.12 | $46.38 | $46.50 | $44.99 | 1,525 |
| 2021-08-19 | $49.92 | $49.92 | $47.23 | $47.23 | $45.69 | 2,926 |
| 2021-08-18 | $49.92 | $49.92 | $48.43 | $48.43 | $46.85 | 19,374 |
| 2021-08-17 | $49.38 | $50.67 | $48.29 | $50.67 | $49.02 | 1,285 |
| 2021-08-16 | $50.85 | $50.85 | $48.65 | $48.65 | $47.07 | 2,577 |
| 2021-08-13 | $49.88 | $50.67 | $49.88 | $50.13 | $48.50 | 948 |
| 2021-08-12 | $50.22 | $50.36 | $50.00 | $50.36 | $48.72 | 5,165 |
| 2021-08-11 | $50.60 | $50.60 | $48.68 | $50.28 | $48.64 | 8,531 |
| 2021-08-10 | $50.85 | $50.85 | $50.85 | $50.85 | $49.20 | 979 |
| 2021-08-09 | $48.43 | $48.43 | $48.43 | $48.43 | $46.85 | 1,269 |
| 2021-08-06 | $49.47 | $49.47 | $49.47 | $49.47 | $47.86 | 14,132 |
| 2021-08-05 | $50.85 | $50.85 | $49.47 | $49.47 | $47.86 | 1,039 |
| 2021-08-04 | $50.93 | $50.93 | $49.15 | $50.85 | $49.20 | 1,471 |
| 2021-08-03 | $50.85 | $50.85 | $48.78 | $48.78 | $47.19 | 5,877 |
| 2021-08-02 | $49.50 | $50.72 | $48.84 | $50.72 | $49.07 | 6,398 |
| 2021-07-30 | $50.65 | $50.65 | $50.65 | $50.65 | $49.00 | 4,978 |
| 2021-07-29 | $48.19 | $50.21 | $48.19 | $50.17 | $48.54 | 1,528 |
| 2021-07-28 | $49.55 | $49.55 | $49.55 | $49.55 | $47.94 | 522 |
| 2021-07-27 | $47.11 | $49.55 | $47.11 | $49.55 | $47.94 | 1,296 |
| 2021-07-26 | $47.30 | $49.27 | $46.40 | $46.48 | $44.97 | 3,671 |
| 2021-07-23 | $48.20 | $48.57 | $48.20 | $48.57 | $46.99 | 1,933 |
| 2021-07-22 | $48.27 | $48.32 | $48.27 | $48.32 | $46.75 | 8,931 |
| 2021-07-21 | $47.82 | $48.77 | $46.03 | $48.77 | $47.18 | 16,244 |
| 2021-07-20 | $46.20 | $48.38 | $46.20 | $46.47 | $44.96 | 1,990 |
| 2021-07-19 | $47.50 | $47.50 | $46.55 | $46.55 | $45.03 | 1,221 |
| 2021-07-16 | $48.67 | $48.67 | $48.67 | $48.67 | $47.09 | 1,291 |
| 2021-07-15 | $48.50 | $48.52 | $48.44 | $48.44 | $46.86 | 1,188 |
| 2021-07-14 | $48.50 | $48.50 | $48.36 | $48.42 | $46.84 | 8,925 |
| 2021-07-13 | $48.42 | $48.75 | $47.70 | $48.42 | $46.84 | 8,869 |
| 2021-07-12 | $48.42 | $48.42 | $48.42 | $48.42 | $46.84 | 1,915 |
| 2021-07-09 | $47.28 | $47.97 | $47.28 | $47.89 | $46.33 | 2,807 |
| 2021-07-08 | $47.04 | $48.42 | $47.04 | $48.42 | $46.84 | 1,879 |
| 2021-07-07 | $47.50 | $48.52 | $47.50 | $48.52 | $46.94 | 570,932 |
| 2021-07-06 | $49.42 | $49.42 | $47.58 | $49.42 | $47.81 | 967 |
| 2021-07-02 | $48.32 | $48.37 | $47.50 | $47.50 | $45.95 | 13,072 |
| 2021-07-01 | $48.84 | $48.84 | $47.58 | $47.58 | $46.03 | 997 |
| 2021-06-30 | $48.12 | $48.83 | $48.12 | $48.83 | $47.24 | 15,532 |
| 2021-06-29 | $47.58 | $47.58 | $47.58 | $47.58 | $46.03 | 433 |
| 2021-06-28 | $48.00 | $48.99 | $47.58 | $47.58 | $46.03 | 2,285 |
| 2021-06-25 | $48.94 | $48.94 | $48.94 | $48.94 | $47.35 | 694 |
| 2021-06-24 | $49.97 | $49.97 | $48.43 | $48.43 | $46.85 | 1,818 |
| 2021-06-23 | $49.54 | $50.61 | $47.78 | $47.93 | $46.37 | 50,999 |
| 2021-06-22 | $48.98 | $49.40 | $48.11 | $48.11 | $46.54 | 944 |
| 2021-06-21 | $48.93 | $49.77 | $47.54 | $47.54 | $45.99 | 717 |
| 2021-06-18 | $48.10 | $48.10 | $47.58 | $47.58 | $46.03 | 6,429 |
| 2021-06-17 | $49.32 | $49.32 | $49.00 | $49.20 | $47.60 | 13,444 |
| 2021-06-16 | $49.00 | $49.77 | $48.85 | $48.85 | $47.26 | 1,718 |
| 2021-06-15 | $48.22 | $48.92 | $48.22 | $48.92 | $47.33 | 1,569 |
| 2021-06-14 | $47.72 | $48.92 | $47.72 | $48.92 | $47.33 | 1,153 |
| 2021-06-11 | $48.92 | $48.92 | $48.92 | $48.92 | $47.33 | 1,207 |
| 2021-06-10 | $48.92 | $48.95 | $48.92 | $48.95 | $47.36 | 1,977 |
| 2021-06-09 | $49.04 | $49.04 | $47.88 | $47.88 | $46.32 | 7,465 |
| 2021-06-08 | $48.92 | $48.92 | $47.99 | $48.92 | $47.33 | 2,186 |
| 2021-06-07 | $48.31 | $49.00 | $48.31 | $49.00 | $47.41 | 5,853 |
| 2021-06-04 | $48.73 | $48.73 | $47.50 | $47.50 | $45.95 | 18,047 |
| 2021-06-03 | $48.92 | $48.92 | $48.92 | $48.92 | $47.33 | 4,695 |
| 2021-06-02 | $48.00 | $48.92 | $47.54 | $48.92 | $47.33 | 136,016 |
| 2021-06-01 | $48.50 | $48.72 | $47.88 | $48.00 | $46.44 | 1,308 |
| 2021-05-28 | $47.75 | $48.42 | $47.75 | $48.42 | $46.84 | 859 |
| 2021-05-27 | $48.42 | $48.42 | $47.99 | $48.42 | $46.84 | 1,251 |
| 2021-05-26 | $48.42 | $48.42 | $48.42 | $48.42 | $46.84 | 1,066 |
| 2021-05-25 | $47.50 | $48.42 | $47.50 | $48.42 | $46.84 | 1,518 |
| 2021-05-24 | $47.99 | $48.41 | $47.75 | $48.41 | $46.83 | 1,301 |
| 2021-05-21 | $48.42 | $48.42 | $46.63 | $46.63 | $45.11 | 16,272 |
| 2021-05-20 | $48.50 | $48.50 | $48.42 | $48.42 | $46.84 | 5,427 |
| 2021-05-19 | $48.42 | $48.42 | $45.54 | $47.11 | $45.58 | 1,901 |
| 2021-05-18 | $46.45 | $48.42 | $45.95 | $46.03 | $44.53 | 1,792 |
| 2021-05-17 | $47.08 | $48.42 | $47.08 | $48.42 | $46.84 | 1,462 |
| 2021-05-14 | $46.31 | $47.15 | $46.31 | $47.15 | $45.62 | 10,848 |
| 2021-05-13 | $44.98 | $47.07 | $44.98 | $45.18 | $43.71 | 10,415 |
| 2021-05-12 | $47.02 | $47.07 | $46.41 | $47.07 | $45.54 | 14,234 |
| 2021-05-11 | $44.15 | $45.92 | $44.15 | $45.92 | $44.43 | 3,092 |
| 2021-05-10 | $46.10 | $46.10 | $44.78 | $44.90 | $43.44 | 3,168 |
| 2021-05-07 | $45.03 | $46.97 | $44.88 | $44.88 | $43.42 | 2,545 |
| 2021-05-06 | $45.71 | $45.71 | $44.49 | $45.63 | $44.14 | 2,203 |
| 2021-05-05 | $44.72 | $44.72 | $44.35 | $44.35 | $42.91 | 3,094 |
| 2021-05-04 | $47.15 | $47.15 | $43.45 | $46.87 | $45.34 | 45,391 |
| 2021-05-03 | $44.00 | $46.52 | $44.00 | $46.52 | $45.01 | 1,699 |
| 2021-04-30 | $44.52 | $45.78 | $44.50 | $44.50 | $43.05 | 2,241 |
| 2021-04-29 | $46.02 | $46.06 | $45.35 | $46.02 | $44.52 | 3,043 |
| 2021-04-28 | $45.52 | $45.52 | $45.52 | $45.52 | $44.04 | 1,039 |
| 2021-04-27 | $45.40 | $45.40 | $44.36 | $45.10 | $43.63 | 8,952 |
| 2021-04-26 | $44.45 | $45.07 | $44.45 | $44.81 | $43.35 | 10,830 |
| 2021-04-23 | $45.08 | $46.06 | $45.02 | $45.02 | $43.55 | 248,871 |
| 2021-04-22 | $45.70 | $46.45 | $45.32 | $45.32 | $43.84 | 5,536 |
| 2021-04-21 | $45.32 | $45.58 | $44.61 | $45.58 | $44.10 | 2,887 |
| 2021-04-20 | $45.20 | $45.20 | $44.07 | $44.07 | $42.64 | 1,488 |
| 2021-04-19 | $44.92 | $45.47 | $44.92 | $45.44 | $43.97 | 9,529 |
| 2021-04-16 | $44.19 | $45.02 | $44.19 | $45.02 | $43.55 | 2,482 |
| 2021-04-15 | $45.80 | $45.80 | $43.90 | $45.01 | $43.55 | 2,336 |
| 2021-04-14 | $43.95 | $44.02 | $43.95 | $44.02 | $42.59 | 1,909 |
| 2021-04-13 | $42.66 | $43.73 | $42.65 | $43.73 | $42.31 | 3,581 |
| 2021-04-12 | $43.21 | $43.99 | $43.21 | $43.92 | $42.49 | 1,081 |
| 2021-04-09 | $43.62 | $44.16 | $43.27 | $43.98 | $42.55 | 3,923 |
| 2021-04-08 | $44.10 | $44.10 | $43.23 | $44.02 | $42.59 | 3,595 |
| 2021-04-07 | $44.02 | $44.02 | $41.58 | $43.00 | $41.60 | 4,799 |
| 2021-04-06 | $41.75 | $42.71 | $41.75 | $42.19 | $40.82 | 26,827 |
| 2021-04-05 | $42.92 | $42.92 | $42.80 | $42.92 | $41.52 | 1,607 |
| 2021-04-01 | $42.20 | $42.92 | $40.97 | $40.97 | $39.64 | 9,204 |
| 2021-03-31 | $42.72 | $42.72 | $40.10 | $41.94 | $40.57 | 4,166 |
| 2021-03-30 | $42.02 | $42.33 | $40.92 | $40.92 | $39.59 | 1,622 |
| 2021-03-29 | $40.70 | $42.47 | $40.70 | $42.47 | $41.09 | 2,614 |
| 2021-03-26 | $41.65 | $41.65 | $40.68 | $41.52 | $40.17 | 5,884 |
| 2021-03-25 | $42.85 | $42.85 | $40.70 | $41.70 | $40.34 | 2,796 |
| 2021-03-24 | $42.42 | $42.42 | $41.56 | $41.85 | $40.49 | 11,281 |
| 2021-03-23 | $41.77 | $41.97 | $41.77 | $41.97 | $40.60 | 1,948 |
| 2021-03-22 | $40.98 | $41.83 | $40.98 | $41.83 | $40.46 | 2,763 |
| 2021-03-19 | $42.31 | $42.31 | $41.10 | $42.31 | $40.93 | 2,700 |
| 2021-03-18 | $42.64 | $43.12 | $41.69 | $43.12 | $41.72 | 3,725 |
| 2021-03-17 | $42.84 | $42.84 | $42.17 | $42.84 | $41.45 | 2,214 |
| 2021-03-16 | $42.47 | $42.52 | $41.85 | $41.85 | $40.49 | 2,708 |
| 2021-03-15 | $41.62 | $42.38 | $41.01 | $41.01 | $39.68 | 1,942 |
| 2021-03-12 | $42.10 | $42.17 | $40.83 | $42.17 | $40.80 | 2,180 |
| 2021-03-11 | $42.19 | $42.19 | $41.46 | $42.17 | $40.80 | 1,264 |
| 2021-03-10 | $42.05 | $42.43 | $41.20 | $42.43 | $41.05 | 1,474 |
| 2021-03-09 | $41.57 | $41.57 | $41.07 | $41.52 | $40.17 | 1,612 |
| 2021-03-08 | $40.80 | $41.85 | $39.33 | $39.95 | $38.65 | 3,749 |
| 2021-03-05 | $41.14 | $41.16 | $40.13 | $41.16 | $39.82 | 2,953 |
| 2021-03-04 | $39.78 | $41.38 | $39.78 | $41.12 | $39.78 | 3,704 |
| 2021-03-03 | $39.60 | $40.52 | $39.60 | $39.80 | $38.50 | 2,165 |
| 2021-03-02 | $39.83 | $40.47 | $39.75 | $39.79 | $38.49 | 6,590 |
| 2021-03-01 | $40.25 | $40.84 | $39.05 | $40.84 | $39.51 | 3,512 |
| 2021-02-26 | $40.00 | $40.48 | $38.89 | $40.11 | $38.80 | 7,482 |
| 2021-02-25 | $41.71 | $41.75 | $40.13 | $41.08 | $39.74 | 2,296 |
| 2021-02-24 | $42.02 | $42.06 | $40.85 | $42.06 | $40.30 | 15,162 |
| 2021-02-23 | $40.85 | $42.17 | $40.55 | $42.17 | $40.41 | 4,397 |
| 2021-02-22 | $42.42 | $42.42 | $40.54 | $42.25 | $40.49 | 5,967 |
| 2021-02-19 | $42.75 | $42.75 | $42.28 | $42.62 | $40.84 | 3,158 |
| 2021-02-18 | $42.44 | $42.44 | $41.47 | $42.30 | $40.54 | 11,397 |
| 2021-02-17 | $42.43 | $42.52 | $41.78 | $42.30 | $40.53 | 11,397 |
| 2021-02-16 | $43.07 | $43.07 | $41.38 | $42.87 | $41.08 | 2,157 |
| 2021-02-12 | $41.92 | $41.92 | $41.92 | $41.92 | $40.17 | 1,097 |
| 2021-02-11 | $42.44 | $42.57 | $41.02 | $41.92 | $40.17 | 9,513 |
| 2021-02-10 | $41.85 | $41.85 | $40.44 | $40.44 | $38.75 | 13,946 |
| 2021-02-09 | $41.18 | $41.97 | $41.13 | $41.97 | $40.22 | 19,262 |
| 2021-02-08 | $41.38 | $41.38 | $40.13 | $40.13 | $38.45 | 71,198 |
| 2021-02-05 | $41.29 | $41.89 | $40.49 | $41.89 | $40.14 | 1,511 |
| 2021-02-04 | $40.15 | $41.15 | $40.15 | $41.07 | $39.35 | 4,228 |
| 2021-02-03 | $40.29 | $41.47 | $40.00 | $40.08 | $38.41 | 10,762 |
| 2021-02-02 | $41.00 | $41.94 | $40.50 | $41.94 | $40.19 | 3,481 |
| 2021-02-01 | $39.57 | $40.92 | $39.57 | $40.50 | $38.81 | 19,064 |
| 2021-01-29 | $38.20 | $41.00 | $38.20 | $39.57 | $37.92 | 16,136 |
| 2021-01-28 | $40.92 | $40.92 | $39.66 | $39.66 | $38.00 | 4,389 |
| 2021-01-27 | $39.23 | $40.22 | $38.56 | $38.56 | $36.95 | 2,813 |
| 2021-01-26 | $40.65 | $40.66 | $39.29 | $39.75 | $38.09 | 4,410 |
| 2021-01-25 | $39.70 | $39.95 | $38.87 | $38.87 | $37.25 | 3,708 |
| 2021-01-22 | $40.21 | $40.21 | $39.33 | $40.13 | $38.45 | 3,797 |
| 2021-01-21 | $40.36 | $40.36 | $40.36 | $40.36 | $38.67 | 3,350 |
| 2021-01-20 | $40.50 | $40.50 | $39.62 | $40.48 | $38.79 | 3,896 |
| 2021-01-19 | $40.24 | $40.32 | $40.24 | $40.24 | $38.56 | 12,107 |
| 2021-01-15 | $39.77 | $39.93 | $38.79 | $39.93 | $38.26 | 5,734 |
| 2021-01-14 | $40.18 | $40.27 | $39.51 | $39.92 | $38.25 | 3,754 |
| 2021-01-13 | $39.63 | $40.27 | $39.50 | $40.19 | $38.51 | 20,195 |
| 2021-01-12 | $40.32 | $40.32 | $39.48 | $39.48 | $37.83 | 3,774 |
| 2021-01-11 | $39.90 | $40.36 | $39.50 | $39.50 | $37.85 | 11,267 |
| 2021-01-08 | $41.25 | $41.71 | $40.79 | $41.71 | $39.97 | 5,106 |
| 2021-01-07 | $40.71 | $41.11 | $40.15 | $41.11 | $39.39 | 4,199 |
| 2021-01-06 | $40.62 | $40.62 | $39.89 | $40.56 | $38.87 | 1,865 |
| 2021-01-05 | $40.03 | $40.36 | $39.77 | $40.12 | $38.45 | 16,130 |
| 2021-01-04 | $41.10 | $41.10 | $39.50 | $40.21 | $38.53 | 14,510 |
| 2020-12-31 | $40.66 | $40.66 | $38.39 | $40.66 | $38.96 | 2,132 |
| 2020-12-30 | $40.35 | $41.16 | $40.24 | $40.40 | $38.71 | 12,978 |
| 2020-12-29 | $40.75 | $41.50 | $40.75 | $41.50 | $39.77 | 29,877 |
| 2020-12-28 | $39.06 | $39.96 | $38.19 | $38.19 | $36.60 | 3,825 |
| 2020-12-24 | $38.39 | $39.96 | $38.39 | $39.96 | $38.29 | 2,996 |
| 2020-12-23 | $39.96 | $39.96 | $39.19 | $39.96 | $38.29 | 6,455 |
| 2020-12-22 | $39.05 | $39.95 | $39.05 | $39.14 | $37.51 | 2,311 |
| 2020-12-21 | $38.29 | $39.61 | $38.29 | $39.46 | $37.81 | 9,942 |
| 2020-12-18 | $40.11 | $40.15 | $39.24 | $39.24 | $37.60 | 27,386 |
| 2020-12-17 | $40.41 | $40.41 | $39.50 | $39.60 | $37.95 | 3,485 |
| 2020-12-16 | $39.48 | $39.98 | $39.19 | $39.24 | $37.60 | 4,457 |
| 2020-12-15 | $39.06 | $39.99 | $39.06 | $39.10 | $37.47 | 11,057 |
| 2020-12-14 | $40.46 | $40.46 | $39.54 | $40.46 | $38.77 | 2,984 |
| 2020-12-11 | $40.09 | $40.15 | $39.44 | $39.44 | $37.79 | 11,963 |
| 2020-12-10 | $40.00 | $40.96 | $39.49 | $39.49 | $37.84 | 8,555 |
| 2020-12-09 | $39.86 | $39.86 | $39.05 | $39.19 | $37.55 | 64,614 |
| 2020-12-08 | $39.14 | $39.16 | $39.14 | $39.14 | $37.51 | 2,149 |
| 2020-12-07 | $40.11 | $40.11 | $39.31 | $39.31 | $37.66 | 5,321 |
| 2020-12-04 | $39.34 | $39.91 | $39.04 | $39.04 | $37.41 | 1,801 |
| 2020-12-03 | $38.60 | $39.44 | $38.60 | $38.74 | $37.12 | 7,864 |
| 2020-12-02 | $39.37 | $39.40 | $38.65 | $38.65 | $37.04 | 8,199 |
| 2020-12-01 | $39.76 | $39.76 | $38.84 | $38.84 | $37.22 | 2,300 |
| 2020-11-30 | $39.40 | $39.40 | $38.24 | $38.24 | $36.64 | 11,915 |
| 2020-11-27 | $38.70 | $39.75 | $38.70 | $39.61 | $37.96 | 1,644 |
| 2020-11-25 | $39.56 | $39.81 | $38.89 | $38.94 | $37.31 | 4,533 |
| 2020-11-24 | $38.96 | $39.31 | $38.39 | $38.39 | $36.79 | 1,748 |
| 2020-11-23 | $39.00 | $39.26 | $38.54 | $38.64 | $37.03 | 12,345 |
| 2020-11-20 | $39.04 | $39.66 | $39.00 | $39.00 | $37.37 | 10,807 |
| 2020-11-19 | $39.66 | $39.81 | $39.00 | $39.04 | $37.41 | 9,456 |
| 2020-11-18 | $38.95 | $39.92 | $38.95 | $39.09 | $37.46 | 2,691 |
| 2020-11-17 | $38.95 | $40.10 | $38.95 | $39.94 | $38.27 | 10,420 |
| 2020-11-16 | $40.50 | $40.50 | $39.64 | $39.64 | $37.98 | 10,088 |
| 2020-11-13 | $38.46 | $38.66 | $37.70 | $37.74 | $36.16 | 6,218 |
| 2020-11-12 | $39.21 | $39.21 | $37.81 | $37.81 | $36.23 | 3,299 |
| 2020-11-11 | $39.20 | $39.56 | $38.72 | $38.72 | $37.10 | 3,340 |
| 2020-11-10 | $39.21 | $39.75 | $38.89 | $39.00 | $37.37 | 60,418 |
| 2020-11-09 | $38.70 | $39.70 | $37.80 | $37.80 | $36.22 | 12,371 |
| 2020-11-06 | $35.31 | $35.31 | $34.29 | $35.21 | $33.74 | 1,462 |
| 2020-11-05 | $35.16 | $35.36 | $34.44 | $34.44 | $33.00 | 4,181 |
| 2020-11-04 | $34.56 | $34.70 | $33.89 | $33.95 | $32.53 | 4,366 |
| 2020-11-03 | $33.08 | $33.91 | $33.04 | $33.04 | $31.66 | 2,099 |
| 2020-11-02 | $32.04 | $32.86 | $32.04 | $32.04 | $30.70 | 3,459 |
| 2020-10-30 | $31.89 | $32.46 | $31.89 | $31.96 | $30.63 | 6,681 |
| 2020-10-29 | $31.89 | $32.46 | $31.74 | $32.46 | $31.10 | 14,204 |
| 2020-10-28 | $33.45 | $33.45 | $32.12 | $32.39 | $31.04 | 5,481 |
| 2020-10-27 | $34.11 | $34.56 | $33.39 | $33.64 | $32.24 | 6,106 |
| 2020-10-26 | $34.41 | $34.41 | $33.35 | $33.35 | $31.96 | 1,860 |
| 2020-10-23 | $34.86 | $34.86 | $33.84 | $34.60 | $33.16 | 1,543 |
| 2020-10-22 | $33.44 | $33.48 | $33.44 | $33.48 | $32.08 | 2,637 |
| 2020-10-21 | $33.96 | $34.11 | $33.36 | $34.11 | $32.69 | 2,953 |
| 2020-10-20 | $34.45 | $34.45 | $34.45 | $34.45 | $33.01 | 1,274 |
| 2020-10-19 | $34.66 | $34.66 | $34.00 | $34.00 | $32.58 | 4,394 |
| 2020-10-16 | $33.74 | $34.81 | $33.74 | $33.89 | $32.47 | 2,307 |
| 2020-10-15 | $34.36 | $34.46 | $33.48 | $33.48 | $32.08 | 3,624 |
| 2020-10-14 | $34.49 | $34.49 | $34.49 | $34.49 | $33.05 | 1,411 |
| 2020-10-13 | $34.44 | $35.31 | $34.44 | $34.49 | $33.05 | 2,262 |
| 2020-10-12 | $35.26 | $35.30 | $34.70 | $34.70 | $33.25 | 5,326 |
| 2020-10-09 | $35.36 | $35.36 | $34.69 | $35.36 | $33.88 | 6,140 |
| 2020-10-08 | $34.45 | $35.35 | $34.45 | $34.70 | $33.25 | 7,065 |
| 2020-10-07 | $35.00 | $35.06 | $34.49 | $34.97 | $33.51 | 4,706 |
| 2020-10-06 | $34.75 | $35.06 | $34.19 | $34.19 | $32.76 | 5,048 |
| 2020-10-05 | $34.75 | $35.20 | $34.75 | $35.20 | $33.73 | 20,789 |
| 2020-10-02 | $33.80 | $34.71 | $33.80 | $34.14 | $32.71 | 26,501 |
| 2020-10-01 | $34.75 | $34.75 | $34.33 | $34.33 | $32.90 | 3,241 |
| 2020-09-30 | $33.95 | $33.95 | $33.95 | $33.95 | $32.53 | 3,795 |
| 2020-09-29 | $33.69 | $33.69 | $33.54 | $33.54 | $32.14 | 7,526 |
| 2020-09-28 | $34.24 | $34.62 | $33.94 | $34.10 | $32.68 | 46,130 |
| 2020-09-25 | $32.26 | $32.26 | $31.45 | $32.25 | $30.90 | 2,556 |
| 2020-09-24 | $31.70 | $32.51 | $31.59 | $31.75 | $30.42 | 5,093 |
| 2020-09-23 | $32.55 | $32.55 | $31.60 | $32.39 | $31.04 | 8,653 |
| 2020-09-22 | $31.40 | $31.40 | $31.40 | $31.40 | $30.09 | 1,322 |
| 2020-09-21 | $31.64 | $32.31 | $31.64 | $31.77 | $30.44 | 2,457 |
| 2020-09-18 | $32.71 | $33.81 | $32.71 | $33.81 | $32.40 | 47,326 |
| 2020-09-17 | $34.01 | $34.01 | $33.30 | $33.95 | $32.53 | 2,560 |
| 2020-09-16 | $34.51 | $34.66 | $34.51 | $34.62 | $33.17 | 9,252 |
| 2020-09-15 | $33.90 | $34.76 | $33.84 | $34.76 | $33.31 | 1,022 |
| 2020-09-14 | $34.36 | $34.36 | $33.49 | $34.36 | $32.93 | 4,609 |
| 2020-09-11 | $33.30 | $34.00 | $33.18 | $34.00 | $32.58 | 4,232 |
| 2020-09-10 | $33.74 | $34.46 | $33.45 | $33.45 | $32.05 | 9,706 |
| 2020-09-09 | $34.35 | $34.91 | $34.05 | $34.09 | $32.67 | 11,270 |
| 2020-09-08 | $34.00 | $34.36 | $33.40 | $33.41 | $32.01 | 28,511 |
| 2020-09-04 | $32.79 | $33.52 | $32.39 | $33.52 | $32.12 | 31,866 |
| 2020-09-03 | $33.80 | $34.01 | $33.05 | $33.06 | $31.68 | 5,165 |
| 2020-09-02 | $33.41 | $34.10 | $33.09 | $33.10 | $31.72 | 32,944 |
| 2020-09-01 | $33.30 | $33.30 | $32.34 | $32.34 | $30.99 | 37,469 |
| 2020-08-31 | $34.01 | $34.05 | $34.01 | $34.05 | $32.63 | 2,965 |
| 2020-08-28 | $34.00 | $34.11 | $33.30 | $33.34 | $31.95 | 23,396 |
| 2020-08-27 | $34.31 | $34.31 | $33.74 | $34.20 | $32.77 | 1,786 |
| 2020-08-26 | $33.30 | $34.36 | $33.30 | $33.34 | $31.95 | 7,530 |
| 2020-08-25 | $33.99 | $34.70 | $33.93 | $34.61 | $33.16 | 6,540 |
| 2020-08-24 | $33.94 | $34.71 | $33.94 | $33.98 | $32.56 | 2,995 |
| 2020-08-21 | $34.11 | $34.11 | $33.30 | $33.30 | $31.91 | 5,378 |
| 2020-08-20 | $34.70 | $34.71 | $33.75 | $33.75 | $32.34 | 3,134 |
| 2020-08-19 | $35.41 | $35.41 | $34.44 | $34.44 | $33.00 | 2,229 |
| 2020-08-18 | $35.15 | $35.31 | $34.50 | $34.54 | $33.10 | 6,197 |
| 2020-08-17 | $34.81 | $35.15 | $34.19 | $34.19 | $32.76 | 4,895 |
| 2020-08-14 | $33.70 | $34.71 | $33.69 | $34.36 | $32.93 | 20,452 |
| 2020-08-13 | $33.95 | $34.60 | $33.95 | $34.34 | $32.91 | 5,506 |
| 2020-08-12 | $34.86 | $34.86 | $34.25 | $34.29 | $32.34 | 1,877 |
| 2020-08-11 | $33.90 | $34.16 | $33.25 | $33.25 | $31.36 | 5,296 |
| 2020-08-10 | $33.81 | $33.86 | $33.46 | $33.46 | $31.55 | 7,522 |
| 2020-08-07 | $33.96 | $33.96 | $33.29 | $33.86 | $31.93 | 1,852 |
| 2020-08-06 | $33.54 | $34.30 | $33.54 | $33.58 | $31.67 | 2,636 |
| 2020-08-05 | $35.00 | $35.06 | $34.10 | $34.96 | $32.97 | 5,419 |
| 2020-08-04 | $35.15 | $35.86 | $35.05 | $35.20 | $33.19 | 6,346 |
| 2020-08-03 | $37.41 | $37.81 | $37.15 | $37.28 | $35.15 | 1,826 |
| 2020-07-31 | $37.37 | $37.37 | $36.44 | $37.01 | $34.90 | 2,975 |
| 2020-07-30 | $36.89 | $37.40 | $36.89 | $37.08 | $34.97 | 1,686 |
| 2020-07-29 | $36.89 | $37.55 | $36.85 | $37.31 | $35.18 | 4,322 |
| 2020-07-28 | $36.96 | $36.96 | $36.74 | $36.74 | $34.65 | 2,912 |
| 2020-07-27 | $35.60 | $36.36 | $35.44 | $35.44 | $33.42 | 5,250 |
| 2020-07-24 | $36.21 | $36.24 | $35.29 | $35.29 | $33.28 | 39,007 |
| 2020-07-23 | $36.00 | $36.71 | $35.95 | $35.95 | $33.90 | 1,060 |
| 2020-07-22 | $35.60 | $35.86 | $35.12 | $35.86 | $33.82 | 9,818 |
| 2020-07-21 | $36.36 | $36.50 | $35.44 | $35.44 | $33.42 | 1,212 |
| 2020-07-20 | $35.71 | $35.81 | $35.08 | $35.81 | $33.77 | 3,217 |
| 2020-07-17 | $35.62 | $35.81 | $34.89 | $34.89 | $32.90 | 6,494 |
| 2020-07-16 | $35.72 | $35.72 | $34.90 | $34.99 | $33.00 | 722 |
| 2020-07-15 | $36.00 | $36.41 | $35.49 | $35.49 | $33.47 | 4,442 |
| 2020-07-14 | $34.05 | $35.16 | $34.05 | $35.00 | $33.01 | 3,299 |
| 2020-07-13 | $35.23 | $35.50 | $34.65 | $34.65 | $32.68 | 3,367 |
| 2020-07-10 | $34.15 | $35.01 | $34.15 | $34.49 | $32.52 | 2,998 |
| 2020-07-09 | $34.96 | $34.96 | $33.66 | $33.80 | $31.87 | 6,801 |
| 2020-07-08 | $35.11 | $35.11 | $34.33 | $34.99 | $33.00 | 1,265 |
| 2020-07-07 | $33.45 | $34.80 | $33.45 | $33.89 | $31.96 | 10,153 |
| 2020-07-06 | $33.74 | $34.51 | $33.74 | $33.99 | $32.05 | 8,085 |
| 2020-07-02 | $33.84 | $34.66 | $33.74 | $33.90 | $31.97 | 7,704 |
| 2020-07-01 | $32.94 | $34.11 | $32.94 | $33.19 | $31.30 | 5,715 |
| 2020-06-30 | $33.40 | $33.71 | $32.64 | $33.71 | $31.79 | 10,290 |
| 2020-06-29 | $32.83 | $32.83 | $32.83 | $32.83 | $30.96 | 990 |
| 2020-06-26 | $34.06 | $34.06 | $33.24 | $33.65 | $31.73 | 2,789 |
| 2020-06-25 | $33.25 | $33.25 | $32.94 | $32.94 | $31.06 | 4,005 |
| 2020-06-24 | $34.51 | $34.51 | $33.24 | $33.24 | $31.35 | 8,983 |
| 2020-06-23 | $35.36 | $35.56 | $35.33 | $35.56 | $33.53 | 4,939 |
| 2020-06-22 | $34.75 | $35.26 | $34.34 | $34.96 | $32.97 | 2,823 |
| 2020-06-19 | $35.60 | $36.14 | $35.44 | $35.96 | $33.91 | 8,064 |
| 2020-06-18 | $34.39 | $34.39 | $34.39 | $34.39 | $32.43 | 1,466 |
| 2020-06-17 | $36.06 | $36.06 | $35.00 | $35.55 | $33.52 | 5,896 |
| 2020-06-16 | $36.00 | $36.00 | $35.34 | $35.63 | $33.60 | 3,781 |
| 2020-06-15 | $33.76 | $34.75 | $33.76 | $34.75 | $32.77 | 3,816 |
| 2020-06-12 | $34.65 | $35.27 | $34.34 | $35.26 | $33.25 | 230,962 |
| 2020-06-11 | $35.04 | $35.34 | $34.06 | $34.06 | $32.12 | 23,374 |
| 2020-06-10 | $36.42 | $37.06 | $36.10 | $36.11 | $34.05 | 410,217 |
| 2020-06-09 | $36.26 | $36.70 | $35.79 | $35.95 | $33.90 | 11,597 |
| 2020-06-08 | $37.00 | $37.10 | $36.10 | $37.06 | $34.95 | 4,634 |
| 2020-06-05 | $36.40 | $37.41 | $36.40 | $37.37 | $35.24 | 39,541 |
| 2020-06-04 | $36.81 | $36.81 | $36.02 | $36.76 | $34.67 | 2,807 |
| 2020-06-03 | $36.46 | $36.95 | $35.95 | $36.91 | $34.81 | 3,515 |
| 2020-06-02 | $35.81 | $35.81 | $34.95 | $34.95 | $32.96 | 63,419 |
| 2020-06-01 | $35.71 | $36.11 | $35.15 | $35.19 | $33.19 | 1,880 |
| 2020-05-29 | $35.05 | $35.34 | $34.10 | $35.16 | $33.16 | 3,450 |
| 2020-05-28 | $36.75 | $36.91 | $36.04 | $36.04 | $33.99 | 2,764 |
| 2020-05-27 | $35.08 | $35.23 | $35.08 | $35.23 | $33.22 | 2,392 |
| 2020-05-26 | $34.54 | $34.85 | $34.54 | $34.85 | $32.86 | 2,022 |
| 2020-05-22 | $34.27 | $34.70 | $34.09 | $34.70 | $32.72 | 35,448 |
| 2020-05-21 | $35.42 | $35.80 | $35.42 | $35.80 | $33.76 | 406 |
| 2020-05-20 | $34.78 | $34.78 | $34.49 | $34.49 | $32.52 | 11,592 |
| 2020-05-19 | $34.19 | $34.80 | $34.19 | $34.40 | $32.44 | 5,144 |
| 2020-05-18 | $33.88 | $34.98 | $33.88 | $34.98 | $32.99 | 1,197 |
| 2020-05-15 | $32.85 | $33.77 | $32.81 | $32.81 | $30.94 | 4,324 |
| 2020-05-14 | $33.27 | $33.45 | $32.54 | $33.45 | $31.54 | 3,581 |
| 2020-05-13 | $34.45 | $35.11 | $34.45 | $35.11 | $33.11 | 1,601 |
| 2020-05-12 | $34.49 | $35.39 | $34.35 | $34.35 | $32.39 | 1,332 |
| 2020-05-11 | $33.77 | $35.00 | $33.77 | $33.93 | $32.00 | 2,049 |
| 2020-05-08 | $34.05 | $34.05 | $33.91 | $34.04 | $32.10 | 2,323 |
| 2020-05-07 | $34.10 | $34.10 | $34.10 | $34.10 | $32.16 | 159 |
| 2020-05-06 | $34.37 | $34.37 | $33.68 | $34.10 | $32.16 | 15,329 |
| 2020-05-05 | $33.31 | $34.26 | $33.27 | $34.26 | $32.31 | 995 |
| 2020-05-04 | $33.50 | $34.05 | $33.50 | $33.70 | $31.78 | 16,943 |
| 2020-05-01 | $33.50 | $33.50 | $32.60 | $32.64 | $30.78 | 2,108 |
| 2020-04-30 | $34.04 | $35.17 | $34.04 | $34.97 | $32.98 | 3,550 |
| 2020-04-29 | $33.80 | $34.04 | $33.80 | $34.04 | $32.10 | 821 |
| 2020-04-28 | $33.31 | $33.31 | $33.31 | $33.31 | $31.41 | 1,726 |
| 2020-04-27 | $33.31 | $33.31 | $33.31 | $33.31 | $31.41 | 437 |
| 2020-04-24 | $32.93 | $32.93 | $32.08 | $32.53 | $30.68 | 4,759 |
| 2020-04-23 | $32.35 | $33.19 | $32.35 | $33.03 | $31.15 | 2,926 |
| 2020-04-22 | $32.65 | $32.65 | $32.11 | $32.52 | $30.67 | 5,428 |
| 2020-04-21 | $31.92 | $31.92 | $31.28 | $31.28 | $29.50 | 3,248 |
| 2020-04-20 | $33.37 | $33.84 | $33.14 | $33.14 | $31.25 | 1,241 |
| 2020-04-17 | $33.45 | $33.45 | $33.45 | $33.45 | $31.54 | 801 |
| 2020-04-16 | $32.63 | $33.02 | $32.35 | $32.41 | $30.56 | 5,805 |
| 2020-04-15 | $33.01 | $33.01 | $32.55 | $32.55 | $30.70 | 1,562 |
| 2020-04-14 | $32.36 | $33.20 | $32.26 | $32.70 | $30.84 | 5,066 |
| 2020-04-13 | $32.33 | $34.22 | $31.64 | $32.93 | $31.05 | 4,627 |
| 2020-04-09 | $32.40 | $33.51 | $32.13 | $32.35 | $30.51 | 30,763 |
| 2020-04-08 | $31.00 | $31.91 | $31.00 | $31.85 | $30.04 | 7,062 |
| 2020-04-07 | $31.44 | $31.72 | $31.22 | $31.63 | $29.83 | 9,999 |
| 2020-04-06 | $30.89 | $31.29 | $30.89 | $30.97 | $29.21 | 27,135 |
| 2020-04-03 | $30.21 | $31.05 | $28.88 | $31.05 | $29.28 | 51,346 |
| 2020-04-02 | $29.72 | $31.03 | $29.52 | $31.03 | $29.26 | 4,618 |
| 2020-04-01 | $30.53 | $30.96 | $29.61 | $30.73 | $28.98 | 51,149 |
| 2020-03-31 | $30.39 | $32.93 | $30.39 | $32.93 | $31.05 | 5,739 |
| 2020-03-30 | $31.31 | $31.96 | $31.00 | $31.00 | $29.23 | 2,830 |
| 2020-03-27 | $29.86 | $31.42 | $29.86 | $31.20 | $29.42 | 10,171 |
| 2020-03-26 | $29.88 | $32.75 | $29.88 | $32.75 | $30.88 | 4,136 |
| 2020-03-25 | $26.90 | $29.26 | $26.90 | $29.18 | $27.52 | 59,340 |
| 2020-03-24 | $26.30 | $29.14 | $26.30 | $26.94 | $25.41 | 5,683 |
| 2020-03-23 | $27.00 | $27.30 | $24.59 | $26.69 | $25.17 | 7,420 |
| 2020-03-20 | $27.72 | $28.41 | $27.28 | $27.28 | $25.73 | 4,663 |
| 2020-03-19 | $25.15 | $29.26 | $25.12 | $27.10 | $25.56 | 4,937 |
| 2020-03-18 | $24.81 | $25.54 | $24.55 | $24.55 | $23.15 | 23,783 |
| 2020-03-17 | $27.04 | $29.87 | $26.25 | $26.43 | $24.92 | 7,383 |
| 2020-03-16 | $27.05 | $29.49 | $27.05 | $28.07 | $26.47 | 7,424 |
| 2020-03-13 | $30.29 | $32.05 | $30.29 | $31.48 | $29.69 | 2,632 |
| 2020-03-12 | $31.00 | $31.59 | $29.22 | $30.99 | $29.22 | 13,635 |
| 2020-03-11 | $33.93 | $33.93 | $31.89 | $32.57 | $30.71 | 4,767 |
| 2020-03-10 | $34.45 | $34.45 | $33.40 | $34.00 | $32.06 | 2,267 |
| 2020-03-09 | $34.97 | $34.97 | $34.44 | $34.45 | $32.49 | 2,612 |
| 2020-03-06 | $35.00 | $35.35 | $35.00 | $35.35 | $33.34 | 872 |
| 2020-03-05 | $35.73 | $36.51 | $35.73 | $35.75 | $33.71 | 42,637 |
| 2020-03-04 | $36.70 | $36.70 | $35.70 | $36.30 | $34.23 | 4,339 |
| 2020-03-03 | $36.20 | $36.60 | $36.07 | $36.60 | $34.51 | 3,760 |
| 2020-03-02 | $35.60 | $36.20 | $35.45 | $35.45 | $33.43 | 2,759 |
| 2020-02-28 | $34.70 | $35.58 | $34.50 | $34.50 | $32.53 | 44,929 |
| 2020-02-27 | $36.25 | $36.53 | $36.15 | $36.53 | $34.45 | 36,844 |
| 2020-02-26 | $37.15 | $38.10 | $37.15 | $37.50 | $35.02 | 47,756 |
| 2020-02-25 | $39.18 | $39.18 | $39.18 | $39.18 | $36.59 | 66 |
| 2020-02-24 | $39.00 | $39.18 | $39.00 | $39.18 | $36.59 | 425 |
| 2020-02-21 | $40.08 | $40.08 | $40.08 | $40.08 | $37.43 | 1,976 |
| 2020-02-20 | $40.58 | $40.58 | $40.58 | $40.58 | $37.90 | 63 |
| 2020-02-19 | $40.30 | $41.00 | $40.30 | $40.58 | $37.90 | 580 |
| 2020-02-18 | $40.00 | $40.00 | $40.00 | $40.00 | $37.36 | 1,948 |
| 2020-02-14 | $39.55 | $39.55 | $39.55 | $39.55 | $36.94 | 550 |
| 2020-02-13 | $40.45 | $40.60 | $39.64 | $40.60 | $37.92 | 5,477 |
| 2020-02-12 | $39.80 | $40.23 | $39.80 | $40.23 | $37.57 | 563 |
| 2020-02-11 | $40.00 | $40.00 | $40.00 | $40.00 | $37.36 | 316 |
| 2020-02-10 | $40.45 | $40.45 | $40.45 | $40.45 | $37.78 | 477 |
| 2020-02-07 | $40.85 | $40.85 | $40.50 | $40.50 | $37.83 | 595 |
| 2020-02-06 | $41.75 | $41.75 | $41.04 | $41.04 | $38.33 | 5,993 |
| 2020-02-05 | $41.25 | $41.25 | $41.25 | $41.25 | $38.52 | 77 |
| 2020-02-04 | $40.45 | $41.25 | $40.45 | $41.25 | $38.53 | 1,493 |
| 2020-02-03 | $39.95 | $39.95 | $39.95 | $39.95 | $37.31 | 2 |
| 2020-01-31 | $39.60 | $39.95 | $39.60 | $39.95 | $37.31 | 1,289 |
| 2020-01-30 | $40.73 | $40.73 | $40.73 | $40.73 | $38.04 | 136 |
| 2020-01-29 | $40.86 | $40.86 | $40.73 | $40.73 | $38.04 | 1,747 |
| 2020-01-28 | $41.10 | $41.10 | $40.41 | $40.41 | $37.74 | 1,929 |
| 2020-01-27 | $41.10 | $41.10 | $41.10 | $41.10 | $38.39 | 4,588 |
| 2020-01-24 | $41.96 | $41.96 | $41.96 | $41.96 | $39.19 | 31,245 |
| 2020-01-23 | $41.80 | $41.80 | $41.80 | $41.80 | $39.04 | 983 |
| 2020-01-22 | $41.85 | $41.85 | $41.85 | $41.85 | $39.09 | 370 |
| 2020-01-21 | $42.00 | $42.09 | $42.00 | $42.09 | $39.31 | 2,778 |
| 2020-01-17 | $42.24 | $42.63 | $42.24 | $42.63 | $39.82 | 12,799 |
| 2020-01-16 | $41.99 | $42.43 | $41.99 | $41.99 | $39.22 | 1,669 |
| 2020-01-15 | $41.76 | $42.55 | $41.76 | $42.09 | $39.31 | 1,001 |
| 2020-01-14 | $41.64 | $41.64 | $41.54 | $41.54 | $38.80 | 1,917 |
| 2020-01-13 | $42.30 | $42.30 | $41.45 | $41.49 | $38.75 | 3,891 |
| 2020-01-10 | $42.66 | $42.66 | $41.95 | $42.15 | $39.37 | 1,143 |
| 2020-01-09 | $42.10 | $42.66 | $42.10 | $42.66 | $39.84 | 6,076 |
| 2020-01-08 | $41.65 | $41.70 | $41.60 | $41.60 | $38.85 | 2,528 |
| 2020-01-07 | $41.75 | $41.75 | $41.27 | $41.27 | $38.55 | 23,554 |
| 2020-01-06 | $41.44 | $41.44 | $41.44 | $41.44 | $38.70 | 285 |
| 2020-01-03 | $41.09 | $41.09 | $41.09 | $41.09 | $38.38 | 590 |
| 2020-01-02 | $41.45 | $42.00 | $41.45 | $41.49 | $38.75 | 4,643 |
| 2019-12-31 | $41.79 | $41.80 | $41.75 | $41.80 | $39.04 | 2,227 |
| 2019-12-30 | $41.89 | $41.89 | $41.85 | $41.85 | $39.09 | 7,866 |
| 2019-12-27 | $41.85 | $42.59 | $41.85 | $42.10 | $39.32 | 1,677 |
| 2019-12-26 | $41.20 | $41.20 | $41.20 | $41.20 | $38.48 | 184 |
| 2019-12-24 | $42.25 | $42.25 | $42.25 | $42.25 | $39.46 | 110 |
| 2019-12-23 | $42.05 | $42.05 | $41.14 | $41.14 | $38.42 | 1,326 |
| 2019-12-20 | $41.56 | $41.56 | $41.56 | $41.56 | $38.82 | 645 |
| 2019-12-19 | $40.80 | $40.80 | $40.69 | $40.69 | $38.00 | 1,593 |
| 2019-12-18 | $41.05 | $41.05 | $41.04 | $41.04 | $38.33 | 812 |
| 2019-12-17 | $40.84 | $40.84 | $40.84 | $40.84 | $38.14 | 898 |
| 2019-12-16 | $42.11 | $42.11 | $41.19 | $41.19 | $38.47 | 823 |
| 2019-12-13 | $40.50 | $40.50 | $40.50 | $40.50 | $37.83 | 3,883 |
| 2019-12-12 | $40.00 | $40.50 | $39.85 | $40.50 | $37.83 | 758 |
| 2019-12-11 | $39.85 | $41.05 | $39.85 | $40.19 | $37.54 | 1,627 |
| 2019-12-10 | $40.95 | $40.95 | $40.95 | $40.95 | $38.25 | 0 |
| 2019-12-09 | $40.95 | $40.95 | $40.95 | $40.95 | $38.25 | 266 |
| 2019-12-06 | $40.48 | $40.48 | $40.19 | $40.19 | $37.54 | 622 |
| 2019-12-05 | $39.89 | $40.55 | $39.80 | $40.55 | $37.87 | 3,484 |
| 2019-12-04 | $39.89 | $39.89 | $39.89 | $39.89 | $37.26 | 211 |
| 2019-12-03 | $40.24 | $40.24 | $40.24 | $40.24 | $37.58 | 216 |
| 2019-12-02 | $40.60 | $40.60 | $40.60 | $40.60 | $37.92 | 0 |
| 2019-11-29 | $40.60 | $40.60 | $40.60 | $40.60 | $37.92 | 90 |
| 2019-11-27 | $40.60 | $40.60 | $40.60 | $40.60 | $37.92 | 2,140 |
| 2019-11-26 | $40.50 | $40.50 | $40.45 | $40.45 | $37.78 | 3,356 |
| 2019-11-25 | $40.20 | $40.25 | $40.20 | $40.25 | $37.59 | 2,360 |
| 2019-11-22 | $40.03 | $40.03 | $40.03 | $40.03 | $37.39 | 844 |
| 2019-11-21 | $40.51 | $40.51 | $39.54 | $39.75 | $37.13 | 3,095 |
| 2019-11-20 | $39.80 | $39.80 | $39.80 | $39.80 | $37.17 | 95 |
| 2019-11-19 | $40.50 | $40.50 | $39.80 | $39.80 | $37.17 | 897 |
| 2019-11-18 | $39.80 | $39.80 | $39.80 | $39.80 | $37.17 | 273 |
| 2019-11-15 | $40.30 | $40.30 | $39.45 | $39.45 | $36.85 | 13,845 |
| 2019-11-14 | $40.60 | $40.80 | $40.60 | $40.80 | $38.11 | 1,085 |
| 2019-11-13 | $39.45 | $39.96 | $39.45 | $39.60 | $36.99 | 8,607 |
| 2019-11-12 | $39.50 | $39.50 | $39.35 | $39.35 | $36.75 | 1,801 |
| 2019-11-11 | $39.50 | $39.50 | $39.50 | $39.50 | $36.89 | 97 |
| 2019-11-08 | $39.50 | $39.50 | $39.50 | $39.50 | $36.89 | 1,227 |
| 2019-11-07 | $39.75 | $40.46 | $39.75 | $40.46 | $37.79 | 465 |
| 2019-11-06 | $39.60 | $40.17 | $39.60 | $39.75 | $37.13 | 7,671 |
| 2019-11-05 | $41.06 | $41.06 | $41.06 | $41.06 | $38.35 | 1,125 |
| 2019-11-04 | $41.06 | $41.06 | $41.06 | $41.06 | $38.35 | 4 |
| 2019-11-01 | $41.06 | $41.06 | $41.06 | $41.06 | $38.35 | 1,111 |
| 2019-10-31 | $41.50 | $41.50 | $40.45 | $40.45 | $37.78 | 5,249 |
| 2019-10-30 | $40.05 | $40.50 | $40.05 | $40.28 | $37.62 | 3,613 |
| 2019-10-29 | $39.50 | $39.55 | $39.50 | $39.55 | $36.94 | 1,183 |
| 2019-10-28 | $39.59 | $39.59 | $39.59 | $39.59 | $36.98 | 30 |
| 2019-10-25 | $39.64 | $39.64 | $39.59 | $39.59 | $36.98 | 877 |
| 2019-10-24 | $39.85 | $39.85 | $39.85 | $39.85 | $37.22 | 1,525 |
| 2019-10-23 | $40.09 | $40.30 | $40.09 | $40.30 | $37.64 | 1,481 |
| 2019-10-22 | $39.85 | $39.85 | $39.85 | $39.85 | $37.22 | 2,907 |
| 2019-10-21 | $39.95 | $39.95 | $39.80 | $39.85 | $37.22 | 1,838 |
| 2019-10-18 | $40.05 | $40.05 | $40.05 | $40.05 | $37.41 | 880 |
| 2019-10-17 | $40.04 | $40.04 | $40.04 | $40.04 | $37.40 | 770 |
| 2019-10-16 | $40.10 | $40.10 | $40.10 | $40.10 | $37.45 | 585 |
| 2019-10-15 | $39.80 | $40.95 | $39.80 | $40.65 | $37.97 | 214,388 |
| 2019-10-14 | $41.10 | $41.10 | $41.10 | $41.10 | $38.39 | 680 |
| 2019-10-11 | $41.01 | $41.01 | $41.01 | $41.01 | $38.30 | 207 |
| 2019-10-10 | $40.50 | $40.50 | $40.50 | $40.50 | $37.83 | 309 |
| 2019-10-09 | $40.68 | $40.68 | $40.68 | $40.68 | $37.99 | 1,652 |
| 2019-10-08 | $40.50 | $40.50 | $40.50 | $40.50 | $37.83 | 9 |
| 2019-10-07 | $40.70 | $40.70 | $40.50 | $40.50 | $37.83 | 1,370 |
| 2019-10-04 | $40.46 | $40.79 | $40.00 | $40.79 | $38.10 | 2,516 |
| 2019-10-03 | $39.85 | $41.10 | $39.85 | $40.11 | $37.46 | 1,400 |
| 2019-10-02 | $40.35 | $40.35 | $39.50 | $39.50 | $36.89 | 1,352 |
| 2019-10-01 | $41.05 | $41.05 | $40.93 | $40.93 | $38.23 | 327 |
| 2019-09-30 | $41.10 | $41.10 | $41.10 | $41.10 | $38.39 | 1,356 |
| 2019-09-27 | $40.50 | $41.16 | $40.50 | $41.16 | $38.44 | 1,243 |
| 2019-09-26 | $40.30 | $40.30 | $40.30 | $40.30 | $37.64 | 1,860 |
| 2019-09-25 | $40.10 | $40.10 | $40.10 | $40.10 | $37.45 | 826 |
| 2019-09-24 | $40.94 | $41.05 | $40.10 | $40.10 | $37.45 | 517 |
| 2019-09-23 | $41.00 | $41.00 | $41.00 | $41.00 | $38.29 | 500 |
| 2019-09-20 | $41.25 | $41.25 | $41.25 | $41.25 | $38.53 | 0 |
| 2019-09-19 | $41.25 | $41.25 | $41.25 | $41.25 | $38.53 | 405 |
| 2019-09-18 | $40.45 | $40.61 | $40.20 | $40.30 | $37.64 | 3,306 |
| 2019-09-17 | $40.34 | $40.34 | $40.34 | $40.34 | $37.68 | 515 |
| 2019-09-16 | $40.30 | $40.30 | $40.30 | $40.30 | $37.64 | 0 |
| 2019-09-13 | $40.10 | $40.30 | $40.10 | $40.30 | $37.64 | 2,626 |
| 2019-09-12 | $41.15 | $41.15 | $41.05 | $41.05 | $38.34 | 8,126 |
| 2019-09-11 | $41.65 | $41.65 | $41.63 | $41.63 | $38.88 | 2,565 |
| 2019-09-10 | $40.64 | $40.64 | $40.60 | $40.60 | $37.92 | 279 |
| 2019-09-09 | $42.00 | $42.00 | $42.00 | $42.00 | $39.23 | 145 |
| 2019-09-06 | $42.45 | $42.45 | $42.20 | $42.20 | $39.41 | 308 |
| 2019-09-05 | $42.60 | $42.60 | $42.60 | $42.60 | $39.79 | 787 |
| 2019-09-04 | $43.90 | $43.90 | $43.90 | $43.90 | $41.00 | 310 |
| 2019-09-03 | $43.00 | $43.00 | $43.00 | $43.00 | $40.16 | 1,104 |
| 2019-08-30 | $42.80 | $43.11 | $42.15 | $43.11 | $40.26 | 1,116 |
| 2019-08-29 | $42.32 | $42.32 | $42.32 | $42.32 | $39.53 | 614 |
| 2019-08-28 | $41.60 | $42.00 | $41.60 | $41.74 | $38.98 | 929 |
| 2019-08-27 | $41.89 | $42.43 | $41.65 | $42.43 | $39.63 | 29,585 |
| 2019-08-26 | $41.30 | $41.30 | $41.30 | $41.30 | $38.57 | 133 |
| 2019-08-23 | $41.76 | $41.76 | $41.00 | $41.00 | $38.29 | 6,083 |
| 2019-08-22 | $41.44 | $41.44 | $41.44 | $41.44 | $38.70 | 929 |
| 2019-08-21 | $41.75 | $41.75 | $41.75 | $41.75 | $38.99 | 520 |
| 2019-08-20 | $41.39 | $41.39 | $41.39 | $41.39 | $38.66 | 258 |
| 2019-08-19 | $41.58 | $41.69 | $41.58 | $41.69 | $38.94 | 625 |
| 2019-08-16 | $41.81 | $41.81 | $41.81 | $41.81 | $39.05 | 2,092 |
| 2019-08-15 | $40.99 | $41.81 | $40.99 | $41.81 | $39.05 | 1,130 |
| 2019-08-14 | $40.50 | $40.50 | $40.50 | $40.50 | $37.83 | 552 |
| 2019-08-13 | $40.56 | $40.56 | $40.56 | $40.56 | $37.88 | 175 |
| 2019-08-12 | $40.79 | $41.85 | $40.79 | $41.00 | $38.29 | 1,698 |
| 2019-08-09 | $40.49 | $40.49 | $40.49 | $40.49 | $37.82 | 272 |
| 2019-08-08 | $40.05 | $40.05 | $40.05 | $40.05 | $37.41 | 151 |
| 2019-08-07 | $40.59 | $41.41 | $40.59 | $40.75 | $37.58 | 9,554 |
| 2019-08-06 | $40.40 | $40.40 | $40.40 | $40.40 | $37.25 | 590 |
| 2019-08-05 | $40.90 | $41.15 | $40.65 | $41.15 | $37.94 | 590 |
| 2019-08-02 | $42.30 | $42.30 | $42.30 | $42.30 | $39.00 | 130 |
| 2019-08-01 | $42.62 | $42.62 | $42.25 | $42.25 | $38.96 | 1,382 |
| 2019-07-31 | $42.35 | $42.35 | $40.89 | $40.89 | $37.70 | 1,592 |
| 2019-07-30 | $41.50 | $41.50 | $41.50 | $41.50 | $38.27 | 30 |
| 2019-07-29 | $40.55 | $41.50 | $40.55 | $41.50 | $38.27 | 500 |
| 2019-07-26 | $40.55 | $41.50 | $40.55 | $41.50 | $38.27 | 519 |
| 2019-07-25 | $40.73 | $40.73 | $40.25 | $40.25 | $37.11 | 779 |
| 2019-07-24 | $41.55 | $41.55 | $41.55 | $41.55 | $38.31 | 546 |
| 2019-07-23 | $41.75 | $42.00 | $41.75 | $42.00 | $38.73 | 809 |
| 2019-07-22 | $41.70 | $41.70 | $41.70 | $41.70 | $38.45 | 155 |
| 2019-07-19 | $42.35 | $42.35 | $42.35 | $42.35 | $39.05 | 272 |
| 2019-07-18 | $42.61 | $42.61 | $42.61 | $42.61 | $39.29 | 1,577 |
| 2019-07-17 | $42.35 | $42.71 | $42.29 | $42.61 | $39.29 | 140,567 |
| 2019-07-16 | $42.04 | $42.74 | $42.00 | $42.74 | $39.41 | 4,968 |
| 2019-07-15 | $42.86 | $42.86 | $42.86 | $42.86 | $39.52 | 16,331 |
| 2019-07-12 | $42.05 | $43.03 | $42.05 | $42.78 | $39.45 | 69,122 |
| 2019-07-11 | $42.60 | $42.60 | $42.60 | $42.60 | $39.28 | 115 |
| 2019-07-10 | $42.49 | $43.28 | $42.40 | $43.28 | $39.91 | 6,989 |
| 2019-07-09 | $42.60 | $42.60 | $42.60 | $42.60 | $39.28 | 7,233 |
| 2019-07-08 | $43.20 | $43.20 | $43.20 | $43.20 | $39.83 | 406 |
| 2019-07-05 | $43.50 | $43.50 | $42.56 | $42.56 | $39.24 | 633 |
| 2019-07-03 | $43.50 | $44.05 | $43.50 | $44.05 | $40.62 | 4,759 |
| 2019-07-02 | $42.78 | $43.60 | $42.55 | $43.60 | $40.20 | 5,993 |
| 2019-07-01 | $42.20 | $42.90 | $42.20 | $42.90 | $39.56 | 11,994 |
| 2019-06-28 | $42.82 | $43.41 | $42.64 | $42.64 | $39.32 | 1,740 |
| 2019-06-27 | $42.54 | $42.54 | $42.54 | $42.54 | $39.23 | 165 |
| 2019-06-26 | $42.54 | $42.54 | $42.54 | $42.54 | $39.23 | 655 |
| 2019-06-25 | $43.09 | $43.09 | $43.05 | $43.05 | $39.70 | 235 |
| 2019-06-24 | $43.15 | $43.15 | $42.90 | $42.90 | $39.56 | 2,020 |
| 2019-06-21 | $43.65 | $43.65 | $43.65 | $43.65 | $40.25 | 1,200 |
| 2019-06-20 | $43.65 | $43.65 | $43.65 | $43.65 | $40.25 | 722 |
| 2019-06-19 | $42.24 | $42.24 | $42.24 | $42.24 | $38.95 | 102 |
| 2019-06-18 | $42.20 | $42.24 | $42.20 | $42.24 | $38.95 | 5,219 |
| 2019-06-17 | $42.29 | $42.29 | $42.20 | $42.20 | $38.91 | 529 |
| 2019-06-14 | $42.60 | $42.64 | $42.60 | $42.64 | $39.32 | 1,730 |
| 2019-06-13 | $43.46 | $43.46 | $43.46 | $43.46 | $40.07 | 591 |
| 2019-06-12 | $43.46 | $43.46 | $43.46 | $43.46 | $40.07 | 757 |
| 2019-06-11 | $43.46 | $43.46 | $43.46 | $43.46 | $40.07 | 2,292 |
| 2019-06-10 | $42.75 | $43.70 | $42.75 | $43.46 | $40.07 | 4,835 |
| 2019-06-07 | $43.00 | $43.00 | $42.89 | $43.00 | $39.65 | 4,086 |
| 2019-06-06 | $42.50 | $42.50 | $42.50 | $42.50 | $39.19 | 100 |
| 2019-06-05 | $41.80 | $42.15 | $41.80 | $42.00 | $38.73 | 6,600 |
| 2019-06-04 | $41.54 | $41.54 | $41.54 | $41.54 | $38.30 | 105 |
| 2019-06-03 | $41.54 | $41.54 | $41.54 | $41.54 | $38.30 | 1,411 |
| 2019-05-31 | $42.30 | $42.30 | $41.54 | $41.54 | $38.30 | 1,725 |
| 2019-05-30 | $41.69 | $41.80 | $41.69 | $41.80 | $38.54 | 520 |
| 2019-05-29 | $42.16 | $42.20 | $41.30 | $42.20 | $38.91 | 5,888 |
| 2019-05-28 | $42.60 | $42.70 | $42.15 | $42.15 | $38.87 | 530 |
| 2019-05-24 | $42.14 | $42.14 | $42.00 | $42.00 | $38.73 | 3,733 |
| 2019-05-23 | $42.65 | $42.65 | $41.69 | $41.69 | $38.44 | 1,875 |
| 2019-05-22 | $42.19 | $42.19 | $42.19 | $42.19 | $38.90 | 1,776 |
| 2019-05-21 | $41.84 | $41.85 | $41.84 | $41.85 | $38.59 | 2,715 |
| 2019-05-20 | $41.95 | $42.45 | $41.95 | $42.45 | $39.14 | 562 |
| 2019-05-17 | $42.14 | $42.55 | $42.10 | $42.55 | $39.24 | 560 |
| 2019-05-16 | $42.10 | $42.39 | $42.10 | $42.39 | $39.09 | 3,527 |
| 2019-05-15 | $42.00 | $42.00 | $42.00 | $42.00 | $38.73 | 233 |
| 2019-05-14 | $41.85 | $41.85 | $41.85 | $41.85 | $38.59 | 115 |
| 2019-05-13 | $41.79 | $41.79 | $41.79 | $41.79 | $38.53 | 292 |
| 2019-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $39.65 | 135 |
| 2019-05-09 | $42.59 | $42.59 | $42.59 | $42.59 | $39.27 | 869 |
| 2019-05-08 | $41.55 | $42.04 | $41.55 | $42.04 | $38.76 | 2,751 |
| 2019-05-07 | $41.50 | $42.36 | $41.50 | $41.60 | $38.36 | 6,135 |
| 2019-05-06 | $41.73 | $41.73 | $41.73 | $41.73 | $38.48 | 110 |
| 2019-05-03 | $41.95 | $41.95 | $41.74 | $41.74 | $38.49 | 287 |
| 2019-05-02 | $41.84 | $41.84 | $41.84 | $41.84 | $38.58 | 74 |
| 2019-05-01 | $41.90 | $42.76 | $41.84 | $41.84 | $38.58 | 3,183 |
| 2019-04-30 | $41.89 | $41.89 | $41.89 | $41.89 | $38.63 | 891 |
| 2019-04-29 | $41.25 | $41.25 | $41.25 | $41.25 | $38.04 | 669 |
| 2019-04-26 | $41.43 | $41.44 | $41.34 | $41.44 | $38.21 | 1,213 |
| 2019-04-25 | $40.99 | $40.99 | $40.99 | $40.99 | $37.80 | 184 |
| 2019-04-24 | $40.89 | $40.89 | $40.89 | $40.89 | $37.70 | 269 |
| 2019-04-23 | $40.85 | $40.85 | $40.85 | $40.85 | $37.67 | 1,110 |
| 2019-04-22 | $40.35 | $40.65 | $40.35 | $40.65 | $37.48 | 1,240 |
| 2019-04-18 | $40.54 | $40.70 | $40.50 | $40.66 | $37.49 | 1,593 |
| 2019-04-17 | $40.54 | $40.54 | $40.50 | $40.50 | $37.34 | 460 |
| 2019-04-16 | $40.55 | $40.55 | $40.55 | $40.55 | $37.39 | 2,805 |
| 2019-04-15 | $40.55 | $40.55 | $40.55 | $40.55 | $37.39 | 106 |
| 2019-04-12 | $40.64 | $40.64 | $40.64 | $40.64 | $37.47 | 0 |
| 2019-04-11 | $40.60 | $40.64 | $40.60 | $40.64 | $37.47 | 2,296 |
| 2019-04-10 | $40.75 | $40.75 | $40.75 | $40.75 | $37.58 | 7,875 |
| 2019-04-09 | $40.40 | $40.45 | $40.04 | $40.04 | $36.92 | 1,994 |
| 2019-04-08 | $40.60 | $40.76 | $40.54 | $40.76 | $37.58 | 4,065 |
| 2019-04-05 | $40.67 | $40.67 | $40.49 | $40.49 | $37.34 | 5,984 |
| 2019-04-04 | $40.44 | $40.44 | $40.44 | $40.44 | $37.29 | 250 |
| 2019-04-03 | $40.88 | $40.88 | $40.88 | $40.88 | $37.70 | 600 |
| 2019-04-02 | $40.70 | $41.31 | $40.65 | $40.65 | $37.48 | 3,337 |
| 2019-04-01 | $40.65 | $40.65 | $40.65 | $40.65 | $37.48 | 248 |
| 2019-03-29 | $40.70 | $41.05 | $40.65 | $40.65 | $37.48 | 10,946 |
| 2019-03-28 | $40.80 | $40.80 | $40.80 | $40.80 | $37.62 | 225 |
| 2019-03-27 | $41.18 | $41.18 | $41.18 | $41.18 | $37.97 | 250 |
| 2019-03-26 | $40.95 | $41.16 | $40.95 | $41.10 | $37.90 | 6,739 |
| 2019-03-25 | $40.50 | $40.54 | $40.50 | $40.54 | $37.38 | 1,711 |
| 2019-03-22 | $40.65 | $40.65 | $40.65 | $40.65 | $37.48 | 0 |
| 2019-03-21 | $41.15 | $41.31 | $40.65 | $40.65 | $37.48 | 1,769 |
| 2019-03-20 | $40.55 | $40.60 | $40.55 | $40.59 | $37.43 | 2,422 |
| 2019-03-19 | $40.53 | $40.73 | $40.53 | $40.73 | $37.55 | 6,500 |
| 2019-03-18 | $40.64 | $40.64 | $40.64 | $40.64 | $37.47 | 430 |
| 2019-03-15 | $40.26 | $40.26 | $40.26 | $40.26 | $37.12 | 45 |
| 2019-03-14 | $40.25 | $40.26 | $40.22 | $40.26 | $37.12 | 2,231 |
| 2019-03-13 | $39.95 | $39.99 | $39.95 | $39.95 | $36.84 | 14,539 |
| 2019-03-12 | $39.83 | $39.83 | $39.65 | $39.65 | $36.56 | 2,052 |
| 2019-03-11 | $39.85 | $39.85 | $39.85 | $39.85 | $36.75 | 1,810 |
| 2019-03-08 | $39.45 | $39.45 | $39.40 | $39.44 | $36.37 | 607 |
| 2019-03-07 | $39.80 | $39.80 | $39.65 | $39.65 | $36.56 | 465 |
| 2019-03-06 | $39.95 | $39.95 | $39.25 | $39.25 | $36.19 | 375 |
| 2019-03-05 | $39.10 | $39.18 | $39.05 | $39.18 | $36.13 | 594 |
| 2019-03-04 | $38.90 | $38.90 | $38.84 | $38.85 | $35.82 | 4,678 |
| 2019-03-01 | $38.79 | $38.79 | $38.64 | $38.64 | $35.63 | 2,121 |
| 2019-02-28 | $38.54 | $38.59 | $38.54 | $38.59 | $35.58 | 467 |
| 2019-02-27 | $38.80 | $39.46 | $38.80 | $39.10 | $35.73 | 2,720 |
| 2019-02-26 | $39.18 | $39.25 | $39.09 | $39.25 | $35.87 | 377 |
| 2019-02-25 | $39.18 | $39.43 | $38.02 | $38.04 | $34.76 | 2,084 |
| 2019-02-22 | $39.24 | $39.24 | $39.24 | $39.24 | $35.86 | 1,004 |
| 2019-02-21 | $39.47 | $39.47 | $39.15 | $39.39 | $36.00 | 4,772 |
| 2019-02-20 | $39.19 | $39.19 | $39.19 | $39.19 | $35.81 | 3,315 |
| 2019-02-19 | $39.40 | $39.40 | $39.11 | $39.14 | $35.77 | 11,164 |
| 2019-02-15 | $39.19 | $39.19 | $39.19 | $39.19 | $35.81 | 485 |
| 2019-02-14 | $39.50 | $39.50 | $39.20 | $39.20 | $35.82 | 679 |
| 2019-02-13 | $38.79 | $38.97 | $38.75 | $38.97 | $35.61 | 4,335 |
| 2019-02-12 | $38.25 | $38.29 | $38.25 | $38.29 | $34.99 | 234 |
| 2019-02-11 | $39.23 | $39.23 | $38.50 | $38.50 | $35.18 | 586 |
| 2019-02-08 | $38.29 | $38.40 | $38.29 | $38.31 | $35.01 | 1,003 |
| 2019-02-07 | $38.55 | $39.01 | $38.34 | $38.34 | $35.04 | 629 |
| 2019-02-06 | $37.87 | $37.87 | $37.87 | $37.87 | $34.61 | 1,996 |
| 2019-02-05 | $38.15 | $38.30 | $37.44 | $37.44 | $34.22 | 4,724 |
| 2019-02-04 | $38.17 | $38.17 | $38.17 | $38.17 | $34.88 | 158 |
| 2019-02-01 | $38.17 | $38.60 | $38.17 | $38.17 | $34.88 | 794 |
| 2019-01-31 | $36.45 | $38.08 | $36.45 | $37.84 | $34.58 | 5,903 |
| 2019-01-30 | $35.84 | $35.84 | $35.80 | $35.80 | $32.72 | 2,295 |
| 2019-01-29 | $35.80 | $36.35 | $35.60 | $35.60 | $32.53 | 1,607 |
| 2019-01-28 | $35.32 | $35.32 | $35.32 | $35.32 | $32.28 | 408 |
| 2019-01-25 | $35.49 | $35.49 | $35.49 | $35.49 | $32.43 | 0 |
| 2019-01-24 | $36.25 | $36.25 | $35.49 | $35.49 | $32.43 | 1,390 |
| 2019-01-23 | $36.22 | $36.22 | $36.22 | $36.22 | $33.10 | 1,397 |
| 2019-01-22 | $36.01 | $36.01 | $35.45 | $35.45 | $32.40 | 966 |
| 2019-01-18 | $35.30 | $35.30 | $35.30 | $35.30 | $32.26 | 755 |
| 2019-01-17 | $35.10 | $35.97 | $35.10 | $35.14 | $32.11 | 903 |
| 2019-01-16 | $35.45 | $35.45 | $35.45 | $35.45 | $32.40 | 3,238 |
| 2019-01-15 | $34.90 | $35.19 | $34.90 | $35.19 | $32.16 | 417 |
| 2019-01-14 | $35.36 | $35.55 | $34.80 | $34.80 | $31.80 | 932 |
| 2019-01-11 | $34.85 | $35.61 | $34.85 | $34.97 | $31.96 | 6,385 |
| 2019-01-10 | $35.15 | $35.30 | $34.50 | $35.30 | $32.26 | 3,351 |
| 2019-01-09 | $34.45 | $34.59 | $34.45 | $34.59 | $31.61 | 1,240 |
| 2019-01-08 | $34.79 | $34.79 | $34.79 | $34.79 | $31.79 | 207 |
| 2019-01-07 | $34.45 | $34.83 | $34.45 | $34.83 | $31.83 | 1,110 |
| 2019-01-04 | $34.35 | $34.98 | $34.35 | $34.98 | $31.97 | 1,031 |
| 2019-01-03 | $34.73 | $34.73 | $34.34 | $34.67 | $31.68 | 4,650 |
| 2019-01-02 | $34.55 | $34.63 | $34.55 | $34.63 | $31.64 | 3,157 |
| 2018-12-31 | $36.21 | $36.21 | $36.21 | $36.21 | $33.09 | 845 |
| 2018-12-28 | $35.10 | $35.61 | $35.10 | $35.61 | $32.55 | 2,986 |
| 2018-12-27 | $34.60 | $35.02 | $34.60 | $34.74 | $31.75 | 15,454 |
| 2018-12-26 | $34.60 | $35.60 | $34.16 | $34.16 | $31.22 | 4,292 |
| 2018-12-24 | $35.30 | $35.30 | $35.30 | $35.30 | $32.26 | 155 |
| 2018-12-21 | $35.34 | $35.34 | $35.30 | $35.30 | $32.26 | 2,611 |
| 2018-12-20 | $35.45 | $35.45 | $34.96 | $34.96 | $31.95 | 4,321 |
| 2018-12-19 | $35.25 | $36.00 | $35.25 | $35.30 | $32.26 | 2,446 |
| 2018-12-18 | $35.80 | $35.80 | $34.95 | $34.95 | $31.94 | 1,300 |
| 2018-12-17 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 26 |
| 2018-12-14 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 137 |
| 2018-12-13 | $35.79 | $35.92 | $35.70 | $35.70 | $32.63 | 4,627 |
| 2018-12-12 | $36.28 | $36.28 | $35.90 | $35.90 | $32.81 | 410 |
| 2018-12-11 | $35.29 | $35.29 | $35.25 | $35.25 | $32.21 | 2,036 |
| 2018-12-10 | $35.15 | $36.01 | $35.10 | $35.10 | $32.08 | 630 |
| 2018-12-07 | $35.67 | $35.67 | $34.16 | $35.09 | $32.07 | 1,665 |
| 2018-12-06 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 148 |
| 2018-12-04 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 40 |
| 2018-12-03 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 6,830 |
| 2018-11-30 | $35.74 | $35.89 | $35.70 | $35.70 | $32.63 | 4,393 |
| 2018-11-29 | $36.20 | $36.20 | $36.05 | $36.10 | $32.99 | 7,700 |
| 2018-11-28 | $36.14 | $36.14 | $36.14 | $36.14 | $33.03 | 294 |
| 2018-11-27 | $36.00 | $36.35 | $36.00 | $36.35 | $33.22 | 836 |
| 2018-11-26 | $36.12 | $36.23 | $35.90 | $36.23 | $33.11 | 3,388 |
| 2018-11-23 | $35.60 | $35.98 | $35.13 | $35.98 | $32.88 | 945 |
| 2018-11-21 | $35.85 | $36.00 | $35.85 | $36.00 | $32.90 | 1,133 |
| 2018-11-20 | $35.79 | $35.79 | $35.79 | $35.79 | $32.71 | 836 |
| 2018-11-19 | $35.78 | $35.78 | $35.78 | $35.78 | $32.70 | 382 |
| 2018-11-16 | $35.86 | $35.86 | $35.86 | $35.86 | $32.77 | 40 |
| 2018-11-15 | $35.30 | $35.86 | $35.30 | $35.86 | $32.77 | 1,170 |
| 2018-11-14 | $35.04 | $35.04 | $35.04 | $35.04 | $32.02 | 0 |
| 2018-11-13 | $35.04 | $35.04 | $35.04 | $35.04 | $32.02 | 110 |
| 2018-11-12 | $35.04 | $35.04 | $35.04 | $35.04 | $32.02 | 1,290 |
| 2018-11-09 | $35.50 | $35.50 | $35.50 | $35.50 | $32.44 | 646 |
| 2018-11-08 | $35.35 | $35.35 | $35.35 | $35.35 | $32.31 | 655 |
| 2018-11-07 | $35.63 | $36.00 | $35.63 | $36.00 | $32.90 | 883 |
| 2018-11-06 | $34.91 | $34.91 | $34.75 | $34.75 | $31.76 | 5,940 |
| 2018-11-05 | $34.70 | $34.70 | $34.70 | $34.70 | $31.71 | 332 |
| 2018-11-02 | $33.90 | $34.65 | $33.90 | $34.65 | $31.67 | 1,796 |
| 2018-11-01 | $34.42 | $34.42 | $34.42 | $34.42 | $31.46 | 293 |
| 2018-10-31 | $34.44 | $34.44 | $34.44 | $34.44 | $31.47 | 780 |
| 2018-10-30 | $33.85 | $34.25 | $33.11 | $33.11 | $30.26 | 3,068 |
| 2018-10-29 | $34.48 | $34.48 | $34.48 | $34.48 | $31.51 | 55 |
| 2018-10-26 | $34.31 | $34.48 | $34.31 | $34.48 | $31.51 | 3,816 |
| 2018-10-25 | $34.10 | $34.10 | $34.10 | $34.10 | $31.16 | 693 |
| 2018-10-24 | $35.05 | $35.05 | $35.05 | $35.05 | $32.03 | 425 |
| 2018-10-23 | $34.92 | $34.92 | $34.50 | $34.50 | $31.53 | 617 |
| 2018-10-22 | $34.65 | $35.26 | $34.65 | $35.26 | $32.22 | 640 |
| 2018-10-19 | $35.09 | $35.09 | $34.90 | $34.90 | $31.89 | 1,087 |
| 2018-10-18 | $34.19 | $34.19 | $34.15 | $34.15 | $31.21 | 1,084 |
| 2018-10-17 | $33.50 | $33.50 | $33.50 | $33.50 | $30.61 | 155 |
| 2018-10-16 | $33.69 | $34.03 | $33.69 | $34.03 | $31.10 | 1,098 |
| 2018-10-15 | $33.15 | $33.84 | $33.15 | $33.25 | $30.39 | 15,488 |
| 2018-10-12 | $33.90 | $33.90 | $33.90 | $33.90 | $30.98 | 5,042 |
| 2018-10-11 | $33.35 | $33.90 | $33.35 | $33.90 | $30.98 | 313 |
| 2018-10-10 | $34.20 | $34.20 | $34.20 | $34.20 | $31.25 | 260 |
| 2018-10-09 | $34.55 | $34.89 | $34.55 | $34.89 | $31.89 | 1,494 |
| 2018-10-08 | $34.99 | $34.99 | $34.99 | $34.99 | $31.98 | 356 |
| 2018-10-05 | $34.85 | $34.85 | $34.85 | $34.85 | $31.85 | 235 |
| 2018-10-04 | $35.47 | $35.47 | $35.47 | $35.47 | $32.42 | 229 |
| 2018-10-03 | $35.70 | $35.70 | $35.70 | $35.70 | $32.63 | 187 |
| 2018-10-02 | $35.45 | $35.54 | $35.45 | $35.54 | $32.48 | 730 |
| 2018-10-01 | $35.96 | $35.96 | $35.65 | $35.65 | $32.58 | 800 |
| 2018-09-28 | $35.29 | $35.76 | $35.29 | $35.76 | $32.68 | 974 |
| 2018-09-27 | $36.00 | $36.00 | $35.40 | $35.40 | $32.35 | 2,173 |
| 2018-09-26 | $35.35 | $35.96 | $35.30 | $35.39 | $32.34 | 804 |
| 2018-09-25 | $35.19 | $35.25 | $35.05 | $35.25 | $32.21 | 2,590 |
| 2018-09-24 | $35.05 | $35.46 | $35.05 | $35.46 | $32.41 | 1,524 |
| 2018-09-21 | $35.05 | $35.05 | $35.05 | $35.05 | $32.03 | 751 |
| 2018-09-20 | $34.90 | $34.90 | $34.90 | $34.90 | $31.89 | 218 |
| 2018-09-19 | $34.20 | $34.29 | $34.10 | $34.14 | $31.20 | 3,820 |
| 2018-09-18 | $34.44 | $34.44 | $34.44 | $34.44 | $31.47 | 142 |
| 2018-09-17 | $34.55 | $34.68 | $34.10 | $34.10 | $31.16 | 11,858 |
| 2018-09-14 | $34.92 | $35.17 | $34.75 | $34.75 | $31.76 | 5,247 |
| 2018-09-13 | $35.15 | $35.15 | $35.15 | $35.15 | $32.12 | 425 |
| 2018-09-12 | $34.69 | $34.69 | $34.69 | $34.69 | $31.70 | 338 |
| 2018-09-11 | $34.64 | $34.64 | $34.64 | $34.64 | $31.66 | 272 |
| 2018-09-10 | $34.50 | $34.50 | $34.50 | $34.50 | $31.53 | 0 |
| 2018-09-07 | $34.50 | $34.50 | $34.50 | $34.50 | $31.53 | 0 |
| 2018-09-06 | $35.16 | $35.16 | $34.50 | $34.50 | $31.53 | 6,406 |
| 2018-09-05 | $34.49 | $34.49 | $34.49 | $34.49 | $31.52 | 655 |
| 2018-09-04 | $34.69 | $35.01 | $34.69 | $35.01 | $31.99 | 1,690 |
| 2018-08-31 | $35.44 | $35.44 | $35.44 | $35.44 | $32.39 | 0 |
| 2018-08-30 | $35.44 | $35.44 | $35.44 | $35.44 | $32.39 | 300 |
| 2018-08-29 | $35.25 | $35.25 | $35.25 | $35.25 | $32.21 | 4,275 |
| 2018-08-28 | $35.67 | $35.83 | $35.15 | $35.15 | $32.12 | 3,778 |
| 2018-08-27 | $35.86 | $35.86 | $35.86 | $35.86 | $32.77 | 160 |
| 2018-08-24 | $35.53 | $35.53 | $35.19 | $35.19 | $32.16 | 2,695 |
| 2018-08-23 | $35.24 | $35.24 | $34.28 | $35.20 | $32.17 | 1,722 |
| 2018-08-22 | $35.20 | $35.63 | $35.20 | $35.63 | $32.56 | 5,306 |
| 2018-08-21 | $35.39 | $35.39 | $35.39 | $35.39 | $32.34 | 120 |
| 2018-08-20 | $35.34 | $35.34 | $35.34 | $35.34 | $32.30 | 0 |
| 2018-08-17 | $35.34 | $35.34 | $35.34 | $35.34 | $32.30 | 140 |
| 2018-08-16 | $35.30 | $35.34 | $35.30 | $35.34 | $32.30 | 1,668 |
| 2018-08-15 | $34.83 | $34.83 | $34.70 | $34.80 | $31.80 | 3,038 |
| 2018-08-14 | $35.98 | $35.98 | $35.72 | $35.98 | $32.88 | 3,193 |
| 2018-08-13 | $36.25 | $36.25 | $36.25 | $36.25 | $33.13 | 320 |
| 2018-08-10 | $36.55 | $36.55 | $36.55 | $36.55 | $33.40 | 0 |
| 2018-08-09 | $36.50 | $36.55 | $35.75 | $36.55 | $33.40 | 690 |
| 2018-08-08 | $36.10 | $36.95 | $36.10 | $36.95 | $33.29 | 525 |
| 2018-08-07 | $36.25 | $37.00 | $36.25 | $37.00 | $33.34 | 808 |
| 2018-08-06 | $36.25 | $36.30 | $36.25 | $36.30 | $32.71 | 800 |
| 2018-08-03 | $36.78 | $36.78 | $36.78 | $36.78 | $33.14 | 200 |
| 2018-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $33.34 | 247 |
| 2018-08-01 | $36.49 | $36.49 | $36.49 | $36.49 | $32.88 | 688 |
| 2018-07-31 | $36.60 | $37.40 | $36.60 | $37.03 | $33.37 | 3,125 |
| 2018-07-30 | $36.92 | $36.92 | $36.92 | $36.92 | $33.27 | 323 |
| 2018-07-27 | $36.95 | $36.95 | $36.95 | $36.95 | $33.29 | 5,530 |
| 2018-07-26 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 535 |
| 2018-07-25 | $37.29 | $37.50 | $37.29 | $37.50 | $33.79 | 1,464 |
| 2018-07-24 | $37.09 | $37.09 | $37.08 | $37.08 | $33.41 | 2,585 |
| 2018-07-23 | $36.85 | $36.85 | $36.85 | $36.85 | $33.20 | 0 |
| 2018-07-20 | $36.85 | $36.85 | $36.85 | $36.85 | $33.20 | 0 |
| 2018-07-19 | $37.15 | $37.17 | $36.80 | $36.85 | $33.20 | 11,991 |
| 2018-07-18 | $37.00 | $37.00 | $36.75 | $36.80 | $33.16 | 25,807 |
| 2018-07-17 | $36.80 | $36.80 | $36.80 | $36.80 | $33.16 | 995 |
| 2018-07-16 | $37.36 | $37.36 | $36.40 | $36.40 | $32.80 | 1,785 |
| 2018-07-13 | $36.75 | $36.89 | $36.75 | $36.89 | $33.24 | 2,161 |
| 2018-07-12 | $36.96 | $36.96 | $36.96 | $36.96 | $33.30 | 378 |
| 2018-07-11 | $36.50 | $36.50 | $36.50 | $36.50 | $32.89 | 437 |
| 2018-07-10 | $36.67 | $36.67 | $36.50 | $36.50 | $32.89 | 1,401 |
| 2018-07-09 | $36.15 | $36.15 | $36.15 | $36.15 | $32.57 | 810 |
| 2018-07-06 | $36.10 | $36.15 | $36.10 | $36.15 | $32.57 | 4,064 |
| 2018-07-05 | $35.94 | $36.38 | $35.94 | $36.38 | $32.78 | 4,259 |
| 2018-07-03 | $35.60 | $36.46 | $35.59 | $36.13 | $32.56 | 2,379 |
| 2018-07-02 | $35.85 | $35.85 | $35.85 | $35.85 | $32.30 | 804 |
| 2018-06-29 | $35.85 | $35.85 | $35.85 | $35.85 | $32.30 | 2,369 |
| 2018-06-28 | $35.60 | $35.60 | $35.60 | $35.60 | $32.08 | 422 |
| 2018-06-27 | $35.35 | $35.35 | $35.35 | $35.35 | $31.85 | 744 |
| 2018-06-26 | $35.50 | $35.50 | $35.50 | $35.50 | $31.99 | 450 |
| 2018-06-25 | $35.39 | $35.39 | $35.35 | $35.35 | $31.85 | 1,232 |
| 2018-06-22 | $36.10 | $36.76 | $36.10 | $36.23 | $32.65 | 2,271 |
| 2018-06-21 | $36.80 | $36.80 | $36.00 | $36.00 | $32.44 | 387 |
| 2018-06-20 | $35.90 | $35.90 | $35.90 | $35.90 | $32.35 | 148 |
| 2018-06-19 | $35.85 | $36.04 | $35.85 | $36.04 | $32.47 | 453 |
| 2018-06-18 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 58 |
| 2018-06-15 | $36.80 | $36.80 | $36.75 | $36.75 | $33.11 | 241 |
| 2018-06-14 | $36.90 | $36.90 | $36.90 | $36.90 | $33.25 | 379 |
| 2018-06-13 | $36.88 | $37.60 | $36.09 | $36.09 | $32.52 | 2,687 |
| 2018-06-12 | $36.40 | $36.40 | $36.40 | $36.40 | $32.80 | 145 |
| 2018-06-11 | $36.79 | $36.79 | $36.70 | $36.70 | $33.07 | 11,863 |
| 2018-06-08 | $36.24 | $36.24 | $36.24 | $36.24 | $32.65 | 2,980 |
| 2018-06-07 | $36.09 | $36.09 | $36.00 | $36.00 | $32.44 | 1,342 |
| 2018-06-06 | $36.30 | $36.30 | $36.30 | $36.30 | $32.71 | 460 |
| 2018-06-05 | $36.96 | $37.10 | $36.65 | $37.10 | $33.43 | 2,850 |
| 2018-06-04 | $36.70 | $36.81 | $36.55 | $36.55 | $32.93 | 808 |
| 2018-06-01 | $36.42 | $36.42 | $36.05 | $36.05 | $32.48 | 510 |
| 2018-05-31 | $35.86 | $35.86 | $35.77 | $35.77 | $32.23 | 1,245 |
| 2018-05-30 | $36.10 | $36.14 | $36.10 | $36.10 | $32.53 | 1,960 |
| 2018-05-29 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 2 |
| 2018-05-25 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 310 |
| 2018-05-24 | $36.80 | $36.80 | $36.75 | $36.75 | $33.11 | 6,338 |
| 2018-05-23 | $36.87 | $36.87 | $36.87 | $36.87 | $33.22 | 293 |
| 2018-05-22 | $36.87 | $36.87 | $36.87 | $36.87 | $33.22 | 1,100 |
| 2018-05-21 | $36.19 | $36.20 | $36.19 | $36.20 | $32.62 | 525 |
| 2018-05-18 | $36.15 | $36.15 | $36.15 | $36.15 | $32.57 | 673 |
| 2018-05-17 | $36.34 | $36.50 | $36.34 | $36.50 | $32.89 | 1,885 |
| 2018-05-16 | $36.37 | $36.37 | $36.30 | $36.30 | $32.71 | 2,180 |
| 2018-05-15 | $35.90 | $35.90 | $35.90 | $35.90 | $32.35 | 583 |
| 2018-05-14 | $35.90 | $35.90 | $35.90 | $35.90 | $32.35 | 300 |
| 2018-05-11 | $36.05 | $36.40 | $35.71 | $35.76 | $32.22 | 5,421 |
| 2018-05-10 | $35.80 | $35.80 | $35.80 | $35.80 | $32.26 | 540 |
| 2018-05-09 | $35.85 | $35.85 | $35.85 | $35.85 | $32.30 | 143 |
| 2018-05-08 | $35.76 | $35.76 | $35.60 | $35.60 | $32.08 | 293 |
| 2018-05-07 | $35.85 | $35.85 | $35.85 | $35.85 | $32.30 | 612 |
| 2018-05-04 | $35.64 | $35.80 | $35.64 | $35.80 | $32.26 | 2,760 |
| 2018-05-03 | $35.10 | $35.10 | $35.10 | $35.10 | $31.63 | 330 |
| 2018-05-02 | $35.80 | $35.80 | $34.94 | $34.94 | $31.48 | 6,092 |
| 2018-05-01 | $35.25 | $35.35 | $35.20 | $35.20 | $31.72 | 1,905 |
| 2018-04-30 | $35.04 | $35.04 | $35.04 | $35.04 | $31.57 | 0 |
| 2018-04-27 | $35.04 | $35.04 | $35.04 | $35.04 | $31.57 | 170 |
| 2018-04-26 | $34.60 | $34.60 | $34.50 | $34.50 | $31.09 | 8,375 |
| 2018-04-25 | $34.71 | $34.71 | $34.22 | $34.22 | $30.83 | 680 |
| 2018-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $30.64 | 0 |
| 2018-04-23 | $34.12 | $34.18 | $34.00 | $34.00 | $30.64 | 20,003 |
| 2018-04-20 | $34.80 | $34.80 | $34.80 | $34.80 | $31.36 | 60 |
| 2018-04-19 | $34.80 | $34.80 | $34.80 | $34.80 | $31.36 | 142 |
| 2018-04-18 | $34.79 | $34.80 | $34.79 | $34.80 | $31.36 | 896 |
| 2018-04-17 | $34.80 | $34.80 | $34.80 | $34.80 | $31.36 | 599 |
| 2018-04-16 | $35.16 | $35.16 | $35.16 | $35.16 | $31.68 | 950 |
| 2018-04-13 | $35.30 | $36.05 | $35.30 | $36.05 | $32.48 | 1,200 |
| 2018-04-12 | $35.33 | $35.33 | $35.19 | $35.20 | $31.72 | 733 |
| 2018-04-11 | $35.59 | $35.59 | $35.40 | $35.40 | $31.90 | 1,491 |
| 2018-04-10 | $35.20 | $35.20 | $35.20 | $35.20 | $31.72 | 101 |
| 2018-04-09 | $35.50 | $35.50 | $34.99 | $35.20 | $31.72 | 14,074 |
| 2018-04-06 | $34.90 | $35.00 | $34.80 | $34.80 | $31.36 | 1,066 |
| 2018-04-05 | $35.21 | $35.21 | $34.54 | $34.60 | $31.18 | 754 |
| 2018-04-04 | $33.94 | $33.94 | $33.94 | $33.94 | $30.58 | 1,028 |
| 2018-04-03 | $33.55 | $33.78 | $33.35 | $33.78 | $30.44 | 711 |
| 2018-04-02 | $32.39 | $32.39 | $32.39 | $32.39 | $29.19 | 2,195 |
| 2018-03-29 | $34.08 | $34.08 | $33.70 | $33.85 | $30.50 | 885 |
| 2018-03-28 | $34.26 | $34.26 | $33.55 | $33.55 | $30.23 | 2,527 |
| 2018-03-27 | $33.29 | $33.29 | $33.10 | $33.10 | $29.83 | 5,680 |
| 2018-03-26 | $33.27 | $34.06 | $33.25 | $33.67 | $30.34 | 3,525 |
| 2018-03-23 | $33.91 | $33.91 | $33.15 | $33.15 | $29.87 | 445 |
| 2018-03-22 | $33.69 | $33.69 | $33.69 | $33.69 | $30.36 | 0 |
| 2018-03-21 | $33.69 | $33.69 | $33.69 | $33.69 | $30.36 | 85 |
| 2018-03-20 | $34.16 | $34.40 | $33.69 | $33.69 | $30.36 | 730 |
| 2018-03-19 | $33.60 | $33.60 | $33.60 | $33.60 | $30.28 | 275 |
| 2018-03-16 | $33.30 | $33.30 | $33.30 | $33.30 | $30.01 | 55 |
| 2018-03-15 | $33.70 | $33.70 | $33.28 | $33.30 | $30.01 | 2,118 |
| 2018-03-14 | $33.29 | $33.29 | $33.29 | $33.29 | $30.00 | 0 |
| 2018-03-13 | $34.79 | $34.79 | $33.29 | $33.29 | $30.00 | 342 |
| 2018-03-12 | $33.55 | $33.55 | $33.55 | $33.55 | $30.23 | 15 |
| 2018-03-09 | $34.26 | $34.26 | $33.55 | $33.55 | $30.23 | 2,605 |
| 2018-03-08 | $34.26 | $34.26 | $33.50 | $33.54 | $30.22 | 571 |
| 2018-03-07 | $32.80 | $32.80 | $32.80 | $32.80 | $29.55 | 399 |
| 2018-03-06 | $33.81 | $33.81 | $32.95 | $33.14 | $29.86 | 637 |
| 2018-03-05 | $32.70 | $33.10 | $32.70 | $33.10 | $29.83 | 1,855 |
| 2018-03-02 | $32.79 | $32.81 | $32.60 | $32.67 | $29.44 | 14,072 |
| 2018-03-01 | $33.20 | $33.20 | $33.20 | $33.20 | $29.92 | 402 |
| 2018-02-28 | $33.95 | $33.95 | $33.70 | $33.70 | $30.37 | 1,760 |
| 2018-02-27 | $34.76 | $34.76 | $34.20 | $34.20 | $30.82 | 2,708 |
| 2018-02-26 | $34.35 | $34.35 | $34.35 | $34.35 | $30.95 | 350 |
| 2018-02-23 | $34.40 | $35.06 | $34.35 | $34.35 | $30.95 | 4,000 |
| 2018-02-22 | $34.25 | $34.25 | $34.25 | $34.25 | $30.86 | 30 |
| 2018-02-21 | $34.60 | $34.60 | $34.60 | $34.60 | $30.95 | 0 |
| 2018-02-20 | $34.64 | $34.64 | $34.60 | $34.60 | $30.95 | 563 |
| 2018-02-16 | $35.55 | $35.71 | $35.51 | $35.71 | $31.94 | 2,246 |
| 2018-02-15 | $34.54 | $34.64 | $34.54 | $34.64 | $30.99 | 931 |
| 2018-02-14 | $33.86 | $34.95 | $33.86 | $34.95 | $31.26 | 1,365 |
| 2018-02-13 | $34.09 | $34.09 | $34.05 | $34.05 | $30.46 | 4,390 |
| 2018-02-12 | $34.23 | $34.23 | $33.80 | $33.80 | $30.24 | 751 |
| 2018-02-09 | $34.45 | $34.45 | $33.83 | $33.83 | $30.26 | 1,852 |
| 2018-02-08 | $34.26 | $34.26 | $33.85 | $33.96 | $30.38 | 1,729 |
| 2018-02-07 | $33.77 | $34.59 | $33.74 | $34.59 | $30.94 | 4,745 |
| 2018-02-06 | $33.04 | $33.04 | $33.04 | $33.04 | $29.56 | 320 |
| 2018-02-05 | $34.55 | $34.55 | $34.50 | $34.50 | $30.86 | 811 |
| 2018-02-02 | $35.77 | $35.77 | $35.30 | $35.30 | $31.58 | 360 |
| 2018-02-01 | $35.60 | $35.92 | $35.60 | $35.92 | $32.13 | 3,035 |
| 2018-01-31 | $35.70 | $35.70 | $35.70 | $35.70 | $31.94 | 295 |
| 2018-01-30 | $35.75 | $35.75 | $35.75 | $35.75 | $31.98 | 47 |
| 2018-01-29 | $35.75 | $35.75 | $35.75 | $35.75 | $31.98 | 300 |
| 2018-01-26 | $36.80 | $36.80 | $36.05 | $36.05 | $32.25 | 2,043 |
| 2018-01-25 | $36.61 | $36.61 | $35.95 | $35.99 | $32.19 | 1,040 |
| 2018-01-24 | $36.04 | $36.04 | $36.04 | $36.04 | $32.24 | 272 |
| 2018-01-23 | $36.19 | $36.27 | $36.15 | $36.15 | $32.34 | 2,526 |
| 2018-01-22 | $36.61 | $36.61 | $35.90 | $35.90 | $32.11 | 1,098 |
| 2018-01-19 | $36.20 | $36.20 | $36.18 | $36.18 | $32.36 | 2,590 |
| 2018-01-18 | $36.20 | $36.20 | $36.20 | $36.20 | $32.38 | 848 |
| 2018-01-17 | $36.06 | $36.06 | $35.95 | $35.95 | $32.16 | 23,806 |
| 2018-01-16 | $35.55 | $36.35 | $35.55 | $35.55 | $31.80 | 2,145 |
| 2018-01-12 | $36.08 | $36.46 | $35.90 | $36.46 | $32.62 | 2,965 |
| 2018-01-11 | $35.98 | $35.98 | $35.98 | $35.98 | $32.19 | 3,050 |
| 2018-01-10 | $35.55 | $35.55 | $35.40 | $35.50 | $31.76 | 660 |
| 2018-01-09 | $35.84 | $35.84 | $35.84 | $35.84 | $32.06 | 175 |
| 2018-01-08 | $35.99 | $36.57 | $35.95 | $35.95 | $32.16 | 1,080 |
| 2018-01-05 | $35.99 | $36.48 | $35.95 | $36.48 | $32.63 | 853 |
| 2018-01-04 | $36.18 | $36.22 | $36.09 | $36.22 | $32.40 | 565 |
| 2018-01-03 | $36.05 | $36.18 | $36.05 | $36.18 | $32.36 | 760 |
| 2018-01-02 | $36.50 | $36.50 | $36.10 | $36.10 | $32.29 | 897 |
| 2017-12-29 | $36.58 | $36.60 | $36.24 | $36.24 | $32.42 | 1,327 |
| 2017-12-28 | $36.00 | $36.00 | $36.00 | $36.00 | $32.20 | 237 |
| 2017-12-27 | $35.69 | $36.03 | $35.69 | $35.96 | $32.17 | 2,513 |
| 2017-12-26 | $35.70 | $35.70 | $35.70 | $35.70 | $31.94 | 50 |
| 2017-12-22 | $35.70 | $35.74 | $35.70 | $35.70 | $31.94 | 495 |
| 2017-12-21 | $35.60 | $35.60 | $35.60 | $35.60 | $31.85 | 674 |
| 2017-12-20 | $36.04 | $36.04 | $36.04 | $36.04 | $32.24 | 615 |
| 2017-12-19 | $35.35 | $35.39 | $35.35 | $35.35 | $31.62 | 1,422 |
| 2017-12-18 | $35.64 | $35.85 | $35.64 | $35.85 | $32.07 | 24,610 |
| 2017-12-15 | $35.32 | $35.32 | $35.32 | $35.32 | $31.60 | 250 |
| 2017-12-14 | $35.51 | $35.76 | $34.99 | $34.99 | $31.30 | 1,155 |
| 2017-12-13 | $35.10 | $35.15 | $35.10 | $35.10 | $31.40 | 11,306 |
| 2017-12-12 | $35.50 | $35.50 | $35.04 | $35.19 | $31.48 | 901 |
| 2017-12-11 | $35.00 | $35.00 | $35.00 | $35.00 | $31.31 | 160 |
| 2017-12-08 | $35.52 | $35.52 | $34.95 | $34.95 | $31.26 | 2,025 |
| 2017-12-07 | $35.05 | $35.66 | $34.99 | $35.05 | $31.35 | 2,240 |
| 2017-12-06 | $35.21 | $35.25 | $35.21 | $35.25 | $31.53 | 4,225 |
| 2017-12-05 | $35.21 | $35.21 | $34.80 | $34.80 | $31.13 | 745 |
| 2017-12-04 | $35.00 | $35.00 | $34.65 | $34.65 | $31.00 | 717 |
| 2017-12-01 | $34.44 | $35.25 | $34.44 | $35.25 | $31.53 | 920 |
| 2017-11-30 | $34.79 | $34.79 | $34.60 | $34.64 | $30.99 | 2,930 |
| 2017-11-29 | $34.75 | $35.25 | $34.65 | $34.65 | $31.00 | 5,375 |
| 2017-11-28 | $34.95 | $35.48 | $34.95 | $35.00 | $31.31 | 2,725 |
| 2017-11-27 | $34.80 | $34.80 | $34.64 | $34.64 | $30.99 | 1,334 |
| 2017-11-24 | $34.05 | $34.05 | $34.05 | $34.05 | $30.46 | 26 |
| 2017-11-22 | $34.05 | $34.05 | $34.05 | $34.05 | $30.46 | 1,000 |
| 2017-11-21 | $34.30 | $34.30 | $34.21 | $34.21 | $30.60 | 23,347 |
| 2017-11-20 | $34.40 | $34.80 | $34.40 | $34.80 | $31.13 | 415 |
| 2017-11-17 | $33.75 | $33.75 | $33.75 | $33.75 | $30.19 | 65 |
| 2017-11-16 | $33.85 | $34.35 | $33.75 | $33.75 | $30.19 | 5,961 |
| 2017-11-15 | $33.54 | $33.54 | $33.54 | $33.54 | $30.00 | 285 |
| 2017-11-14 | $33.69 | $34.26 | $33.69 | $34.26 | $30.65 | 1,820 |
| 2017-11-13 | $33.83 | $33.83 | $33.83 | $33.83 | $30.26 | 94 |
| 2017-11-10 | $33.83 | $33.83 | $33.83 | $33.83 | $30.26 | 200 |
| 2017-11-09 | $33.54 | $33.54 | $33.54 | $33.54 | $30.00 | 857 |
| 2017-11-08 | $33.48 | $33.49 | $33.48 | $33.49 | $29.96 | 885 |
| 2017-11-07 | $33.95 | $33.95 | $33.95 | $33.95 | $30.37 | 124 |
| 2017-11-06 | $33.70 | $33.70 | $33.70 | $33.70 | $30.15 | 90 |
| 2017-11-03 | $34.26 | $34.26 | $33.70 | $33.70 | $30.15 | 1,508 |
| 2017-11-02 | $33.25 | $33.25 | $33.25 | $33.25 | $29.74 | 218 |
| 2017-11-01 | $33.80 | $33.80 | $33.75 | $33.75 | $30.19 | 731 |
| 2017-10-31 | $33.95 | $34.02 | $33.95 | $34.02 | $30.43 | 325 |
| 2017-10-30 | $33.89 | $33.89 | $33.89 | $33.89 | $30.32 | 544 |
| 2017-10-27 | $33.75 | $34.45 | $33.75 | $34.45 | $30.82 | 1,142 |
| 2017-10-26 | $33.55 | $33.55 | $33.55 | $33.55 | $30.01 | 764 |
| 2017-10-25 | $33.44 | $33.44 | $33.40 | $33.40 | $29.88 | 711 |
| 2017-10-24 | $33.55 | $34.00 | $33.55 | $34.00 | $30.41 | 1,675 |
| 2017-10-23 | $33.75 | $33.94 | $33.75 | $33.75 | $30.19 | 11,862 |
| 2017-10-20 | $33.74 | $33.74 | $33.74 | $33.74 | $30.18 | 25,000 |
| 2017-10-19 | $33.74 | $33.74 | $33.74 | $33.74 | $30.18 | 200 |
| 2017-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $29.79 | 81 |
| 2017-10-17 | $34.11 | $34.11 | $33.30 | $33.30 | $29.79 | 924 |
| 2017-10-16 | $33.50 | $33.50 | $33.45 | $33.50 | $29.97 | 22,799 |
| 2017-10-13 | $33.75 | $33.75 | $33.75 | $33.75 | $30.19 | 17 |
| 2017-10-12 | $33.75 | $33.75 | $33.75 | $33.75 | $30.19 | 5,540 |
| 2017-10-11 | $33.76 | $33.76 | $33.76 | $33.76 | $30.20 | 5,679 |
| 2017-10-10 | $33.35 | $33.44 | $33.35 | $33.44 | $29.91 | 1,022 |
| 2017-10-09 | $33.14 | $33.24 | $33.14 | $33.24 | $29.73 | 1,260 |
| 2017-10-06 | $32.65 | $32.65 | $32.65 | $32.65 | $29.21 | 250 |
| 2017-10-05 | $32.99 | $32.99 | $32.99 | $32.99 | $29.51 | 693 |
| 2017-10-04 | $32.64 | $32.64 | $32.64 | $32.64 | $29.20 | 60 |
| 2017-10-03 | $32.64 | $32.64 | $32.64 | $32.64 | $29.20 | 100 |
| 2017-10-02 | $32.74 | $32.74 | $32.74 | $32.74 | $29.29 | 1,070 |
| 2017-09-29 | $32.74 | $32.74 | $32.74 | $32.74 | $29.29 | 1,245 |
| 2017-09-28 | $32.15 | $32.15 | $32.15 | $32.15 | $28.76 | 55 |
| 2017-09-27 | $32.26 | $32.31 | $32.15 | $32.15 | $28.76 | 1,071 |
| 2017-09-26 | $32.64 | $32.64 | $32.64 | $32.64 | $29.20 | 2,028 |
| 2017-09-25 | $33.40 | $33.40 | $33.40 | $33.40 | $29.88 | 0 |
| 2017-09-22 | $33.40 | $33.40 | $33.40 | $33.40 | $29.88 | 600 |
| 2017-09-21 | $32.45 | $32.45 | $32.45 | $32.45 | $29.03 | 155 |
| 2017-09-20 | $33.56 | $33.56 | $32.84 | $32.85 | $29.39 | 2,305 |
| 2017-09-19 | $33.78 | $33.78 | $33.78 | $33.78 | $30.22 | 246 |
| 2017-09-18 | $33.65 | $33.70 | $33.65 | $33.70 | $30.15 | 6,815 |
| 2017-09-15 | $33.51 | $33.51 | $33.51 | $33.51 | $29.98 | 140 |
| 2017-09-14 | $33.30 | $33.30 | $33.30 | $33.30 | $29.79 | 180 |
| 2017-09-13 | $34.09 | $34.09 | $34.09 | $34.09 | $30.50 | 260 |
| 2017-09-12 | $34.05 | $34.09 | $34.05 | $34.09 | $30.50 | 1,935 |
| 2017-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $30.41 | 0 |
| 2017-09-08 | $33.85 | $34.00 | $33.85 | $34.00 | $30.41 | 1,125 |
| 2017-09-07 | $33.93 | $33.93 | $33.49 | $33.55 | $30.01 | 1,315 |
| 2017-09-06 | $33.35 | $33.35 | $33.35 | $33.35 | $29.83 | 3 |
| 2017-09-05 | $33.35 | $33.35 | $33.35 | $33.35 | $29.83 | 200 |
| 2017-09-01 | $33.50 | $33.50 | $33.50 | $33.50 | $29.97 | 100 |
| 2017-08-31 | $33.12 | $33.14 | $33.10 | $33.10 | $29.61 | 668 |
| 2017-08-30 | $32.84 | $32.84 | $32.84 | $32.84 | $29.38 | 170 |
| 2017-08-29 | $33.03 | $33.03 | $33.03 | $33.03 | $29.55 | 1,000 |
| 2017-08-28 | $32.99 | $33.03 | $32.99 | $33.03 | $29.55 | 470 |
| 2017-08-25 | $33.41 | $33.41 | $32.70 | $32.70 | $29.25 | 660 |
| 2017-08-24 | $32.70 | $32.70 | $32.70 | $32.70 | $29.25 | 400 |
| 2017-08-23 | $32.75 | $32.75 | $32.75 | $32.75 | $29.30 | 4,124 |
| 2017-08-22 | $32.79 | $32.79 | $32.79 | $32.79 | $29.33 | 0 |
| 2017-08-21 | $32.79 | $32.79 | $32.79 | $32.79 | $29.33 | 100 |
| 2017-08-18 | $32.57 | $32.57 | $32.55 | $32.56 | $29.13 | 10,719 |
| 2017-08-17 | $32.33 | $32.33 | $32.33 | $32.33 | $28.92 | 160 |
| 2017-08-16 | $32.33 | $32.33 | $32.33 | $32.33 | $28.92 | 0 |
| 2017-08-15 | $32.33 | $32.33 | $32.33 | $32.33 | $28.92 | 70 |
| 2017-08-14 | $32.83 | $32.83 | $32.33 | $32.33 | $28.92 | 5,380 |
| 2017-08-11 | $31.86 | $31.86 | $31.86 | $31.86 | $28.50 | 38 |
| 2017-08-10 | $31.86 | $31.86 | $31.86 | $31.86 | $28.50 | 569 |
| 2017-08-09 | $32.55 | $32.69 | $32.55 | $32.69 | $28.89 | 510 |
| 2017-08-08 | $32.76 | $32.76 | $32.76 | $32.76 | $28.96 | 235 |
| 2017-08-07 | $32.67 | $32.70 | $32.67 | $32.70 | $28.90 | 5,265 |
| 2017-08-04 | $32.48 | $33.01 | $32.48 | $33.01 | $29.18 | 1,591 |
| 2017-08-03 | $32.06 | $32.06 | $32.06 | $32.06 | $28.34 | 30 |
| 2017-08-02 | $32.70 | $32.70 | $32.06 | $32.06 | $28.34 | 527 |
| 2017-08-01 | $32.17 | $32.17 | $32.17 | $32.17 | $28.43 | 755 |
| 2017-07-31 | $32.80 | $32.80 | $32.17 | $32.17 | $28.43 | 681 |
| 2017-07-28 | $31.98 | $32.11 | $31.85 | $32.11 | $28.38 | 1,803 |
| 2017-07-27 | $31.57 | $31.77 | $31.49 | $31.75 | $28.06 | 2,000 |
| 2017-07-26 | $29.60 | $29.61 | $29.60 | $29.61 | $26.17 | 1,180 |
| 2017-07-25 | $29.62 | $29.68 | $29.42 | $29.68 | $26.23 | 2,023 |
| 2017-07-24 | $29.62 | $29.62 | $29.62 | $29.62 | $26.18 | 450 |
| 2017-07-21 | $29.75 | $29.75 | $29.69 | $29.69 | $26.24 | 4,882 |
| 2017-07-20 | $29.77 | $30.22 | $29.77 | $29.83 | $26.37 | 3,364 |
| 2017-07-19 | $29.64 | $29.64 | $29.64 | $29.64 | $26.20 | 0 |
| 2017-07-18 | $30.00 | $30.12 | $29.64 | $29.64 | $26.20 | 713 |
| 2017-07-17 | $29.91 | $29.91 | $29.91 | $29.91 | $26.44 | 432 |
| 2017-07-14 | $29.80 | $29.93 | $29.77 | $29.93 | $26.45 | 37 |
| 2017-07-13 | $29.72 | $29.82 | $29.50 | $29.53 | $26.10 | 1,552 |
| 2017-07-12 | $30.00 | $30.15 | $30.00 | $30.15 | $26.65 | 941 |
| 2017-07-11 | $29.12 | $29.18 | $29.12 | $29.13 | $25.75 | 635 |
| 2017-07-10 | $29.31 | $29.54 | $29.31 | $29.54 | $26.11 | 815 |
| 2017-07-07 | $29.41 | $29.41 | $29.41 | $29.41 | $25.99 | 100 |
| 2017-07-06 | $29.03 | $29.20 | $29.03 | $29.20 | $25.81 | 1,075 |
| 2017-07-05 | $29.19 | $29.35 | $29.19 | $29.35 | $25.94 | 5,368 |
| 2017-07-03 | $30.06 | $30.06 | $30.06 | $30.06 | $26.57 | 0 |
| 2017-06-30 | $30.06 | $30.06 | $30.06 | $30.06 | $26.57 | 88 |
| 2017-06-29 | $30.06 | $30.06 | $30.06 | $30.06 | $26.57 | 0 |
| 2017-06-28 | $29.83 | $30.06 | $29.72 | $30.06 | $26.57 | 3,057 |
| 2017-06-27 | $30.10 | $30.10 | $30.10 | $30.10 | $26.60 | 243 |
| 2017-06-26 | $30.10 | $30.10 | $30.10 | $30.10 | $26.60 | 1,300 |
| 2017-06-23 | $29.33 | $29.33 | $29.29 | $29.31 | $25.91 | 7,570 |
| 2017-06-22 | $29.57 | $29.57 | $29.55 | $29.55 | $26.12 | 1,020 |
| 2017-06-21 | $29.99 | $29.99 | $29.96 | $29.96 | $26.48 | 969 |
| 2017-06-20 | $30.25 | $30.25 | $30.14 | $30.14 | $26.64 | 935 |
| 2017-06-19 | $30.11 | $30.18 | $30.10 | $30.18 | $26.68 | 2,030 |
| 2017-06-16 | $29.97 | $30.20 | $29.85 | $29.91 | $26.44 | 9,387 |
| 2017-06-15 | $29.60 | $30.20 | $29.60 | $30.20 | $26.69 | 2,231 |
| 2017-06-14 | $30.01 | $30.27 | $29.69 | $30.27 | $26.75 | 3,105 |
| 2017-06-13 | $30.00 | $30.41 | $29.55 | $29.55 | $26.12 | 3,056 |
| 2017-06-12 | $29.29 | $29.35 | $29.29 | $29.35 | $25.94 | 17,097 |
| 2017-06-09 | $29.90 | $29.90 | $29.44 | $29.44 | $26.02 | 59,235 |
| 2017-06-08 | $30.12 | $30.12 | $30.12 | $30.12 | $26.62 | 0 |
| 2017-06-07 | $30.26 | $30.26 | $30.12 | $30.12 | $26.62 | 389 |
| 2017-06-06 | $30.21 | $30.21 | $30.19 | $30.20 | $26.69 | 1,155 |
| 2017-06-05 | $30.50 | $30.50 | $30.26 | $30.26 | $26.75 | 1,441 |
| 2017-06-02 | $30.30 | $30.35 | $30.27 | $30.35 | $26.83 | 2,505 |
| 2017-06-01 | $30.09 | $30.09 | $30.09 | $30.09 | $26.60 | 129 |
| 2017-05-31 | $29.78 | $29.78 | $29.78 | $29.78 | $26.32 | 165 |
| 2017-05-30 | $29.80 | $29.80 | $29.78 | $29.78 | $26.32 | 1,663 |
| 2017-05-26 | $29.87 | $29.87 | $29.87 | $29.87 | $26.40 | 2,190 |
| 2017-05-25 | $30.16 | $30.16 | $30.04 | $30.04 | $26.55 | 510 |
| 2017-05-24 | $29.89 | $29.89 | $29.89 | $29.89 | $26.42 | 500 |
| 2017-05-23 | $29.84 | $30.11 | $29.84 | $30.04 | $26.55 | 5,805 |
| 2017-05-22 | $29.85 | $29.95 | $29.85 | $29.95 | $26.47 | 25,617 |
| 2017-05-19 | $30.03 | $30.03 | $29.70 | $29.70 | $26.25 | 433 |
| 2017-05-18 | $29.67 | $29.67 | $29.60 | $29.60 | $26.16 | 2,755 |
| 2017-05-17 | $30.19 | $30.19 | $30.01 | $30.01 | $26.53 | 210 |
| 2017-05-16 | $29.82 | $29.91 | $29.82 | $29.91 | $26.44 | 993 |
| 2017-05-15 | $30.10 | $30.10 | $29.29 | $29.29 | $25.89 | 1,450 |
| 2017-05-12 | $29.47 | $29.47 | $29.47 | $29.47 | $26.05 | 369 |
| 2017-05-11 | $29.41 | $29.41 | $29.41 | $29.41 | $25.99 | 202 |
| 2017-05-10 | $29.41 | $29.41 | $29.33 | $29.33 | $25.92 | 8,261 |
| 2017-05-09 | $29.47 | $29.47 | $29.47 | $29.47 | $26.05 | 0 |
| 2017-05-08 | $29.63 | $29.63 | $29.46 | $29.47 | $26.05 | 9,947 |
| 2017-05-05 | $29.48 | $29.48 | $29.31 | $29.33 | $25.92 | 753 |
| 2017-05-04 | $29.14 | $29.52 | $29.14 | $29.52 | $26.09 | 4,535 |
| 2017-05-03 | $29.01 | $29.01 | $28.84 | $28.85 | $25.50 | 1,311 |
| 2017-05-02 | $28.98 | $28.98 | $28.89 | $28.90 | $25.54 | 915 |
| 2017-05-01 | $28.90 | $28.90 | $28.90 | $28.90 | $25.54 | 0 |
| 2017-04-28 | $28.90 | $28.90 | $28.90 | $28.90 | $25.54 | 600 |
| 2017-04-27 | $28.89 | $28.89 | $28.89 | $28.89 | $25.54 | 2,257 |
| 2017-04-26 | $28.86 | $28.87 | $28.85 | $28.85 | $25.50 | 1,191 |
| 2017-04-25 | $29.00 | $29.00 | $28.92 | $28.92 | $25.56 | 700 |
| 2017-04-24 | $28.06 | $28.06 | $28.06 | $28.06 | $24.80 | 0 |
| 2017-04-21 | $28.03 | $28.24 | $28.02 | $28.06 | $24.80 | 1,735 |
| 2017-04-20 | $28.10 | $28.10 | $28.10 | $28.10 | $24.84 | 776 |
| 2017-04-19 | $28.18 | $28.74 | $27.94 | $27.94 | $24.70 | 10,959 |
| 2017-04-18 | $28.53 | $28.60 | $28.48 | $28.48 | $25.17 | 3,170 |
| 2017-04-17 | $28.52 | $28.52 | $28.52 | $28.52 | $25.21 | 424 |
| 2017-04-13 | $28.47 | $28.75 | $28.47 | $28.50 | $25.19 | 1,050 |
| 2017-04-12 | $28.65 | $28.69 | $28.59 | $28.69 | $25.36 | 1,995 |
| 2017-04-11 | $28.43 | $28.55 | $28.41 | $28.42 | $25.12 | 936 |
| 2017-04-10 | $28.19 | $28.27 | $28.19 | $28.27 | $24.99 | 616 |
| 2017-04-07 | $28.11 | $28.12 | $28.11 | $28.12 | $24.85 | 3,540 |
| 2017-04-06 | $28.40 | $28.40 | $28.35 | $28.35 | $25.06 | 2,177 |
| 2017-04-05 | $28.34 | $28.34 | $28.34 | $28.34 | $25.05 | 260 |
| 2017-04-04 | $28.55 | $28.55 | $28.55 | $28.55 | $25.23 | 2,890 |
| 2017-04-03 | $28.27 | $28.53 | $28.27 | $28.28 | $25.00 | 14,573 |
| 2017-03-31 | $28.53 | $28.54 | $28.45 | $28.54 | $25.23 | 1,138 |
| 2017-03-30 | $28.66 | $28.66 | $28.59 | $28.59 | $25.27 | 2,005 |
| 2017-03-29 | $28.57 | $28.59 | $28.57 | $28.59 | $25.27 | 1,082 |
| 2017-03-28 | $28.75 | $28.75 | $28.70 | $28.70 | $25.37 | 391 |
| 2017-03-27 | $28.58 | $28.58 | $28.58 | $28.58 | $25.26 | 0 |
| 2017-03-24 | $28.58 | $28.58 | $28.58 | $28.58 | $25.26 | 600 |
| 2017-03-23 | $28.69 | $28.69 | $28.69 | $28.69 | $25.36 | 170 |
| 2017-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.63 | 341 |
| 2017-03-21 | $28.65 | $28.68 | $28.65 | $28.68 | $25.35 | 10,520 |
| 2017-03-20 | $28.59 | $28.59 | $28.59 | $28.59 | $25.27 | 1,150 |
| 2017-03-17 | $28.58 | $28.58 | $28.58 | $28.58 | $25.26 | 543 |
| 2017-03-16 | $28.32 | $28.32 | $28.17 | $28.17 | $24.90 | 320 |
| 2017-03-15 | $27.80 | $28.25 | $27.80 | $28.25 | $24.97 | 1,896 |
| 2017-03-14 | $27.71 | $27.88 | $27.67 | $27.77 | $24.55 | 14,886 |
| 2017-03-13 | $27.69 | $27.69 | $27.69 | $27.69 | $24.47 | 440 |
| 2017-03-10 | $27.57 | $27.65 | $27.49 | $27.59 | $24.39 | 3,401 |
| 2017-03-09 | $27.32 | $27.42 | $27.32 | $27.42 | $24.24 | 3,161 |
| 2017-03-08 | $27.40 | $27.43 | $27.27 | $27.27 | $24.10 | 1,300 |
| 2017-03-07 | $27.35 | $27.53 | $27.35 | $27.42 | $24.24 | 5,205 |
| 2017-03-06 | $27.57 | $27.66 | $27.57 | $27.66 | $24.45 | 1,492 |
| 2017-03-03 | $27.73 | $27.73 | $27.59 | $27.59 | $24.39 | 4,029 |
| 2017-03-02 | $27.84 | $28.16 | $27.84 | $27.89 | $24.65 | 4,435 |
| 2017-03-01 | $28.05 | $28.11 | $27.95 | $28.02 | $24.77 | 1,770 |
| 2017-02-28 | $28.11 | $28.11 | $28.09 | $28.11 | $24.85 | 1,307 |
| 2017-02-27 | $28.52 | $28.56 | $28.26 | $28.50 | $25.19 | 1,423 |
| 2017-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $24.97 | 480 |
| 2017-02-23 | $28.27 | $28.36 | $28.27 | $28.36 | $25.07 | 390 |
| 2017-02-22 | $28.40 | $28.40 | $28.40 | $28.40 | $24.89 | 573 |
| 2017-02-21 | $28.25 | $28.44 | $28.25 | $28.40 | $24.89 | 4,972 |
| 2017-02-17 | $28.15 | $28.17 | $28.15 | $28.17 | $24.69 | 778 |
| 2017-02-16 | $28.13 | $28.48 | $28.06 | $28.48 | $24.96 | 923 |
| 2017-02-15 | $27.99 | $28.06 | $27.87 | $28.06 | $24.60 | 6,368 |
| 2017-02-14 | $27.80 | $27.86 | $27.77 | $27.84 | $24.40 | 4,290 |
| 2017-02-13 | $28.27 | $28.27 | $28.27 | $28.27 | $24.78 | 1,437 |
| 2017-02-10 | $28.00 | $28.00 | $27.96 | $27.96 | $24.51 | 4,245 |
| 2017-02-09 | $28.38 | $28.38 | $27.95 | $28.15 | $24.67 | 5,310 |
| 2017-02-08 | $28.11 | $28.25 | $28.01 | $28.01 | $24.55 | 3,283 |
| 2017-02-07 | $27.57 | $27.84 | $27.57 | $27.80 | $24.37 | 3,044 |
| 2017-02-06 | $27.50 | $27.53 | $27.50 | $27.53 | $24.13 | 382 |
| 2017-02-03 | $27.58 | $27.59 | $27.58 | $27.59 | $24.18 | 610 |
| 2017-02-02 | $27.39 | $27.39 | $27.33 | $27.33 | $23.96 | 34,458 |
| 2017-02-01 | $27.44 | $27.59 | $27.44 | $27.59 | $24.18 | 2,061 |
| 2017-01-31 | $27.70 | $27.70 | $27.55 | $27.61 | $24.20 | 1,765 |
| 2017-01-30 | $27.50 | $27.54 | $27.50 | $27.54 | $24.14 | 908 |
| 2017-01-27 | $28.15 | $28.15 | $27.97 | $27.97 | $24.52 | 1,217 |
| 2017-01-26 | $27.78 | $27.78 | $27.78 | $27.78 | $24.35 | 140 |
| 2017-01-25 | $27.50 | $27.50 | $26.83 | $26.85 | $23.54 | 4,585 |
| 2017-01-24 | $27.30 | $27.30 | $26.95 | $26.95 | $23.62 | 3,145 |
| 2017-01-23 | $26.75 | $26.80 | $26.75 | $26.80 | $23.49 | 4,012 |
| 2017-01-20 | $26.25 | $26.30 | $26.25 | $26.30 | $23.05 | 2,510 |
| 2017-01-19 | $26.55 | $26.55 | $26.35 | $26.37 | $23.11 | 5,714 |
| 2017-01-18 | $26.40 | $26.44 | $26.40 | $26.42 | $23.16 | 3,344 |
| 2017-01-17 | $26.23 | $26.33 | $26.23 | $26.32 | $23.07 | 12,190 |
| 2017-01-13 | $26.28 | $26.52 | $26.28 | $26.52 | $23.25 | 915 |
| 2017-01-12 | $26.50 | $26.50 | $26.35 | $26.35 | $23.10 | 1,930 |
| 2017-01-11 | $26.11 | $26.57 | $26.11 | $26.52 | $23.25 | 4,850 |
| 2017-01-10 | $26.25 | $26.25 | $26.14 | $26.14 | $22.91 | 1,066 |
| 2017-01-09 | $26.20 | $26.20 | $26.20 | $26.20 | $22.97 | 1,547 |
| 2017-01-06 | $26.22 | $26.34 | $26.03 | $26.20 | $22.97 | 3,725 |
| 2017-01-05 | $26.25 | $26.28 | $26.25 | $26.28 | $23.04 | 495 |
| 2017-01-04 | $25.97 | $26.20 | $25.89 | $26.19 | $22.96 | 19,539 |
| 2017-01-03 | $25.75 | $25.75 | $25.75 | $25.75 | $22.57 | 1,625 |
| 2016-12-30 | $25.75 | $26.04 | $25.61 | $25.61 | $22.45 | 1,515 |
| 2016-12-29 | $25.52 | $25.57 | $25.47 | $25.57 | $22.41 | 1,602 |
| 2016-12-28 | $25.80 | $25.81 | $25.30 | $25.30 | $22.18 | 11,222 |
| 2016-12-27 | $25.60 | $25.60 | $25.54 | $25.54 | $22.39 | 4,331 |
| 2016-12-23 | $25.44 | $25.55 | $25.40 | $25.50 | $22.35 | 2,368 |
| 2016-12-22 | $25.85 | $25.85 | $25.50 | $25.53 | $22.38 | 2,530 |
| 2016-12-21 | $25.64 | $25.64 | $25.57 | $25.60 | $22.44 | 981 |
| 2016-12-20 | $25.35 | $25.63 | $25.35 | $25.47 | $22.33 | 3,160 |
| 2016-12-19 | $25.57 | $25.62 | $25.50 | $25.50 | $22.35 | 433 |
| 2016-12-16 | $25.46 | $25.86 | $25.45 | $25.45 | $22.31 | 6,690 |
| 2016-12-15 | $25.49 | $25.49 | $25.33 | $25.33 | $22.20 | 3,458 |
| 2016-12-14 | $26.15 | $26.15 | $26.15 | $26.15 | $22.92 | 50 |
| 2016-12-13 | $26.33 | $26.33 | $26.15 | $26.15 | $22.92 | 48,476 |
| 2016-12-12 | $25.60 | $25.73 | $25.56 | $25.63 | $22.47 | 5,318 |
| 2016-12-09 | $25.49 | $25.49 | $25.46 | $25.48 | $22.33 | 2,520 |
| 2016-12-08 | $25.22 | $25.55 | $25.21 | $25.55 | $22.39 | 87,215 |
| 2016-12-07 | $24.90 | $25.18 | $24.90 | $25.17 | $22.06 | 403,078 |
| 2016-12-06 | $24.80 | $24.86 | $24.65 | $24.86 | $21.79 | 5,406 |
| 2016-12-05 | $24.84 | $24.85 | $24.84 | $24.85 | $21.78 | 107,709 |
| 2016-12-02 | $24.75 | $24.98 | $24.75 | $24.98 | $21.89 | 1,886 |
| 2016-12-01 | $24.91 | $24.91 | $24.60 | $24.60 | $21.56 | 800 |
| 2016-11-30 | $25.18 | $25.18 | $24.92 | $24.95 | $21.87 | 2,440 |
| 2016-11-29 | $24.98 | $25.07 | $24.98 | $25.01 | $21.92 | 3,865 |
| 2016-11-28 | $24.84 | $24.94 | $24.79 | $24.94 | $21.86 | 4,549 |
| 2016-11-25 | $24.66 | $24.66 | $24.66 | $24.66 | $21.62 | 3,110 |
| 2016-11-23 | $24.59 | $25.00 | $24.59 | $24.66 | $21.62 | 3,221 |
| 2016-11-22 | $24.86 | $24.86 | $24.81 | $24.81 | $21.75 | 923 |
| 2016-11-21 | $24.94 | $24.94 | $24.94 | $24.94 | $21.86 | 310 |
| 2016-11-18 | $24.98 | $25.00 | $24.98 | $25.00 | $21.91 | 975 |
| 2016-11-17 | $25.15 | $25.24 | $25.15 | $25.24 | $22.12 | 595 |
| 2016-11-16 | $24.95 | $24.95 | $24.82 | $24.82 | $21.76 | 941 |
| 2016-11-15 | $24.63 | $24.63 | $24.63 | $24.63 | $21.59 | 440 |
| 2016-11-14 | $24.70 | $24.75 | $24.56 | $24.59 | $21.55 | 3,300 |
| 2016-11-11 | $25.12 | $25.12 | $24.85 | $24.87 | $21.80 | 3,680 |
| 2016-11-10 | $24.97 | $25.23 | $24.97 | $25.23 | $22.12 | 2,902 |
| 2016-11-09 | $25.71 | $25.71 | $25.65 | $25.70 | $22.53 | 1,461 |
| 2016-11-08 | $25.83 | $25.93 | $25.83 | $25.93 | $22.73 | 1,780 |
| 2016-11-07 | $25.52 | $25.62 | $25.50 | $25.62 | $22.46 | 27,336 |
| 2016-11-04 | $25.96 | $25.96 | $25.58 | $25.58 | $22.42 | 6,678 |
| 2016-11-03 | $25.76 | $25.76 | $25.76 | $25.76 | $22.58 | 1,147 |
| 2016-11-02 | $26.35 | $26.35 | $26.35 | $26.35 | $23.10 | 10 |
| 2016-11-01 | $26.51 | $26.51 | $26.35 | $26.35 | $23.10 | 3,647 |
| 2016-10-31 | $26.50 | $26.50 | $26.39 | $26.39 | $23.13 | 3,775 |
| 2016-10-28 | $26.50 | $26.54 | $26.50 | $26.54 | $23.26 | 967 |
| 2016-10-27 | $26.55 | $26.55 | $26.55 | $26.55 | $23.27 | 5,600 |
| 2016-10-26 | $26.74 | $26.74 | $26.55 | $26.55 | $23.27 | 386 |
| 2016-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $23.40 | 6,455 |
| 2016-10-24 | $26.53 | $26.53 | $26.53 | $26.53 | $23.25 | 200 |
| 2016-10-21 | $26.40 | $26.51 | $26.40 | $26.51 | $23.24 | 685 |
| 2016-10-20 | $26.62 | $26.62 | $26.62 | $26.62 | $23.33 | 0 |
| 2016-10-19 | $26.67 | $26.67 | $26.62 | $26.62 | $23.33 | 707 |
| 2016-10-18 | $26.45 | $26.45 | $26.45 | $26.45 | $23.18 | 401 |
| 2016-10-17 | $26.45 | $26.45 | $26.45 | $26.45 | $23.18 | 202 |
| 2016-10-14 | $26.66 | $26.66 | $26.66 | $26.66 | $23.37 | 257 |
| 2016-10-13 | $27.23 | $27.23 | $27.23 | $27.23 | $23.87 | 425 |
| 2016-10-12 | $27.23 | $27.23 | $27.23 | $27.23 | $23.87 | 1,355 |
| 2016-10-11 | $27.60 | $27.60 | $27.23 | $27.23 | $23.87 | 1,812 |
| 2016-10-10 | $28.08 | $28.08 | $27.63 | $27.64 | $24.23 | 10,290 |
| 2016-10-07 | $27.61 | $27.66 | $27.61 | $27.66 | $24.25 | 4,402 |
| 2016-10-06 | $27.97 | $27.97 | $27.89 | $27.89 | $24.45 | 1,399 |
| 2016-10-05 | $28.16 | $28.16 | $28.16 | $28.16 | $24.68 | 100 |
| 2016-10-04 | $28.96 | $28.96 | $28.62 | $28.62 | $25.09 | 7,460 |
| 2016-10-03 | $28.65 | $28.73 | $28.65 | $28.73 | $25.18 | 678 |
| 2016-09-30 | $28.52 | $28.52 | $28.52 | $28.52 | $25.00 | 1,380 |
| 2016-09-29 | $28.81 | $28.81 | $28.52 | $28.52 | $25.00 | 8,235 |
| 2016-09-28 | $29.08 | $29.09 | $28.76 | $28.76 | $25.21 | 1,295 |
| 2016-09-27 | $28.64 | $28.70 | $28.64 | $28.70 | $25.16 | 8,330 |
| 2016-09-26 | $28.55 | $28.55 | $28.55 | $28.55 | $25.03 | 923 |
| 2016-09-23 | $28.63 | $28.67 | $28.63 | $28.67 | $25.13 | 3,134 |
| 2016-09-22 | $28.74 | $29.16 | $28.74 | $28.75 | $25.20 | 5,461 |
| 2016-09-21 | $28.19 | $28.19 | $28.07 | $28.19 | $24.71 | 2,590 |
| 2016-09-20 | $28.26 | $28.26 | $28.20 | $28.20 | $24.72 | 2,201 |
| 2016-09-19 | $28.06 | $28.06 | $27.97 | $27.97 | $24.52 | 991 |
| 2016-09-16 | $27.79 | $27.79 | $27.79 | $27.79 | $24.36 | 580 |
| 2016-09-15 | $27.82 | $28.44 | $27.82 | $28.41 | $24.90 | 2,911 |
| 2016-09-14 | $27.26 | $27.26 | $27.26 | $27.26 | $23.89 | 35 |
| 2016-09-13 | $27.26 | $27.26 | $27.26 | $27.26 | $23.89 | 200 |
| 2016-09-12 | $27.40 | $27.72 | $27.37 | $27.63 | $24.22 | 871 |
| 2016-09-09 | $27.37 | $27.37 | $27.35 | $27.35 | $23.97 | 676 |
| 2016-09-08 | $27.85 | $27.85 | $27.85 | $27.85 | $24.41 | 853 |
| 2016-09-07 | $28.22 | $28.22 | $28.11 | $28.11 | $24.64 | 642 |
| 2016-09-06 | $28.20 | $28.30 | $28.19 | $28.19 | $24.71 | 1,594 |
| 2016-09-02 | $27.85 | $27.85 | $27.85 | $27.85 | $24.42 | 60 |
| 2016-09-01 | $27.57 | $27.85 | $27.51 | $27.85 | $24.42 | 16,174 |
| 2016-08-31 | $27.60 | $27.62 | $27.60 | $27.62 | $24.21 | 280 |
| 2016-08-30 | $28.23 | $28.23 | $28.23 | $28.23 | $24.74 | 2,195 |
| 2016-08-29 | $28.18 | $28.29 | $28.18 | $28.23 | $24.74 | 3,891 |
| 2016-08-26 | $28.05 | $28.12 | $28.05 | $28.12 | $24.65 | 2,462 |
| 2016-08-25 | $28.22 | $28.24 | $28.22 | $28.22 | $24.74 | 5,983 |
| 2016-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $24.76 | 295 |
| 2016-08-23 | $28.45 | $28.45 | $28.45 | $28.45 | $24.94 | 940 |
| 2016-08-22 | $28.12 | $28.16 | $28.12 | $28.16 | $24.68 | 5,881 |
| 2016-08-19 | $28.21 | $28.31 | $28.21 | $28.31 | $24.82 | 818 |
| 2016-08-18 | $28.38 | $28.38 | $28.38 | $28.38 | $24.88 | 0 |
| 2016-08-17 | $28.19 | $28.38 | $28.15 | $28.38 | $24.88 | 1,581 |
| 2016-08-16 | $28.23 | $28.53 | $28.19 | $28.19 | $24.71 | 3,934 |
| 2016-08-15 | $28.22 | $28.40 | $28.15 | $28.15 | $24.67 | 2,280 |
| 2016-08-12 | $28.08 | $28.09 | $28.08 | $28.08 | $24.61 | 1,730 |
| 2016-08-11 | $28.25 | $28.36 | $28.25 | $28.36 | $24.86 | 860 |
| 2016-08-10 | $28.31 | $28.52 | $28.31 | $28.48 | $24.96 | 6,890 |
| 2016-08-09 | $28.25 | $28.32 | $28.25 | $28.32 | $24.51 | 764 |
| 2016-08-08 | $28.25 | $28.43 | $28.25 | $28.43 | $24.60 | 1,595 |
| 2016-08-05 | $28.39 | $28.39 | $28.37 | $28.37 | $24.55 | 820 |
| 2016-08-04 | $28.31 | $28.70 | $28.31 | $28.70 | $24.84 | 3,700 |
| 2016-08-03 | $28.24 | $28.24 | $28.17 | $28.18 | $24.39 | 3,034 |
| 2016-08-02 | $28.74 | $28.74 | $28.74 | $28.74 | $24.87 | 440 |
| 2016-08-01 | $28.36 | $28.36 | $28.36 | $28.36 | $24.54 | 205 |
| 2016-07-29 | $28.59 | $28.69 | $28.59 | $28.67 | $24.81 | 3,429 |
| 2016-07-28 | $28.82 | $28.82 | $28.60 | $28.75 | $24.88 | 9,961 |
| 2016-07-27 | $27.90 | $27.90 | $27.80 | $27.80 | $24.06 | 1,901 |
| 2016-07-26 | $28.15 | $28.24 | $28.15 | $28.16 | $24.37 | 3,336 |
| 2016-07-25 | $27.93 | $27.99 | $27.93 | $27.95 | $24.19 | 572 |
| 2016-07-22 | $27.93 | $28.08 | $27.93 | $28.00 | $24.23 | 1,262 |
| 2016-07-21 | $27.40 | $27.40 | $27.40 | $27.40 | $23.71 | 50 |
| 2016-07-20 | $27.40 | $27.40 | $27.40 | $27.40 | $23.71 | 0 |
| 2016-07-19 | $27.48 | $27.48 | $27.40 | $27.40 | $23.71 | 1,292 |
| 2016-07-18 | $27.99 | $27.99 | $27.99 | $27.99 | $24.22 | 2,050 |
| 2016-07-15 | $27.72 | $27.72 | $27.72 | $27.72 | $23.99 | 300 |
| 2016-07-14 | $28.48 | $28.48 | $27.85 | $27.88 | $24.13 | 3,271 |
| 2016-07-13 | $28.01 | $28.38 | $27.91 | $28.38 | $24.56 | 12,160 |
| 2016-07-12 | $28.03 | $28.03 | $28.03 | $28.03 | $24.26 | 620 |
| 2016-07-11 | $27.67 | $27.67 | $27.67 | $27.67 | $23.95 | 12,060 |
| 2016-07-08 | $28.33 | $28.33 | $27.74 | $27.75 | $24.02 | 1,073 |
| 2016-07-07 | $28.07 | $28.07 | $27.89 | $27.89 | $24.14 | 11,696 |
| 2016-07-06 | $27.53 | $28.19 | $27.53 | $28.19 | $24.40 | 7,874 |
| 2016-07-05 | $27.81 | $27.81 | $27.76 | $27.76 | $24.02 | 681 |
| 2016-07-01 | $28.00 | $28.32 | $27.85 | $27.94 | $24.18 | 17,383 |
| 2016-06-30 | $27.09 | $27.70 | $27.09 | $27.70 | $23.97 | 4,698 |
| 2016-06-29 | $26.27 | $26.75 | $26.27 | $26.75 | $23.15 | 1,933 |
| 2016-06-28 | $26.43 | $26.44 | $25.67 | $26.00 | $22.50 | 3,777 |
| 2016-06-27 | $25.25 | $25.66 | $25.19 | $25.19 | $21.80 | 1,157 |
| 2016-06-24 | $26.28 | $26.37 | $25.63 | $25.67 | $22.22 | 849,715 |
| 2016-06-23 | $26.90 | $26.96 | $26.90 | $26.96 | $23.33 | 809 |
| 2016-06-22 | $27.05 | $27.42 | $27.05 | $27.42 | $23.73 | 2,279 |
| 2016-06-21 | $26.50 | $26.50 | $26.48 | $26.48 | $22.92 | 483 |
| 2016-06-20 | $25.31 | $25.31 | $25.31 | $25.31 | $21.90 | 0 |
| 2016-06-17 | $25.31 | $25.31 | $25.31 | $25.31 | $21.90 | 20,000 |
| 2016-06-16 | $25.80 | $25.80 | $25.31 | $25.31 | $21.90 | 17,045 |
| 2016-06-15 | $25.21 | $25.21 | $24.98 | $24.98 | $21.62 | 823 |
| 2016-06-14 | $24.90 | $25.15 | $24.65 | $25.15 | $21.77 | 1,413 |
| 2016-06-13 | $25.48 | $25.48 | $25.48 | $25.48 | $22.05 | 235 |
| 2016-06-10 | $26.50 | $26.50 | $26.50 | $26.50 | $22.93 | 100 |
| 2016-06-09 | $26.98 | $26.98 | $26.98 | $26.98 | $23.34 | 701 |
| 2016-06-08 | $27.20 | $27.22 | $27.20 | $27.22 | $23.56 | 1,610 |
| 2016-06-07 | $27.31 | $27.31 | $27.24 | $27.24 | $23.57 | 4,357 |
| 2016-06-06 | $27.11 | $27.12 | $27.02 | $27.08 | $23.44 | 1,531 |
| 2016-06-03 | $26.85 | $26.85 | $26.85 | $26.85 | $23.24 | 0 |
| 2016-06-02 | $26.79 | $26.86 | $26.79 | $26.85 | $23.24 | 645 |
| 2016-06-01 | $26.82 | $26.93 | $26.82 | $26.93 | $23.31 | 549 |
| 2016-05-31 | $27.19 | $27.19 | $27.10 | $27.10 | $23.45 | 3,010 |
| 2016-05-27 | $27.61 | $27.61 | $27.38 | $27.38 | $23.70 | 291 |
| 2016-05-26 | $27.34 | $27.35 | $27.30 | $27.35 | $23.67 | 1,735 |
| 2016-05-25 | $27.40 | $27.40 | $27.26 | $27.27 | $23.60 | 4,619 |
| 2016-05-24 | $27.20 | $27.20 | $27.20 | $27.20 | $23.54 | 260 |
| 2016-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.93 | 2,800 |
| 2016-05-20 | $26.59 | $26.67 | $26.50 | $26.50 | $22.93 | 1,098 |
| 2016-05-19 | $26.62 | $26.62 | $26.62 | $26.62 | $23.04 | 0 |
| 2016-05-18 | $26.62 | $26.62 | $26.62 | $26.62 | $23.04 | 2,250 |
| 2016-05-17 | $26.87 | $26.87 | $26.71 | $26.71 | $23.12 | 1,342 |
| 2016-05-16 | $27.10 | $27.10 | $27.10 | $27.10 | $23.45 | 310 |
| 2016-05-13 | $26.94 | $27.15 | $26.92 | $26.99 | $23.36 | 2,460 |
| 2016-05-12 | $27.40 | $27.40 | $27.40 | $27.40 | $23.71 | 120 |
| 2016-05-11 | $27.11 | $27.20 | $27.05 | $27.19 | $23.53 | 10,872 |
| 2016-05-10 | $27.21 | $27.29 | $27.17 | $27.17 | $23.51 | 723 |
| 2016-05-09 | $27.14 | $27.21 | $27.10 | $27.17 | $23.51 | 2,094 |
| 2016-05-06 | $26.98 | $26.98 | $26.98 | $26.98 | $23.35 | 0 |
| 2016-05-05 | $27.24 | $27.24 | $26.98 | $26.98 | $23.35 | 2,978 |
| 2016-05-04 | $27.00 | $27.00 | $26.76 | $26.80 | $23.19 | 3,693 |
| 2016-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.37 | 1,400 |
| 2016-05-02 | $27.11 | $27.40 | $27.11 | $27.14 | $23.49 | 2,143 |
| 2016-04-29 | $27.02 | $27.02 | $26.80 | $26.80 | $23.19 | 2,252 |
| 2016-04-28 | $27.08 | $27.13 | $27.08 | $27.13 | $23.48 | 417 |
| 2016-04-27 | $27.00 | $27.00 | $26.95 | $26.96 | $23.33 | 4,653 |
| 2016-04-26 | $27.24 | $27.49 | $27.22 | $27.48 | $23.78 | 1,405 |
| 2016-04-25 | $27.44 | $27.44 | $27.21 | $27.21 | $23.55 | 700 |
| 2016-04-22 | $27.23 | $27.58 | $27.04 | $27.12 | $23.47 | 4,617 |
| 2016-04-21 | $27.70 | $27.70 | $27.40 | $27.40 | $23.71 | 730 |
| 2016-04-20 | $27.91 | $27.91 | $27.91 | $27.91 | $24.15 | 210 |
| 2016-04-19 | $27.85 | $27.85 | $27.82 | $27.82 | $24.08 | 3,373 |
| 2016-04-18 | $27.30 | $27.30 | $27.26 | $27.26 | $23.59 | 1,077 |
| 2016-04-15 | $27.29 | $27.29 | $27.28 | $27.28 | $23.61 | 573 |
| 2016-04-14 | $27.21 | $27.21 | $27.21 | $27.21 | $23.55 | 595 |
| 2016-04-13 | $27.02 | $27.10 | $27.02 | $27.10 | $23.45 | 1,169 |
| 2016-04-12 | $26.85 | $26.85 | $26.85 | $26.85 | $23.24 | 213 |
| 2016-04-11 | $26.82 | $26.87 | $26.82 | $26.85 | $23.24 | 9,585 |
| 2016-04-08 | $26.70 | $26.72 | $26.70 | $26.70 | $23.11 | 4,910 |
| 2016-04-07 | $27.00 | $27.00 | $26.60 | $26.60 | $23.02 | 1,257 |
| 2016-04-06 | $27.00 | $27.00 | $26.65 | $26.70 | $23.11 | 5,910 |
| 2016-04-05 | $26.44 | $26.65 | $26.44 | $26.65 | $23.06 | 567 |
| 2016-04-04 | $26.86 | $26.90 | $26.80 | $26.82 | $23.21 | 2,015 |
| 2016-04-01 | $26.53 | $26.64 | $26.53 | $26.64 | $23.05 | 1,755 |
| 2016-03-31 | $26.84 | $27.37 | $26.80 | $26.80 | $23.19 | 1,542 |
| 2016-03-30 | $27.14 | $27.14 | $27.14 | $27.14 | $23.49 | 140 |
| 2016-03-29 | $26.57 | $26.83 | $26.57 | $26.83 | $23.22 | 9,461 |
| 2016-03-28 | $26.52 | $26.52 | $26.37 | $26.38 | $22.83 | 3,010 |
| 2016-03-24 | $26.35 | $26.36 | $26.35 | $26.36 | $22.81 | 595 |
| 2016-03-23 | $26.45 | $26.61 | $26.40 | $26.40 | $22.85 | 1,382 |
| 2016-03-22 | $26.48 | $26.96 | $26.43 | $26.44 | $22.88 | 2,989 |
| 2016-03-21 | $26.77 | $26.77 | $26.63 | $26.63 | $23.05 | 214 |
| 2016-03-18 | $26.86 | $26.97 | $26.86 | $26.95 | $23.32 | 1,835 |
| 2016-03-17 | $26.93 | $27.08 | $26.93 | $27.08 | $23.44 | 2,294 |
| 2016-03-16 | $26.64 | $26.80 | $26.60 | $26.80 | $23.19 | 1,340 |
| 2016-03-15 | $26.59 | $26.98 | $26.59 | $26.98 | $23.34 | 511 |
| 2016-03-14 | $26.79 | $26.94 | $26.79 | $26.94 | $23.32 | 823 |
| 2016-03-11 | $27.11 | $27.11 | $26.72 | $26.73 | $23.13 | 5,052 |
| 2016-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $22.93 | 2,130 |
| 2016-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $22.97 | 391 |
| 2016-03-08 | $26.55 | $26.55 | $26.55 | $26.55 | $22.97 | 473 |
| 2016-03-07 | $26.55 | $26.55 | $26.26 | $26.26 | $22.73 | 1,656 |
| 2016-03-04 | $26.32 | $26.38 | $26.32 | $26.38 | $22.83 | 1,060 |
| 2016-03-03 | $26.29 | $26.29 | $26.16 | $26.16 | $22.64 | 5,020 |
| 2016-03-02 | $25.73 | $26.00 | $25.67 | $26.00 | $22.50 | 2,478 |
| 2016-03-01 | $26.00 | $26.04 | $26.00 | $26.04 | $22.54 | 1,246 |
| 2016-02-29 | $25.65 | $25.85 | $25.65 | $25.69 | $22.23 | 784 |
| 2016-02-26 | $25.96 | $25.96 | $25.66 | $25.68 | $22.22 | 1,990 |
| 2016-02-25 | $25.84 | $26.65 | $25.84 | $26.02 | $22.52 | 6,526 |
| 2016-02-24 | $25.94 | $25.94 | $25.94 | $25.94 | $22.45 | 20 |
| 2016-02-23 | $26.11 | $26.16 | $25.88 | $25.94 | $22.26 | 9,923 |
| 2016-02-22 | $26.15 | $26.15 | $26.03 | $26.14 | $22.43 | 2,679 |
| 2016-02-19 | $25.94 | $26.55 | $25.83 | $25.87 | $22.20 | 914 |
| 2016-02-18 | $25.98 | $26.00 | $25.82 | $25.82 | $22.15 | 4,377 |
| 2016-02-17 | $25.88 | $26.16 | $25.88 | $26.16 | $22.44 | 1,011 |
| 2016-02-16 | $25.63 | $26.15 | $25.63 | $25.76 | $22.10 | 5,027 |
| 2016-02-12 | $25.31 | $25.68 | $25.31 | $25.46 | $21.84 | 4,940 |
| 2016-02-11 | $25.08 | $25.08 | $25.08 | $25.08 | $21.52 | 380 |
| 2016-02-10 | $25.73 | $25.93 | $25.67 | $25.93 | $22.24 | 5,623 |
| 2016-02-09 | $25.56 | $25.65 | $25.56 | $25.65 | $22.01 | 450 |
| 2016-02-08 | $25.80 | $26.10 | $25.54 | $26.10 | $22.39 | 625 |
| 2016-02-05 | $25.88 | $25.90 | $25.87 | $25.88 | $22.20 | 2,690 |
| 2016-02-04 | $26.72 | $26.72 | $26.55 | $26.55 | $22.78 | 420 |
| 2016-02-03 | $27.19 | $27.71 | $27.05 | $27.71 | $23.77 | 2,611 |
| 2016-02-02 | $27.19 | $27.43 | $27.10 | $27.10 | $23.25 | 2,400 |
| 2016-02-01 | $27.10 | $27.41 | $27.10 | $27.41 | $23.52 | 2,224 |
| 2016-01-29 | $26.75 | $27.10 | $26.30 | $27.10 | $23.25 | 605 |
| 2016-01-28 | $26.36 | $26.36 | $26.36 | $26.36 | $22.62 | 171 |
| 2016-01-27 | $26.57 | $26.97 | $26.39 | $26.39 | $22.64 | 47,390 |
| 2016-01-26 | $26.76 | $26.76 | $26.63 | $26.63 | $22.85 | 590 |
| 2016-01-25 | $26.42 | $26.42 | $25.98 | $25.98 | $22.29 | 4,877 |
| 2016-01-22 | $26.31 | $26.50 | $26.31 | $26.42 | $22.67 | 32,049 |
| 2016-01-21 | $25.55 | $25.84 | $25.55 | $25.82 | $22.15 | 573 |
| 2016-01-20 | $25.36 | $25.60 | $25.12 | $25.49 | $21.87 | 144,417 |
| 2016-01-19 | $26.20 | $26.30 | $25.59 | $25.60 | $21.96 | 33,790 |
| 2016-01-15 | $26.02 | $26.02 | $26.02 | $26.02 | $22.32 | 57,850 |
| 2016-01-14 | $26.04 | $26.04 | $26.02 | $26.02 | $22.32 | 1,870 |
| 2016-01-13 | $26.51 | $26.56 | $26.14 | $26.14 | $22.43 | 2,610 |
| 2016-01-12 | $26.78 | $26.85 | $26.36 | $26.37 | $22.62 | 1,350 |
| 2016-01-11 | $26.06 | $26.06 | $26.06 | $26.06 | $22.36 | 196 |
| 2016-01-08 | $26.26 | $26.70 | $26.20 | $26.70 | $22.91 | 1,413 |
| 2016-01-07 | $26.19 | $26.31 | $25.98 | $26.24 | $22.51 | 6,343 |
| 2016-01-06 | $26.63 | $26.69 | $26.63 | $26.69 | $22.90 | 2,549 |
| 2016-01-05 | $27.50 | $27.50 | $26.88 | $27.19 | $23.33 | 2,018 |
| 2016-01-04 | $26.58 | $26.72 | $26.47 | $26.61 | $22.83 | 22,211 |
| 2015-12-31 | $27.29 | $27.50 | $27.29 | $27.29 | $23.41 | 1,213 |
| 2015-12-30 | $27.58 | $27.66 | $27.47 | $27.47 | $23.57 | 7,435 |
| 2015-12-29 | $27.52 | $27.52 | $27.51 | $27.51 | $23.60 | 3,730 |
| 2015-12-28 | $27.02 | $27.09 | $27.02 | $27.09 | $23.24 | 340 |
| 2015-12-24 | $27.35 | $27.35 | $27.35 | $27.35 | $23.46 | 580 |
| 2015-12-23 | $27.19 | $28.10 | $27.19 | $28.10 | $24.11 | 6,325 |
| 2015-12-22 | $26.65 | $27.14 | $26.65 | $27.14 | $23.29 | 6,721 |
| 2015-12-21 | $27.55 | $27.55 | $26.65 | $26.65 | $22.86 | 1,562 |
| 2015-12-18 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 2,929 |
| 2015-12-17 | $27.10 | $27.10 | $27.10 | $27.10 | $23.25 | 2,400 |
| 2015-12-16 | $27.18 | $27.18 | $27.18 | $27.18 | $23.32 | 1,632 |
| 2015-12-15 | $27.39 | $27.39 | $27.18 | $27.18 | $23.32 | 1,632 |
| 2015-12-14 | $27.70 | $27.70 | $27.70 | $27.70 | $23.77 | 331 |
| 2015-12-11 | $27.48 | $27.60 | $27.30 | $27.60 | $23.68 | 4,053 |
| 2015-12-10 | $27.74 | $27.77 | $27.74 | $27.77 | $23.83 | 396 |
| 2015-12-09 | $27.72 | $27.72 | $27.72 | $27.72 | $23.78 | 1,100 |
| 2015-12-08 | $28.14 | $28.14 | $27.90 | $27.90 | $23.94 | 3,671 |
| 2015-12-07 | $28.48 | $28.48 | $28.35 | $28.41 | $24.37 | 2,654 |
| 2015-12-04 | $28.43 | $28.52 | $28.43 | $28.52 | $24.47 | 368 |
| 2015-12-03 | $28.70 | $28.70 | $28.45 | $28.45 | $24.41 | 2,357 |
| 2015-12-02 | $28.99 | $28.99 | $28.75 | $28.75 | $24.67 | 2,420 |
| 2015-12-01 | $28.63 | $28.63 | $28.63 | $28.63 | $24.56 | 539 |
| 2015-11-30 | $28.80 | $28.80 | $28.80 | $28.80 | $24.71 | 500 |
| 2015-11-27 | $28.86 | $28.86 | $28.86 | $28.86 | $24.76 | 13,088 |
| 2015-11-25 | $28.86 | $28.86 | $28.86 | $28.86 | $24.76 | 100 |
| 2015-11-24 | $28.80 | $29.00 | $28.56 | $28.56 | $24.50 | 10,140 |
| 2015-11-23 | $29.25 | $29.25 | $28.80 | $28.80 | $24.71 | 2,861 |
| 2015-11-20 | $29.24 | $29.80 | $29.24 | $29.80 | $25.57 | 3,100 |
| 2015-11-19 | $29.05 | $29.15 | $28.90 | $28.90 | $24.79 | 1,415 |
| 2015-11-18 | $28.49 | $28.55 | $28.49 | $28.55 | $24.49 | 578 |
| 2015-11-17 | $28.78 | $29.00 | $28.45 | $29.00 | $24.88 | 1,050 |
| 2015-11-16 | $28.18 | $28.33 | $28.13 | $28.13 | $24.13 | 750 |
| 2015-11-13 | $28.32 | $28.45 | $27.81 | $28.45 | $24.41 | 6,290 |
| 2015-11-12 | $28.77 | $28.95 | $28.66 | $28.75 | $24.67 | 31,886 |
| 2015-11-11 | $28.76 | $29.20 | $28.58 | $28.84 | $24.75 | 2,798 |
| 2015-11-10 | $28.00 | $28.30 | $28.00 | $28.30 | $24.28 | 3,571 |
| 2015-11-09 | $29.20 | $29.20 | $29.20 | $29.20 | $25.05 | 0 |
| 2015-11-06 | $29.20 | $29.20 | $29.20 | $29.20 | $25.05 | 20 |
| 2015-11-05 | $29.20 | $29.20 | $29.20 | $29.20 | $25.05 | 465 |
| 2015-11-04 | $28.85 | $28.96 | $28.85 | $28.90 | $24.79 | 6,990 |
| 2015-11-03 | $28.73 | $28.73 | $28.73 | $28.73 | $24.65 | 160 |
| 2015-11-02 | $28.66 | $28.71 | $28.66 | $28.71 | $24.63 | 2,174 |
| 2015-10-30 | $28.66 | $28.66 | $28.66 | $28.66 | $24.59 | 670 |
| 2015-10-29 | $28.72 | $28.72 | $28.66 | $28.66 | $24.59 | 1,472 |
| 2015-10-28 | $28.80 | $28.80 | $28.80 | $28.80 | $24.71 | 1,371 |
| 2015-10-27 | $28.57 | $28.57 | $28.32 | $28.32 | $24.30 | 969 |
| 2015-10-26 | $28.62 | $28.62 | $28.62 | $28.62 | $24.55 | 647 |
| 2015-10-23 | $28.52 | $28.52 | $28.52 | $28.52 | $24.47 | 8,150 |
| 2015-10-22 | $28.59 | $28.59 | $28.50 | $28.52 | $24.47 | 2,546 |
| 2015-10-21 | $28.25 | $28.59 | $28.25 | $28.30 | $24.28 | 2,071 |
| 2015-10-20 | $28.48 | $28.48 | $28.40 | $28.40 | $24.37 | 2,252 |
| 2015-10-19 | $28.32 | $28.32 | $28.32 | $28.32 | $24.30 | 218 |
| 2015-10-16 | $28.18 | $28.18 | $28.18 | $28.18 | $24.17 | 770 |
| 2015-10-15 | $28.40 | $28.65 | $28.18 | $28.22 | $24.21 | 8,491 |
| 2015-10-14 | $27.91 | $28.30 | $27.72 | $28.10 | $24.11 | 6,397 |
| 2015-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $24.02 | 20,240 |
| 2015-10-12 | $27.88 | $28.07 | $27.88 | $28.00 | $24.02 | 10,568 |
| 2015-10-09 | $27.91 | $27.91 | $27.91 | $27.91 | $23.95 | 44 |
| 2015-10-08 | $28.21 | $28.50 | $27.91 | $27.91 | $23.95 | 500 |
| 2015-10-07 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 1,294 |
| 2015-10-06 | $27.31 | $27.45 | $27.31 | $27.45 | $23.55 | 12,375 |
| 2015-10-05 | $27.17 | $27.42 | $27.17 | $27.42 | $23.53 | 2,516 |
| 2015-10-02 | $26.60 | $26.60 | $26.60 | $26.60 | $22.82 | 5,000 |
| 2015-10-01 | $26.62 | $26.62 | $26.59 | $26.60 | $22.82 | 2,550 |
| 2015-09-30 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 960 |
| 2015-09-29 | $25.74 | $25.86 | $25.74 | $25.86 | $22.19 | 938 |
| 2015-09-28 | $26.38 | $26.38 | $26.15 | $26.15 | $22.44 | 9,271 |
| 2015-09-25 | $26.35 | $26.54 | $26.35 | $26.54 | $22.77 | 491 |
| 2015-09-24 | $26.20 | $26.20 | $25.86 | $25.97 | $22.28 | 26,820 |
| 2015-09-23 | $26.29 | $26.29 | $26.25 | $26.25 | $22.52 | 2,260 |
| 2015-09-22 | $26.28 | $26.28 | $26.16 | $26.16 | $22.44 | 2,381 |
| 2015-09-21 | $27.35 | $27.65 | $27.21 | $27.65 | $23.72 | 2,455 |
| 2015-09-18 | $27.30 | $27.30 | $27.15 | $27.15 | $23.29 | 1,681 |
| 2015-09-17 | $27.40 | $27.71 | $27.40 | $27.71 | $23.77 | 330 |
| 2015-09-16 | $27.70 | $27.70 | $27.35 | $27.35 | $23.46 | 1,192 |
| 2015-09-15 | $26.58 | $26.58 | $26.58 | $26.58 | $22.80 | 1,050 |
| 2015-09-14 | $26.26 | $26.32 | $26.26 | $26.32 | $22.58 | 1,487 |
| 2015-09-11 | $26.36 | $26.40 | $26.21 | $26.26 | $22.53 | 1,154 |
| 2015-09-10 | $26.64 | $26.64 | $26.64 | $26.64 | $22.86 | 241 |
| 2015-09-09 | $26.62 | $26.62 | $26.62 | $26.62 | $22.83 | 191 |
| 2015-09-08 | $26.32 | $26.70 | $26.16 | $26.32 | $22.58 | 1,183 |
Diageo plc (DGEAF) News Headlines
.jpg)
.jpg)
Recent Diageo plc (DGEAF) News
.jpg)
.jpg)
Similar Companies to Diageo plc (DGEAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |