PowerShares DB Gold Double Long ETN (DGP) Exchange: NYSE ARCA
Data as of June 25, 2025
$103.83 ($0.29) 0.28%
PowerShares DB Gold Double Long ETN - Daily Information
Click for more stock information on PowerShares DB Gold Double Long ETN.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $102.95 |
| Previous Close | $103.83 |
| High | $104.09 |
| Low | $102.47 |
| Adjusted Open | $102.95 |
| Previous Adjusted Close | $103.83 |
| Adjusted High | $104.09 |
| Adjusted Low | $102.47 |
About PowerShares DB Gold Double Long ETN (DGP)
Historical ETF prices for PowerShares DB Gold Double Long ETN (DGP). No Description Available
Invest in PowerShares DB Gold Double Long ETN (DGP)
Historical Stock Data for PowerShares DB Gold Double Long ETN (DGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $102.95 | $104.09 | $102.47 | $103.83 | $103.83 | 14,717 |
| 2025-06-18 | $104.13 | $105.58 | $103.17 | $103.54 | $103.54 | 12,962 |
| 2025-06-17 | $105.08 | $105.88 | $104.01 | $105.13 | $105.13 | 16,831 |
| 2025-06-16 | $106.80 | $106.83 | $104.95 | $105.01 | $105.01 | 46,725 |
| 2025-06-13 | $108.28 | $108.83 | $106.87 | $107.30 | $107.30 | 43,830 |
| 2025-06-12 | $104.81 | $105.64 | $104.34 | $105.18 | $105.18 | 24,183 |
| 2025-06-11 | $102.05 | $102.86 | $101.15 | $102.83 | $102.83 | 23,089 |
| 2025-06-10 | $102.14 | $102.56 | $101.09 | $101.53 | $101.53 | 15,367 |
| 2025-06-09 | $100.80 | $102.08 | $100.50 | $101.74 | $101.74 | 13,602 |
| 2025-06-06 | $102.63 | $102.63 | $100.30 | $100.30 | $100.30 | 10,318 |
| 2025-06-05 | $104.90 | $106.27 | $102.06 | $103.17 | $103.17 | 23,827 |
| 2025-06-04 | $103.49 | $105.00 | $103.09 | $104.71 | $104.71 | 17,885 |
| 2025-06-03 | $103.35 | $103.46 | $102.35 | $103.25 | $103.25 | 12,358 |
| 2025-06-02 | $103.81 | $104.67 | $102.97 | $104.62 | $104.62 | 20,906 |
| 2025-05-30 | $99.83 | $99.83 | $98.04 | $99.65 | $99.65 | 15,050 |
| 2025-05-29 | $101.15 | $101.50 | $100.24 | $101.17 | $101.17 | 22,632 |
| 2025-05-28 | $100.11 | $100.77 | $99.55 | $100.18 | $100.18 | 6,146 |
| 2025-05-27 | $100.55 | $101.00 | $99.28 | $100.21 | $100.21 | 24,382 |
| 2025-05-23 | $103.00 | $104.60 | $102.19 | $103.68 | $103.68 | 24,883 |
| 2025-05-22 | $100.71 | $100.71 | $99.08 | $99.71 | $99.71 | 19,168 |
| 2025-05-21 | $100.70 | $101.69 | $100.12 | $101.45 | $101.45 | 28,055 |
| 2025-05-20 | $96.71 | $99.99 | $96.46 | $99.97 | $99.97 | 17,523 |
| 2025-05-19 | $96.07 | $96.63 | $95.50 | $96.03 | $96.03 | 25,533 |
| 2025-05-16 | $92.56 | $93.82 | $92.34 | $93.73 | $93.73 | 35,431 |
| 2025-05-15 | $93.68 | $96.25 | $93.52 | $95.97 | $95.97 | 19,049 |
| 2025-05-14 | $93.80 | $94.20 | $92.11 | $92.62 | $92.62 | 30,532 |
| 2025-05-13 | $97.16 | $97.54 | $96.16 | $97.38 | $97.38 | 35,918 |
| 2025-05-12 | $97.00 | $97.16 | $95.13 | $95.99 | $95.99 | 46,041 |
| 2025-05-09 | $102.99 | $103.29 | $101.68 | $101.96 | $101.96 | 29,007 |
| 2025-05-08 | $103.98 | $104.30 | $99.85 | $100.58 | $100.58 | 69,587 |
| 2025-05-07 | $105.92 | $106.23 | $104.49 | $104.67 | $104.67 | 30,784 |
| 2025-05-06 | $106.19 | $108.00 | $105.40 | $107.72 | $107.72 | 36,089 |
| 2025-05-05 | $101.13 | $102.77 | $100.90 | $102.06 | $102.06 | 31,617 |
| 2025-05-02 | $97.56 | $98.08 | $95.29 | $96.17 | $96.17 | 31,465 |
| 2025-05-01 | $95.40 | $97.00 | $94.30 | $95.88 | $95.88 | 58,687 |
| 2025-04-30 | $100.87 | $101.62 | $99.61 | $100.15 | $100.15 | 34,747 |
| 2025-04-29 | $102.19 | $102.19 | $100.72 | $101.12 | $101.12 | 22,208 |
| 2025-04-28 | $100.94 | $104.09 | $100.21 | $104.09 | $104.09 | 26,933 |
| 2025-04-25 | $99.00 | $100.97 | $98.35 | $100.80 | $100.80 | 31,513 |
| 2025-04-24 | $102.09 | $103.29 | $101.18 | $103.09 | $103.09 | 20,735 |
| 2025-04-23 | $100.44 | $101.49 | $98.28 | $100.13 | $100.13 | 101,278 |
| 2025-04-22 | $109.72 | $109.72 | $104.50 | $105.18 | $105.18 | 59,085 |
| 2025-04-21 | $108.10 | $108.48 | $106.97 | $108.00 | $108.00 | 33,968 |
| 2025-04-17 | $102.32 | $102.86 | $99.70 | $102.00 | $102.00 | 16,544 |
| 2025-04-16 | $101.12 | $104.00 | $100.42 | $103.25 | $103.25 | 30,577 |
| 2025-04-15 | $95.62 | $97.25 | $95.11 | $96.75 | $96.75 | 14,462 |
| 2025-04-14 | $95.05 | $96.14 | $93.41 | $95.43 | $95.43 | 24,009 |
| 2025-04-11 | $97.00 | $97.86 | $94.00 | $96.84 | $96.84 | 35,729 |
| 2025-04-10 | $90.95 | $93.98 | $90.14 | $93.15 | $93.15 | 40,657 |
| 2025-04-09 | $87.04 | $89.30 | $82.49 | $88.77 | $88.77 | 40,684 |
| 2025-04-08 | $83.84 | $84.19 | $81.81 | $82.09 | $82.09 | 15,084 |
| 2025-04-07 | $84.33 | $84.77 | $81.07 | $82.87 | $82.87 | 130,447 |
| 2025-04-04 | $88.07 | $88.07 | $82.50 | $85.27 | $85.27 | 41,789 |
| 2025-04-03 | $87.89 | $91.51 | $87.09 | $89.97 | $89.97 | 28,100 |
| 2025-04-02 | $91.25 | $92.50 | $90.81 | $91.57 | $91.57 | 26,770 |
| 2025-04-01 | $91.75 | $91.98 | $88.01 | $90.80 | $90.80 | 35,906 |
| 2025-03-31 | $91.20 | $92.40 | $89.90 | $90.98 | $90.98 | 26,140 |
| 2025-03-28 | $88.64 | $89.30 | $87.07 | $88.70 | $88.70 | 27,373 |
| 2025-03-27 | $87.15 | $88.04 | $87.15 | $87.98 | $87.98 | 16,469 |
| 2025-03-26 | $86.21 | $86.21 | $85.38 | $85.38 | $85.38 | 5,878 |
| 2025-03-25 | $85.41 | $86.65 | $85.41 | $85.58 | $85.58 | 26,397 |
| 2025-03-24 | $85.53 | $85.73 | $84.72 | $85.35 | $85.35 | 16,005 |
| 2025-03-21 | $86.51 | $86.51 | $84.43 | $85.14 | $85.14 | 19,022 |
| 2025-03-20 | $85.65 | $86.79 | $85.65 | $86.79 | $86.79 | 22,573 |
| 2025-03-19 | $86.20 | $87.56 | $86.04 | $87.26 | $87.26 | 15,773 |
| 2025-03-18 | $86.20 | $86.72 | $85.65 | $86.67 | $86.67 | 21,107 |
| 2025-03-17 | $84.60 | $84.75 | $83.87 | $84.72 | $84.72 | 37,165 |
| 2025-03-14 | $85.00 | $85.00 | $83.50 | $83.90 | $83.90 | 14,408 |
| 2025-03-13 | $81.82 | $84.25 | $81.76 | $84.06 | $84.06 | 21,251 |
| 2025-03-12 | $79.55 | $81.44 | $79.55 | $81.00 | $81.00 | 11,377 |
| 2025-03-11 | $79.49 | $80.64 | $79.49 | $80.34 | $80.34 | 8,811 |
| 2025-03-10 | $79.40 | $80.32 | $78.19 | $78.59 | $78.59 | 16,452 |
| 2025-03-07 | $79.87 | $81.82 | $79.52 | $79.90 | $79.90 | 7,184 |
| 2025-03-06 | $80.37 | $80.69 | $79.69 | $79.72 | $79.72 | 4,244 |
| 2025-03-05 | $80.00 | $81.13 | $80.00 | $80.71 | $80.71 | 7,242 |
| 2025-03-04 | $80.89 | $80.90 | $79.84 | $80.64 | $80.64 | 14,849 |
| 2025-03-03 | $78.11 | $79.43 | $78.11 | $78.97 | $78.97 | 15,564 |
| 2025-02-28 | $76.39 | $77.76 | $76.11 | $77.14 | $77.14 | 12,562 |
| 2025-02-27 | $79.06 | $79.06 | $78.05 | $78.18 | $78.18 | 10,013 |
| 2025-02-26 | $79.99 | $80.75 | $79.82 | $80.34 | $80.34 | 13,917 |
| 2025-02-25 | $81.95 | $81.95 | $79.14 | $80.19 | $80.19 | 13,218 |
| 2025-02-24 | $82.33 | $82.50 | $81.33 | $82.16 | $82.16 | 15,332 |
| 2025-02-21 | $80.76 | $81.84 | $80.76 | $81.46 | $81.46 | 7,731 |
| 2025-02-20 | $81.02 | $81.80 | $81.02 | $81.61 | $81.61 | 3,292 |
| 2025-02-19 | $81.84 | $81.85 | $80.78 | $81.43 | $81.43 | 13,408 |
| 2025-02-18 | $80.85 | $82.98 | $80.85 | $81.43 | $81.43 | 7,047 |
| 2025-02-14 | $80.87 | $80.87 | $78.56 | $78.68 | $78.68 | 10,752 |
| 2025-02-13 | $81.37 | $81.94 | $80.71 | $81.94 | $81.94 | 9,380 |
| 2025-02-12 | $80.68 | $80.71 | $79.88 | $80.21 | $80.21 | 13,904 |
| 2025-02-11 | $80.99 | $81.00 | $78.97 | $80.40 | $80.40 | 6,861 |
| 2025-02-10 | $80.29 | $81.68 | $80.29 | $80.66 | $80.66 | 15,476 |
| 2025-02-07 | $78.80 | $79.37 | $77.66 | $77.80 | $77.80 | 6,795 |
| 2025-02-06 | $77.51 | $79.00 | $76.93 | $77.62 | $77.62 | 7,016 |
| 2025-02-05 | $77.95 | $78.66 | $77.45 | $77.64 | $77.64 | 12,066 |
| 2025-02-04 | $76.72 | $77.73 | $76.61 | $77.05 | $77.05 | 6,836 |
| 2025-02-03 | $76.53 | $76.90 | $75.99 | $76.00 | $76.00 | 23,865 |
| 2025-01-31 | $76.36 | $76.52 | $74.64 | $74.64 | $74.64 | 9,680 |
| 2025-01-30 | $73.87 | $76.23 | $73.87 | $75.73 | $75.73 | 12,442 |
| 2025-01-29 | $73.50 | $73.50 | $72.84 | $73.36 | $73.36 | 1,368 |
| 2025-01-28 | $72.99 | $73.66 | $72.99 | $73.66 | $73.66 | 10,344 |
| 2025-01-27 | $72.26 | $72.27 | $71.67 | $72.03 | $72.03 | 9,158 |
| 2025-01-24 | $73.95 | $74.41 | $73.64 | $73.64 | $73.64 | 3,390 |
| 2025-01-23 | $72.25 | $73.07 | $72.19 | $73.07 | $73.07 | 2,019 |
| 2025-01-22 | $72.91 | $73.39 | $72.71 | $72.89 | $72.89 | 8,987 |
| 2025-01-21 | $71.76 | $72.86 | $71.76 | $72.78 | $72.78 | 12,041 |
| 2025-01-17 | $72.00 | $72.17 | $71.60 | $71.66 | $71.66 | 2,912 |
| 2025-01-16 | $71.91 | $72.41 | $71.61 | $71.79 | $71.79 | 8,856 |
| 2025-01-15 | $69.53 | $70.56 | $69.53 | $70.46 | $70.46 | 5,068 |
| 2025-01-14 | $68.71 | $69.14 | $68.41 | $69.14 | $69.14 | 6,778 |
| 2025-01-13 | $68.77 | $68.86 | $68.34 | $68.47 | $68.47 | 9,284 |
| 2025-01-10 | $71.24 | $71.50 | $70.20 | $70.20 | $70.20 | 15,529 |
| 2025-01-08 | $68.64 | $69.18 | $68.08 | $68.57 | $68.57 | 9,652 |
| 2025-01-07 | $68.00 | $69.24 | $67.30 | $67.67 | $67.67 | 2,171 |
| 2025-01-06 | $66.60 | $66.94 | $66.29 | $66.75 | $66.75 | 2,526 |
| 2025-01-03 | $67.79 | $68.04 | $67.17 | $67.26 | $67.26 | 3,308 |
| 2025-01-02 | $69.68 | $69.68 | $67.51 | $68.35 | $68.35 | 39,690 |
| 2024-12-31 | $66.42 | $66.83 | $65.94 | $66.70 | $66.70 | 5,911 |
| 2024-12-30 | $66.18 | $66.18 | $65.35 | $66.11 | $66.11 | 3,867 |
| 2024-12-27 | $66.24 | $66.24 | $65.58 | $66.09 | $66.09 | 2,923 |
| 2024-12-26 | $66.35 | $67.74 | $66.35 | $67.22 | $67.22 | 2,926 |
| 2024-12-24 | $65.50 | $66.07 | $65.47 | $66.07 | $66.07 | 3,003 |
| 2024-12-23 | $65.59 | $65.74 | $65.35 | $65.44 | $65.44 | 6,717 |
| 2024-12-20 | $65.66 | $66.50 | $65.66 | $66.16 | $66.16 | 11,491 |
| 2024-12-19 | $64.67 | $64.90 | $64.36 | $64.90 | $64.90 | 3,887 |
| 2024-12-18 | $66.97 | $68.10 | $64.43 | $64.43 | $64.43 | 39,329 |
| 2024-12-17 | $66.60 | $66.90 | $66.17 | $66.62 | $66.62 | 6,298 |
| 2024-12-16 | $67.96 | $67.96 | $67.21 | $67.42 | $67.42 | 2,319 |
| 2024-12-13 | $67.66 | $69.73 | $67.03 | $67.03 | $67.03 | 42,101 |
| 2024-12-12 | $69.22 | $69.22 | $66.55 | $68.74 | $68.74 | 6,412 |
| 2024-12-11 | $70.12 | $71.20 | $70.07 | $71.08 | $71.08 | 42,430 |
| 2024-12-10 | $69.40 | $69.63 | $68.92 | $69.49 | $69.49 | 5,534 |
| 2024-12-09 | $67.92 | $68.45 | $67.62 | $67.73 | $67.73 | 16,304 |
| 2024-12-06 | $65.97 | $66.51 | $65.78 | $66.10 | $66.10 | 36,829 |
| 2024-12-05 | $66.91 | $67.95 | $65.78 | $66.40 | $66.40 | 9,100 |
| 2024-12-04 | $67.42 | $67.60 | $67.13 | $67.13 | $67.13 | 5,869 |
| 2024-12-03 | $67.27 | $67.58 | $66.60 | $66.65 | $66.65 | 10,521 |
| 2024-12-02 | $64.47 | $66.95 | $64.47 | $66.55 | $66.55 | 9,745 |
| 2024-11-29 | $67.51 | $67.96 | $67.50 | $67.91 | $67.91 | 13,804 |
| 2024-11-27 | $67.31 | $67.41 | $66.70 | $66.74 | $66.74 | 4,300 |
| 2024-11-26 | $66.07 | $66.34 | $65.54 | $66.34 | $66.34 | 3,550 |
| 2024-11-25 | $67.02 | $67.89 | $65.63 | $66.25 | $66.25 | 20,876 |
| 2024-11-22 | $69.28 | $70.55 | $69.23 | $70.38 | $70.38 | 9,357 |
| 2024-11-21 | $68.10 | $68.72 | $68.00 | $68.45 | $68.45 | 10,302 |
| 2024-11-20 | $66.67 | $67.35 | $66.67 | $67.05 | $67.05 | 10,546 |
| 2024-11-19 | $66.42 | $66.42 | $65.92 | $66.34 | $66.34 | 13,260 |
| 2024-11-18 | $65.27 | $65.39 | $65.09 | $65.22 | $65.22 | 5,737 |
| 2024-11-15 | $63.60 | $63.60 | $62.41 | $62.41 | $62.41 | 8,445 |
| 2024-11-14 | $62.70 | $63.40 | $62.14 | $62.98 | $62.98 | 14,145 |
| 2024-11-13 | $65.35 | $65.35 | $63.26 | $63.31 | $63.31 | 12,707 |
| 2024-11-12 | $65.44 | $65.70 | $64.41 | $65.13 | $65.13 | 9,898 |
| 2024-11-11 | $65.41 | $67.90 | $65.31 | $66.47 | $66.47 | 28,773 |
| 2024-11-08 | $69.77 | $69.77 | $69.17 | $69.20 | $69.20 | 9,673 |
| 2024-11-07 | $69.46 | $71.00 | $69.35 | $70.29 | $70.29 | 9,987 |
| 2024-11-06 | $65.80 | $69.28 | $65.80 | $68.00 | $68.00 | 132,500 |
| 2024-11-05 | $72.46 | $72.93 | $71.74 | $72.40 | $72.40 | 8,070 |
| 2024-11-04 | $72.20 | $72.34 | $71.84 | $71.99 | $71.99 | 11,774 |
| 2024-11-01 | $73.24 | $73.24 | $71.73 | $71.82 | $71.82 | 12,092 |
| 2024-10-31 | $73.87 | $73.87 | $71.64 | $72.46 | $72.46 | 13,275 |
| 2024-10-30 | $74.58 | $74.75 | $73.78 | $74.56 | $74.56 | 7,754 |
| 2024-10-29 | $72.75 | $74.71 | $72.75 | $74.04 | $74.04 | 18,488 |
| 2024-10-28 | $72.28 | $72.62 | $72.24 | $72.31 | $72.31 | 3,890 |
| 2024-10-25 | $72.00 | $72.49 | $71.54 | $72.49 | $72.49 | 12,788 |
| 2024-10-24 | $72.21 | $72.34 | $71.39 | $72.02 | $72.02 | 7,516 |
| 2024-10-23 | $72.59 | $72.59 | $70.45 | $70.99 | $70.99 | 12,178 |
| 2024-10-22 | $71.91 | $72.75 | $71.91 | $72.75 | $72.75 | 13,199 |
| 2024-10-21 | $71.78 | $72.37 | $71.13 | $71.23 | $71.23 | 17,958 |
| 2024-10-18 | $70.70 | $71.48 | $70.50 | $71.18 | $71.18 | 16,598 |
| 2024-10-17 | $69.52 | $70.10 | $69.48 | $69.86 | $69.86 | 8,557 |
| 2024-10-16 | $69.40 | $69.40 | $68.67 | $69.02 | $69.02 | 4,947 |
| 2024-10-15 | $68.17 | $68.86 | $67.64 | $68.47 | $68.47 | 10,519 |
| 2024-10-14 | $69.43 | $69.43 | $67.56 | $67.90 | $67.90 | 9,146 |
| 2024-10-11 | $67.92 | $69.00 | $67.92 | $68.06 | $68.06 | 4,431 |
| 2024-10-10 | $66.45 | $66.88 | $66.10 | $66.88 | $66.88 | 3,761 |
| 2024-10-09 | $65.94 | $66.17 | $65.61 | $66.08 | $66.08 | 3,942 |
| 2024-10-08 | $67.25 | $67.34 | $65.72 | $66.52 | $66.52 | 9,950 |
| 2024-10-07 | $68.10 | $68.74 | $67.00 | $67.28 | $67.28 | 25,014 |
| 2024-10-04 | $67.93 | $68.30 | $67.93 | $68.22 | $68.22 | 9,040 |
| 2024-10-03 | $67.85 | $68.85 | $67.78 | $68.73 | $68.73 | 7,764 |
| 2024-10-02 | $68.11 | $68.47 | $67.51 | $68.27 | $68.27 | 10,286 |
| 2024-10-01 | $67.95 | $69.01 | $67.95 | $68.44 | $68.44 | 6,416 |
| 2024-09-30 | $67.55 | $67.55 | $66.75 | $67.14 | $67.14 | 13,287 |
| 2024-09-27 | $68.91 | $68.91 | $67.53 | $68.12 | $68.12 | 15,418 |
| 2024-09-26 | $68.74 | $69.30 | $68.30 | $69.09 | $69.09 | 13,936 |
| 2024-09-25 | $68.70 | $68.86 | $67.96 | $68.46 | $68.46 | 13,605 |
| 2024-09-24 | $67.18 | $68.69 | $67.00 | $68.64 | $68.64 | 14,425 |
| 2024-09-23 | $67.00 | $67.24 | $66.86 | $66.89 | $66.89 | 7,676 |
| 2024-09-20 | $66.00 | $66.89 | $65.90 | $66.63 | $66.63 | 22,650 |
| 2024-09-19 | $64.90 | $65.47 | $64.26 | $65.18 | $65.18 | 8,136 |
| 2024-09-18 | $64.09 | $65.36 | $63.13 | $63.24 | $63.24 | 12,818 |
| 2024-09-17 | $64.58 | $64.73 | $63.79 | $64.06 | $64.06 | 4,513 |
| 2024-09-16 | $64.96 | $65.00 | $64.63 | $64.90 | $64.90 | 4,075 |
| 2024-09-13 | $64.56 | $64.99 | $64.50 | $64.77 | $64.77 | 18,380 |
| 2024-09-12 | $62.74 | $63.74 | $62.74 | $63.67 | $63.67 | 10,438 |
| 2024-09-11 | $61.22 | $61.70 | $61.11 | $61.56 | $61.56 | 1,660 |
| 2024-09-10 | $61.28 | $61.78 | $61.09 | $61.71 | $61.71 | 6,149 |
| 2024-09-09 | $61.03 | $61.16 | $60.75 | $61.16 | $61.16 | 2,840 |
| 2024-09-06 | $61.29 | $61.65 | $60.43 | $60.75 | $60.75 | 8,680 |
| 2024-09-05 | $61.77 | $61.90 | $61.27 | $61.70 | $61.70 | 3,377 |
| 2024-09-04 | $60.26 | $60.92 | $60.26 | $60.67 | $60.67 | 3,134 |
| 2024-09-03 | $60.66 | $60.66 | $59.84 | $60.58 | $60.58 | 10,842 |
| 2024-08-30 | $61.61 | $61.61 | $60.88 | $61.02 | $61.02 | 5,453 |
| 2024-08-29 | $61.46 | $62.28 | $61.46 | $62.16 | $62.16 | 6,136 |
| 2024-08-28 | $61.74 | $61.74 | $61.00 | $61.50 | $61.50 | 2,650 |
| 2024-08-27 | $61.83 | $62.34 | $61.80 | $62.34 | $62.34 | 3,330 |
| 2024-08-26 | $62.65 | $62.66 | $59.78 | $61.96 | $61.96 | 4,290 |
| 2024-08-23 | $61.07 | $61.88 | $60.88 | $61.62 | $61.62 | 5,386 |
| 2024-08-22 | $60.42 | $60.42 | $59.83 | $60.32 | $60.32 | 5,902 |
| 2024-08-21 | $61.45 | $61.82 | $61.17 | $61.82 | $61.82 | 3,305 |
| 2024-08-20 | $62.55 | $62.66 | $61.42 | $62.04 | $62.04 | 7,907 |
| 2024-08-19 | $60.94 | $61.60 | $60.58 | $61.50 | $61.50 | 10,337 |
| 2024-08-16 | $59.10 | $61.83 | $59.10 | $61.83 | $61.83 | 11,282 |
| 2024-08-15 | $58.78 | $59.35 | $58.52 | $59.08 | $59.08 | 5,374 |
| 2024-08-14 | $59.12 | $59.29 | $58.38 | $58.73 | $58.73 | 5,633 |
| 2024-08-13 | $59.24 | $60.50 | $59.24 | $59.72 | $59.72 | 7,880 |
| 2024-08-12 | $58.57 | $59.98 | $58.57 | $59.89 | $59.89 | 4,584 |
| 2024-08-09 | $57.81 | $57.93 | $57.72 | $57.91 | $57.91 | 1,624 |
| 2024-08-08 | $57.13 | $57.70 | $57.09 | $57.64 | $57.64 | 3,563 |
| 2024-08-07 | $56.49 | $56.49 | $55.39 | $55.39 | $55.39 | 5,680 |
| 2024-08-06 | $56.20 | $56.20 | $55.72 | $55.91 | $55.91 | 1,948 |
| 2024-08-05 | $56.14 | $57.04 | $55.94 | $56.97 | $56.97 | 9,132 |
| 2024-08-02 | $60.00 | $60.11 | $57.27 | $58.43 | $58.43 | 8,128 |
| 2024-08-01 | $59.36 | $59.44 | $58.40 | $58.62 | $58.62 | 5,295 |
| 2024-07-31 | $58.13 | $59.21 | $57.68 | $59.01 | $59.01 | 7,600 |
| 2024-07-30 | $55.83 | $57.08 | $55.83 | $57.08 | $57.08 | 400 |
| 2024-07-29 | $56.30 | $56.30 | $55.73 | $56.01 | $56.01 | 3,544 |
| 2024-07-26 | $56.21 | $56.22 | $56.03 | $56.16 | $56.16 | 1,487 |
| 2024-07-25 | $55.18 | $55.47 | $54.68 | $55.12 | $55.12 | 7,118 |
| 2024-07-24 | $57.68 | $57.68 | $56.90 | $56.90 | $56.90 | 4,195 |
| 2024-07-23 | $57.12 | $57.32 | $56.99 | $57.32 | $57.32 | 949 |
| 2024-07-22 | $56.48 | $56.87 | $56.02 | $56.87 | $56.87 | 3,703 |
| 2024-07-19 | $56.63 | $57.10 | $56.63 | $56.75 | $56.75 | 3,011 |
| 2024-07-18 | $59.57 | $60.09 | $58.83 | $58.91 | $58.91 | 5,376 |
| 2024-07-17 | $60.50 | $60.91 | $55.16 | $59.56 | $59.56 | 9,575 |
| 2024-07-16 | $58.51 | $60.15 | $58.51 | $60.03 | $60.03 | 19,624 |
| 2024-07-15 | $58.05 | $58.40 | $57.78 | $58.24 | $58.24 | 3,625 |
| 2024-07-12 | $57.28 | $58.01 | $56.79 | $57.64 | $57.64 | 15,767 |
| 2024-07-11 | $57.30 | $58.04 | $56.85 | $57.52 | $57.52 | 10,597 |
| 2024-07-10 | $56.11 | $56.24 | $55.68 | $55.68 | $55.68 | 2,882 |
| 2024-07-09 | $55.32 | $55.40 | $54.80 | $55.40 | $55.40 | 2,206 |
| 2024-07-08 | $56.40 | $56.40 | $54.82 | $55.10 | $55.10 | 1,695 |
| 2024-07-05 | $55.80 | $56.74 | $55.80 | $56.54 | $56.54 | 7,369 |
| 2024-07-03 | $54.70 | $55.40 | $54.70 | $55.06 | $55.06 | 1,355 |
| 2024-07-02 | $53.68 | $53.86 | $53.58 | $53.86 | $53.86 | 561 |
| 2024-07-01 | $55.00 | $55.00 | $53.50 | $54.50 | $54.50 | 2,365 |
| 2024-06-28 | $53.55 | $53.74 | $53.55 | $53.71 | $53.71 | 605 |
| 2024-06-27 | $53.44 | $53.86 | $53.28 | $53.61 | $53.61 | 2,680 |
| 2024-06-26 | $52.40 | $53.23 | $52.23 | $52.54 | $52.54 | 2,295 |
| 2024-06-25 | $53.34 | $53.68 | $53.34 | $53.68 | $53.68 | 1,274 |
| 2024-06-24 | $53.91 | $54.23 | $53.75 | $53.97 | $53.97 | 6,417 |
| 2024-06-21 | $54.97 | $54.97 | $53.50 | $53.56 | $53.56 | 5,501 |
| 2024-06-20 | $53.94 | $56.14 | $53.94 | $55.22 | $55.22 | 9,314 |
| 2024-06-18 | $53.52 | $54.05 | $53.52 | $53.93 | $53.93 | 3,072 |
| 2024-06-17 | $53.50 | $53.78 | $53.18 | $53.53 | $53.53 | 3,111 |
| 2024-06-14 | $53.54 | $54.30 | $53.54 | $54.10 | $54.10 | 5,410 |
| 2024-06-13 | $53.71 | $53.71 | $52.74 | $52.74 | $52.74 | 1,648 |
| 2024-06-12 | $54.00 | $54.30 | $53.54 | $53.58 | $53.58 | 2,044 |
| 2024-06-11 | $53.13 | $53.60 | $53.13 | $53.60 | $53.60 | 615 |
| 2024-06-10 | $53.13 | $53.50 | $52.93 | $53.14 | $53.14 | 2,539 |
| 2024-06-07 | $53.43 | $53.91 | $52.08 | $52.08 | $52.08 | 11,367 |
| 2024-06-06 | $56.10 | $56.13 | $55.92 | $56.05 | $56.05 | 2,995 |
| 2024-06-05 | $54.61 | $55.47 | $54.45 | $55.17 | $55.17 | 4,734 |
| 2024-06-04 | $54.40 | $54.40 | $53.80 | $53.93 | $53.93 | 1,319 |
| 2024-06-03 | $54.16 | $57.19 | $53.95 | $54.96 | $54.96 | 7,427 |
| 2024-05-31 | $55.01 | $55.01 | $53.76 | $53.97 | $53.97 | 6,072 |
| 2024-05-30 | $54.94 | $54.94 | $54.55 | $54.67 | $54.67 | 2,372 |
| 2024-05-29 | $54.88 | $54.88 | $54.51 | $54.60 | $54.60 | 1,549 |
| 2024-05-28 | $55.63 | $55.96 | $55.10 | $55.54 | $55.54 | 14,060 |
| 2024-05-24 | $54.85 | $54.99 | $54.34 | $54.44 | $54.44 | 4,491 |
| 2024-05-23 | $55.86 | $56.50 | $54.19 | $54.29 | $54.29 | 7,935 |
| 2024-05-22 | $58.00 | $58.00 | $56.27 | $56.54 | $56.54 | 5,302 |
| 2024-05-21 | $58.76 | $58.97 | $58.28 | $58.58 | $58.58 | 3,701 |
| 2024-05-20 | $58.50 | $59.41 | $58.27 | $59.22 | $59.22 | 7,644 |
| 2024-05-17 | $57.50 | $58.26 | $57.32 | $58.19 | $58.19 | 18,572 |
| 2024-05-16 | $56.28 | $56.65 | $56.19 | $56.41 | $56.41 | 4,766 |
| 2024-05-15 | $56.23 | $57.00 | $55.25 | $56.81 | $56.81 | 14,966 |
| 2024-05-14 | $55.30 | $55.69 | $55.22 | $55.50 | $55.50 | 5,877 |
| 2024-05-13 | $55.11 | $55.40 | $54.40 | $54.64 | $54.64 | 4,771 |
| 2024-05-10 | $55.79 | $56.51 | $55.75 | $55.80 | $55.80 | 6,595 |
| 2024-05-09 | $53.73 | $54.94 | $53.62 | $54.91 | $54.91 | 16,313 |
| 2024-05-08 | $53.26 | $53.75 | $53.26 | $53.41 | $53.41 | 1,081 |
| 2024-05-07 | $53.40 | $54.15 | $53.40 | $53.65 | $53.65 | 19,115 |
| 2024-05-06 | $54.27 | $54.27 | $53.86 | $54.19 | $54.19 | 4,576 |
| 2024-05-03 | $52.77 | $53.04 | $52.52 | $52.81 | $52.81 | 6,902 |
| 2024-05-02 | $52.86 | $53.13 | $52.30 | $53.13 | $53.13 | 7,732 |
| 2024-05-01 | $53.52 | $54.54 | $52.93 | $53.51 | $53.51 | 29,219 |
| 2024-04-30 | $53.35 | $53.40 | $52.62 | $52.62 | $52.62 | 7,719 |
| 2024-04-29 | $54.68 | $55.57 | $54.51 | $54.67 | $54.67 | 7,370 |
| 2024-04-26 | $55.63 | $55.63 | $54.40 | $55.06 | $55.06 | 3,845 |
| 2024-04-25 | $56.17 | $56.17 | $53.87 | $54.44 | $54.44 | 1,378 |
| 2024-04-24 | $54.70 | $54.70 | $53.91 | $53.91 | $53.91 | 1,144 |
| 2024-04-23 | $53.61 | $54.43 | $51.42 | $53.99 | $53.99 | 10,278 |
| 2024-04-22 | $54.54 | $54.98 | $54.02 | $54.54 | $54.54 | 24,747 |
| 2024-04-19 | $57.03 | $57.63 | $56.70 | $57.02 | $57.02 | 14,106 |
| 2024-04-18 | $57.06 | $57.17 | $56.67 | $56.71 | $56.71 | 7,833 |
| 2024-04-17 | $57.75 | $57.75 | $55.93 | $56.21 | $56.21 | 7,950 |
| 2024-04-16 | $56.67 | $57.45 | $56.13 | $56.89 | $56.89 | 11,973 |
| 2024-04-15 | $55.66 | $56.89 | $54.44 | $56.89 | $56.89 | 17,674 |
| 2024-04-12 | $57.41 | $59.39 | $54.64 | $55.07 | $55.07 | 30,994 |
| 2024-04-11 | $54.99 | $56.41 | $54.71 | $56.41 | $56.41 | 7,947 |
| 2024-04-10 | $54.41 | $55.83 | $54.04 | $54.53 | $54.53 | 9,340 |
| 2024-04-09 | $55.42 | $55.77 | $54.92 | $55.22 | $55.22 | 14,574 |
| 2024-04-08 | $54.54 | $54.89 | $53.91 | $54.88 | $54.88 | 15,223 |
| 2024-04-05 | $52.86 | $54.55 | $52.86 | $54.18 | $54.18 | 10,177 |
| 2024-04-04 | $52.94 | $53.15 | $52.22 | $52.34 | $52.34 | 19,338 |
| 2024-04-03 | $52.25 | $53.97 | $52.05 | $53.43 | $53.43 | 16,191 |
| 2024-04-02 | $51.27 | $52.41 | $51.09 | $52.34 | $52.34 | 12,870 |
| 2024-04-01 | $51.44 | $51.44 | $50.26 | $50.59 | $50.59 | 16,568 |
| 2024-03-28 | $49.00 | $49.86 | $48.93 | $49.60 | $49.60 | 9,071 |
| 2024-03-27 | $48.04 | $48.44 | $48.04 | $48.26 | $48.26 | 8,276 |
| 2024-03-26 | $48.29 | $48.43 | $47.68 | $47.81 | $47.81 | 7,517 |
| 2024-03-25 | $47.63 | $48.16 | $47.51 | $47.55 | $47.55 | 5,607 |
| 2024-03-22 | $47.95 | $47.95 | $47.12 | $47.45 | $47.45 | 5,747 |
| 2024-03-21 | $48.90 | $48.90 | $47.40 | $47.90 | $47.90 | 39,883 |
| 2024-03-20 | $47.00 | $48.39 | $46.63 | $48.14 | $48.14 | 4,724 |
| 2024-03-19 | $47.00 | $47.15 | $46.77 | $47.08 | $47.08 | 2,377 |
| 2024-03-18 | $47.36 | $47.36 | $47.05 | $47.31 | $47.31 | 3,600 |
| 2024-03-15 | $47.15 | $47.40 | $46.88 | $47.11 | $47.11 | 6,707 |
| 2024-03-14 | $47.24 | $47.55 | $47.09 | $47.40 | $47.40 | 3,343 |
| 2024-03-13 | $47.66 | $47.94 | $47.59 | $47.88 | $47.88 | 3,592 |
| 2024-03-12 | $47.07 | $47.40 | $46.95 | $46.97 | $46.97 | 9,654 |
| 2024-03-11 | $47.66 | $48.23 | $47.66 | $48.03 | $48.03 | 9,086 |
| 2024-03-08 | $47.50 | $48.39 | $47.28 | $47.87 | $47.87 | 14,066 |
| 2024-03-07 | $46.97 | $47.47 | $46.80 | $47.12 | $47.12 | 6,432 |
| 2024-03-06 | $46.32 | $46.96 | $46.32 | $46.62 | $46.62 | 22,829 |
| 2024-03-05 | $46.02 | $46.57 | $45.68 | $45.88 | $45.88 | 11,266 |
| 2024-03-04 | $44.57 | $45.54 | $44.57 | $45.43 | $45.43 | 60,999 |
| 2024-03-01 | $43.41 | $44.25 | $43.41 | $44.24 | $44.24 | 6,999 |
| 2024-02-29 | $42.13 | $42.91 | $42.13 | $42.41 | $42.41 | 637 |
| 2024-02-28 | $42.02 | $42.04 | $41.83 | $41.99 | $41.99 | 4,012 |
| 2024-02-27 | $42.00 | $42.00 | $41.73 | $41.99 | $41.99 | 839 |
| 2024-02-26 | $41.75 | $42.05 | $41.58 | $41.99 | $41.99 | 4,641 |
| 2024-02-23 | $42.29 | $42.81 | $42.08 | $42.27 | $42.27 | 8,234 |
| 2024-02-22 | $41.62 | $41.69 | $41.60 | $41.69 | $41.69 | 584 |
| 2024-02-21 | $41.80 | $42.50 | $41.63 | $41.75 | $41.75 | 2,061 |
| 2024-02-20 | $41.67 | $41.83 | $41.60 | $41.63 | $41.63 | 2,454 |
| 2024-02-16 | $40.73 | $41.40 | $40.73 | $41.29 | $41.29 | 2,228 |
| 2024-02-15 | $40.93 | $40.93 | $40.53 | $40.91 | $40.91 | 6,393 |
| 2024-02-14 | $40.35 | $40.44 | $40.23 | $40.44 | $40.44 | 2,360 |
| 2024-02-13 | $40.42 | $40.46 | $40.39 | $40.42 | $40.42 | 1,977 |
| 2024-02-12 | $41.30 | $41.45 | $41.18 | $41.45 | $41.45 | 9,751 |
| 2024-02-09 | $41.68 | $41.97 | $41.55 | $41.68 | $41.68 | 4,000 |
| 2024-02-08 | $41.84 | $42.13 | $41.84 | $42.10 | $42.10 | 1,503 |
| 2024-02-07 | $41.91 | $42.40 | $41.91 | $42.21 | $42.21 | 476 |
| 2024-02-06 | $41.87 | $42.18 | $41.87 | $42.18 | $42.18 | 1,243 |
| 2024-02-05 | $41.41 | $41.75 | $41.40 | $41.74 | $41.74 | 4,800 |
| 2024-02-02 | $41.95 | $42.22 | $41.95 | $42.15 | $42.15 | 1,659 |
| 2024-02-01 | $42.55 | $43.29 | $42.55 | $42.80 | $42.80 | 6,436 |
| 2024-01-31 | $42.75 | $42.75 | $42.04 | $42.04 | $42.04 | 2,963 |
| 2024-01-30 | $42.85 | $42.85 | $41.73 | $42.22 | $42.22 | 3,884 |
| 2024-01-29 | $41.90 | $42.28 | $41.50 | $42.10 | $42.10 | 2,499 |
| 2024-01-26 | $41.33 | $41.54 | $41.19 | $41.54 | $41.54 | 1,520 |
| 2024-01-25 | $41.48 | $41.78 | $41.19 | $41.59 | $41.59 | 3,015 |
| 2024-01-24 | $42.03 | $42.03 | $41.26 | $41.28 | $41.28 | 1,977 |
| 2024-01-23 | $41.61 | $41.94 | $41.61 | $41.94 | $41.94 | 1,616 |
| 2024-01-22 | $41.13 | $41.79 | $41.13 | $41.59 | $41.59 | 2,007 |
| 2024-01-19 | $42.00 | $42.01 | $41.45 | $41.98 | $41.98 | 4,699 |
| 2024-01-18 | $41.25 | $41.68 | $41.25 | $41.68 | $41.68 | 5,355 |
| 2024-01-17 | $41.35 | $41.35 | $41.00 | $41.03 | $41.03 | 2,440 |
| 2024-01-16 | $42.77 | $42.77 | $41.66 | $41.98 | $41.98 | 4,488 |
| 2024-01-12 | $43.05 | $43.40 | $42.51 | $42.70 | $42.70 | 4,441 |
| 2024-01-11 | $42.00 | $42.10 | $41.83 | $41.90 | $41.90 | 2,932 |
| 2024-01-10 | $42.05 | $42.05 | $41.59 | $41.79 | $41.79 | 1,792 |
| 2024-01-09 | $42.14 | $42.66 | $42.00 | $42.11 | $42.11 | 3,485 |
| 2024-01-08 | $41.61 | $42.51 | $41.61 | $42.06 | $42.06 | 2,967 |
| 2024-01-05 | $42.83 | $43.37 | $42.40 | $42.73 | $42.73 | 5,329 |
| 2024-01-04 | $42.71 | $42.71 | $42.66 | $42.66 | $42.66 | 363 |
| 2024-01-03 | $42.36 | $42.64 | $42.03 | $42.60 | $42.60 | 5,268 |
| 2024-01-02 | $43.85 | $43.85 | $43.24 | $43.39 | $43.39 | 3,541 |
| 2023-12-29 | $43.55 | $43.73 | $43.33 | $43.55 | $43.55 | 9,048 |
| 2023-12-28 | $44.11 | $44.12 | $43.52 | $43.73 | $43.73 | 5,882 |
| 2023-12-27 | $43.70 | $44.48 | $43.70 | $43.94 | $43.94 | 13,326 |
| 2023-12-26 | $43.37 | $43.65 | $43.11 | $43.65 | $43.65 | 7,322 |
| 2023-12-22 | $42.96 | $43.78 | $42.96 | $43.15 | $43.15 | 5,370 |
| 2023-12-21 | $42.68 | $42.93 | $42.68 | $42.74 | $42.74 | 2,997 |
| 2023-12-20 | $41.89 | $42.60 | $41.89 | $42.29 | $42.29 | 4,461 |
| 2023-12-19 | $42.26 | $42.84 | $42.26 | $42.60 | $42.60 | 4,926 |
| 2023-12-18 | $41.75 | $42.18 | $41.75 | $42.18 | $42.18 | 2,565 |
| 2023-12-15 | $42.74 | $42.74 | $41.73 | $41.91 | $41.91 | 4,374 |
| 2023-12-14 | $42.60 | $42.64 | $42.25 | $42.48 | $42.48 | 3,928 |
| 2023-12-13 | $40.35 | $42.80 | $40.35 | $42.75 | $42.75 | 2,322 |
| 2023-12-12 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 308 |
| 2023-12-11 | $40.75 | $40.86 | $40.26 | $40.52 | $40.52 | 7,462 |
| 2023-12-08 | $41.45 | $41.86 | $40.99 | $41.35 | $41.35 | 9,951 |
| 2023-12-07 | $42.50 | $42.50 | $42.39 | $42.41 | $42.41 | 2,632 |
| 2023-12-06 | $42.42 | $42.53 | $42.32 | $42.37 | $42.37 | 2,872 |
| 2023-12-05 | $41.38 | $42.00 | $41.38 | $41.94 | $41.94 | 2,165 |
| 2023-12-04 | $43.45 | $43.45 | $42.13 | $42.46 | $42.46 | 7,036 |
| 2023-12-01 | $43.00 | $44.50 | $43.00 | $44.19 | $44.19 | 5,007 |
| 2023-11-30 | $42.76 | $42.82 | $42.67 | $42.82 | $42.82 | 2,192 |
| 2023-11-29 | $43.33 | $43.45 | $43.10 | $43.30 | $43.30 | 6,357 |
| 2023-11-28 | $43.00 | $43.50 | $42.52 | $43.28 | $43.28 | 5,264 |
| 2023-11-27 | $42.00 | $42.20 | $41.68 | $42.20 | $42.20 | 1,772 |
| 2023-11-24 | $41.47 | $41.71 | $41.46 | $41.58 | $41.58 | 966 |
| 2023-11-22 | $41.46 | $41.46 | $41.06 | $41.21 | $41.21 | 3,289 |
| 2023-11-21 | $41.48 | $41.90 | $41.43 | $41.43 | $41.43 | 3,095 |
| 2023-11-20 | $40.47 | $40.72 | $40.47 | $40.65 | $40.65 | 2,058 |
| 2023-11-17 | $41.12 | $41.12 | $40.75 | $40.77 | $40.77 | 1,365 |
| 2023-11-16 | $40.84 | $40.99 | $40.70 | $40.77 | $40.77 | 3,861 |
| 2023-11-15 | $40.21 | $40.36 | $39.78 | $40.07 | $40.07 | 4,432 |
| 2023-11-14 | $40.37 | $40.37 | $40.01 | $40.19 | $40.19 | 4,416 |
| 2023-11-13 | $39.20 | $39.44 | $39.20 | $39.44 | $39.44 | 2,017 |
| 2023-11-10 | $39.78 | $39.78 | $38.79 | $39.10 | $39.10 | 4,915 |
| 2023-11-09 | $39.84 | $40.07 | $39.84 | $40.00 | $40.00 | 2,352 |
| 2023-11-08 | $40.00 | $40.18 | $39.41 | $39.58 | $39.58 | 3,012 |
| 2023-11-07 | $40.21 | $41.01 | $40.02 | $40.34 | $40.34 | 2,964 |
| 2023-11-06 | $40.83 | $40.94 | $40.72 | $40.92 | $40.92 | 1,710 |
| 2023-11-03 | $41.53 | $42.00 | $41.25 | $41.33 | $41.33 | 6,273 |
| 2023-11-02 | $40.80 | $41.01 | $40.80 | $41.01 | $41.01 | 2,369 |
| 2023-11-01 | $41.21 | $41.21 | $40.51 | $40.77 | $40.77 | 4,067 |
| 2023-10-31 | $41.98 | $41.98 | $41.02 | $41.16 | $41.16 | 1,715 |
| 2023-10-30 | $41.96 | $42.00 | $41.48 | $41.64 | $41.64 | 3,846 |
| 2023-10-27 | $41.97 | $42.24 | $40.93 | $42.04 | $42.04 | 7,109 |
| 2023-10-26 | $41.25 | $41.34 | $41.09 | $41.27 | $41.27 | 4,503 |
| 2023-10-25 | $41.00 | $41.49 | $40.62 | $41.05 | $41.05 | 3,326 |
| 2023-10-24 | $40.29 | $40.70 | $40.29 | $40.65 | $40.65 | 3,538 |
| 2023-10-23 | $41.20 | $41.20 | $40.69 | $40.99 | $40.99 | 4,927 |
| 2023-10-20 | $41.00 | $41.50 | $41.00 | $41.11 | $41.11 | 16,950 |
| 2023-10-19 | $39.92 | $40.89 | $39.92 | $40.74 | $40.74 | 9,499 |
| 2023-10-18 | $39.82 | $40.39 | $39.72 | $39.89 | $39.89 | 6,037 |
| 2023-10-17 | $38.72 | $39.49 | $38.72 | $38.96 | $38.96 | 887 |
| 2023-10-16 | $38.42 | $39.00 | $38.38 | $38.60 | $38.60 | 1,717 |
| 2023-10-13 | $38.20 | $39.25 | $38.20 | $38.94 | $38.94 | 9,083 |
| 2023-10-12 | $38.87 | $38.87 | $36.53 | $36.83 | $36.83 | 2,716 |
| 2023-10-11 | $36.76 | $36.99 | $36.69 | $36.94 | $36.94 | 1,765 |
| 2023-10-10 | $36.32 | $36.42 | $36.29 | $36.42 | $36.42 | 669 |
| 2023-10-09 | $36.07 | $36.65 | $35.96 | $36.65 | $36.65 | 4,418 |
| 2023-10-06 | $35.19 | $35.40 | $35.03 | $35.29 | $35.29 | 1,703 |
| 2023-10-05 | $34.73 | $35.61 | $34.56 | $35.61 | $35.61 | 2,899 |
| 2023-10-04 | $34.99 | $35.84 | $34.99 | $35.84 | $35.84 | 564 |
| 2023-10-03 | $35.01 | $35.30 | $34.82 | $34.98 | $34.98 | 6,958 |
| 2023-10-02 | $35.77 | $35.77 | $34.62 | $35.22 | $35.22 | 7,060 |
| 2023-09-29 | $36.50 | $36.50 | $35.65 | $36.43 | $36.43 | 2,209 |
| 2023-09-28 | $37.30 | $37.30 | $36.50 | $36.86 | $36.86 | 2,530 |
| 2023-09-27 | $37.67 | $37.70 | $37.06 | $37.27 | $37.27 | 3,346 |
| 2023-09-26 | $38.35 | $38.38 | $38.02 | $38.07 | $38.07 | 1,944 |
| 2023-09-25 | $39.17 | $39.17 | $38.77 | $38.81 | $38.81 | 1,099 |
| 2023-09-22 | $39.10 | $39.29 | $39.10 | $39.29 | $39.29 | 1,851 |
| 2023-09-21 | $38.87 | $39.30 | $38.87 | $39.20 | $39.20 | 4,078 |
| 2023-09-20 | $39.95 | $39.96 | $39.60 | $39.60 | $39.60 | 3,018 |
| 2023-09-19 | $39.58 | $39.89 | $39.37 | $39.46 | $39.46 | 1,478 |
| 2023-09-18 | $39.29 | $39.61 | $39.29 | $39.47 | $39.47 | 2,128 |
| 2023-09-15 | $39.36 | $39.91 | $39.30 | $39.30 | $39.30 | 867 |
| 2023-09-14 | $38.51 | $38.76 | $38.51 | $38.76 | $38.76 | 463 |
| 2023-09-13 | $38.78 | $38.78 | $38.58 | $38.58 | $38.58 | 955 |
| 2023-09-12 | $39.16 | $39.16 | $38.41 | $39.12 | $39.12 | 1,147 |
| 2023-09-11 | $39.21 | $39.57 | $38.95 | $39.12 | $39.12 | 8,721 |
| 2023-09-08 | $39.26 | $39.46 | $38.95 | $39.46 | $39.46 | 8,997 |
| 2023-09-07 | $39.07 | $39.17 | $38.83 | $39.17 | $39.17 | 2,208 |
| 2023-09-06 | $39.19 | $39.19 | $38.79 | $38.96 | $38.96 | 2,287 |
| 2023-09-05 | $39.60 | $39.85 | $39.26 | $39.46 | $39.46 | 9,316 |
| 2023-09-01 | $40.45 | $40.48 | $40.11 | $40.11 | $40.11 | 6,537 |
| 2023-08-31 | $40.29 | $41.14 | $39.80 | $40.94 | $40.94 | 5,330 |
| 2023-08-30 | $41.40 | $41.40 | $39.95 | $40.29 | $40.29 | 5,253 |
| 2023-08-29 | $39.90 | $40.45 | $39.90 | $40.45 | $40.45 | 1,147 |
| 2023-08-28 | $38.91 | $40.20 | $38.91 | $40.20 | $40.20 | 986 |
| 2023-08-25 | $39.03 | $39.20 | $39.03 | $39.20 | $39.20 | 750 |
| 2023-08-24 | $39.32 | $39.32 | $39.28 | $39.28 | $39.28 | 636 |
| 2023-08-23 | $39.87 | $41.44 | $38.93 | $39.49 | $39.49 | 6,539 |
| 2023-08-22 | $38.01 | $38.29 | $37.81 | $38.20 | $38.20 | 1,397 |
| 2023-08-21 | $37.87 | $38.19 | $37.85 | $38.08 | $38.08 | 2,668 |
| 2023-08-18 | $38.01 | $38.97 | $37.95 | $37.95 | $37.95 | 930 |
| 2023-08-17 | $37.81 | $37.91 | $37.81 | $37.91 | $37.91 | 906 |
| 2023-08-16 | $38.56 | $38.57 | $37.99 | $38.15 | $38.15 | 1,619 |
| 2023-08-15 | $38.70 | $38.84 | $38.44 | $38.44 | $38.44 | 1,212 |
| 2023-08-14 | $38.55 | $39.03 | $38.55 | $38.78 | $38.78 | 2,358 |
| 2023-08-11 | $38.93 | $41.46 | $38.93 | $39.16 | $39.16 | 4,011 |
| 2023-08-10 | $39.19 | $40.10 | $38.91 | $38.91 | $38.91 | 9,165 |
| 2023-08-09 | $39.52 | $40.41 | $39.06 | $40.41 | $40.41 | 1,835 |
| 2023-08-08 | $40.00 | $41.17 | $39.50 | $39.93 | $39.93 | 3,210 |
| 2023-08-07 | $39.83 | $40.53 | $39.83 | $40.53 | $40.53 | 484 |
| 2023-08-04 | $40.61 | $41.24 | $40.10 | $40.74 | $40.74 | 1,184 |
| 2023-08-03 | $39.98 | $40.43 | $39.98 | $40.43 | $40.43 | 916 |
| 2023-08-02 | $40.14 | $40.67 | $39.95 | $40.32 | $40.32 | 8,789 |
| 2023-08-01 | $40.26 | $40.50 | $40.26 | $40.50 | $40.50 | 1,030 |
| 2023-07-31 | $41.29 | $41.57 | $41.21 | $41.22 | $41.22 | 3,033 |
| 2023-07-28 | $40.92 | $41.15 | $40.90 | $41.15 | $41.15 | 1,056 |
| 2023-07-27 | $40.50 | $40.60 | $40.12 | $40.53 | $40.53 | 3,513 |
| 2023-07-26 | $41.69 | $41.80 | $41.56 | $41.64 | $41.64 | 1,694 |
| 2023-07-25 | $41.02 | $41.42 | $41.02 | $41.42 | $41.42 | 937 |
| 2023-07-24 | $41.05 | $41.14 | $40.82 | $40.93 | $40.93 | 3,908 |
| 2023-07-21 | $41.19 | $41.40 | $41.19 | $41.33 | $41.33 | 1,008 |
| 2023-07-20 | $41.27 | $41.53 | $41.27 | $41.53 | $41.53 | 497 |
| 2023-07-19 | $40.44 | $41.91 | $40.44 | $41.91 | $41.91 | 2,879 |
| 2023-07-18 | $42.13 | $42.13 | $41.69 | $41.86 | $41.86 | 6,987 |
| 2023-07-17 | $40.71 | $40.98 | $40.71 | $40.92 | $40.92 | 1,651 |
| 2023-07-14 | $42.00 | $42.00 | $40.99 | $40.99 | $40.99 | 1,034 |
| 2023-07-13 | $41.20 | $41.99 | $41.08 | $41.99 | $41.99 | 919 |
| 2023-07-12 | $40.89 | $41.50 | $40.89 | $41.20 | $41.20 | 1,748 |
| 2023-07-11 | $40.29 | $40.31 | $40.15 | $40.15 | $40.15 | 3,911 |
| 2023-07-10 | $39.66 | $40.14 | $39.56 | $39.56 | $39.56 | 1,255 |
| 2023-07-07 | $40.79 | $40.98 | $39.71 | $39.85 | $39.85 | 1,658 |
| 2023-07-06 | $39.24 | $39.69 | $38.67 | $39.69 | $39.69 | 2,049 |
| 2023-07-05 | $38.82 | $40.04 | $38.82 | $39.57 | $39.57 | 23,491 |
| 2023-07-03 | $39.43 | $40.74 | $39.43 | $39.77 | $39.77 | 4,697 |
| 2023-06-30 | $39.63 | $39.75 | $39.33 | $39.75 | $39.75 | 862 |
| 2023-06-29 | $39.10 | $39.38 | $38.64 | $39.20 | $39.20 | 2,563 |
| 2023-06-28 | $39.18 | $39.56 | $39.18 | $39.56 | $39.56 | 1,149 |
| 2023-06-27 | $40.00 | $40.00 | $39.31 | $39.32 | $39.32 | 1,729 |
| 2023-06-26 | $40.40 | $40.40 | $39.78 | $39.78 | $39.78 | 2,286 |
| 2023-06-23 | $40.37 | $40.79 | $39.80 | $40.79 | $40.79 | 2,038 |
| 2023-06-22 | $39.82 | $39.92 | $39.45 | $39.76 | $39.76 | 8,288 |
| 2023-06-21 | $40.55 | $40.55 | $39.76 | $40.44 | $40.44 | 2,487 |
| 2023-06-20 | $41.01 | $41.39 | $38.00 | $40.42 | $40.42 | 15,020 |
| 2023-06-16 | $41.30 | $41.77 | $41.30 | $41.77 | $41.77 | 2,081 |
| 2023-06-15 | $41.13 | $41.46 | $41.13 | $41.32 | $41.32 | 11,246 |
| 2023-06-14 | $41.28 | $41.67 | $41.01 | $41.01 | $41.01 | 4,135 |
| 2023-06-13 | $41.52 | $42.38 | $40.91 | $41.23 | $41.23 | 1,453 |
| 2023-06-12 | $42.02 | $42.02 | $41.78 | $41.78 | $41.78 | 408 |
| 2023-06-09 | $41.63 | $42.02 | $41.63 | $42.02 | $42.02 | 760 |
| 2023-06-08 | $41.94 | $41.94 | $41.51 | $41.83 | $41.83 | 2,290 |
| 2023-06-07 | $41.96 | $42.51 | $41.00 | $41.49 | $41.49 | 3,087 |
| 2023-06-06 | $42.05 | $42.05 | $41.58 | $42.05 | $42.05 | 932 |
| 2023-06-05 | $41.01 | $41.64 | $41.00 | $41.55 | $41.55 | 3,900 |
| 2023-06-02 | $42.17 | $42.17 | $41.36 | $41.36 | $41.36 | 4,150 |
| 2023-06-01 | $41.61 | $42.91 | $41.61 | $42.41 | $42.41 | 3,102 |
| 2023-05-31 | $41.70 | $43.21 | $41.44 | $41.72 | $41.72 | 4,540 |
| 2023-05-30 | $41.25 | $43.82 | $41.25 | $41.94 | $41.94 | 6,646 |
| 2023-05-26 | $41.09 | $41.09 | $40.84 | $41.00 | $41.00 | 4,839 |
| 2023-05-25 | $41.90 | $41.90 | $40.82 | $40.91 | $40.91 | 5,703 |
| 2023-05-24 | $41.86 | $42.31 | $41.50 | $42.03 | $42.03 | 7,800 |
| 2023-05-23 | $42.92 | $42.93 | $42.54 | $42.54 | $42.54 | 406 |
| 2023-05-22 | $42.25 | $42.25 | $42.00 | $42.19 | $42.19 | 1,881 |
| 2023-05-19 | $41.40 | $42.68 | $41.40 | $42.47 | $42.47 | 3,983 |
| 2023-05-18 | $41.91 | $42.17 | $41.25 | $41.53 | $41.53 | 3,619 |
| 2023-05-17 | $43.12 | $43.12 | $42.25 | $42.70 | $42.70 | 6,150 |
| 2023-05-16 | $43.80 | $44.08 | $42.75 | $43.15 | $43.15 | 5,630 |
| 2023-05-15 | $45.00 | $45.00 | $44.00 | $44.58 | $44.58 | 2,197 |
| 2023-05-12 | $44.33 | $44.33 | $43.80 | $44.12 | $44.12 | 819 |
| 2023-05-11 | $44.56 | $44.60 | $43.68 | $44.38 | $44.38 | 2,546 |
| 2023-05-10 | $45.17 | $45.17 | $44.05 | $44.60 | $44.60 | 1,710 |
| 2023-05-09 | $44.44 | $45.42 | $44.31 | $45.00 | $45.00 | 2,878 |
| 2023-05-08 | $44.38 | $44.44 | $44.31 | $44.32 | $44.32 | 1,842 |
| 2023-05-05 | $44.10 | $44.97 | $43.77 | $44.52 | $44.52 | 7,299 |
| 2023-05-04 | $45.34 | $46.43 | $45.34 | $46.00 | $46.00 | 7,934 |
| 2023-05-03 | $45.00 | $45.69 | $44.50 | $45.37 | $45.37 | 5,297 |
| 2023-05-02 | $43.06 | $44.99 | $43.06 | $44.51 | $44.51 | 31,812 |
| 2023-05-01 | $43.83 | $43.83 | $42.61 | $42.62 | $42.62 | 4,799 |
| 2023-04-28 | $43.20 | $43.90 | $42.73 | $43.41 | $43.41 | 6,615 |
| 2023-04-27 | $42.85 | $42.87 | $42.54 | $42.87 | $42.87 | 609 |
| 2023-04-26 | $43.73 | $43.73 | $42.86 | $42.88 | $42.88 | 3,863 |
| 2023-04-25 | $42.85 | $43.54 | $42.85 | $43.47 | $43.47 | 2,919 |
| 2023-04-24 | $42.78 | $42.95 | $42.56 | $42.95 | $42.95 | 3,685 |
| 2023-04-21 | $42.25 | $42.78 | $42.23 | $42.72 | $42.72 | 5,131 |
| 2023-04-20 | $44.19 | $44.19 | $43.54 | $43.63 | $43.63 | 4,694 |
| 2023-04-19 | $43.40 | $43.57 | $42.95 | $43.18 | $43.18 | 3,850 |
| 2023-04-18 | $43.50 | $44.00 | $43.50 | $44.00 | $44.00 | 1,982 |
| 2023-04-17 | $44.00 | $44.00 | $42.90 | $43.58 | $43.58 | 6,460 |
| 2023-04-14 | $44.50 | $45.40 | $43.01 | $43.83 | $43.83 | 5,580 |
| 2023-04-13 | $44.95 | $45.77 | $44.95 | $45.42 | $45.42 | 9,311 |
| 2023-04-12 | $43.84 | $44.35 | $43.83 | $44.15 | $44.15 | 4,374 |
| 2023-04-11 | $43.84 | $43.90 | $43.35 | $43.83 | $43.83 | 8,791 |
| 2023-04-10 | $43.07 | $43.07 | $42.95 | $43.04 | $43.04 | 1,731 |
| 2023-04-06 | $42.68 | $43.93 | $42.68 | $43.82 | $43.82 | 8,643 |
| 2023-04-05 | $44.68 | $44.88 | $44.12 | $44.35 | $44.35 | 11,967 |
| 2023-04-04 | $42.94 | $44.75 | $42.94 | $44.44 | $44.44 | 18,450 |
| 2023-04-03 | $42.51 | $43.28 | $42.18 | $42.88 | $42.88 | 54,455 |
| 2023-03-31 | $42.41 | $42.94 | $42.23 | $42.24 | $42.24 | 7,172 |
| 2023-03-30 | $42.00 | $42.70 | $42.00 | $42.70 | $42.70 | 12,329 |
| 2023-03-29 | $42.09 | $43.17 | $41.85 | $41.95 | $41.95 | 3,200 |
| 2023-03-28 | $42.20 | $42.45 | $41.80 | $42.45 | $42.45 | 5,371 |
| 2023-03-27 | $41.50 | $41.68 | $41.26 | $41.68 | $41.68 | 5,927 |
| 2023-03-24 | $43.09 | $43.50 | $41.42 | $42.56 | $42.56 | 12,761 |
| 2023-03-23 | $42.35 | $43.83 | $42.20 | $43.08 | $43.08 | 13,083 |
| 2023-03-22 | $41.21 | $42.68 | $41.20 | $42.33 | $42.33 | 6,185 |
| 2023-03-21 | $41.60 | $42.05 | $41.20 | $41.43 | $41.43 | 9,587 |
| 2023-03-20 | $43.00 | $43.00 | $42.50 | $42.75 | $42.75 | 8,236 |
| 2023-03-17 | $41.95 | $42.92 | $41.00 | $42.75 | $42.75 | 12,717 |
| 2023-03-16 | $40.12 | $41.38 | $40.12 | $40.77 | $40.77 | 12,394 |
| 2023-03-15 | $40.02 | $41.19 | $39.84 | $39.94 | $39.94 | 4,869 |
| 2023-03-14 | $39.66 | $39.84 | $39.48 | $39.52 | $39.52 | 3,255 |
| 2023-03-13 | $39.72 | $39.95 | $39.43 | $39.95 | $39.95 | 8,422 |
| 2023-03-10 | $38.25 | $38.48 | $38.08 | $38.36 | $38.36 | 3,342 |
| 2023-03-09 | $37.11 | $37.25 | $36.95 | $37.16 | $37.16 | 10,533 |
| 2023-03-08 | $36.57 | $36.57 | $36.52 | $36.52 | $36.52 | 272 |
| 2023-03-07 | $37.22 | $37.22 | $36.24 | $36.44 | $36.44 | 4,282 |
| 2023-03-06 | $38.10 | $38.10 | $37.55 | $37.71 | $37.71 | 11,381 |
| 2023-03-03 | $37.60 | $38.06 | $37.57 | $38.06 | $38.06 | 3,727 |
| 2023-03-02 | $37.09 | $37.55 | $37.07 | $37.20 | $37.20 | 6,244 |
| 2023-03-01 | $37.11 | $37.60 | $37.11 | $37.43 | $37.43 | 9,877 |
| 2023-02-28 | $36.45 | $37.15 | $36.45 | $36.96 | $36.96 | 2,574 |
| 2023-02-27 | $36.34 | $36.66 | $36.21 | $36.41 | $36.41 | 1,714 |
| 2023-02-24 | $36.30 | $36.30 | $36.09 | $36.24 | $36.24 | 1,383 |
| 2023-02-23 | $36.62 | $37.02 | $36.60 | $36.64 | $36.64 | 3,863 |
| 2023-02-22 | $37.60 | $37.60 | $36.89 | $36.89 | $36.89 | 3,624 |
| 2023-02-21 | $37.60 | $37.60 | $37.15 | $37.50 | $37.50 | 2,000 |
| 2023-02-17 | $37.59 | $37.86 | $37.28 | $37.60 | $37.60 | 1,498 |
| 2023-02-16 | $37.74 | $37.88 | $37.11 | $37.44 | $37.44 | 22,067 |
| 2023-02-15 | $37.83 | $37.83 | $37.08 | $37.33 | $37.33 | 5,003 |
| 2023-02-14 | $37.68 | $38.28 | $37.68 | $38.28 | $38.28 | 484 |
| 2023-02-13 | $37.50 | $38.23 | $37.50 | $38.23 | $38.23 | 940 |
| 2023-02-10 | $37.97 | $39.00 | $37.97 | $38.61 | $38.61 | 2,249 |
| 2023-02-09 | $39.79 | $39.88 | $38.58 | $38.69 | $38.69 | 15,119 |
| 2023-02-08 | $38.90 | $38.97 | $38.83 | $38.91 | $38.91 | 1,272 |
| 2023-02-07 | $38.31 | $39.28 | $38.31 | $38.61 | $38.61 | 8,111 |
| 2023-02-06 | $38.31 | $38.69 | $38.31 | $38.52 | $38.52 | 8,808 |
| 2023-02-03 | $39.03 | $39.05 | $38.28 | $38.48 | $38.48 | 6,545 |
| 2023-02-02 | $42.20 | $42.20 | $40.33 | $40.44 | $40.44 | 3,935 |
| 2023-02-01 | $41.48 | $42.13 | $40.54 | $42.13 | $42.13 | 8,497 |
| 2023-01-31 | $40.85 | $41.49 | $40.63 | $41.16 | $41.16 | 4,278 |
| 2023-01-30 | $40.70 | $41.01 | $40.70 | $41.01 | $41.01 | 3,641 |
| 2023-01-27 | $40.86 | $41.20 | $40.86 | $41.04 | $41.04 | 1,659 |
| 2023-01-26 | $41.82 | $41.84 | $41.01 | $41.34 | $41.34 | 11,346 |
| 2023-01-25 | $41.49 | $42.01 | $41.49 | $41.86 | $41.86 | 4,249 |
| 2023-01-24 | $40.92 | $41.86 | $40.92 | $41.61 | $41.61 | 1,754 |
| 2023-01-23 | $40.63 | $41.38 | $40.63 | $41.27 | $41.27 | 3,604 |
| 2023-01-20 | $41.01 | $41.32 | $41.00 | $41.02 | $41.02 | 4,191 |
| 2023-01-19 | $40.36 | $41.14 | $40.36 | $41.12 | $41.12 | 3,803 |
| 2023-01-18 | $40.73 | $41.23 | $40.00 | $40.11 | $40.11 | 2,950 |
| 2023-01-17 | $40.83 | $40.86 | $40.27 | $40.45 | $40.45 | 1,608 |
| 2023-01-13 | $40.07 | $42.02 | $40.07 | $41.01 | $41.01 | 3,706 |
| 2023-01-12 | $39.69 | $40.00 | $39.21 | $40.00 | $40.00 | 11,265 |
| 2023-01-11 | $39.35 | $39.35 | $39.00 | $39.32 | $39.32 | 2,923 |
| 2023-01-10 | $39.16 | $39.60 | $39.03 | $39.19 | $39.19 | 9,159 |
| 2023-01-09 | $39.28 | $39.30 | $38.50 | $38.98 | $38.98 | 8,846 |
| 2023-01-06 | $38.27 | $39.29 | $38.25 | $39.04 | $39.04 | 5,974 |
| 2023-01-05 | $37.96 | $38.06 | $37.17 | $37.54 | $37.54 | 8,289 |
| 2023-01-04 | $38.23 | $38.69 | $38.11 | $38.40 | $38.40 | 8,561 |
| 2023-01-03 | $38.01 | $38.13 | $37.18 | $37.65 | $37.65 | 14,596 |
| 2022-12-30 | $36.86 | $37.28 | $36.85 | $37.23 | $37.23 | 4,323 |
| 2022-12-29 | $36.27 | $37.40 | $36.27 | $36.68 | $36.68 | 3,596 |
| 2022-12-28 | $36.67 | $37.19 | $36.05 | $36.39 | $36.39 | 6,188 |
| 2022-12-27 | $36.31 | $37.60 | $36.31 | $36.66 | $36.66 | 13,464 |
| 2022-12-23 | $37.25 | $37.25 | $35.97 | $36.14 | $36.14 | 2,193 |
| 2022-12-22 | $36.13 | $36.26 | $35.56 | $35.78 | $35.78 | 3,646 |
| 2022-12-21 | $36.95 | $37.00 | $36.58 | $36.78 | $36.78 | 1,695 |
| 2022-12-20 | $36.92 | $37.03 | $36.75 | $36.85 | $36.85 | 3,529 |
| 2022-12-19 | $35.79 | $36.37 | $35.27 | $35.60 | $35.60 | 7,966 |
| 2022-12-16 | $35.53 | $35.93 | $35.53 | $35.93 | $35.93 | 3,729 |
| 2022-12-15 | $35.57 | $35.67 | $35.00 | $35.41 | $35.41 | 9,281 |
| 2022-12-14 | $36.82 | $36.82 | $36.54 | $36.55 | $36.55 | 522 |
| 2022-12-13 | $37.58 | $37.58 | $36.55 | $36.71 | $36.71 | 2,752 |
| 2022-12-12 | $36.47 | $36.47 | $35.34 | $35.59 | $35.59 | 17,064 |
| 2022-12-09 | $36.09 | $36.39 | $35.92 | $36.37 | $36.37 | 2,584 |
| 2022-12-08 | $35.88 | $35.94 | $35.63 | $35.94 | $35.94 | 2,023 |
| 2022-12-07 | $36.28 | $36.29 | $35.58 | $35.89 | $35.89 | 1,104 |
| 2022-12-06 | $35.25 | $35.42 | $35.07 | $35.42 | $35.42 | 1,260 |
| 2022-12-05 | $36.23 | $36.23 | $35.07 | $35.46 | $35.46 | 2,311 |
| 2022-12-02 | $36.41 | $36.41 | $35.71 | $36.23 | $36.23 | 5,061 |
| 2022-12-01 | $36.34 | $36.48 | $36.10 | $36.40 | $36.40 | 17,708 |
| 2022-11-30 | $35.45 | $35.45 | $34.39 | $35.20 | $35.20 | 2,113 |
| 2022-11-29 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 347 |
| 2022-11-28 | $34.43 | $34.59 | $34.02 | $34.07 | $34.07 | 24,015 |
| 2022-11-25 | $34.25 | $34.88 | $34.25 | $34.72 | $34.72 | 36,639 |
| 2022-11-23 | $35.03 | $35.03 | $34.14 | $34.69 | $34.69 | 1,312 |
| 2022-11-22 | $34.20 | $35.05 | $33.79 | $34.29 | $34.29 | 15,216 |
| 2022-11-21 | $34.24 | $34.99 | $33.90 | $34.53 | $34.53 | 35,176 |
| 2022-11-18 | $35.49 | $35.49 | $34.29 | $34.29 | $34.29 | 5,788 |
| 2022-11-17 | $35.29 | $36.50 | $34.61 | $34.98 | $34.98 | 71,218 |
| 2022-11-16 | $35.60 | $35.84 | $35.32 | $35.49 | $35.49 | 1,970 |
| 2022-11-15 | $35.49 | $35.51 | $35.11 | $35.51 | $35.51 | 3,288 |
| 2022-11-14 | $35.44 | $35.51 | $35.01 | $35.51 | $35.51 | 1,982 |
| 2022-11-11 | $34.50 | $35.63 | $34.50 | $35.28 | $35.28 | 9,784 |
| 2022-11-10 | $34.05 | $34.66 | $34.05 | $34.56 | $34.56 | 6,282 |
| 2022-11-09 | $33.20 | $33.20 | $32.72 | $32.89 | $32.89 | 6,440 |
| 2022-11-08 | $31.77 | $33.93 | $31.77 | $33.11 | $33.11 | 4,323 |
| 2022-11-07 | $31.89 | $32.05 | $31.74 | $31.74 | $31.74 | 1,534 |
| 2022-11-04 | $31.35 | $32.09 | $31.32 | $31.99 | $31.99 | 7,500 |
| 2022-11-03 | $29.51 | $30.34 | $29.50 | $30.07 | $30.07 | 3,235 |
| 2022-11-02 | $31.06 | $31.50 | $30.41 | $30.41 | $30.41 | 5,710 |
| 2022-11-01 | $30.60 | $30.88 | $30.60 | $30.80 | $30.80 | 2,680 |
| 2022-10-31 | $30.26 | $30.50 | $30.18 | $30.18 | $30.18 | 8,125 |
| 2022-10-28 | $30.83 | $30.83 | $30.40 | $30.75 | $30.75 | 7,181 |
| 2022-10-27 | $31.72 | $31.72 | $31.10 | $31.30 | $31.30 | 4,092 |
| 2022-10-26 | $31.61 | $31.64 | $31.41 | $31.59 | $31.59 | 4,588 |
| 2022-10-25 | $30.98 | $31.35 | $30.93 | $31.34 | $31.34 | 3,973 |
| 2022-10-24 | $31.39 | $31.39 | $30.79 | $30.89 | $30.89 | 2,197 |
| 2022-10-21 | $30.19 | $31.23 | $30.19 | $31.09 | $31.09 | 6,846 |
| 2022-10-20 | $30.83 | $30.84 | $29.99 | $29.99 | $29.99 | 4,342 |
| 2022-10-19 | $30.51 | $30.51 | $30.06 | $30.21 | $30.21 | 1,252 |
| 2022-10-18 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 72 |
| 2022-10-17 | $32.03 | $32.19 | $30.76 | $30.93 | $30.93 | 2,538 |
| 2022-10-14 | $31.16 | $31.81 | $30.53 | $30.69 | $30.69 | 2,873 |
| 2022-10-13 | $30.83 | $32.00 | $30.83 | $31.85 | $31.85 | 5,920 |
| 2022-10-12 | $31.68 | $31.95 | $31.64 | $31.90 | $31.90 | 7,921 |
| 2022-10-11 | $31.68 | $32.26 | $31.50 | $31.73 | $31.73 | 6,913 |
| 2022-10-10 | $31.83 | $31.83 | $31.52 | $31.76 | $31.76 | 7,219 |
| 2022-10-07 | $32.90 | $32.90 | $32.66 | $32.68 | $32.68 | 14,260 |
| 2022-10-06 | $33.30 | $33.50 | $33.17 | $33.40 | $33.40 | 3,102 |
| 2022-10-05 | $33.45 | $34.17 | $33.00 | $33.77 | $33.77 | 5,417 |
| 2022-10-04 | $33.33 | $34.48 | $33.30 | $34.00 | $34.00 | 16,916 |
| 2022-10-03 | $31.57 | $33.00 | $31.57 | $32.90 | $32.90 | 23,179 |
| 2022-09-30 | $31.75 | $32.00 | $31.23 | $31.34 | $31.34 | 12,034 |
| 2022-09-29 | $31.45 | $31.75 | $31.01 | $31.75 | $31.75 | 5,307 |
| 2022-09-28 | $30.77 | $31.74 | $30.77 | $31.55 | $31.55 | 23,696 |
| 2022-09-27 | $30.33 | $30.50 | $30.15 | $30.26 | $30.26 | 1,067 |
| 2022-09-26 | $30.66 | $31.09 | $29.38 | $30.21 | $30.21 | 6,119 |
| 2022-09-23 | $30.77 | $31.14 | $30.64 | $30.64 | $30.64 | 20,140 |
| 2022-09-22 | $32.01 | $32.08 | $31.75 | $32.04 | $32.04 | 3,879 |
| 2022-09-21 | $31.59 | $32.53 | $31.59 | $32.11 | $32.11 | 6,524 |
| 2022-09-20 | $31.69 | $31.76 | $31.41 | $31.54 | $31.54 | 6,138 |
| 2022-09-19 | $31.44 | $32.14 | $31.44 | $32.14 | $32.14 | 3,361 |
| 2022-09-16 | $31.03 | $32.48 | $31.03 | $32.13 | $32.13 | 10,418 |
| 2022-09-15 | $32.20 | $32.50 | $31.41 | $31.50 | $31.50 | 14,779 |
| 2022-09-14 | $33.04 | $33.04 | $32.75 | $32.75 | $32.75 | 371 |
| 2022-09-13 | $32.93 | $33.23 | $32.93 | $33.06 | $33.06 | 2,697 |
| 2022-09-12 | $34.11 | $34.11 | $33.92 | $33.92 | $33.92 | 1,465 |
| 2022-09-09 | $33.48 | $33.75 | $33.48 | $33.58 | $33.58 | 3,699 |
| 2022-09-08 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 346 |
| 2022-09-07 | $32.83 | $33.68 | $32.83 | $33.65 | $33.65 | 2,700 |
| 2022-09-06 | $33.27 | $33.27 | $32.95 | $32.95 | $32.95 | 2,847 |
| 2022-09-02 | $33.11 | $33.72 | $33.11 | $33.33 | $33.33 | 7,391 |
| 2022-09-01 | $32.71 | $32.86 | $32.47 | $32.75 | $32.75 | 13,565 |
| 2022-08-31 | $33.77 | $33.80 | $33.38 | $33.51 | $33.51 | 1,396 |
| 2022-08-30 | $34.24 | $34.24 | $33.81 | $33.92 | $33.92 | 8,589 |
| 2022-08-29 | $34.46 | $34.74 | $34.46 | $34.48 | $34.48 | 2,832 |
| 2022-08-26 | $34.52 | $34.52 | $34.37 | $34.48 | $34.48 | 4,667 |
| 2022-08-25 | $35.49 | $35.49 | $35.13 | $35.28 | $35.28 | 1,423 |
| 2022-08-24 | $34.85 | $35.14 | $34.80 | $35.09 | $35.09 | 4,564 |
| 2022-08-23 | $34.85 | $35.09 | $34.85 | $34.90 | $34.90 | 2,826 |
| 2022-08-22 | $34.38 | $34.50 | $34.38 | $34.42 | $34.42 | 4,081 |
| 2022-08-19 | $35.02 | $35.02 | $34.84 | $34.85 | $34.85 | 985 |
| 2022-08-18 | $35.75 | $35.75 | $35.37 | $35.37 | $35.37 | 1,026 |
| 2022-08-17 | $35.90 | $35.90 | $35.35 | $35.65 | $35.65 | 4,796 |
| 2022-08-16 | $36.01 | $36.12 | $36.01 | $36.12 | $36.12 | 1,463 |
| 2022-08-15 | $36.30 | $36.34 | $36.02 | $36.20 | $36.20 | 7,131 |
| 2022-08-12 | $37.00 | $37.19 | $37.00 | $37.19 | $37.19 | 645 |
| 2022-08-11 | $36.62 | $36.62 | $36.51 | $36.51 | $36.51 | 1,789 |
| 2022-08-10 | $36.83 | $37.01 | $36.72 | $36.72 | $36.72 | 1,879 |
| 2022-08-09 | $36.98 | $37.00 | $36.79 | $36.92 | $36.92 | 1,746 |
| 2022-08-08 | $36.33 | $36.65 | $36.33 | $36.64 | $36.64 | 1,863 |
| 2022-08-05 | $35.63 | $36.19 | $35.63 | $36.11 | $36.11 | 3,916 |
| 2022-08-04 | $36.59 | $36.95 | $36.44 | $36.88 | $36.88 | 10,425 |
| 2022-08-03 | $35.72 | $35.91 | $35.35 | $35.72 | $35.72 | 8,452 |
| 2022-08-02 | $36.25 | $36.42 | $35.51 | $35.51 | $35.51 | 20,145 |
| 2022-08-01 | $35.81 | $36.17 | $35.79 | $35.94 | $35.94 | 12,163 |
| 2022-07-29 | $35.30 | $36.52 | $35.29 | $35.79 | $35.79 | 4,821 |
| 2022-07-28 | $34.84 | $35.43 | $34.84 | $35.30 | $35.30 | 12,243 |
| 2022-07-27 | $33.65 | $34.69 | $33.60 | $34.44 | $34.44 | 2,538 |
| 2022-07-26 | $33.86 | $33.86 | $33.65 | $33.76 | $33.76 | 4,858 |
| 2022-07-25 | $33.75 | $33.86 | $33.75 | $33.82 | $33.82 | 7,308 |
| 2022-07-22 | $34.03 | $34.67 | $33.93 | $34.02 | $34.02 | 7,406 |
| 2022-07-21 | $33.02 | $33.82 | $33.02 | $33.82 | $33.82 | 4,803 |
| 2022-07-20 | $33.65 | $33.65 | $32.86 | $32.86 | $32.86 | 2,934 |
| 2022-07-19 | $33.49 | $33.66 | $33.48 | $33.48 | $33.48 | 1,457 |
| 2022-07-18 | $33.92 | $33.92 | $33.28 | $33.33 | $33.33 | 8,738 |
| 2022-07-15 | $33.33 | $33.34 | $33.02 | $33.22 | $33.22 | 6,402 |
| 2022-07-14 | $33.37 | $33.50 | $33.02 | $33.42 | $33.42 | 6,221 |
| 2022-07-13 | $34.11 | $34.92 | $34.07 | $34.36 | $34.36 | 7,269 |
| 2022-07-12 | $34.34 | $34.34 | $34.04 | $34.06 | $34.06 | 3,097 |
| 2022-07-11 | $34.55 | $34.73 | $34.35 | $34.38 | $34.38 | 8,611 |
| 2022-07-08 | $34.73 | $35.09 | $34.72 | $34.77 | $34.77 | 5,601 |
| 2022-07-07 | $34.79 | $35.04 | $34.71 | $34.72 | $34.72 | 4,872 |
| 2022-07-06 | $35.57 | $35.61 | $34.38 | $34.68 | $34.68 | 4,549 |
| 2022-07-05 | $36.98 | $37.01 | $35.73 | $35.84 | $35.84 | 34,680 |
| 2022-07-01 | $36.80 | $37.66 | $36.80 | $37.51 | $37.51 | 16,760 |
| 2022-06-30 | $37.97 | $38.07 | $36.88 | $37.40 | $37.40 | 32,786 |
| 2022-06-29 | $38.49 | $38.49 | $38.07 | $38.07 | $38.07 | 591 |
| 2022-06-28 | $38.25 | $38.25 | $38.11 | $38.11 | $38.11 | 1,008 |
| 2022-06-27 | $38.48 | $38.48 | $38.22 | $38.23 | $38.23 | 3,541 |
| 2022-06-24 | $38.26 | $38.60 | $38.22 | $38.24 | $38.24 | 23,097 |
| 2022-06-23 | $38.88 | $38.88 | $38.31 | $38.40 | $38.40 | 2,191 |
| 2022-06-22 | $38.97 | $39.31 | $38.90 | $38.90 | $38.90 | 4,487 |
| 2022-06-21 | $38.72 | $39.11 | $38.56 | $38.58 | $38.58 | 16,397 |
| 2022-06-17 | $39.08 | $39.11 | $38.85 | $38.92 | $38.92 | 4,836 |
| 2022-06-16 | $38.46 | $39.54 | $38.41 | $39.53 | $39.53 | 12,180 |
| 2022-06-15 | $38.40 | $39.00 | $37.95 | $38.69 | $38.69 | 14,077 |
| 2022-06-14 | $37.99 | $38.11 | $37.46 | $37.61 | $37.61 | 10,012 |
| 2022-06-13 | $38.75 | $38.81 | $38.13 | $38.22 | $38.22 | 19,861 |
| 2022-06-10 | $38.52 | $40.50 | $38.52 | $40.44 | $40.44 | 11,504 |
| 2022-06-09 | $39.47 | $39.47 | $38.99 | $39.32 | $39.32 | 7,860 |
| 2022-06-08 | $39.78 | $39.78 | $39.54 | $39.54 | $39.54 | 1,326 |
| 2022-06-07 | $39.53 | $39.61 | $39.46 | $39.61 | $39.61 | 5,384 |
| 2022-06-06 | $39.47 | $39.47 | $39.02 | $39.10 | $39.10 | 5,806 |
| 2022-06-03 | $40.04 | $40.05 | $39.39 | $39.49 | $39.49 | 18,505 |
| 2022-06-02 | $40.05 | $40.33 | $39.93 | $40.31 | $40.31 | 38,309 |
| 2022-06-01 | $39.22 | $39.37 | $39.05 | $39.37 | $39.37 | 8,257 |
| 2022-05-31 | $39.68 | $39.68 | $38.75 | $38.93 | $38.93 | 3,884 |
| 2022-05-27 | $39.70 | $39.72 | $39.58 | $39.58 | $39.58 | 3,511 |
| 2022-05-26 | $39.47 | $39.66 | $39.24 | $39.60 | $39.60 | 9,822 |
| 2022-05-25 | $39.60 | $39.75 | $39.15 | $39.75 | $39.75 | 5,140 |
| 2022-05-24 | $39.88 | $40.38 | $39.88 | $40.30 | $40.30 | 8,306 |
| 2022-05-23 | $39.45 | $39.82 | $39.45 | $39.68 | $39.68 | 4,556 |
| 2022-05-20 | $39.40 | $39.40 | $39.00 | $39.31 | $39.31 | 1,608 |
| 2022-05-19 | $38.94 | $39.45 | $38.94 | $39.22 | $39.22 | 8,701 |
| 2022-05-18 | $37.91 | $38.38 | $37.81 | $38.06 | $38.06 | 12,404 |
| 2022-05-17 | $38.72 | $38.72 | $38.00 | $38.03 | $38.03 | 6,066 |
| 2022-05-16 | $37.51 | $38.54 | $37.51 | $38.54 | $38.54 | 4,430 |
| 2022-05-13 | $37.62 | $38.06 | $37.43 | $37.75 | $37.75 | 8,600 |
| 2022-05-12 | $39.67 | $39.67 | $38.31 | $38.44 | $38.44 | 12,152 |
| 2022-05-11 | $39.42 | $39.84 | $39.42 | $39.78 | $39.78 | 7,175 |
| 2022-05-10 | $40.07 | $40.07 | $38.79 | $38.79 | $38.79 | 10,430 |
| 2022-05-09 | $39.88 | $40.36 | $39.75 | $39.76 | $39.76 | 21,912 |
| 2022-05-06 | $40.89 | $41.31 | $40.89 | $41.06 | $41.06 | 8,745 |
| 2022-05-05 | $41.19 | $41.19 | $40.62 | $40.85 | $40.85 | 12,352 |
| 2022-05-04 | $40.50 | $41.40 | $40.31 | $41.15 | $41.15 | 14,132 |
| 2022-05-03 | $40.32 | $40.94 | $40.31 | $40.37 | $40.37 | 6,418 |
| 2022-05-02 | $40.07 | $40.51 | $39.56 | $40.23 | $40.23 | 32,997 |
| 2022-04-29 | $42.12 | $42.43 | $41.57 | $41.57 | $41.57 | 27,791 |
| 2022-04-28 | $41.06 | $41.71 | $41.06 | $41.69 | $41.69 | 4,794 |
| 2022-04-27 | $41.42 | $41.46 | $41.13 | $41.22 | $41.22 | 8,933 |
| 2022-04-26 | $41.85 | $42.25 | $41.84 | $41.91 | $41.91 | 34,979 |
| 2022-04-25 | $41.90 | $41.93 | $41.48 | $41.76 | $41.76 | 67,213 |
| 2022-04-22 | $43.55 | $43.97 | $43.24 | $43.36 | $43.36 | 18,091 |
| 2022-04-21 | $43.93 | $44.22 | $43.71 | $44.21 | $44.21 | 9,493 |
| 2022-04-20 | $43.81 | $44.56 | $43.81 | $44.56 | $44.56 | 4,674 |
| 2022-04-19 | $44.91 | $44.91 | $43.94 | $44.08 | $44.08 | 6,644 |
| 2022-04-18 | $46.13 | $46.41 | $45.49 | $45.55 | $45.55 | 17,235 |
| 2022-04-14 | $45.23 | $45.34 | $44.82 | $45.25 | $45.25 | 9,745 |
| 2022-04-13 | $45.61 | $45.82 | $45.46 | $45.60 | $45.60 | 26,857 |
| 2022-04-12 | $45.12 | $45.45 | $44.81 | $45.09 | $45.09 | 14,414 |
| 2022-04-11 | $44.92 | $44.95 | $43.78 | $44.42 | $44.42 | 35,491 |
| 2022-04-08 | $43.16 | $44.20 | $43.16 | $43.96 | $43.96 | 20,318 |
| 2022-04-07 | $43.24 | $43.66 | $43.24 | $43.51 | $43.51 | 12,530 |
| 2022-04-06 | $43.22 | $43.33 | $43.06 | $43.10 | $43.10 | 4,438 |
| 2022-04-05 | $43.54 | $44.04 | $42.95 | $42.96 | $42.96 | 11,056 |
| 2022-04-04 | $43.43 | $43.98 | $43.11 | $43.47 | $43.47 | 6,595 |
| 2022-04-01 | $43.02 | $43.92 | $42.66 | $43.25 | $43.25 | 6,335 |
| 2022-03-31 | $43.94 | $44.64 | $43.19 | $43.82 | $43.82 | 5,868 |
| 2022-03-30 | $43.45 | $43.88 | $43.45 | $43.70 | $43.70 | 6,546 |
| 2022-03-29 | $41.85 | $43.13 | $41.82 | $43.12 | $43.12 | 12,632 |
| 2022-03-28 | $43.58 | $43.96 | $42.87 | $42.95 | $42.95 | 7,917 |
| 2022-03-25 | $44.22 | $44.84 | $44.14 | $44.52 | $44.52 | 29,034 |
| 2022-03-24 | $44.80 | $45.14 | $44.40 | $44.93 | $44.93 | 15,473 |
| 2022-03-23 | $43.46 | $44.34 | $43.40 | $44.34 | $44.34 | 16,608 |
| 2022-03-22 | $43.49 | $43.49 | $42.75 | $43.18 | $43.18 | 7,235 |
| 2022-03-21 | $42.99 | $43.94 | $42.99 | $43.80 | $43.80 | 13,029 |
| 2022-03-18 | $43.58 | $43.74 | $42.98 | $43.00 | $43.00 | 12,310 |
| 2022-03-17 | $43.89 | $44.48 | $43.73 | $43.77 | $43.77 | 23,461 |
| 2022-03-16 | $42.90 | $43.45 | $42.08 | $43.41 | $43.41 | 29,404 |
| 2022-03-15 | $43.09 | $43.69 | $42.54 | $42.95 | $42.95 | 40,543 |
| 2022-03-14 | $45.00 | $45.06 | $44.46 | $44.63 | $44.63 | 84,370 |
| 2022-03-11 | $45.77 | $46.29 | $45.21 | $46.08 | $46.08 | 38,654 |
| 2022-03-10 | $47.70 | $47.70 | $46.04 | $46.78 | $46.78 | 60,136 |
| 2022-03-09 | $52.43 | $52.51 | $45.83 | $46.31 | $46.31 | 371,588 |
| 2022-03-08 | $58.60 | $62.61 | $58.60 | $61.49 | $61.49 | 137,807 |
| 2022-03-07 | $54.64 | $58.00 | $53.00 | $58.00 | $58.00 | 198,503 |
| 2022-03-04 | $45.44 | $53.49 | $45.10 | $52.00 | $52.00 | 427,281 |
| 2022-03-03 | $43.71 | $44.50 | $43.40 | $44.09 | $44.09 | 21,214 |
| 2022-03-02 | $43.82 | $44.12 | $43.08 | $43.70 | $43.70 | 17,413 |
| 2022-03-01 | $43.13 | $44.40 | $43.05 | $44.29 | $44.29 | 47,787 |
| 2022-02-28 | $42.96 | $43.43 | $42.35 | $42.82 | $42.82 | 44,704 |
| 2022-02-25 | $41.67 | $42.33 | $41.53 | $42.33 | $42.33 | 17,839 |
| 2022-02-24 | $44.73 | $44.73 | $42.01 | $42.22 | $42.22 | 23,623 |
| 2022-02-23 | $42.56 | $43.00 | $42.52 | $42.83 | $42.83 | 3,035 |
| 2022-02-22 | $42.50 | $42.88 | $42.17 | $42.27 | $42.27 | 11,297 |
| 2022-02-18 | $42.19 | $42.49 | $41.99 | $42.17 | $42.17 | 7,227 |
| 2022-02-17 | $41.50 | $42.49 | $41.36 | $42.22 | $42.22 | 14,906 |
| 2022-02-16 | $40.47 | $41.42 | $40.47 | $41.28 | $41.28 | 4,421 |
| 2022-02-15 | $40.24 | $40.63 | $39.99 | $40.43 | $40.43 | 32,330 |
| 2022-02-14 | $40.73 | $41.49 | $40.62 | $41.27 | $41.27 | 38,249 |
| 2022-02-11 | $39.16 | $40.81 | $39.16 | $40.68 | $40.68 | 48,413 |
| 2022-02-10 | $39.24 | $39.87 | $39.16 | $39.18 | $39.18 | 4,741 |
| 2022-02-09 | $39.30 | $39.58 | $39.24 | $39.43 | $39.43 | 5,675 |
| 2022-02-08 | $38.94 | $39.20 | $38.94 | $39.20 | $39.20 | 8,722 |
| 2022-02-07 | $38.75 | $39.00 | $38.50 | $38.98 | $38.98 | 6,920 |
| 2022-02-04 | $38.10 | $38.35 | $38.08 | $38.35 | $38.35 | 8,085 |
| 2022-02-03 | $38.04 | $38.34 | $37.61 | $38.29 | $38.29 | 4,629 |
| 2022-02-02 | $38.06 | $38.43 | $38.06 | $38.31 | $38.31 | 3,865 |
| 2022-02-01 | $38.29 | $38.34 | $37.97 | $38.11 | $38.11 | 9,718 |
| 2022-01-31 | $37.87 | $38.15 | $37.80 | $37.99 | $37.99 | 2,932 |
| 2022-01-28 | $37.35 | $37.61 | $37.24 | $37.61 | $37.61 | 10,199 |
| 2022-01-27 | $37.98 | $38.89 | $37.21 | $37.88 | $37.88 | 17,192 |
| 2022-01-26 | $39.72 | $39.75 | $38.75 | $38.93 | $38.93 | 9,203 |
| 2022-01-25 | $39.80 | $40.66 | $39.80 | $40.17 | $40.17 | 15,589 |
| 2022-01-24 | $39.99 | $40.06 | $39.47 | $39.96 | $39.96 | 12,122 |
| 2022-01-21 | $40.05 | $40.10 | $39.38 | $39.43 | $39.43 | 5,228 |
| 2022-01-20 | $39.97 | $41.00 | $39.64 | $40.02 | $40.02 | 11,650 |
| 2022-01-19 | $39.39 | $40.00 | $39.39 | $39.97 | $39.97 | 4,798 |
| 2022-01-18 | $38.93 | $39.36 | $38.64 | $38.86 | $38.86 | 4,533 |
| 2022-01-14 | $38.92 | $39.16 | $38.88 | $38.97 | $38.97 | 1,348 |
| 2022-01-13 | $38.92 | $39.37 | $38.92 | $39.17 | $39.17 | 1,356 |
| 2022-01-12 | $39.27 | $39.34 | $39.27 | $39.32 | $39.32 | 754 |
| 2022-01-11 | $38.32 | $39.08 | $38.32 | $39.08 | $39.08 | 7,607 |
| 2022-01-10 | $37.58 | $38.56 | $37.58 | $38.36 | $38.36 | 9,186 |
| 2022-01-07 | $37.90 | $38.50 | $37.72 | $38.50 | $38.50 | 2,049 |
| 2022-01-06 | $37.77 | $38.10 | $37.56 | $37.56 | $37.56 | 13,509 |
| 2022-01-05 | $39.69 | $39.70 | $38.70 | $38.84 | $38.84 | 12,001 |
| 2022-01-04 | $38.53 | $38.86 | $38.43 | $38.84 | $38.84 | 3,344 |
| 2022-01-03 | $38.57 | $38.57 | $38.12 | $38.25 | $38.25 | 15,055 |
| 2021-12-31 | $39.00 | $39.41 | $39.00 | $39.41 | $39.41 | 2,594 |
| 2021-12-30 | $37.62 | $38.91 | $37.62 | $38.91 | $38.91 | 7,720 |
| 2021-12-29 | $38.27 | $38.79 | $38.25 | $38.41 | $38.41 | 6,532 |
| 2021-12-28 | $38.79 | $38.79 | $38.41 | $38.41 | $38.41 | 6,753 |
| 2021-12-27 | $38.49 | $38.72 | $38.46 | $38.68 | $38.68 | 10,364 |
| 2021-12-23 | $38.50 | $38.57 | $38.21 | $38.55 | $38.55 | 10,774 |
| 2021-12-22 | $37.86 | $38.38 | $37.80 | $38.38 | $38.38 | 4,641 |
| 2021-12-21 | $37.77 | $37.77 | $37.51 | $37.68 | $37.68 | 6,935 |
| 2021-12-20 | $37.92 | $37.97 | $37.71 | $37.71 | $37.71 | 2,786 |
| 2021-12-17 | $38.42 | $38.55 | $38.01 | $38.01 | $38.01 | 4,534 |
| 2021-12-16 | $37.53 | $38.14 | $37.53 | $38.14 | $38.14 | 3,556 |
| 2021-12-15 | $36.60 | $37.29 | $36.29 | $37.29 | $37.29 | 7,905 |
| 2021-12-14 | $36.75 | $37.09 | $36.75 | $36.96 | $36.96 | 7,603 |
| 2021-12-13 | $37.50 | $37.71 | $37.50 | $37.67 | $37.67 | 4,212 |
| 2021-12-10 | $37.39 | $37.52 | $37.39 | $37.45 | $37.45 | 2,034 |
| 2021-12-09 | $37.22 | $37.31 | $37.14 | $37.18 | $37.18 | 2,404 |
| 2021-12-08 | $37.73 | $37.73 | $37.32 | $37.58 | $37.58 | 9,198 |
| 2021-12-07 | $37.44 | $37.65 | $37.36 | $37.60 | $37.60 | 12,091 |
| 2021-12-06 | $37.22 | $37.40 | $37.22 | $37.36 | $37.36 | 11,167 |
| 2021-12-03 | $36.99 | $37.60 | $36.99 | $37.19 | $37.19 | 2,914 |
| 2021-12-02 | $37.00 | $37.00 | $36.68 | $36.85 | $36.85 | 5,213 |
| 2021-12-01 | $37.82 | $37.83 | $37.33 | $37.33 | $37.33 | 6,656 |
| 2021-11-30 | $37.93 | $38.57 | $36.92 | $37.16 | $37.16 | 6,780 |
| 2021-11-29 | $37.57 | $37.57 | $37.50 | $37.54 | $37.54 | 1,774 |
| 2021-11-26 | $38.38 | $38.38 | $37.70 | $37.72 | $37.72 | 6,687 |
| 2021-11-24 | $37.51 | $37.78 | $37.51 | $37.78 | $37.78 | 1,856 |
| 2021-11-23 | $37.82 | $37.94 | $37.53 | $37.93 | $37.93 | 5,253 |
| 2021-11-22 | $39.05 | $39.19 | $38.55 | $38.55 | $38.55 | 7,383 |
| 2021-11-19 | $40.84 | $40.97 | $40.31 | $40.31 | $40.31 | 2,446 |
| 2021-11-18 | $41.03 | $41.03 | $40.80 | $40.89 | $40.89 | 2,787 |
| 2021-11-17 | $41.20 | $41.24 | $40.98 | $41.16 | $41.16 | 3,586 |
| 2021-11-16 | $41.04 | $41.09 | $40.42 | $40.45 | $40.45 | 6,240 |
| 2021-11-15 | $41.01 | $41.18 | $40.91 | $41.05 | $41.05 | 5,424 |
| 2021-11-12 | $40.68 | $41.22 | $40.68 | $41.15 | $41.15 | 3,870 |
| 2021-11-11 | $40.80 | $41.03 | $40.80 | $40.97 | $40.97 | 3,348 |
| 2021-11-10 | $40.54 | $41.21 | $40.28 | $40.42 | $40.42 | 11,909 |
| 2021-11-09 | $39.36 | $39.70 | $39.30 | $39.70 | $39.70 | 3,180 |
| 2021-11-08 | $39.32 | $39.47 | $39.25 | $39.36 | $39.36 | 11,079 |
| 2021-11-05 | $38.40 | $39.05 | $38.25 | $39.05 | $39.05 | 13,493 |
| 2021-11-04 | $37.84 | $38.26 | $37.84 | $38.05 | $38.05 | 14,118 |
| 2021-11-03 | $36.85 | $37.18 | $36.64 | $37.11 | $37.11 | 7,023 |
| 2021-11-02 | $37.90 | $37.93 | $37.75 | $37.82 | $37.82 | 1,962 |
| 2021-11-01 | $37.77 | $38.10 | $37.77 | $38.00 | $38.00 | 10,307 |
| 2021-10-29 | $37.30 | $37.59 | $37.14 | $37.59 | $37.59 | 2,722 |
| 2021-10-28 | $38.01 | $38.49 | $38.01 | $38.26 | $38.26 | 3,129 |
| 2021-10-27 | $38.09 | $38.24 | $37.80 | $38.20 | $38.20 | 7,052 |
| 2021-10-26 | $38.00 | $38.07 | $37.71 | $38.04 | $38.04 | 6,163 |
| 2021-10-25 | $38.52 | $38.70 | $38.45 | $38.58 | $38.58 | 8,031 |
| 2021-10-22 | $38.36 | $38.89 | $37.64 | $38.05 | $38.05 | 19,066 |
| 2021-10-21 | $37.50 | $37.66 | $37.50 | $37.66 | $37.66 | 4,791 |
| 2021-10-20 | $37.30 | $37.73 | $37.30 | $37.67 | $37.67 | 11,092 |
| 2021-10-19 | $37.33 | $37.43 | $36.94 | $37.02 | $37.02 | 4,359 |
| 2021-10-18 | $36.88 | $37.02 | $36.73 | $36.73 | $36.73 | 8,090 |
| 2021-10-15 | $37.03 | $37.20 | $36.90 | $36.99 | $36.99 | 4,214 |
| 2021-10-14 | $38.17 | $38.27 | $38.17 | $38.19 | $38.19 | 4,434 |
| 2021-10-13 | $37.01 | $38.12 | $37.01 | $37.98 | $37.98 | 5,418 |
| 2021-10-12 | $36.52 | $36.99 | $36.52 | $36.69 | $36.69 | 5,922 |
| 2021-10-11 | $36.41 | $36.55 | $36.34 | $36.35 | $36.35 | 6,560 |
| 2021-10-08 | $37.19 | $37.19 | $36.49 | $36.49 | $36.49 | 5,472 |
| 2021-10-07 | $36.46 | $36.60 | $36.44 | $36.45 | $36.45 | 4,346 |
| 2021-10-06 | $36.56 | $36.81 | $36.56 | $36.81 | $36.81 | 2,308 |
| 2021-10-05 | $36.31 | $36.77 | $36.18 | $36.57 | $36.57 | 6,122 |
| 2021-10-04 | $35.99 | $37.00 | $35.99 | $37.00 | $37.00 | 6,921 |
| 2021-10-01 | $36.40 | $36.79 | $36.40 | $36.60 | $36.60 | 5,060 |
| 2021-09-30 | $35.80 | $36.59 | $35.80 | $36.50 | $36.50 | 8,404 |
| 2021-09-29 | $35.51 | $35.51 | $35.00 | $35.04 | $35.04 | 3,880 |
| 2021-09-28 | $35.64 | $35.77 | $35.43 | $35.48 | $35.48 | 18,755 |
| 2021-09-27 | $36.45 | $36.50 | $36.24 | $36.24 | $36.24 | 4,190 |
| 2021-09-24 | $35.94 | $36.34 | $35.94 | $36.06 | $36.06 | 7,074 |
| 2021-09-23 | $36.41 | $36.41 | $36.11 | $36.15 | $36.15 | 5,717 |
| 2021-09-22 | $37.23 | $37.80 | $36.98 | $36.98 | $36.98 | 14,243 |
| 2021-09-21 | $37.16 | $37.45 | $37.16 | $37.31 | $37.31 | 1,656 |
| 2021-09-20 | $36.35 | $36.90 | $36.35 | $36.86 | $36.86 | 7,357 |
| 2021-09-17 | $36.40 | $36.40 | $36.10 | $36.28 | $36.28 | 6,311 |
| 2021-09-16 | $36.51 | $36.55 | $36.10 | $36.40 | $36.40 | 20,167 |
| 2021-09-15 | $38.39 | $38.39 | $38.06 | $38.15 | $38.15 | 2,458 |
| 2021-09-14 | $38.50 | $38.67 | $38.13 | $38.67 | $38.67 | 2,744 |
| 2021-09-13 | $38.00 | $38.18 | $38.00 | $38.12 | $38.12 | 6,607 |
| 2021-09-10 | $38.12 | $38.27 | $37.88 | $37.88 | $37.88 | 3,626 |
| 2021-09-09 | $38.24 | $38.27 | $37.87 | $38.26 | $38.26 | 1,689 |
| 2021-09-08 | $37.77 | $38.18 | $37.76 | $37.98 | $37.98 | 7,548 |
| 2021-09-07 | $38.76 | $38.76 | $38.13 | $38.16 | $38.16 | 6,106 |
| 2021-09-03 | $39.50 | $39.88 | $39.48 | $39.72 | $39.72 | 25,410 |
| 2021-09-02 | $38.96 | $38.97 | $38.73 | $38.89 | $38.89 | 6,592 |
| 2021-09-01 | $39.18 | $39.20 | $38.62 | $39.08 | $39.08 | 49,243 |
| 2021-08-31 | $38.94 | $39.20 | $38.71 | $39.10 | $39.10 | 8,626 |
| 2021-08-30 | $39.20 | $39.20 | $38.87 | $38.95 | $38.95 | 6,098 |
| 2021-08-27 | $38.08 | $39.30 | $37.95 | $39.30 | $39.30 | 6,612 |
| 2021-08-26 | $38.00 | $38.18 | $38.00 | $38.15 | $38.15 | 3,156 |
| 2021-08-25 | $37.80 | $38.15 | $37.80 | $38.07 | $38.07 | 8,355 |
| 2021-08-24 | $38.68 | $38.80 | $38.63 | $38.63 | $38.63 | 2,816 |
| 2021-08-23 | $38.65 | $38.74 | $38.60 | $38.63 | $38.63 | 11,073 |
| 2021-08-20 | $37.73 | $37.89 | $37.67 | $37.70 | $37.70 | 6,726 |
| 2021-08-19 | $37.86 | $37.86 | $37.45 | $37.64 | $37.64 | 5,895 |
| 2021-08-18 | $37.72 | $37.92 | $37.58 | $37.87 | $37.87 | 7,544 |
| 2021-08-17 | $38.00 | $38.00 | $37.64 | $37.83 | $37.83 | 6,941 |
| 2021-08-16 | $37.58 | $37.98 | $37.58 | $37.90 | $37.90 | 8,312 |
| 2021-08-13 | $36.82 | $37.55 | $36.82 | $37.54 | $37.54 | 10,539 |
| 2021-08-12 | $36.23 | $36.46 | $36.20 | $36.46 | $36.46 | 2,429 |
| 2021-08-11 | $35.75 | $36.46 | $35.75 | $36.41 | $36.41 | 6,062 |
| 2021-08-10 | $35.37 | $35.50 | $34.92 | $35.40 | $35.40 | 14,293 |
| 2021-08-09 | $36.13 | $36.13 | $35.24 | $35.42 | $35.42 | 29,039 |
| 2021-08-06 | $37.45 | $37.45 | $36.69 | $36.75 | $36.75 | 10,781 |
| 2021-08-05 | $38.93 | $38.93 | $38.47 | $38.69 | $38.69 | 5,243 |
| 2021-08-04 | $39.75 | $39.91 | $38.84 | $39.03 | $39.03 | 7,444 |
| 2021-08-03 | $39.12 | $39.12 | $38.93 | $39.02 | $39.02 | 4,431 |
| 2021-08-02 | $39.00 | $39.43 | $38.91 | $39.14 | $39.14 | 34,610 |
| 2021-07-30 | $39.52 | $39.70 | $39.00 | $39.14 | $39.14 | 13,198 |
| 2021-07-29 | $39.51 | $39.93 | $39.51 | $39.82 | $39.82 | 6,987 |
| 2021-07-28 | $38.58 | $38.97 | $38.41 | $38.95 | $38.95 | 4,086 |
| 2021-07-27 | $38.68 | $38.68 | $38.37 | $38.58 | $38.58 | 7,395 |
| 2021-07-26 | $38.60 | $38.73 | $38.43 | $38.46 | $38.46 | 5,122 |
| 2021-07-23 | $38.58 | $38.71 | $38.48 | $38.63 | $38.63 | 3,473 |
| 2021-07-22 | $38.75 | $38.93 | $38.52 | $38.90 | $38.90 | 2,912 |
| 2021-07-21 | $38.55 | $38.79 | $38.55 | $38.75 | $38.75 | 4,918 |
| 2021-07-20 | $39.56 | $39.63 | $38.96 | $39.00 | $39.00 | 3,022 |
| 2021-07-19 | $38.96 | $39.19 | $38.84 | $39.10 | $39.10 | 4,931 |
| 2021-07-16 | $39.66 | $39.66 | $39.05 | $39.07 | $39.07 | 3,035 |
| 2021-07-15 | $39.57 | $39.82 | $39.50 | $39.81 | $39.81 | 5,181 |
| 2021-07-14 | $39.68 | $39.78 | $39.52 | $39.78 | $39.78 | 4,374 |
| 2021-07-13 | $38.92 | $39.25 | $38.87 | $38.96 | $38.96 | 3,672 |
| 2021-07-12 | $38.75 | $38.90 | $38.28 | $38.84 | $38.84 | 6,314 |
| 2021-07-09 | $38.71 | $39.04 | $38.71 | $38.96 | $38.96 | 6,915 |
| 2021-07-08 | $39.05 | $39.21 | $38.42 | $38.71 | $38.71 | 14,239 |
| 2021-07-07 | $38.64 | $38.92 | $38.64 | $38.72 | $38.72 | 14,363 |
| 2021-07-06 | $38.83 | $39.10 | $38.28 | $38.48 | $38.48 | 18,012 |
| 2021-07-02 | $38.05 | $38.34 | $37.90 | $38.10 | $38.10 | 9,146 |
| 2021-07-01 | $37.50 | $37.91 | $37.36 | $37.60 | $37.60 | 34,514 |
| 2021-06-30 | $36.72 | $37.88 | $36.71 | $37.27 | $37.27 | 3,485 |
| 2021-06-29 | $36.80 | $37.10 | $36.51 | $36.98 | $36.98 | 29,414 |
| 2021-06-28 | $37.75 | $37.92 | $37.75 | $37.76 | $37.76 | 6,926 |
| 2021-06-25 | $38.22 | $38.22 | $37.69 | $37.76 | $37.76 | 2,140 |
| 2021-06-24 | $37.72 | $38.05 | $37.56 | $37.56 | $37.56 | 4,864 |
| 2021-06-23 | $38.12 | $38.38 | $37.55 | $37.57 | $37.57 | 8,648 |
| 2021-06-22 | $37.85 | $37.92 | $37.53 | $37.66 | $37.66 | 14,272 |
| 2021-06-21 | $37.43 | $38.07 | $37.43 | $37.94 | $37.94 | 15,654 |
| 2021-06-18 | $37.23 | $37.69 | $37.00 | $37.00 | $37.00 | 52,157 |
| 2021-06-17 | $38.12 | $38.20 | $37.37 | $37.48 | $37.48 | 33,315 |
| 2021-06-16 | $41.25 | $41.54 | $40.09 | $40.10 | $40.10 | 11,327 |
| 2021-06-15 | $41.74 | $41.88 | $41.21 | $41.46 | $41.46 | 9,689 |
| 2021-06-14 | $41.29 | $41.84 | $40.97 | $41.78 | $41.78 | 12,722 |
| 2021-06-11 | $42.76 | $42.76 | $42.22 | $42.25 | $42.25 | 9,619 |
| 2021-06-10 | $43.00 | $43.30 | $42.80 | $43.30 | $43.30 | 4,618 |
| 2021-06-09 | $43.26 | $43.26 | $42.89 | $42.89 | $42.89 | 5,818 |
| 2021-06-08 | $43.19 | $43.19 | $42.67 | $43.06 | $43.06 | 2,527 |
| 2021-06-07 | $42.75 | $43.39 | $42.75 | $43.37 | $43.37 | 10,904 |
| 2021-06-04 | $42.51 | $43.40 | $42.38 | $42.98 | $42.98 | 5,353 |
| 2021-06-03 | $42.66 | $42.66 | $41.71 | $42.07 | $42.07 | 11,821 |
| 2021-06-02 | $43.54 | $43.79 | $43.51 | $43.79 | $43.79 | 13,090 |
| 2021-06-01 | $43.62 | $43.77 | $43.13 | $43.36 | $43.36 | 22,434 |
| 2021-05-28 | $43.34 | $43.46 | $43.23 | $43.45 | $43.45 | 4,255 |
| 2021-05-27 | $43.23 | $43.33 | $42.93 | $43.33 | $43.33 | 3,859 |
| 2021-05-26 | $43.72 | $43.72 | $43.06 | $43.23 | $43.23 | 12,670 |
| 2021-05-25 | $42.61 | $43.38 | $42.61 | $43.37 | $43.37 | 11,313 |
| 2021-05-24 | $42.56 | $42.72 | $42.56 | $42.69 | $42.69 | 5,035 |
| 2021-05-21 | $42.89 | $42.89 | $42.21 | $42.53 | $42.53 | 8,691 |
| 2021-05-20 | $42.45 | $42.70 | $42.33 | $42.42 | $42.42 | 5,534 |
| 2021-05-19 | $42.14 | $42.96 | $41.88 | $42.13 | $42.13 | 56,453 |
| 2021-05-18 | $42.27 | $42.27 | $41.85 | $42.10 | $42.10 | 21,841 |
| 2021-05-17 | $41.16 | $42.05 | $41.16 | $41.93 | $41.93 | 35,438 |
| 2021-05-14 | $40.57 | $41.00 | $40.57 | $40.99 | $40.99 | 9,234 |
| 2021-05-13 | $39.91 | $40.34 | $39.89 | $40.33 | $40.33 | 22,497 |
| 2021-05-12 | $40.34 | $40.57 | $39.97 | $40.01 | $40.01 | 16,895 |
| 2021-05-11 | $40.36 | $40.75 | $39.91 | $40.73 | $40.73 | 16,462 |
| 2021-05-10 | $40.98 | $41.10 | $40.59 | $40.77 | $40.77 | 11,314 |
| 2021-05-07 | $40.36 | $40.83 | $40.35 | $40.55 | $40.55 | 24,353 |
| 2021-05-06 | $38.80 | $39.82 | $38.80 | $39.75 | $39.75 | 16,264 |
| 2021-05-05 | $38.24 | $38.54 | $38.24 | $38.54 | $38.54 | 8,200 |
| 2021-05-04 | $38.65 | $39.00 | $37.96 | $38.17 | $38.17 | 12,835 |
| 2021-05-03 | $38.63 | $39.00 | $38.63 | $38.77 | $38.77 | 37,706 |
| 2021-04-30 | $37.77 | $37.90 | $37.70 | $37.76 | $37.76 | 6,072 |
| 2021-04-29 | $37.71 | $38.04 | $37.26 | $38.04 | $38.04 | 10,366 |
| 2021-04-28 | $37.80 | $38.35 | $37.80 | $38.34 | $38.34 | 5,546 |
| 2021-04-27 | $38.34 | $38.44 | $38.07 | $38.14 | $38.14 | 6,794 |
| 2021-04-26 | $38.19 | $38.34 | $38.05 | $38.34 | $38.34 | 6,999 |
| 2021-04-23 | $38.73 | $38.73 | $37.85 | $38.11 | $38.11 | 14,603 |
| 2021-04-22 | $38.45 | $38.57 | $38.19 | $38.43 | $38.43 | 14,904 |
| 2021-04-21 | $38.60 | $39.01 | $38.47 | $38.89 | $38.89 | 14,328 |
| 2021-04-20 | $37.66 | $38.29 | $37.66 | $38.22 | $38.22 | 10,320 |
| 2021-04-19 | $37.85 | $38.13 | $37.85 | $37.93 | $37.93 | 16,123 |
| 2021-04-16 | $38.26 | $38.29 | $37.99 | $38.14 | $38.14 | 15,418 |
| 2021-04-15 | $37.08 | $37.88 | $37.08 | $37.70 | $37.70 | 17,260 |
| 2021-04-14 | $36.70 | $36.70 | $36.42 | $36.54 | $36.54 | 9,192 |
| 2021-04-13 | $36.59 | $36.99 | $36.59 | $36.85 | $36.85 | 4,440 |
| 2021-04-12 | $36.37 | $36.50 | $36.21 | $36.29 | $36.29 | 15,488 |
| 2021-04-09 | $36.56 | $36.89 | $36.41 | $36.81 | $36.81 | 8,104 |
| 2021-04-08 | $37.10 | $37.37 | $37.10 | $37.11 | $37.11 | 8,973 |
| 2021-04-07 | $36.50 | $36.75 | $36.42 | $36.52 | $36.52 | 8,377 |
| 2021-04-06 | $36.48 | $36.86 | $36.48 | $36.75 | $36.75 | 14,497 |
| 2021-04-05 | $36.09 | $36.21 | $35.91 | $36.15 | $36.15 | 6,020 |
| 2021-04-01 | $35.91 | $36.20 | $35.89 | $36.16 | $36.16 | 52,758 |
| 2021-03-31 | $34.36 | $35.70 | $34.36 | $35.66 | $35.66 | 16,090 |
| 2021-03-30 | $34.36 | $34.41 | $34.21 | $34.21 | $34.21 | 12,202 |
| 2021-03-29 | $35.71 | $35.74 | $35.21 | $35.31 | $35.31 | 5,181 |
| 2021-03-26 | $36.09 | $36.48 | $36.05 | $36.31 | $36.31 | 7,223 |
| 2021-03-25 | $36.62 | $36.90 | $35.95 | $36.13 | $36.13 | 7,775 |
| 2021-03-24 | $36.19 | $36.45 | $36.12 | $36.12 | $36.12 | 6,921 |
| 2021-03-23 | $36.10 | $36.42 | $35.99 | $36.15 | $36.15 | 9,556 |
| 2021-03-22 | $36.14 | $36.80 | $36.03 | $36.66 | $36.66 | 14,225 |
| 2021-03-19 | $36.41 | $36.96 | $36.41 | $36.81 | $36.81 | 10,183 |
| 2021-03-18 | $36.30 | $36.48 | $35.72 | $36.48 | $36.48 | 7,511 |
| 2021-03-17 | $36.10 | $37.16 | $36.05 | $37.16 | $37.16 | 7,735 |
| 2021-03-16 | $36.35 | $36.60 | $35.92 | $36.02 | $36.02 | 3,797 |
| 2021-03-15 | $36.16 | $36.36 | $35.95 | $36.32 | $36.32 | 15,187 |
| 2021-03-12 | $35.01 | $36.05 | $35.00 | $35.97 | $35.97 | 11,748 |
| 2021-03-11 | $36.11 | $36.14 | $35.80 | $36.04 | $36.04 | 9,363 |
| 2021-03-10 | $35.71 | $36.11 | $35.62 | $36.08 | $36.08 | 10,074 |
| 2021-03-09 | $35.69 | $35.94 | $35.60 | $35.69 | $35.69 | 12,826 |
| 2021-03-08 | $34.82 | $34.82 | $34.06 | $34.20 | $34.20 | 27,385 |
| 2021-03-05 | $35.22 | $35.24 | $34.64 | $35.03 | $35.03 | 29,829 |
| 2021-03-04 | $35.72 | $35.94 | $34.68 | $35.01 | $35.01 | 14,005 |
| 2021-03-03 | $35.69 | $36.10 | $35.15 | $35.71 | $35.71 | 28,002 |
| 2021-03-02 | $36.22 | $36.66 | $35.96 | $36.45 | $36.45 | 12,212 |
| 2021-03-01 | $36.86 | $36.92 | $35.95 | $36.04 | $36.04 | 52,064 |
| 2021-02-26 | $37.67 | $37.72 | $35.54 | $36.92 | $36.92 | 56,907 |
| 2021-02-25 | $38.71 | $39.07 | $37.83 | $38.15 | $38.15 | 30,929 |
| 2021-02-24 | $38.68 | $39.55 | $38.68 | $39.55 | $39.55 | 12,616 |
| 2021-02-23 | $39.73 | $39.80 | $39.32 | $39.63 | $39.63 | 11,508 |
| 2021-02-22 | $39.29 | $39.94 | $39.29 | $39.81 | $39.81 | 40,496 |
| 2021-02-19 | $38.47 | $38.88 | $38.46 | $38.55 | $38.55 | 22,668 |
| 2021-02-18 | $38.57 | $38.57 | $37.92 | $38.24 | $38.24 | 42,763 |
| 2021-02-17 | $38.71 | $38.71 | $38.11 | $38.31 | $38.31 | 28,205 |
| 2021-02-16 | $39.26 | $40.36 | $38.95 | $39.24 | $39.24 | 23,478 |
| 2021-02-12 | $40.17 | $40.80 | $40.15 | $40.22 | $40.22 | 11,442 |
| 2021-02-11 | $41.32 | $41.48 | $40.48 | $40.63 | $40.63 | 23,667 |
| 2021-02-10 | $41.47 | $41.56 | $41.10 | $41.39 | $41.39 | 16,231 |
| 2021-02-09 | $41.30 | $41.52 | $41.00 | $41.15 | $41.15 | 8,092 |
| 2021-02-08 | $41.10 | $41.26 | $40.90 | $40.91 | $40.91 | 23,455 |
| 2021-02-05 | $39.65 | $40.15 | $39.56 | $40.08 | $40.08 | 29,009 |
| 2021-02-04 | $39.35 | $39.35 | $38.91 | $39.26 | $39.26 | 31,687 |
| 2021-02-03 | $40.96 | $41.38 | $40.96 | $41.07 | $41.07 | 8,107 |
| 2021-02-02 | $41.00 | $41.26 | $40.88 | $41.15 | $41.15 | 27,881 |
| 2021-02-01 | $42.62 | $42.62 | $41.94 | $42.13 | $42.13 | 50,823 |
| 2021-01-29 | $42.58 | $42.64 | $41.50 | $41.50 | $41.50 | 14,972 |
| 2021-01-28 | $42.17 | $42.52 | $41.42 | $41.51 | $41.51 | 16,642 |
| 2021-01-27 | $41.55 | $42.10 | $41.01 | $41.13 | $41.13 | 18,408 |
| 2021-01-26 | $42.22 | $42.24 | $41.90 | $41.98 | $41.98 | 8,532 |
| 2021-01-25 | $42.59 | $42.64 | $41.81 | $42.23 | $42.23 | 19,596 |
| 2021-01-22 | $41.56 | $42.38 | $41.39 | $42.14 | $42.14 | 8,489 |
| 2021-01-21 | $42.49 | $42.90 | $42.44 | $42.76 | $42.76 | 8,568 |
| 2021-01-20 | $42.30 | $42.82 | $42.24 | $42.79 | $42.79 | 13,281 |
| 2021-01-19 | $41.64 | $41.64 | $41.24 | $41.52 | $41.52 | 35,656 |
| 2021-01-15 | $41.69 | $41.73 | $40.71 | $40.88 | $40.88 | 18,864 |
| 2021-01-14 | $41.85 | $42.46 | $41.69 | $41.92 | $41.92 | 12,426 |
| 2021-01-13 | $42.31 | $42.60 | $41.89 | $41.99 | $41.99 | 6,784 |
| 2021-01-12 | $41.92 | $42.48 | $41.58 | $42.38 | $42.38 | 24,230 |
| 2021-01-11 | $41.40 | $42.21 | $41.40 | $41.93 | $41.93 | 32,185 |
| 2021-01-08 | $43.81 | $43.83 | $41.22 | $42.08 | $42.08 | 46,267 |
| 2021-01-07 | $45.18 | $45.42 | $44.90 | $45.09 | $45.09 | 17,229 |
| 2021-01-06 | $46.58 | $46.85 | $44.24 | $45.40 | $45.40 | 27,903 |
| 2021-01-05 | $46.82 | $47.16 | $46.54 | $46.97 | $46.97 | 19,431 |
| 2021-01-04 | $46.43 | $46.82 | $46.10 | $46.77 | $46.77 | 52,593 |
| 2020-12-31 | $44.50 | $44.69 | $44.19 | $44.43 | $44.43 | 20,450 |
| 2020-12-30 | $43.72 | $44.40 | $43.72 | $44.40 | $44.40 | 12,091 |
| 2020-12-29 | $43.89 | $44.00 | $43.50 | $43.68 | $43.68 | 22,786 |
| 2020-12-28 | $44.08 | $44.51 | $43.35 | $43.53 | $43.53 | 15,207 |
| 2020-12-24 | $43.34 | $43.79 | $43.34 | $43.74 | $43.74 | 8,174 |
| 2020-12-23 | $43.18 | $43.64 | $43.18 | $43.52 | $43.52 | 11,025 |
| 2020-12-22 | $43.72 | $43.72 | $42.91 | $42.97 | $42.97 | 16,031 |
| 2020-12-21 | $43.89 | $44.06 | $43.52 | $43.68 | $43.68 | 14,034 |
| 2020-12-18 | $43.92 | $44.14 | $43.85 | $43.89 | $43.89 | 10,278 |
| 2020-12-17 | $44.13 | $44.60 | $44.00 | $44.02 | $44.02 | 26,510 |
| 2020-12-16 | $42.84 | $43.08 | $42.30 | $43.08 | $43.08 | 13,578 |
| 2020-12-15 | $42.20 | $42.68 | $41.76 | $42.65 | $42.65 | 19,902 |
| 2020-12-14 | $41.70 | $41.85 | $41.00 | $41.44 | $41.44 | 22,179 |
| 2020-12-11 | $41.80 | $42.22 | $41.80 | $42.02 | $42.02 | 12,877 |
| 2020-12-10 | $42.24 | $42.37 | $41.65 | $41.84 | $41.84 | 14,513 |
| 2020-12-09 | $42.78 | $42.78 | $41.53 | $41.92 | $41.92 | 26,036 |
| 2020-12-08 | $43.34 | $43.62 | $43.04 | $43.40 | $43.40 | 29,165 |
| 2020-12-07 | $41.98 | $43.23 | $41.95 | $42.91 | $42.91 | 59,796 |
| 2020-12-04 | $42.05 | $42.40 | $41.58 | $41.86 | $41.86 | 173,672 |
| 2020-12-03 | $42.00 | $42.19 | $41.32 | $42.19 | $42.19 | 33,192 |
| 2020-12-02 | $41.32 | $42.00 | $40.92 | $41.56 | $41.56 | 23,288 |
| 2020-12-01 | $40.70 | $40.99 | $40.44 | $40.95 | $40.95 | 55,444 |
| 2020-11-30 | $39.18 | $39.80 | $39.00 | $39.25 | $39.25 | 42,653 |
| 2020-11-27 | $39.64 | $40.50 | $39.35 | $39.84 | $39.84 | 27,032 |
| 2020-11-25 | $40.84 | $41.22 | $40.58 | $40.67 | $40.67 | 28,650 |
| 2020-11-24 | $40.58 | $40.75 | $40.37 | $40.70 | $40.70 | 76,138 |
| 2020-11-23 | $43.23 | $43.58 | $41.79 | $42.05 | $42.05 | 47,314 |
| 2020-11-20 | $44.03 | $44.13 | $43.47 | $43.47 | $43.47 | 18,814 |
| 2020-11-19 | $43.05 | $43.55 | $43.05 | $43.51 | $43.51 | 25,329 |
| 2020-11-18 | $43.89 | $44.36 | $43.65 | $43.70 | $43.70 | 29,030 |
| 2020-11-17 | $44.55 | $44.73 | $44.25 | $44.25 | $44.25 | 9,375 |
| 2020-11-16 | $44.78 | $44.91 | $44.24 | $44.60 | $44.60 | 26,461 |
| 2020-11-13 | $44.93 | $44.93 | $44.45 | $44.76 | $44.76 | 9,881 |
| 2020-11-12 | $44.29 | $44.59 | $43.98 | $44.03 | $44.03 | 8,309 |
| 2020-11-11 | $43.49 | $43.72 | $43.24 | $43.60 | $43.60 | 15,200 |
| 2020-11-10 | $44.23 | $44.54 | $43.99 | $44.03 | $44.03 | 21,647 |
| 2020-11-09 | $44.38 | $44.44 | $43.19 | $44.02 | $44.02 | 77,792 |
| 2020-11-06 | $47.78 | $47.93 | $47.26 | $47.93 | $47.93 | 30,056 |
| 2020-11-05 | $46.80 | $47.75 | $46.57 | $47.68 | $47.68 | 50,260 |
| 2020-11-04 | $45.72 | $45.72 | $44.94 | $45.48 | $45.48 | 40,557 |
| 2020-11-03 | $45.25 | $46.00 | $45.25 | $45.60 | $45.60 | 20,161 |
| 2020-11-02 | $45.00 | $45.13 | $44.67 | $45.11 | $45.11 | 29,809 |
| 2020-10-30 | $44.92 | $44.92 | $44.09 | $44.20 | $44.20 | 44,598 |
| 2020-10-29 | $43.32 | $44.15 | $43.32 | $43.88 | $43.88 | 33,063 |
| 2020-10-28 | $44.46 | $44.47 | $43.80 | $44.24 | $44.24 | 21,224 |
| 2020-10-27 | $45.50 | $45.90 | $45.50 | $45.73 | $45.73 | 10,810 |
| 2020-10-26 | $45.63 | $45.64 | $45.37 | $45.41 | $45.41 | 13,055 |
| 2020-10-23 | $45.63 | $45.79 | $45.15 | $45.49 | $45.49 | 14,189 |
| 2020-10-22 | $45.84 | $46.59 | $45.00 | $45.58 | $45.58 | 61,895 |
| 2020-10-21 | $46.45 | $46.98 | $46.34 | $46.59 | $46.59 | 23,258 |
| 2020-10-20 | $45.72 | $46.92 | $45.30 | $45.95 | $45.95 | 35,254 |
| 2020-10-19 | $46.30 | $46.50 | $45.30 | $45.37 | $45.37 | 16,280 |
| 2020-10-16 | $46.60 | $46.62 | $45.33 | $45.33 | $45.33 | 6,065 |
| 2020-10-15 | $45.91 | $46.80 | $44.65 | $46.58 | $46.58 | 5,104 |
| 2020-10-14 | $45.74 | $47.00 | $45.30 | $46.26 | $46.26 | 13,596 |
| 2020-10-13 | $45.94 | $45.94 | $45.00 | $45.84 | $45.84 | 14,767 |
| 2020-10-12 | $46.80 | $46.85 | $46.39 | $46.85 | $46.85 | 16,220 |
| 2020-10-09 | $46.68 | $47.20 | $46.50 | $47.07 | $47.07 | 29,029 |
| 2020-10-08 | $45.10 | $45.45 | $44.95 | $45.45 | $45.45 | 7,665 |
| 2020-10-07 | $45.00 | $45.31 | $44.70 | $44.87 | $44.87 | 10,602 |
| 2020-10-06 | $46.28 | $46.64 | $45.00 | $45.00 | $45.00 | 15,687 |
| 2020-10-05 | $45.93 | $46.55 | $45.90 | $46.37 | $46.37 | 27,508 |
| 2020-10-02 | $45.95 | $46.12 | $45.42 | $45.94 | $45.94 | 31,726 |
| 2020-10-01 | $45.77 | $46.53 | $45.28 | $45.95 | $45.95 | 26,796 |
| 2020-09-30 | $45.02 | $45.77 | $44.50 | $44.86 | $44.86 | 22,059 |
| 2020-09-29 | $44.73 | $45.77 | $44.55 | $45.57 | $45.57 | 37,727 |
| 2020-09-28 | $43.86 | $44.67 | $43.79 | $44.62 | $44.62 | 38,897 |
| 2020-09-25 | $43.69 | $44.71 | $43.31 | $43.66 | $43.66 | 29,614 |
| 2020-09-24 | $43.28 | $44.35 | $43.00 | $44.01 | $44.01 | 44,385 |
| 2020-09-23 | $44.89 | $44.99 | $43.07 | $43.58 | $43.58 | 69,589 |
| 2020-09-22 | $46.34 | $46.49 | $45.45 | $45.64 | $45.64 | 34,896 |
| 2020-09-21 | $46.46 | $47.29 | $44.69 | $46.49 | $46.49 | 51,796 |
| 2020-09-18 | $48.28 | $48.62 | $47.82 | $48.08 | $48.08 | 27,664 |
| 2020-09-17 | $47.65 | $48.13 | $47.13 | $48.13 | $48.13 | 15,372 |
| 2020-09-16 | $49.23 | $49.28 | $48.43 | $48.76 | $48.76 | 30,844 |
| 2020-09-15 | $49.13 | $49.13 | $48.05 | $48.51 | $48.51 | 44,230 |
| 2020-09-14 | $48.68 | $48.91 | $48.44 | $48.73 | $48.73 | 21,790 |
| 2020-09-11 | $48.61 | $48.61 | $47.53 | $47.99 | $47.99 | 25,464 |
| 2020-09-10 | $48.73 | $49.29 | $47.81 | $47.92 | $47.92 | 37,589 |
| 2020-09-09 | $48.00 | $49.01 | $47.97 | $48.14 | $48.14 | 45,584 |
| 2020-09-08 | $47.00 | $48.06 | $46.19 | $47.30 | $47.30 | 37,724 |
| 2020-09-04 | $47.09 | $48.97 | $46.77 | $47.40 | $47.40 | 40,968 |
| 2020-09-03 | $48.46 | $49.71 | $46.76 | $47.26 | $47.26 | 94,562 |
| 2020-09-02 | $50.42 | $50.56 | $48.50 | $48.61 | $48.61 | 55,339 |
| 2020-09-01 | $53.20 | $54.21 | $50.14 | $50.70 | $50.70 | 144,894 |
| 2020-08-31 | $50.94 | $52.75 | $50.92 | $52.13 | $52.13 | 89,832 |
| 2020-08-28 | $50.14 | $50.95 | $49.42 | $50.59 | $50.59 | 77,594 |
| 2020-08-27 | $50.50 | $50.71 | $47.00 | $48.55 | $48.55 | 106,281 |
| 2020-08-26 | $46.85 | $50.00 | $46.61 | $49.82 | $49.82 | 149,581 |
| 2020-08-25 | $46.81 | $47.14 | $46.32 | $47.09 | $47.09 | 140,085 |
| 2020-08-24 | $48.00 | $48.17 | $46.84 | $46.84 | $46.84 | 29,192 |
| 2020-08-21 | $48.30 | $48.60 | $46.81 | $47.67 | $47.67 | 48,533 |
| 2020-08-20 | $47.14 | $49.33 | $47.00 | $48.45 | $48.45 | 36,934 |
| 2020-08-19 | $50.18 | $50.34 | $47.40 | $47.58 | $47.58 | 69,595 |
| 2020-08-18 | $51.46 | $51.53 | $49.71 | $50.90 | $50.90 | 45,907 |
| 2020-08-17 | $49.01 | $50.30 | $49.01 | $50.05 | $50.05 | 48,651 |
| 2020-08-14 | $48.56 | $48.56 | $47.30 | $47.78 | $47.78 | 37,856 |
| 2020-08-13 | $47.34 | $49.17 | $47.34 | $48.58 | $48.58 | 50,835 |
| 2020-08-12 | $48.09 | $48.35 | $46.44 | $46.44 | $46.44 | 50,883 |
| 2020-08-11 | $47.79 | $48.78 | $46.44 | $46.74 | $46.74 | 104,029 |
| 2020-08-10 | $52.79 | $53.36 | $51.91 | $52.16 | $52.16 | 39,598 |
| 2020-08-07 | $53.62 | $53.62 | $51.70 | $52.75 | $52.75 | 73,802 |
| 2020-08-06 | $54.00 | $54.50 | $53.51 | $54.24 | $54.24 | 69,415 |
| 2020-08-05 | $53.01 | $53.89 | $52.58 | $53.02 | $53.02 | 118,722 |
| 2020-08-04 | $50.18 | $52.15 | $49.86 | $52.11 | $52.11 | 68,268 |
| 2020-08-03 | $49.78 | $50.20 | $49.22 | $50.18 | $50.18 | 34,344 |
| 2020-07-31 | $49.50 | $50.19 | $49.28 | $49.89 | $49.89 | 38,758 |
| 2020-07-30 | $48.80 | $49.33 | $48.21 | $49.09 | $49.09 | 31,755 |
| 2020-07-29 | $49.10 | $50.16 | $48.25 | $49.72 | $49.72 | 41,071 |
| 2020-07-28 | $48.39 | $49.31 | $48.17 | $49.09 | $49.09 | 62,976 |
| 2020-07-27 | $48.44 | $48.99 | $48.29 | $48.55 | $48.55 | 73,462 |
| 2020-07-24 | $47.34 | $47.34 | $46.84 | $47.12 | $47.12 | 63,009 |
| 2020-07-23 | $45.80 | $47.10 | $45.61 | $46.33 | $46.33 | 62,935 |
| 2020-07-22 | $44.74 | $45.68 | $44.73 | $45.58 | $45.58 | 48,564 |
| 2020-07-21 | $44.02 | $44.44 | $43.89 | $44.27 | $44.27 | 43,418 |
| 2020-07-20 | $43.00 | $43.12 | $42.75 | $43.10 | $43.10 | 30,732 |
| 2020-07-17 | $42.58 | $42.88 | $42.46 | $42.81 | $42.81 | 28,000 |
| 2020-07-16 | $42.59 | $42.86 | $42.06 | $42.11 | $42.11 | 136,800 |
| 2020-07-15 | $48.50 | $48.50 | $42.67 | $43.06 | $43.06 | 251,200 |
| 2020-07-14 | $53.00 | $53.18 | $48.00 | $48.00 | $48.00 | 101,700 |
| 2020-07-13 | $51.23 | $57.64 | $51.00 | $55.88 | $55.88 | 111,500 |
| 2020-07-10 | $50.00 | $50.94 | $49.95 | $50.49 | $50.49 | 64,800 |
| 2020-07-09 | $49.02 | $50.00 | $48.00 | $49.45 | $49.45 | 51,300 |
| 2020-07-08 | $48.15 | $48.50 | $47.00 | $47.98 | $47.98 | 73,400 |
| 2020-07-07 | $42.84 | $47.00 | $42.65 | $45.58 | $45.58 | 50,400 |
| 2020-07-06 | $42.54 | $43.57 | $42.05 | $43.57 | $43.57 | 46,700 |
| 2020-07-02 | $41.45 | $41.99 | $41.45 | $41.85 | $41.85 | 14,100 |
| 2020-07-01 | $41.55 | $41.77 | $40.80 | $41.54 | $41.54 | 42,900 |
| 2020-06-30 | $41.36 | $42.25 | $41.12 | $42.14 | $42.14 | 26,800 |
| 2020-06-29 | $41.26 | $41.56 | $41.11 | $41.44 | $41.44 | 26,100 |
| 2020-06-26 | $40.50 | $41.17 | $39.91 | $41.17 | $41.17 | 28,391 |
| 2020-06-25 | $40.79 | $40.79 | $40.45 | $40.67 | $40.67 | 8,403 |
| 2020-06-24 | $40.90 | $41.35 | $40.34 | $40.76 | $40.76 | 18,972 |
| 2020-06-23 | $40.80 | $41.10 | $40.70 | $41.10 | $41.10 | 47,104 |
| 2020-06-22 | $40.45 | $40.80 | $40.12 | $40.25 | $40.25 | 50,017 |
| 2020-06-19 | $39.15 | $39.87 | $39.15 | $39.63 | $39.63 | 14,714 |
| 2020-06-18 | $38.92 | $38.92 | $38.55 | $38.80 | $38.80 | 19,714 |
| 2020-06-17 | $38.74 | $39.19 | $38.74 | $39.16 | $39.16 | 15,960 |
| 2020-06-16 | $38.67 | $39.20 | $38.46 | $39.02 | $39.02 | 17,612 |
| 2020-06-15 | $38.09 | $39.01 | $37.73 | $38.92 | $38.92 | 21,367 |
| 2020-06-12 | $39.90 | $40.00 | $39.11 | $39.11 | $39.11 | 64,991 |
| 2020-06-11 | $39.99 | $40.12 | $39.00 | $39.01 | $39.01 | 34,591 |
| 2020-06-10 | $38.88 | $40.21 | $38.60 | $39.74 | $39.74 | 26,578 |
| 2020-06-09 | $38.43 | $38.91 | $38.43 | $38.44 | $38.44 | 12,355 |
| 2020-06-08 | $37.26 | $38.22 | $37.14 | $38.18 | $38.18 | 19,688 |
| 2020-06-05 | $36.91 | $37.25 | $36.15 | $36.91 | $36.91 | 60,317 |
| 2020-06-04 | $38.34 | $38.65 | $37.76 | $38.51 | $38.51 | 29,963 |
| 2020-06-03 | $37.91 | $38.11 | $37.00 | $37.43 | $37.43 | 59,559 |
| 2020-06-02 | $39.73 | $39.78 | $38.56 | $39.49 | $39.49 | 16,295 |
| 2020-06-01 | $39.33 | $39.69 | $38.90 | $39.56 | $39.56 | 16,066 |
| 2020-05-29 | $39.23 | $39.67 | $39.05 | $39.62 | $39.62 | 14,861 |
| 2020-05-28 | $38.98 | $39.20 | $38.37 | $38.64 | $38.64 | 26,823 |
| 2020-05-27 | $38.18 | $38.49 | $37.61 | $38.44 | $38.44 | 35,927 |
| 2020-05-26 | $39.01 | $39.30 | $38.51 | $38.83 | $38.83 | 11,692 |
| 2020-05-22 | $39.38 | $39.55 | $39.24 | $39.44 | $39.44 | 16,104 |
| 2020-05-21 | $39.44 | $39.61 | $38.51 | $38.92 | $38.92 | 25,999 |
| 2020-05-20 | $40.30 | $40.39 | $39.74 | $40.39 | $40.39 | 10,594 |
| 2020-05-19 | $39.51 | $40.08 | $39.51 | $40.08 | $40.08 | 13,752 |
| 2020-05-18 | $40.10 | $40.10 | $39.01 | $39.18 | $39.18 | 46,538 |
| 2020-05-15 | $39.77 | $40.22 | $39.38 | $39.91 | $39.91 | 18,253 |
| 2020-05-14 | $38.70 | $39.38 | $38.49 | $39.32 | $39.32 | 33,400 |
| 2020-05-13 | $37.99 | $38.50 | $37.99 | $38.50 | $38.50 | 18,346 |
| 2020-05-12 | $38.05 | $38.30 | $37.51 | $37.79 | $37.79 | 7,915 |
| 2020-05-11 | $37.97 | $38.09 | $37.31 | $37.57 | $37.57 | 22,059 |
| 2020-05-08 | $38.37 | $38.86 | $37.55 | $38.01 | $38.01 | 47,826 |
| 2020-05-07 | $37.46 | $38.82 | $37.38 | $38.50 | $38.50 | 19,281 |
| 2020-05-06 | $37.22 | $37.32 | $36.72 | $37.02 | $37.02 | 19,199 |
| 2020-05-05 | $37.81 | $38.07 | $37.38 | $38.07 | $38.07 | 20,246 |
| 2020-05-04 | $37.56 | $38.20 | $37.45 | $37.93 | $37.93 | 33,159 |
| 2020-05-01 | $36.61 | $37.70 | $36.50 | $37.42 | $37.42 | 24,450 |
| 2020-04-30 | $37.61 | $37.93 | $36.70 | $37.35 | $37.35 | 40,884 |
| 2020-04-29 | $37.62 | $38.19 | $37.32 | $38.19 | $38.19 | 36,034 |
| 2020-04-28 | $38.40 | $38.40 | $37.17 | $37.77 | $37.77 | 50,777 |
| 2020-04-27 | $39.60 | $39.60 | $37.60 | $38.12 | $38.12 | 64,451 |
| 2020-04-24 | $39.13 | $39.13 | $37.78 | $38.45 | $38.45 | 19,895 |
| 2020-04-23 | $38.50 | $39.33 | $38.31 | $38.81 | $38.81 | 29,615 |
| 2020-04-22 | $37.89 | $38.46 | $37.71 | $38.25 | $38.25 | 19,959 |
| 2020-04-21 | $36.50 | $37.00 | $35.71 | $36.82 | $36.82 | 28,127 |
| 2020-04-20 | $36.72 | $37.46 | $36.72 | $37.16 | $37.16 | 10,614 |
| 2020-04-17 | $37.98 | $37.98 | $36.41 | $36.63 | $36.63 | 48,704 |
| 2020-04-16 | $39.09 | $39.38 | $38.00 | $38.62 | $38.62 | 26,556 |
| 2020-04-15 | $39.34 | $39.34 | $38.52 | $38.98 | $38.98 | 25,991 |
| 2020-04-14 | $40.00 | $40.44 | $39.25 | $40.18 | $40.18 | 32,606 |
| 2020-04-13 | $38.32 | $39.50 | $37.86 | $39.47 | $39.47 | 40,108 |
| 2020-04-09 | $38.00 | $38.53 | $37.36 | $38.27 | $38.27 | 31,026 |
| 2020-04-08 | $36.03 | $36.58 | $35.86 | $36.00 | $36.00 | 21,036 |
| 2020-04-07 | $37.88 | $37.88 | $35.35 | $35.94 | $35.94 | 49,591 |
| 2020-04-06 | $36.00 | $37.38 | $35.50 | $37.38 | $37.38 | 41,246 |
| 2020-04-03 | $34.76 | $35.21 | $34.40 | $35.08 | $35.08 | 36,637 |
| 2020-04-02 | $33.71 | $34.25 | $33.32 | $34.24 | $34.24 | 7,973 |
| 2020-04-01 | $32.50 | $32.82 | $32.36 | $32.62 | $32.62 | 16,470 |
| 2020-03-31 | $34.07 | $34.07 | $32.25 | $32.48 | $32.48 | 19,336 |
| 2020-03-30 | $34.50 | $34.80 | $33.89 | $34.28 | $34.28 | 12,981 |
| 2020-03-27 | $35.12 | $36.00 | $34.50 | $34.97 | $34.97 | 19,924 |
| 2020-03-26 | $36.04 | $36.18 | $34.50 | $35.12 | $35.12 | 44,795 |
| 2020-03-25 | $34.00 | $36.10 | $34.00 | $34.78 | $34.78 | 138,458 |
| 2020-03-24 | $34.99 | $35.67 | $33.80 | $34.77 | $34.77 | 41,193 |
| 2020-03-23 | $29.64 | $31.92 | $29.64 | $31.66 | $31.66 | 42,675 |
| 2020-03-20 | $28.77 | $29.25 | $28.06 | $28.72 | $28.72 | 24,003 |
| 2020-03-19 | $28.02 | $28.59 | $27.52 | $28.01 | $28.01 | 45,844 |
| 2020-03-18 | $29.09 | $29.89 | $27.59 | $28.76 | $28.76 | 69,011 |
| 2020-03-17 | $29.97 | $31.25 | $28.54 | $30.29 | $30.29 | 44,318 |
| 2020-03-16 | $25.90 | $31.87 | $25.60 | $30.90 | $30.90 | 258,246 |
| 2020-03-13 | $32.24 | $32.24 | $29.16 | $29.76 | $29.76 | 101,177 |
| 2020-03-12 | $33.16 | $33.39 | $31.35 | $31.70 | $31.70 | 113,890 |
| 2020-03-11 | $35.22 | $35.45 | $34.23 | $34.37 | $34.37 | 32,511 |
| 2020-03-10 | $36.78 | $36.78 | $34.58 | $34.58 | $34.58 | 33,064 |
| 2020-03-09 | $36.42 | $36.50 | $35.46 | $36.24 | $36.24 | 59,083 |
| 2020-03-06 | $37.00 | $37.00 | $34.63 | $36.11 | $36.11 | 44,219 |
| 2020-03-05 | $35.50 | $36.60 | $35.36 | $36.37 | $36.37 | 14,024 |
| 2020-03-04 | $35.33 | $35.33 | $34.55 | $35.25 | $35.25 | 68,626 |
| 2020-03-03 | $33.43 | $35.18 | $33.39 | $34.66 | $34.66 | 24,990 |
| 2020-03-02 | $33.08 | $33.31 | $32.68 | $32.69 | $32.69 | 38,099 |
| 2020-02-28 | $34.24 | $34.27 | $31.81 | $32.40 | $32.40 | 71,700 |
| 2020-02-27 | $35.81 | $35.95 | $35.00 | $35.00 | $35.00 | 22,808 |
| 2020-02-26 | $35.04 | $35.53 | $34.56 | $35.16 | $35.16 | 19,024 |
| 2020-02-25 | $35.68 | $36.24 | $34.77 | $34.84 | $34.84 | 59,952 |
| 2020-02-24 | $37.00 | $37.02 | $35.70 | $36.06 | $36.06 | 65,498 |
| 2020-02-21 | $35.20 | $35.61 | $35.16 | $35.38 | $35.38 | 41,008 |
| 2020-02-20 | $34.21 | $34.53 | $34.21 | $34.33 | $34.33 | 23,542 |
| 2020-02-19 | $33.99 | $34.20 | $33.79 | $34.19 | $34.19 | 17,201 |
| 2020-02-18 | $33.30 | $33.84 | $33.19 | $33.72 | $33.72 | 25,216 |
| 2020-02-14 | $32.77 | $32.96 | $32.77 | $32.93 | $32.93 | 4,437 |
| 2020-02-13 | $32.49 | $32.78 | $32.49 | $32.66 | $32.66 | 17,220 |
| 2020-02-12 | $32.22 | $32.40 | $32.13 | $32.25 | $32.25 | 16,125 |
| 2020-02-11 | $32.53 | $32.58 | $32.24 | $32.40 | $32.40 | 6,075 |
| 2020-02-10 | $32.51 | $32.73 | $32.51 | $32.59 | $32.59 | 6,170 |
| 2020-02-07 | $32.38 | $32.60 | $32.31 | $32.47 | $32.47 | 6,688 |
| 2020-02-06 | $32.22 | $32.35 | $32.16 | $32.31 | $32.31 | 11,484 |
| 2020-02-05 | $31.82 | $32.07 | $31.78 | $31.97 | $31.97 | 19,830 |
| 2020-02-04 | $32.06 | $32.06 | $31.66 | $31.84 | $31.84 | 18,523 |
| 2020-02-03 | $32.99 | $32.99 | $32.51 | $32.77 | $32.77 | 13,837 |
| 2020-01-31 | $32.90 | $33.29 | $32.90 | $33.17 | $33.17 | 21,591 |
| 2020-01-30 | $33.01 | $33.14 | $32.81 | $32.81 | $32.81 | 15,003 |
| 2020-01-29 | $32.34 | $32.93 | $32.34 | $32.78 | $32.78 | 8,175 |
| 2020-01-28 | $32.87 | $32.91 | $32.41 | $32.49 | $32.49 | 24,782 |
| 2020-01-27 | $32.99 | $33.09 | $32.80 | $33.00 | $33.00 | 14,749 |
| 2020-01-24 | $32.16 | $32.84 | $32.16 | $32.45 | $32.45 | 3,059 |
| 2020-01-23 | $31.88 | $32.66 | $31.88 | $32.29 | $32.29 | 8,215 |
| 2020-01-22 | $31.90 | $32.31 | $31.90 | $32.15 | $32.15 | 4,994 |
| 2020-01-21 | $31.69 | $32.24 | $31.54 | $31.73 | $31.73 | 8,373 |
| 2020-01-17 | $31.85 | $32.25 | $31.85 | $32.13 | $32.13 | 10,385 |
| 2020-01-16 | $31.78 | $31.88 | $31.63 | $31.76 | $31.76 | 13,837 |
| 2020-01-15 | $31.82 | $32.10 | $31.62 | $31.94 | $31.94 | 25,350 |
| 2020-01-14 | $31.49 | $31.71 | $31.04 | $31.61 | $31.61 | 16,015 |
| 2020-01-13 | $31.92 | $31.92 | $31.68 | $31.72 | $31.72 | 9,238 |
| 2020-01-10 | $31.86 | $32.05 | $31.86 | $32.05 | $32.05 | 3,143 |
| 2020-01-09 | $31.69 | $31.99 | $31.52 | $31.82 | $31.82 | 13,815 |
| 2020-01-08 | $32.90 | $32.90 | $31.74 | $32.23 | $32.23 | 33,535 |
| 2020-01-07 | $32.55 | $32.89 | $31.90 | $32.68 | $32.68 | 17,661 |
| 2020-01-06 | $33.01 | $33.01 | $32.30 | $32.50 | $32.50 | 92,270 |
| 2020-01-03 | $31.70 | $31.92 | $31.63 | $31.80 | $31.80 | 30,891 |
| 2020-01-02 | $30.83 | $31.07 | $30.74 | $30.96 | $30.96 | 10,916 |
| 2019-12-31 | $30.60 | $30.83 | $30.19 | $30.58 | $30.58 | 9,110 |
| 2019-12-30 | $30.40 | $30.59 | $30.34 | $30.34 | $30.34 | 8,539 |
| 2019-12-27 | $30.40 | $30.62 | $30.27 | $30.47 | $30.47 | 8,070 |
| 2019-12-26 | $30.01 | $30.64 | $29.78 | $30.50 | $30.50 | 18,850 |
| 2019-12-24 | $29.52 | $29.98 | $29.52 | $29.94 | $29.94 | 18,985 |
| 2019-12-23 | $29.00 | $29.50 | $28.65 | $29.41 | $29.41 | 15,856 |
| 2019-12-20 | $28.84 | $29.06 | $28.84 | $28.99 | $28.99 | 2,517 |
| 2019-12-19 | $28.99 | $29.15 | $28.93 | $29.04 | $29.04 | 3,054 |
| 2019-12-18 | $28.78 | $29.01 | $28.78 | $28.91 | $28.91 | 6,602 |
| 2019-12-17 | $28.82 | $29.00 | $28.82 | $28.97 | $28.97 | 8,162 |
| 2019-12-16 | $28.93 | $29.20 | $28.80 | $29.08 | $29.08 | 4,220 |
| 2019-12-13 | $28.69 | $29.03 | $28.69 | $28.99 | $28.99 | 5,684 |
| 2019-12-12 | $29.20 | $29.43 | $28.51 | $28.76 | $28.76 | 4,036 |
| 2019-12-11 | $28.77 | $29.17 | $28.71 | $28.96 | $28.96 | 5,857 |
| 2019-12-10 | $28.53 | $28.60 | $28.36 | $28.42 | $28.42 | 5,065 |
| 2019-12-09 | $28.37 | $28.41 | $28.32 | $28.41 | $28.41 | 6,052 |
| 2019-12-06 | $28.59 | $28.59 | $28.31 | $28.41 | $28.41 | 10,156 |
| 2019-12-05 | $28.91 | $29.13 | $28.91 | $28.98 | $28.98 | 3,635 |
| 2019-12-04 | $29.06 | $29.07 | $28.82 | $29.07 | $29.07 | 5,640 |
| 2019-12-03 | $28.92 | $29.46 | $28.92 | $29.06 | $29.06 | 8,793 |
| 2019-12-02 | $28.50 | $28.66 | $28.40 | $28.53 | $28.53 | 4,502 |
| 2019-11-29 | $28.30 | $28.97 | $27.19 | $28.68 | $28.68 | 14,186 |
| 2019-11-27 | $28.24 | $28.24 | $27.60 | $28.22 | $28.22 | 5,898 |
| 2019-11-26 | $28.07 | $28.52 | $28.07 | $28.52 | $28.52 | 9,710 |
| 2019-11-25 | $27.62 | $28.44 | $27.00 | $28.17 | $28.17 | 15,268 |
| 2019-11-22 | $28.67 | $28.68 | $28.41 | $28.53 | $28.53 | 1,753 |
| 2019-11-21 | $28.85 | $28.85 | $28.64 | $28.64 | $28.64 | 2,150 |
| 2019-11-20 | $29.00 | $29.00 | $28.75 | $28.93 | $28.93 | 662 |
| 2019-11-19 | $28.71 | $29.02 | $28.71 | $28.97 | $28.97 | 4,717 |
| 2019-11-18 | $28.86 | $28.99 | $28.70 | $28.92 | $28.92 | 5,369 |
| 2019-11-15 | $28.77 | $28.82 | $28.58 | $28.75 | $28.75 | 3,678 |
| 2019-11-14 | $28.78 | $29.01 | $28.78 | $28.87 | $28.87 | 1,303 |
| 2019-11-13 | $28.68 | $28.68 | $28.47 | $28.61 | $28.61 | 7,987 |
| 2019-11-12 | $28.16 | $28.53 | $27.88 | $28.39 | $28.39 | 9,221 |
| 2019-11-11 | $28.41 | $28.44 | $28.02 | $28.29 | $28.29 | 6,646 |
| 2019-11-08 | $28.39 | $28.72 | $28.39 | $28.41 | $28.41 | 18,655 |
| 2019-11-07 | $29.50 | $29.50 | $28.47 | $28.79 | $28.79 | 8,852 |
| 2019-11-06 | $29.53 | $29.80 | $29.52 | $29.75 | $29.75 | 6,848 |
| 2019-11-05 | $29.80 | $29.80 | $29.31 | $29.49 | $29.49 | 11,913 |
| 2019-11-04 | $30.65 | $30.65 | $30.29 | $30.43 | $30.43 | 13,462 |
| 2019-11-01 | $30.62 | $30.66 | $30.37 | $30.63 | $30.63 | 5,371 |
| 2019-10-31 | $30.28 | $30.72 | $30.28 | $30.56 | $30.56 | 5,874 |
| 2019-10-30 | $29.67 | $29.99 | $29.67 | $29.86 | $29.86 | 7,052 |
| 2019-10-29 | $29.73 | $29.81 | $29.50 | $29.67 | $29.67 | 4,786 |
| 2019-10-28 | $30.18 | $30.23 | $29.72 | $29.82 | $29.82 | 3,535 |
| 2019-10-25 | $30.66 | $30.70 | $30.15 | $30.35 | $30.35 | 7,118 |
| 2019-10-24 | $30.08 | $30.35 | $30.08 | $30.20 | $30.20 | 5,099 |
| 2019-10-23 | $29.72 | $29.94 | $29.72 | $29.83 | $29.83 | 5,428 |
| 2019-10-22 | $29.52 | $29.66 | $29.41 | $29.66 | $29.66 | 4,560 |
| 2019-10-21 | $29.79 | $29.89 | $29.44 | $29.51 | $29.51 | 7,823 |
| 2019-10-18 | $29.70 | $29.93 | $29.65 | $29.80 | $29.80 | 6,539 |
| 2019-10-17 | $29.75 | $29.97 | $29.72 | $29.82 | $29.82 | 5,245 |
| 2019-10-16 | $29.59 | $29.80 | $29.58 | $29.78 | $29.78 | 5,441 |
| 2019-10-15 | $29.75 | $29.75 | $29.26 | $29.42 | $29.42 | 6,750 |
| 2019-10-14 | $29.68 | $29.94 | $29.68 | $29.87 | $29.87 | 4,215 |
| 2019-10-11 | $29.50 | $29.65 | $29.17 | $29.63 | $29.63 | 21,386 |
| 2019-10-10 | $29.97 | $30.18 | $29.86 | $30.00 | $30.00 | 12,423 |
| 2019-10-09 | $30.69 | $30.69 | $30.44 | $30.55 | $30.55 | 3,765 |
| 2019-10-08 | $30.58 | $30.59 | $30.21 | $30.53 | $30.53 | 13,178 |
| 2019-10-07 | $30.28 | $30.36 | $29.81 | $29.95 | $29.95 | 4,569 |
| 2019-10-04 | $30.20 | $30.55 | $30.20 | $30.41 | $30.41 | 5,833 |
| 2019-10-03 | $30.35 | $31.36 | $30.32 | $30.48 | $30.48 | 7,397 |
| 2019-10-02 | $30.00 | $30.46 | $29.92 | $30.32 | $30.32 | 13,564 |
| 2019-10-01 | $28.78 | $29.75 | $28.77 | $29.50 | $29.50 | 39,565 |
| 2019-09-30 | $29.74 | $29.74 | $28.70 | $29.25 | $29.25 | 28,572 |
| 2019-09-27 | $30.00 | $30.35 | $29.85 | $30.17 | $30.17 | 16,445 |
| 2019-09-26 | $30.75 | $30.82 | $30.47 | $30.47 | $30.47 | 6,482 |
| 2019-09-25 | $31.44 | $31.46 | $30.40 | $30.47 | $30.47 | 6,957 |
| 2019-09-24 | $31.20 | $31.79 | $31.08 | $31.69 | $31.69 | 14,178 |
| 2019-09-23 | $31.04 | $31.44 | $31.03 | $31.39 | $31.39 | 5,438 |
| 2019-09-20 | $30.49 | $31.02 | $30.31 | $31.02 | $31.02 | 10,017 |
| 2019-09-19 | $30.50 | $30.50 | $30.21 | $30.26 | $30.26 | 4,199 |
| 2019-09-18 | $30.51 | $30.75 | $29.11 | $30.01 | $30.01 | 15,711 |
| 2019-09-17 | $30.35 | $30.66 | $29.71 | $30.42 | $30.42 | 4,106 |
| 2019-09-16 | $30.40 | $30.60 | $30.15 | $30.28 | $30.28 | 11,128 |
| 2019-09-13 | $30.32 | $30.57 | $29.70 | $29.78 | $29.78 | 17,577 |
| 2019-09-12 | $30.99 | $31.02 | $30.25 | $30.25 | $30.25 | 9,804 |
| 2019-09-11 | $29.78 | $30.30 | $29.78 | $30.21 | $30.21 | 11,806 |
| 2019-09-10 | $30.17 | $30.36 | $29.78 | $29.78 | $29.78 | 50,344 |
| 2019-09-09 | $30.60 | $30.72 | $30.26 | $30.46 | $30.46 | 40,342 |
| 2019-09-06 | $31.15 | $31.48 | $30.51 | $30.52 | $30.52 | 54,960 |
| 2019-09-05 | $31.81 | $31.85 | $30.54 | $31.09 | $31.09 | 74,780 |
| 2019-09-04 | $32.20 | $32.65 | $32.20 | $32.58 | $32.58 | 13,066 |
| 2019-09-03 | $31.76 | $32.37 | $31.76 | $32.21 | $32.21 | 18,817 |
| 2019-08-30 | $31.35 | $31.63 | $31.20 | $31.44 | $31.44 | 9,596 |
| 2019-08-29 | $32.15 | $32.15 | $31.13 | $31.44 | $31.44 | 15,949 |
| 2019-08-28 | $32.00 | $32.20 | $31.71 | $31.94 | $31.94 | 21,610 |
| 2019-08-27 | $31.58 | $32.14 | $31.55 | $32.07 | $32.07 | 18,959 |
| 2019-08-26 | $31.75 | $31.89 | $31.23 | $31.52 | $31.52 | 22,735 |
| 2019-08-23 | $30.66 | $31.59 | $30.54 | $31.51 | $31.51 | 26,121 |
| 2019-08-22 | $30.50 | $30.59 | $30.32 | $30.41 | $30.41 | 11,523 |
| 2019-08-21 | $30.60 | $30.71 | $30.38 | $30.54 | $30.54 | 23,506 |
| 2019-08-20 | $30.46 | $30.81 | $30.46 | $30.69 | $30.69 | 14,620 |
| 2019-08-19 | $30.30 | $30.58 | $30.20 | $30.27 | $30.27 | 34,774 |
| 2019-08-16 | $31.04 | $31.18 | $30.59 | $30.97 | $30.97 | 13,882 |
| 2019-08-15 | $31.19 | $31.49 | $30.89 | $31.32 | $31.32 | 17,608 |
| 2019-08-14 | $31.75 | $31.75 | $29.94 | $30.98 | $30.98 | 94,244 |
| 2019-08-13 | $31.30 | $31.30 | $29.59 | $30.57 | $30.57 | 94,223 |
| 2019-08-12 | $30.50 | $31.15 | $30.50 | $30.92 | $30.92 | 40,303 |
| 2019-08-09 | $30.54 | $30.73 | $30.29 | $30.30 | $30.30 | 12,854 |
| 2019-08-08 | $30.37 | $30.76 | $30.15 | $30.60 | $30.60 | 31,002 |
| 2019-08-07 | $30.09 | $30.92 | $30.09 | $30.31 | $30.31 | 49,404 |
| 2019-08-06 | $29.18 | $29.50 | $29.07 | $29.46 | $29.46 | 37,362 |
| 2019-08-05 | $28.93 | $29.38 | $28.75 | $28.99 | $28.99 | 94,513 |
| 2019-08-02 | $28.15 | $28.48 | $28.00 | $28.16 | $28.16 | 9,095 |
| 2019-08-01 | $26.78 | $28.42 | $26.67 | $28.42 | $28.42 | 30,500 |
| 2019-07-31 | $28.02 | $28.02 | $27.15 | $27.19 | $27.19 | 22,906 |
| 2019-07-30 | $27.89 | $27.91 | $27.65 | $27.91 | $27.91 | 10,220 |
| 2019-07-29 | $27.41 | $27.79 | $27.37 | $27.66 | $27.66 | 30,019 |
| 2019-07-26 | $27.73 | $27.73 | $27.31 | $27.33 | $27.33 | 14,204 |
| 2019-07-25 | $27.54 | $27.57 | $27.12 | $27.23 | $27.23 | 13,809 |
| 2019-07-24 | $27.61 | $27.77 | $27.51 | $27.64 | $27.64 | 7,643 |
| 2019-07-23 | $27.59 | $27.80 | $27.42 | $27.45 | $27.45 | 11,865 |
| 2019-07-22 | $27.67 | $27.80 | $27.63 | $27.67 | $27.67 | 10,652 |
| 2019-07-19 | $28.21 | $28.33 | $27.53 | $27.79 | $27.79 | 20,954 |
| 2019-07-18 | $27.36 | $28.57 | $27.36 | $28.47 | $28.47 | 16,781 |
| 2019-07-17 | $27.10 | $27.73 | $27.02 | $27.73 | $27.73 | 19,700 |
| 2019-07-16 | $27.06 | $27.26 | $26.79 | $26.84 | $26.84 | 10,939 |
| 2019-07-15 | $27.23 | $27.32 | $27.04 | $27.32 | $27.32 | 17,655 |
| 2019-07-12 | $27.10 | $27.40 | $26.92 | $27.34 | $27.34 | 12,289 |
| 2019-07-11 | $27.43 | $27.43 | $27.00 | $27.01 | $27.01 | 22,526 |
| 2019-07-10 | $27.06 | $27.43 | $26.80 | $27.43 | $27.43 | 23,735 |
| 2019-07-09 | $26.48 | $26.74 | $26.35 | $26.60 | $26.60 | 8,014 |
| 2019-07-08 | $26.80 | $26.80 | $26.48 | $26.48 | $26.48 | 13,143 |
| 2019-07-05 | $26.49 | $26.88 | $26.19 | $26.75 | $26.75 | 26,287 |
| 2019-07-03 | $27.34 | $27.54 | $27.10 | $27.38 | $27.38 | 14,734 |
| 2019-07-02 | $26.52 | $27.37 | $26.43 | $27.25 | $27.25 | 20,255 |
| 2019-07-01 | $26.72 | $26.72 | $26.02 | $26.10 | $26.10 | 33,120 |
| 2019-06-28 | $27.54 | $27.54 | $26.89 | $27.25 | $27.25 | 29,187 |
| 2019-06-27 | $27.00 | $27.09 | $26.79 | $27.02 | $27.02 | 44,209 |
| 2019-06-26 | $27.06 | $27.23 | $26.85 | $27.05 | $27.05 | 36,063 |
| 2019-06-25 | $27.82 | $27.98 | $27.13 | $27.55 | $27.55 | 38,856 |
| 2019-06-24 | $26.99 | $27.44 | $26.89 | $27.41 | $27.41 | 24,824 |
| 2019-06-21 | $26.43 | $27.00 | $26.37 | $26.68 | $26.68 | 30,888 |
| 2019-06-20 | $26.13 | $26.50 | $26.01 | $26.38 | $26.38 | 59,189 |
| 2019-06-19 | $24.64 | $25.24 | $24.64 | $25.24 | $25.24 | 2,843 |
| 2019-06-18 | $25.02 | $25.17 | $24.70 | $24.95 | $24.95 | 7,734 |
| 2019-06-17 | $24.60 | $24.76 | $24.53 | $24.64 | $24.64 | 10,702 |
| 2019-06-14 | $24.90 | $25.09 | $24.60 | $24.73 | $24.73 | 20,279 |
| 2019-06-13 | $24.44 | $24.79 | $24.40 | $24.79 | $24.79 | 5,978 |
| 2019-06-12 | $24.35 | $24.52 | $24.30 | $24.38 | $24.38 | 4,541 |
| 2019-06-11 | $24.20 | $24.26 | $24.07 | $24.19 | $24.19 | 6,152 |
| 2019-06-10 | $24.20 | $24.29 | $24.13 | $24.22 | $24.22 | 12,755 |
| 2019-06-07 | $24.87 | $24.89 | $24.63 | $24.66 | $24.66 | 29,960 |
| 2019-06-06 | $24.44 | $24.67 | $24.30 | $24.43 | $24.43 | 11,045 |
| 2019-06-05 | $24.58 | $24.65 | $24.15 | $24.22 | $24.22 | 10,578 |
| 2019-06-04 | $24.07 | $24.33 | $23.94 | $24.23 | $24.23 | 17,118 |
| 2019-06-03 | $23.72 | $24.28 | $23.70 | $24.16 | $24.16 | 18,977 |
| 2019-05-31 | $23.33 | $23.50 | $23.13 | $23.49 | $23.49 | 10,960 |
| 2019-05-30 | $22.75 | $22.96 | $22.65 | $22.86 | $22.86 | 10,563 |
| 2019-05-29 | $22.63 | $22.71 | $22.50 | $22.59 | $22.59 | 4,388 |
| 2019-05-28 | $22.43 | $22.57 | $22.40 | $22.57 | $22.57 | 5,895 |
| 2019-05-24 | $22.80 | $22.80 | $22.56 | $22.74 | $22.74 | 2,460 |
| 2019-05-23 | $22.60 | $22.80 | $22.60 | $22.76 | $22.76 | 4,807 |
| 2019-05-22 | $22.35 | $22.45 | $22.28 | $22.39 | $22.39 | 5,614 |
| 2019-05-21 | $22.24 | $22.40 | $22.24 | $22.35 | $22.35 | 5,747 |
| 2019-05-20 | $22.50 | $22.53 | $22.36 | $22.53 | $22.53 | 5,732 |
| 2019-05-17 | $22.58 | $22.61 | $22.40 | $22.54 | $22.54 | 13,880 |
| 2019-05-16 | $23.00 | $23.04 | $22.67 | $22.85 | $22.85 | 9,605 |
| 2019-05-15 | $23.42 | $23.42 | $23.09 | $23.16 | $23.16 | 6,931 |
| 2019-05-14 | $23.38 | $23.38 | $23.05 | $23.16 | $23.16 | 11,873 |
| 2019-05-13 | $22.92 | $23.44 | $22.80 | $23.29 | $23.29 | 23,647 |
| 2019-05-10 | $22.83 | $22.94 | $22.71 | $22.85 | $22.85 | 1,737 |
| 2019-05-09 | $22.64 | $22.90 | $22.64 | $22.78 | $22.78 | 7,122 |
| 2019-05-08 | $22.93 | $22.93 | $22.64 | $22.64 | $22.64 | 4,114 |
| 2019-05-07 | $22.74 | $22.84 | $22.68 | $22.80 | $22.80 | 8,136 |
| 2019-05-06 | $22.54 | $22.72 | $22.54 | $22.67 | $22.67 | 13,021 |
| 2019-05-03 | $22.41 | $22.73 | $22.41 | $22.58 | $22.58 | 7,805 |
| 2019-05-02 | $22.26 | $22.36 | $22.17 | $22.36 | $22.36 | 5,867 |
| 2019-05-01 | $22.69 | $22.90 | $22.49 | $22.50 | $22.50 | 7,324 |
| 2019-04-30 | $22.58 | $22.86 | $22.58 | $22.73 | $22.73 | 4,637 |
| 2019-04-29 | $22.74 | $22.74 | $22.55 | $22.66 | $22.66 | 10,805 |
| 2019-04-26 | $22.80 | $22.98 | $22.69 | $22.82 | $22.82 | 9,012 |
| 2019-04-25 | $22.55 | $22.73 | $22.51 | $22.57 | $22.57 | 17,953 |
| 2019-04-24 | $22.28 | $22.63 | $22.22 | $22.53 | $22.53 | 7,093 |
| 2019-04-23 | $22.23 | $22.37 | $22.16 | $22.36 | $22.36 | 14,701 |
| 2019-04-22 | $22.40 | $22.51 | $22.40 | $22.50 | $22.50 | 10,613 |
| 2019-04-18 | $22.40 | $22.50 | $22.30 | $22.37 | $22.37 | 72,322 |
| 2019-04-17 | $22.40 | $22.55 | $22.40 | $22.47 | $22.47 | 13,185 |
| 2019-04-16 | $22.67 | $22.67 | $22.43 | $22.45 | $22.45 | 20,474 |
| 2019-04-15 | $22.78 | $23.00 | $22.76 | $22.98 | $22.98 | 17,592 |
| 2019-04-12 | $22.98 | $23.20 | $22.98 | $23.06 | $23.06 | 22,875 |
| 2019-04-11 | $23.65 | $23.65 | $22.97 | $23.05 | $23.05 | 17,092 |
| 2019-04-10 | $23.70 | $23.82 | $23.62 | $23.66 | $23.66 | 9,852 |
| 2019-04-09 | $23.51 | $23.61 | $23.51 | $23.52 | $23.52 | 11,711 |
| 2019-04-08 | $23.36 | $23.55 | $23.26 | $23.36 | $23.36 | 17,528 |
| 2019-04-05 | $23.08 | $23.16 | $23.04 | $23.12 | $23.12 | 9,270 |
| 2019-04-04 | $22.77 | $23.20 | $22.74 | $23.19 | $23.19 | 24,257 |
| 2019-04-03 | $22.94 | $23.11 | $22.94 | $23.07 | $23.07 | 20,413 |
| 2019-04-02 | $22.90 | $23.16 | $22.90 | $23.11 | $23.11 | 76,788 |
| 2019-04-01 | $23.19 | $23.27 | $22.92 | $22.97 | $22.97 | 57,588 |
| 2019-03-29 | $23.69 | $23.69 | $23.11 | $23.15 | $23.15 | 26,459 |
| 2019-03-28 | $23.75 | $23.82 | $23.46 | $23.46 | $23.46 | 17,897 |
| 2019-03-27 | $24.12 | $24.19 | $23.76 | $23.80 | $23.80 | 7,717 |
| 2019-03-26 | $24.28 | $24.28 | $24.02 | $24.14 | $24.14 | 5,802 |
| 2019-03-25 | $23.92 | $24.34 | $23.92 | $24.30 | $24.30 | 17,120 |
| 2019-03-22 | $24.02 | $24.08 | $23.91 | $23.92 | $23.92 | 3,271 |
| 2019-03-21 | $24.08 | $24.10 | $23.93 | $23.99 | $23.99 | 8,470 |
| 2019-03-20 | $23.86 | $24.05 | $23.54 | $23.99 | $23.99 | 13,860 |
| 2019-03-19 | $23.71 | $23.90 | $23.71 | $23.76 | $23.76 | 9,668 |
| 2019-03-18 | $23.54 | $23.71 | $23.54 | $23.56 | $23.56 | 17,500 |
| 2019-03-15 | $23.72 | $23.75 | $23.54 | $23.55 | $23.55 | 12,644 |
| 2019-03-14 | $23.85 | $23.86 | $23.50 | $23.64 | $23.64 | 20,293 |
| 2019-03-13 | $24.10 | $24.17 | $24.00 | $24.13 | $24.13 | 13,007 |
| 2019-03-12 | $23.62 | $24.00 | $23.62 | $23.76 | $23.76 | 11,299 |
| 2019-03-11 | $23.81 | $23.89 | $23.51 | $23.51 | $23.51 | 23,259 |
| 2019-03-08 | $23.78 | $24.00 | $23.78 | $23.94 | $23.94 | 16,080 |
| 2019-03-07 | $23.50 | $23.62 | $23.25 | $23.42 | $23.42 | 9,092 |
| 2019-03-06 | $23.65 | $23.83 | $23.57 | $23.61 | $23.61 | 7,554 |
| 2019-03-05 | $23.51 | $23.65 | $23.43 | $23.64 | $23.64 | 21,201 |
| 2019-03-04 | $24.03 | $24.19 | $23.79 | $23.80 | $23.80 | 34,695 |
| 2019-03-01 | $25.25 | $25.45 | $24.19 | $24.19 | $24.19 | 58,629 |
| 2019-02-28 | $25.66 | $25.78 | $25.50 | $25.55 | $25.55 | 9,753 |
| 2019-02-27 | $25.72 | $25.86 | $25.50 | $25.54 | $25.54 | 11,782 |
| 2019-02-26 | $25.87 | $25.92 | $25.74 | $25.92 | $25.92 | 7,800 |
| 2019-02-25 | $26.08 | $26.15 | $25.78 | $25.92 | $25.92 | 9,586 |
| 2019-02-22 | $26.80 | $26.88 | $25.83 | $26.01 | $26.01 | 50,554 |
| 2019-02-21 | $27.23 | $27.23 | $26.68 | $26.76 | $26.76 | 17,620 |
| 2019-02-20 | $27.25 | $27.49 | $27.18 | $27.25 | $27.25 | 17,917 |
| 2019-02-19 | $26.90 | $27.09 | $26.89 | $27.05 | $27.05 | 20,954 |
| 2019-02-15 | $26.36 | $26.75 | $26.25 | $26.42 | $26.42 | 6,859 |
| 2019-02-14 | $26.08 | $26.32 | $25.98 | $26.26 | $26.26 | 6,858 |
| 2019-02-13 | $26.45 | $26.71 | $25.97 | $25.98 | $25.98 | 27,114 |
| 2019-02-12 | $26.73 | $26.73 | $26.55 | $26.57 | $26.57 | 13,646 |
| 2019-02-11 | $26.00 | $26.75 | $25.79 | $26.74 | $26.74 | 31,168 |
| 2019-02-08 | $25.50 | $26.33 | $25.50 | $26.13 | $26.13 | 53,083 |
| 2019-02-07 | $25.02 | $25.30 | $25.02 | $25.12 | $25.12 | 8,738 |
| 2019-02-06 | $25.17 | $25.28 | $25.11 | $25.14 | $25.14 | 9,214 |
| 2019-02-05 | $25.44 | $25.90 | $25.28 | $25.30 | $25.30 | 10,503 |
| 2019-02-04 | $25.84 | $25.84 | $25.26 | $25.44 | $25.44 | 23,904 |
| 2019-02-01 | $26.01 | $26.29 | $25.67 | $25.95 | $25.95 | 55,674 |
| 2019-01-31 | $26.91 | $26.91 | $26.06 | $26.10 | $26.10 | 71,225 |
| 2019-01-30 | $26.54 | $26.89 | $26.22 | $26.55 | $26.55 | 52,549 |
| 2019-01-29 | $25.89 | $26.89 | $25.75 | $26.65 | $26.65 | 41,453 |
| 2019-01-28 | $25.01 | $25.48 | $25.01 | $25.46 | $25.46 | 44,269 |
| 2019-01-25 | $25.00 | $25.43 | $24.99 | $24.99 | $24.99 | 33,834 |
| 2019-01-24 | $24.86 | $24.86 | $24.30 | $24.72 | $24.72 | 11,183 |
| 2019-01-23 | $24.97 | $24.97 | $24.23 | $24.45 | $24.45 | 12,372 |
| 2019-01-22 | $24.22 | $24.99 | $24.01 | $24.75 | $24.75 | 28,334 |
| 2019-01-18 | $25.59 | $25.66 | $24.15 | $24.23 | $24.23 | 79,001 |
| 2019-01-17 | $28.25 | $28.25 | $25.51 | $25.84 | $25.84 | 103,721 |
| 2019-01-16 | $28.31 | $28.50 | $27.91 | $28.37 | $28.37 | 41,560 |
| 2019-01-15 | $28.95 | $28.95 | $28.34 | $28.39 | $28.39 | 53,492 |
| 2019-01-14 | $28.10 | $28.82 | $28.00 | $28.65 | $28.65 | 54,530 |
| 2019-01-11 | $27.85 | $27.99 | $27.19 | $27.90 | $27.90 | 47,697 |
| 2019-01-10 | $26.25 | $27.13 | $26.00 | $27.00 | $27.00 | 38,297 |
| 2019-01-09 | $26.85 | $26.85 | $25.87 | $26.21 | $26.21 | 77,990 |
| 2019-01-08 | $25.90 | $26.96 | $25.50 | $26.90 | $26.90 | 107,404 |
| 2019-01-07 | $24.89 | $25.84 | $24.27 | $25.84 | $25.84 | 111,378 |
| 2019-01-04 | $23.75 | $24.89 | $23.60 | $24.00 | $24.00 | 430,400 |
| 2019-01-03 | $23.34 | $23.56 | $23.32 | $23.56 | $23.56 | 15,379 |
| 2019-01-02 | $23.14 | $23.30 | $23.01 | $23.13 | $23.13 | 16,776 |
| 2018-12-31 | $22.97 | $23.13 | $22.97 | $23.12 | $23.12 | 6,224 |
| 2018-12-28 | $22.86 | $23.05 | $22.86 | $23.05 | $23.05 | 6,907 |
| 2018-12-27 | $22.88 | $23.23 | $22.32 | $22.32 | $22.32 | 44,363 |
| 2018-12-26 | $22.98 | $23.07 | $22.50 | $22.70 | $22.70 | 18,330 |
| 2018-12-24 | $22.45 | $22.70 | $22.45 | $22.67 | $22.67 | 25,099 |
| 2018-12-21 | $22.43 | $22.43 | $22.19 | $22.21 | $22.21 | 12,755 |
| 2018-12-20 | $22.38 | $22.60 | $22.26 | $22.42 | $22.42 | 42,259 |
| 2018-12-19 | $22.08 | $22.28 | $21.77 | $21.79 | $21.79 | 17,172 |
| 2018-12-18 | $21.94 | $22.05 | $21.93 | $22.03 | $22.03 | 6,351 |
| 2018-12-17 | $21.77 | $21.93 | $21.77 | $21.91 | $21.91 | 10,779 |
| 2018-12-14 | $21.51 | $21.71 | $21.48 | $21.66 | $21.66 | 13,687 |
| 2018-12-13 | $21.86 | $21.86 | $21.77 | $21.83 | $21.83 | 2,128 |
| 2018-12-12 | $21.89 | $22.00 | $21.89 | $21.96 | $21.96 | 2,254 |
| 2018-12-11 | $21.90 | $21.91 | $21.84 | $21.87 | $21.87 | 1,101 |
| 2018-12-10 | $21.90 | $22.01 | $21.84 | $21.90 | $21.90 | 13,451 |
| 2018-12-07 | $21.90 | $22.13 | $21.79 | $22.13 | $22.13 | 11,130 |
| 2018-12-06 | $21.77 | $21.93 | $21.72 | $21.72 | $21.72 | 3,984 |
| 2018-12-04 | $21.81 | $21.84 | $21.70 | $21.73 | $21.73 | 8,582 |
| 2018-12-03 | $21.52 | $21.60 | $21.46 | $21.46 | $21.46 | 6,631 |
| 2018-11-30 | $21.07 | $21.16 | $20.92 | $21.12 | $21.12 | 10,321 |
| 2018-11-29 | $21.32 | $21.38 | $21.09 | $21.25 | $21.25 | 6,146 |
| 2018-11-28 | $20.90 | $21.38 | $20.83 | $21.18 | $21.18 | 13,478 |
| 2018-11-27 | $21.16 | $21.16 | $20.85 | $20.94 | $20.94 | 6,325 |
| 2018-11-26 | $21.29 | $21.29 | $21.17 | $21.28 | $21.28 | 8,856 |
| 2018-11-23 | $21.26 | $21.27 | $21.20 | $21.20 | $21.20 | 571 |
| 2018-11-21 | $21.38 | $21.41 | $21.36 | $21.36 | $21.36 | 2,529 |
| 2018-11-20 | $21.35 | $21.38 | $21.14 | $21.20 | $21.20 | 3,438 |
| 2018-11-19 | $21.19 | $21.30 | $21.19 | $21.27 | $21.27 | 1,837 |
| 2018-11-16 | $21.34 | $21.34 | $21.15 | $21.20 | $21.20 | 7,146 |
| 2018-11-15 | $20.87 | $21.02 | $20.87 | $21.02 | $21.02 | 3,013 |
| 2018-11-14 | $20.44 | $20.91 | $20.42 | $20.91 | $20.91 | 4,424 |
| 2018-11-13 | $20.57 | $20.59 | $20.45 | $20.50 | $20.50 | 13,984 |
| 2018-11-12 | $20.66 | $20.66 | $20.50 | $20.57 | $20.57 | 4,694 |
| 2018-11-09 | $21.00 | $21.01 | $20.70 | $20.81 | $20.81 | 29,797 |
| 2018-11-08 | $21.29 | $21.38 | $21.22 | $21.27 | $21.27 | 5,434 |
| 2018-11-07 | $21.53 | $21.53 | $21.41 | $21.43 | $21.43 | 3,120 |
| 2018-11-06 | $21.50 | $21.50 | $21.33 | $21.40 | $21.40 | 2,656 |
| 2018-11-05 | $21.52 | $21.55 | $21.52 | $21.54 | $21.54 | 1,653 |
| 2018-11-02 | $21.66 | $21.72 | $21.61 | $21.61 | $21.61 | 2,312 |
| 2018-11-01 | $21.54 | $21.80 | $21.49 | $21.72 | $21.72 | 9,220 |
| 2018-10-31 | $21.06 | $21.10 | $20.95 | $21.10 | $21.10 | 19,669 |
| 2018-10-30 | $21.39 | $21.39 | $21.27 | $21.38 | $21.38 | 11,607 |
| 2018-10-29 | $21.52 | $21.63 | $21.39 | $21.48 | $21.48 | 29,509 |
| 2018-10-26 | $21.69 | $21.99 | $21.60 | $21.72 | $21.72 | 110,318 |
| 2018-10-25 | $21.62 | $21.64 | $21.49 | $21.51 | $21.51 | 21,354 |
| 2018-10-24 | $21.59 | $21.68 | $21.49 | $21.66 | $21.66 | 37,083 |
| 2018-10-23 | $21.84 | $21.86 | $21.56 | $21.57 | $21.57 | 41,191 |
| 2018-10-22 | $21.26 | $21.31 | $21.22 | $21.30 | $21.30 | 13,551 |
| 2018-10-19 | $21.52 | $21.52 | $21.42 | $21.43 | $21.43 | 3,565 |
| 2018-10-18 | $21.33 | $21.56 | $21.33 | $21.40 | $21.40 | 29,919 |
| 2018-10-17 | $21.41 | $21.53 | $21.32 | $21.34 | $21.34 | 12,163 |
| 2018-10-16 | $21.62 | $21.63 | $21.36 | $21.40 | $21.40 | 11,283 |
| 2018-10-15 | $21.49 | $21.60 | $21.39 | $21.42 | $21.42 | 27,222 |
| 2018-10-12 | $21.25 | $21.30 | $21.11 | $21.14 | $21.14 | 31,167 |
| 2018-10-11 | $20.78 | $21.43 | $20.77 | $21.31 | $21.31 | 109,200 |
| 2018-10-10 | $20.16 | $20.31 | $20.12 | $20.31 | $20.31 | 15,851 |
| 2018-10-09 | $20.02 | $20.18 | $20.02 | $20.17 | $20.17 | 12,961 |
| 2018-10-08 | $20.19 | $20.19 | $19.97 | $20.17 | $20.17 | 11,588 |
| 2018-10-05 | $20.70 | $20.73 | $20.59 | $20.70 | $20.70 | 13,404 |
| 2018-10-04 | $20.67 | $20.77 | $20.48 | $20.53 | $20.53 | 16,132 |
| 2018-10-03 | $20.68 | $20.68 | $20.49 | $20.52 | $20.52 | 98,412 |
| 2018-10-02 | $20.60 | $20.81 | $20.57 | $20.65 | $20.65 | 201,555 |
| 2018-10-01 | $20.12 | $20.19 | $20.12 | $20.17 | $20.17 | 20,391 |
| 2018-09-28 | $20.05 | $20.29 | $20.05 | $20.27 | $20.27 | 3,501 |
| 2018-09-27 | $20.06 | $20.11 | $19.95 | $20.01 | $20.01 | 12,095 |
| 2018-09-26 | $20.42 | $20.44 | $20.28 | $20.43 | $20.43 | 17,041 |
| 2018-09-25 | $20.59 | $20.65 | $20.58 | $20.58 | $20.58 | 3,684 |
| 2018-09-24 | $20.68 | $20.68 | $20.52 | $20.52 | $20.52 | 2,131 |
| 2018-09-21 | $20.27 | $20.53 | $20.27 | $20.51 | $20.51 | 4,888 |
| 2018-09-20 | $20.80 | $20.83 | $20.68 | $20.82 | $20.82 | 32,233 |
| 2018-09-19 | $20.70 | $20.74 | $20.61 | $20.66 | $20.66 | 7,442 |
| 2018-09-18 | $20.63 | $20.66 | $20.47 | $20.48 | $20.48 | 6,207 |
| 2018-09-17 | $20.54 | $20.69 | $20.54 | $20.59 | $20.59 | 1,857 |
| 2018-09-14 | $20.66 | $20.66 | $20.36 | $20.37 | $20.37 | 23,161 |
| 2018-09-13 | $20.99 | $21.00 | $20.58 | $20.61 | $20.61 | 12,072 |
| 2018-09-12 | $20.40 | $20.85 | $20.39 | $20.79 | $20.79 | 10,691 |
| 2018-09-11 | $20.21 | $20.50 | $20.21 | $20.44 | $20.44 | 14,333 |
| 2018-09-10 | $20.45 | $20.50 | $20.38 | $20.41 | $20.41 | 3,414 |
| 2018-09-07 | $20.41 | $20.52 | $20.38 | $20.42 | $20.42 | 21,234 |
| 2018-09-06 | $20.62 | $20.80 | $20.53 | $20.56 | $20.56 | 15,577 |
| 2018-09-05 | $20.47 | $20.52 | $20.43 | $20.47 | $20.47 | 19,837 |
| 2018-09-04 | $20.25 | $20.37 | $20.25 | $20.36 | $20.36 | 15,024 |
| 2018-08-31 | $20.64 | $20.76 | $20.54 | $20.54 | $20.54 | 9,209 |
| 2018-08-30 | $20.76 | $20.76 | $20.50 | $20.61 | $20.61 | 23,325 |
| 2018-08-29 | $20.82 | $20.85 | $20.75 | $20.85 | $20.85 | 14,058 |
| 2018-08-28 | $21.04 | $21.07 | $20.64 | $20.65 | $20.65 | 19,725 |
| 2018-08-27 | $20.81 | $21.05 | $20.81 | $20.98 | $20.98 | 7,113 |
| 2018-08-24 | $20.49 | $20.90 | $20.49 | $20.80 | $20.80 | 25,384 |
| 2018-08-23 | $20.29 | $20.33 | $20.09 | $20.10 | $20.10 | 13,623 |
| 2018-08-22 | $20.52 | $20.56 | $20.48 | $20.51 | $20.51 | 2,773 |
| 2018-08-21 | $20.32 | $20.45 | $20.26 | $20.41 | $20.41 | 7,245 |
| 2018-08-20 | $20.25 | $20.32 | $20.12 | $20.31 | $20.31 | 12,185 |
| 2018-08-17 | $19.92 | $20.03 | $19.86 | $20.03 | $20.03 | 8,106 |
| 2018-08-16 | $19.86 | $19.98 | $19.71 | $19.73 | $19.73 | 14,886 |
| 2018-08-15 | $20.03 | $20.05 | $19.71 | $19.74 | $19.74 | 17,052 |
| 2018-08-14 | $20.50 | $20.55 | $20.43 | $20.45 | $20.45 | 3,346 |
| 2018-08-13 | $20.70 | $20.70 | $20.37 | $20.43 | $20.43 | 23,710 |
| 2018-08-10 | $21.17 | $21.22 | $21.04 | $21.06 | $21.06 | 2,629 |
| 2018-08-09 | $21.19 | $21.21 | $21.06 | $21.06 | $21.06 | 6,641 |
| 2018-08-08 | $20.97 | $21.14 | $20.97 | $21.13 | $21.13 | 4,319 |
| 2018-08-07 | $21.07 | $21.14 | $21.00 | $21.02 | $21.02 | 11,910 |
| 2018-08-06 | $21.10 | $21.10 | $20.93 | $20.93 | $20.93 | 33,822 |
| 2018-08-03 | $21.19 | $21.35 | $21.12 | $21.13 | $21.13 | 18,865 |
| 2018-08-02 | $21.23 | $21.25 | $20.96 | $20.97 | $20.97 | 22,982 |
| 2018-08-01 | $21.42 | $21.42 | $21.24 | $21.24 | $21.24 | 13,169 |
| 2018-07-31 | $21.35 | $21.68 | $21.33 | $21.56 | $21.56 | 51,176 |
| 2018-07-30 | $21.51 | $21.55 | $21.42 | $21.42 | $21.42 | 10,612 |
| 2018-07-27 | $21.54 | $21.61 | $21.48 | $21.51 | $21.51 | 3,073 |
| 2018-07-26 | $21.65 | $21.72 | $21.47 | $21.48 | $21.48 | 10,126 |
| 2018-07-25 | $21.82 | $21.89 | $21.69 | $21.84 | $21.84 | 13,582 |
| 2018-07-24 | $21.61 | $21.73 | $21.53 | $21.55 | $21.55 | 7,239 |
| 2018-07-23 | $21.63 | $21.66 | $21.48 | $21.55 | $21.55 | 7,416 |
| 2018-07-20 | $21.72 | $21.80 | $21.67 | $21.76 | $21.76 | 30,795 |
| 2018-07-19 | $21.23 | $21.72 | $21.23 | $21.49 | $21.49 | 8,933 |
| 2018-07-18 | $21.57 | $21.72 | $21.53 | $21.66 | $21.66 | 12,889 |
| 2018-07-17 | $21.85 | $21.86 | $21.63 | $21.68 | $21.68 | 20,916 |
| 2018-07-16 | $22.15 | $22.18 | $22.07 | $22.17 | $22.17 | 19,471 |
| 2018-07-13 | $22.18 | $22.24 | $22.14 | $22.18 | $22.18 | 17,647 |
| 2018-07-12 | $22.33 | $22.44 | $22.33 | $22.38 | $22.38 | 21,977 |
| 2018-07-11 | $22.53 | $22.55 | $22.22 | $22.23 | $22.23 | 19,802 |
| 2018-07-10 | $22.69 | $22.74 | $22.64 | $22.72 | $22.72 | 9,181 |
| 2018-07-09 | $23.00 | $23.03 | $22.82 | $22.82 | $22.82 | 6,213 |
| 2018-07-06 | $22.71 | $22.77 | $22.67 | $22.72 | $22.72 | 8,792 |
| 2018-07-05 | $22.68 | $22.86 | $22.62 | $22.78 | $22.78 | 21,311 |
| 2018-07-03 | $22.53 | $22.79 | $22.53 | $22.63 | $22.63 | 29,967 |
| 2018-07-02 | $22.46 | $22.46 | $22.18 | $22.18 | $22.18 | 33,081 |
| 2018-06-29 | $22.54 | $22.73 | $22.48 | $22.62 | $22.62 | 19,098 |
| 2018-06-28 | $22.53 | $22.63 | $22.40 | $22.46 | $22.46 | 14,976 |
| 2018-06-27 | $22.76 | $22.78 | $22.58 | $22.62 | $22.62 | 21,565 |
| 2018-06-26 | $22.88 | $22.99 | $22.83 | $22.88 | $22.88 | 19,680 |
| 2018-06-25 | $23.13 | $23.25 | $23.12 | $23.14 | $23.14 | 15,353 |
| 2018-06-22 | $23.25 | $23.31 | $23.23 | $23.29 | $23.29 | 25,355 |
| 2018-06-21 | $23.13 | $23.30 | $23.10 | $23.26 | $23.26 | 25,904 |
| 2018-06-20 | $23.49 | $23.49 | $23.27 | $23.29 | $23.29 | 15,133 |
| 2018-06-19 | $23.49 | $23.58 | $23.44 | $23.51 | $23.51 | 16,715 |
| 2018-06-18 | $23.70 | $23.73 | $23.59 | $23.63 | $23.63 | 16,098 |
| 2018-06-15 | $24.03 | $24.03 | $23.53 | $23.70 | $23.70 | 58,400 |
| 2018-06-14 | $24.66 | $24.70 | $24.55 | $24.61 | $24.61 | 5,941 |
| 2018-06-13 | $24.35 | $24.52 | $24.28 | $24.50 | $24.50 | 18,899 |
| 2018-06-12 | $24.45 | $24.46 | $24.31 | $24.31 | $24.31 | 14,500 |
| 2018-06-11 | $24.43 | $24.59 | $24.43 | $24.52 | $24.52 | 19,784 |
| 2018-06-08 | $24.40 | $24.46 | $24.40 | $24.44 | $24.44 | 4,071 |
| 2018-06-07 | $24.38 | $24.42 | $24.38 | $24.38 | $24.38 | 3,150 |
| 2018-06-06 | $24.45 | $24.57 | $24.33 | $24.39 | $24.39 | 14,949 |
| 2018-06-05 | $24.25 | $24.51 | $24.15 | $24.40 | $24.40 | 10,075 |
| 2018-06-04 | $24.37 | $24.37 | $24.18 | $24.18 | $24.18 | 7,491 |
| 2018-06-01 | $24.25 | $24.37 | $24.20 | $24.23 | $24.23 | 10,615 |
| 2018-05-31 | $24.54 | $24.71 | $24.50 | $24.50 | $24.50 | 6,698 |
| 2018-05-30 | $24.50 | $24.61 | $24.50 | $24.58 | $24.58 | 7,537 |
| 2018-05-29 | $24.32 | $24.67 | $24.30 | $24.50 | $24.50 | 23,262 |
| 2018-05-25 | $24.72 | $24.72 | $24.55 | $24.57 | $24.57 | 12,639 |
| 2018-05-24 | $24.48 | $24.76 | $24.48 | $24.68 | $24.68 | 22,234 |
| 2018-05-23 | $24.11 | $24.29 | $24.08 | $24.27 | $24.27 | 8,314 |
| 2018-05-22 | $24.30 | $24.30 | $24.20 | $24.20 | $24.20 | 8,135 |
| 2018-05-21 | $24.14 | $24.25 | $24.04 | $24.24 | $24.24 | 12,051 |
| 2018-05-18 | $24.07 | $24.28 | $24.07 | $24.26 | $24.26 | 22,530 |
| 2018-05-17 | $24.13 | $24.20 | $24.09 | $24.18 | $24.18 | 18,697 |
| 2018-05-16 | $24.18 | $24.27 | $24.06 | $24.17 | $24.17 | 19,068 |
| 2018-05-15 | $24.37 | $24.37 | $24.09 | $24.11 | $24.11 | 16,002 |
| 2018-05-14 | $25.34 | $25.36 | $25.08 | $25.08 | $25.08 | 3,989 |
| 2018-05-11 | $25.45 | $25.45 | $25.27 | $25.29 | $25.29 | 11,203 |
| 2018-05-10 | $25.42 | $25.42 | $25.21 | $25.35 | $25.35 | 10,723 |
| 2018-05-09 | $25.13 | $25.18 | $24.99 | $25.01 | $25.01 | 13,393 |
| 2018-05-08 | $24.93 | $25.23 | $24.81 | $25.13 | $25.13 | 26,919 |
| 2018-05-07 | $25.11 | $25.16 | $25.02 | $25.11 | $25.11 | 6,665 |
| 2018-05-04 | $24.96 | $25.15 | $24.91 | $25.15 | $25.15 | 5,751 |
| 2018-05-03 | $25.20 | $25.20 | $25.05 | $25.12 | $25.12 | 20,065 |
| 2018-05-02 | $24.86 | $25.04 | $24.76 | $24.78 | $24.78 | 8,198 |
| 2018-05-01 | $24.87 | $24.90 | $24.68 | $24.75 | $24.75 | 6,675 |
| 2018-04-30 | $25.07 | $25.28 | $25.07 | $25.18 | $25.18 | 3,541 |
| 2018-04-27 | $25.53 | $25.53 | $25.38 | $25.50 | $25.50 | 3,597 |
| 2018-04-26 | $25.55 | $25.55 | $25.17 | $25.26 | $25.26 | 5,691 |
| 2018-04-25 | $25.38 | $25.52 | $25.35 | $25.52 | $25.52 | 5,647 |
| 2018-04-24 | $25.57 | $25.86 | $25.57 | $25.84 | $25.84 | 1,620 |
| 2018-04-23 | $25.53 | $25.59 | $25.45 | $25.47 | $25.47 | 12,915 |
| 2018-04-20 | $26.04 | $26.10 | $25.95 | $26.02 | $26.02 | 6,959 |
| 2018-04-19 | $26.34 | $26.47 | $26.34 | $26.47 | $26.47 | 3,230 |
| 2018-04-18 | $26.66 | $26.71 | $26.52 | $26.55 | $26.55 | 9,242 |
| 2018-04-17 | $26.22 | $26.47 | $26.19 | $26.47 | $26.47 | 19,920 |
| 2018-04-16 | $26.44 | $26.56 | $26.40 | $26.48 | $26.48 | 8,930 |
| 2018-04-13 | $26.18 | $26.47 | $26.18 | $26.39 | $26.39 | 5,231 |
| 2018-04-12 | $26.32 | $26.32 | $25.95 | $26.01 | $26.01 | 22,820 |
| 2018-04-11 | $26.56 | $27.15 | $26.55 | $26.58 | $26.58 | 32,604 |
| 2018-04-10 | $26.14 | $26.34 | $26.09 | $26.24 | $26.24 | 4,455 |
| 2018-04-09 | $25.90 | $26.11 | $25.85 | $26.10 | $26.10 | 14,973 |
| 2018-04-06 | $26.12 | $26.12 | $25.81 | $25.90 | $25.90 | 1,794 |
| 2018-04-05 | $25.50 | $25.75 | $25.50 | $25.63 | $25.63 | 10,348 |
| 2018-04-04 | $26.36 | $26.36 | $25.95 | $25.95 | $25.95 | 6,227 |
| 2018-04-03 | $26.00 | $26.00 | $25.82 | $25.89 | $25.89 | 10,580 |
| 2018-04-02 | $25.97 | $26.39 | $25.96 | $26.25 | $26.25 | 9,956 |
| 2018-03-29 | $25.73 | $25.73 | $25.47 | $25.68 | $25.68 | 18,650 |
| 2018-03-28 | $25.94 | $25.94 | $25.54 | $25.68 | $25.68 | 13,257 |
| 2018-03-27 | $26.35 | $26.49 | $26.25 | $26.42 | $26.42 | 22,210 |
| 2018-03-26 | $26.65 | $26.89 | $26.65 | $26.79 | $26.79 | 17,889 |
| 2018-03-23 | $26.59 | $26.74 | $26.42 | $26.55 | $26.55 | 42,231 |
| 2018-03-22 | $25.87 | $26.00 | $25.65 | $25.83 | $25.83 | 8,040 |
| 2018-03-21 | $25.58 | $26.18 | $25.48 | $26.09 | $26.09 | 12,908 |
| 2018-03-20 | $25.14 | $25.22 | $25.11 | $25.14 | $25.14 | 3,273 |
| 2018-03-19 | $25.18 | $25.46 | $25.15 | $25.36 | $25.36 | 9,946 |
| 2018-03-16 | $25.33 | $25.33 | $25.10 | $25.20 | $25.20 | 18,036 |
| 2018-03-15 | $25.43 | $25.44 | $25.35 | $25.37 | $25.37 | 1,834 |
| 2018-03-14 | $25.59 | $25.72 | $25.59 | $25.67 | $25.67 | 4,671 |
| 2018-03-13 | $25.66 | $25.77 | $25.66 | $25.73 | $25.73 | 1,550 |
| 2018-03-12 | $25.47 | $25.65 | $25.35 | $25.65 | $25.65 | 6,772 |
| 2018-03-09 | $25.36 | $25.64 | $25.36 | $25.64 | $25.64 | 3,287 |
| 2018-03-08 | $25.58 | $25.58 | $25.48 | $25.55 | $25.55 | 3,507 |
| 2018-03-07 | $25.96 | $25.98 | $25.55 | $25.67 | $25.67 | 14,513 |
| 2018-03-06 | $25.74 | $26.22 | $25.74 | $26.11 | $26.11 | 21,645 |
| 2018-03-05 | $25.56 | $25.68 | $25.32 | $25.46 | $25.46 | 7,914 |
| 2018-03-02 | $25.70 | $25.80 | $25.39 | $25.65 | $25.65 | 14,454 |
| 2018-03-01 | $25.07 | $25.44 | $24.75 | $25.43 | $25.43 | 17,472 |
| 2018-02-28 | $25.43 | $25.67 | $25.37 | $25.40 | $25.40 | 7,342 |
| 2018-02-27 | $25.85 | $25.85 | $25.29 | $25.44 | $25.44 | 4,965 |
| 2018-02-26 | $26.02 | $26.14 | $25.90 | $26.06 | $26.06 | 10,300 |
| 2018-02-23 | $25.88 | $25.97 | $25.79 | $25.94 | $25.94 | 5,410 |
| 2018-02-22 | $25.77 | $26.01 | $25.77 | $25.93 | $25.93 | 10,370 |
| 2018-02-21 | $25.94 | $26.00 | $25.68 | $25.68 | $25.68 | 13,383 |
| 2018-02-20 | $26.32 | $26.41 | $25.78 | $25.78 | $25.78 | 23,793 |
| 2018-02-16 | $26.65 | $26.99 | $26.56 | $26.62 | $26.62 | 15,903 |
| 2018-02-15 | $26.80 | $26.91 | $26.61 | $26.81 | $26.81 | 14,402 |
| 2018-02-14 | $26.07 | $26.96 | $26.00 | $26.82 | $26.82 | 38,594 |
| 2018-02-13 | $25.71 | $25.91 | $25.60 | $25.84 | $25.84 | 8,897 |
| 2018-02-12 | $25.41 | $25.76 | $25.41 | $25.55 | $25.55 | 11,769 |
| 2018-02-09 | $25.18 | $25.45 | $25.12 | $25.31 | $25.31 | 10,885 |
| 2018-02-08 | $25.24 | $25.51 | $25.16 | $25.45 | $25.45 | 19,336 |
| 2018-02-07 | $25.58 | $25.70 | $25.11 | $25.31 | $25.31 | 23,328 |
| 2018-02-06 | $26.12 | $26.12 | $25.56 | $25.58 | $25.58 | 29,868 |
| 2018-02-05 | $26.03 | $26.40 | $26.03 | $26.22 | $26.22 | 18,419 |
| 2018-02-02 | $26.27 | $26.27 | $25.84 | $25.95 | $25.95 | 16,651 |
| 2018-02-01 | $26.29 | $26.73 | $26.29 | $26.73 | $26.73 | 24,280 |
| 2018-01-31 | $26.40 | $26.60 | $26.06 | $26.55 | $26.55 | 23,362 |
| 2018-01-30 | $26.57 | $26.60 | $26.11 | $26.21 | $26.21 | 22,640 |
| 2018-01-29 | $26.59 | $26.59 | $26.20 | $26.48 | $26.48 | 21,575 |
| 2018-01-26 | $26.75 | $26.94 | $26.75 | $26.75 | $26.75 | 12,993 |
| 2018-01-25 | $27.05 | $27.39 | $26.47 | $26.73 | $26.73 | 38,970 |
| 2018-01-24 | $26.80 | $27.33 | $26.80 | $27.04 | $27.04 | 49,697 |
| 2018-01-23 | $26.01 | $26.54 | $26.00 | $26.53 | $26.53 | 33,543 |
| 2018-01-22 | $26.27 | $26.30 | $26.00 | $26.22 | $26.22 | 9,822 |
| 2018-01-19 | $26.04 | $26.29 | $26.04 | $26.10 | $26.10 | 20,459 |
| 2018-01-18 | $26.07 | $26.20 | $25.81 | $25.82 | $25.82 | 15,071 |
| 2018-01-17 | $26.29 | $26.40 | $25.94 | $26.26 | $26.26 | 22,538 |
| 2018-01-16 | $26.19 | $26.40 | $26.03 | $26.35 | $26.35 | 26,810 |
| 2018-01-12 | $25.79 | $26.44 | $25.79 | $26.33 | $26.33 | 21,204 |
| 2018-01-11 | $25.56 | $25.73 | $25.56 | $25.69 | $25.69 | 10,286 |
| 2018-01-10 | $25.51 | $25.70 | $25.47 | $25.54 | $25.54 | 5,354 |
| 2018-01-09 | $25.22 | $25.46 | $25.11 | $25.34 | $25.34 | 27,896 |
| 2018-01-08 | $25.51 | $25.70 | $25.40 | $25.60 | $25.60 | 17,819 |
| 2018-01-05 | $25.65 | $25.75 | $25.35 | $25.63 | $25.63 | 17,469 |
| 2018-01-04 | $25.45 | $25.91 | $25.36 | $25.81 | $25.81 | 27,348 |
| 2018-01-03 | $25.58 | $25.58 | $25.13 | $25.42 | $25.42 | 21,584 |
| 2018-01-02 | $25.25 | $25.65 | $25.25 | $25.55 | $25.55 | 32,844 |
| 2017-12-29 | $25.00 | $25.24 | $24.93 | $24.99 | $24.99 | 31,258 |
| 2017-12-28 | $24.60 | $24.69 | $24.60 | $24.66 | $24.66 | 14,681 |
| 2017-12-27 | $24.31 | $24.55 | $24.31 | $24.52 | $24.52 | 15,356 |
| 2017-12-26 | $24.13 | $24.43 | $24.13 | $24.31 | $24.31 | 12,532 |
| 2017-12-22 | $23.95 | $24.09 | $23.78 | $23.94 | $23.94 | 17,734 |
| 2017-12-21 | $23.59 | $23.81 | $23.56 | $23.75 | $23.75 | 11,607 |
| 2017-12-20 | $23.63 | $23.75 | $23.50 | $23.58 | $23.58 | 17,195 |
| 2017-12-19 | $23.43 | $23.51 | $23.36 | $23.49 | $23.49 | 9,027 |
| 2017-12-18 | $23.46 | $23.55 | $23.31 | $23.45 | $23.45 | 19,896 |
| 2017-12-15 | $23.21 | $23.36 | $23.07 | $23.23 | $23.23 | 47,300 |
| 2017-12-14 | $23.11 | $23.26 | $22.99 | $23.12 | $23.12 | 18,576 |
| 2017-12-13 | $22.70 | $23.25 | $22.69 | $23.20 | $23.20 | 30,700 |
| 2017-12-12 | $22.51 | $22.79 | $22.45 | $22.77 | $22.77 | 57,953 |
| 2017-12-11 | $22.80 | $22.89 | $22.52 | $22.69 | $22.69 | 125,386 |
| 2017-12-08 | $22.83 | $23.07 | $22.71 | $22.88 | $22.88 | 333,917 |
| 2017-12-07 | $23.01 | $23.23 | $22.70 | $22.90 | $22.90 | 80,308 |
| 2017-12-06 | $23.46 | $23.77 | $23.41 | $23.58 | $23.58 | 7,927 |
| 2017-12-05 | $23.83 | $23.83 | $23.48 | $23.57 | $23.57 | 20,936 |
| 2017-12-04 | $24.00 | $24.15 | $23.83 | $24.15 | $24.15 | 16,769 |
| 2017-12-01 | $23.87 | $24.57 | $23.87 | $24.15 | $24.15 | 10,730 |
| 2017-11-30 | $24.05 | $24.15 | $23.76 | $23.93 | $23.93 | 68,206 |
| 2017-11-29 | $24.70 | $24.70 | $24.20 | $24.32 | $24.32 | 15,605 |
| 2017-11-28 | $24.95 | $24.95 | $24.62 | $24.70 | $24.70 | 8,536 |
| 2017-11-27 | $24.71 | $24.89 | $24.61 | $24.68 | $24.68 | 11,624 |
| 2017-11-24 | $24.84 | $24.84 | $24.41 | $24.43 | $24.43 | 6,837 |
| 2017-11-22 | $24.44 | $24.81 | $24.01 | $24.74 | $24.74 | 9,373 |
| 2017-11-21 | $24.27 | $24.50 | $24.14 | $24.15 | $24.15 | 10,223 |
| 2017-11-20 | $24.99 | $24.99 | $24.01 | $24.30 | $24.30 | 16,728 |
| 2017-11-17 | $24.40 | $24.88 | $24.37 | $24.76 | $24.76 | 17,602 |
| 2017-11-16 | $24.10 | $24.57 | $24.04 | $24.10 | $24.10 | 10,289 |
| 2017-11-15 | $24.60 | $24.86 | $24.08 | $24.11 | $24.11 | 13,725 |
| 2017-11-14 | $24.09 | $24.40 | $24.09 | $24.34 | $24.34 | 7,836 |
| 2017-11-13 | $24.58 | $24.58 | $24.09 | $24.09 | $24.09 | 11,595 |
| 2017-11-10 | $24.75 | $24.75 | $24.00 | $24.15 | $24.15 | 14,061 |
| 2017-11-09 | $24.68 | $24.68 | $24.31 | $24.51 | $24.51 | 8,137 |
| 2017-11-08 | $24.29 | $24.49 | $24.29 | $24.42 | $24.42 | 10,826 |
| 2017-11-07 | $24.45 | $24.45 | $23.91 | $24.04 | $24.04 | 10,833 |
| 2017-11-06 | $23.80 | $24.50 | $23.80 | $24.37 | $24.37 | 20,078 |
| 2017-11-03 | $24.07 | $24.17 | $23.69 | $23.84 | $23.84 | 11,112 |
| 2017-11-02 | $24.05 | $24.36 | $24.03 | $24.07 | $24.07 | 10,713 |
| 2017-11-01 | $23.99 | $24.24 | $23.93 | $24.01 | $24.01 | 8,949 |
| 2017-10-31 | $24.14 | $24.14 | $23.75 | $23.94 | $23.94 | 29,904 |
| 2017-10-30 | $24.00 | $24.35 | $23.90 | $24.30 | $24.30 | 13,612 |
| 2017-10-27 | $23.61 | $24.28 | $23.61 | $24.03 | $24.03 | 32,282 |
| 2017-10-26 | $24.10 | $24.28 | $23.75 | $23.81 | $23.81 | 74,899 |
| 2017-10-25 | $24.46 | $24.65 | $24.16 | $24.20 | $24.20 | 10,876 |
| 2017-10-24 | $24.26 | $24.55 | $24.11 | $24.30 | $24.30 | 7,196 |
| 2017-10-23 | $24.24 | $25.02 | $24.01 | $24.36 | $24.36 | 20,754 |
| 2017-10-20 | $24.61 | $24.84 | $24.21 | $24.36 | $24.36 | 15,177 |
| 2017-10-19 | $24.58 | $25.34 | $24.58 | $24.76 | $24.76 | 32,709 |
| 2017-10-18 | $25.34 | $25.34 | $24.50 | $24.61 | $24.61 | 18,734 |
| 2017-10-17 | $25.52 | $25.52 | $25.26 | $25.34 | $25.34 | 15,567 |
| 2017-10-16 | $26.18 | $26.18 | $25.68 | $25.82 | $25.82 | 20,482 |
| 2017-10-13 | $25.55 | $25.78 | $25.54 | $25.72 | $25.72 | 15,449 |
| 2017-10-12 | $25.08 | $25.40 | $25.08 | $25.35 | $25.35 | 14,141 |
| 2017-10-11 | $25.17 | $25.25 | $25.00 | $25.08 | $25.08 | 13,999 |
| 2017-10-10 | $25.00 | $25.29 | $24.86 | $25.11 | $25.11 | 32,306 |
| 2017-10-09 | $25.03 | $25.18 | $24.82 | $24.83 | $24.83 | 30,961 |
| 2017-10-06 | $24.19 | $25.01 | $24.19 | $25.01 | $25.01 | 26,825 |
| 2017-10-05 | $24.60 | $24.84 | $24.44 | $24.44 | $24.44 | 10,748 |
| 2017-10-04 | $24.81 | $24.89 | $24.48 | $24.51 | $24.51 | 20,432 |
| 2017-10-03 | $24.62 | $25.03 | $24.22 | $24.70 | $24.70 | 47,291 |
| 2017-10-02 | $25.00 | $25.00 | $24.29 | $24.39 | $24.39 | 65,185 |
| 2017-09-29 | $25.82 | $25.82 | $25.12 | $25.12 | $25.12 | 21,616 |
| 2017-09-28 | $26.00 | $26.00 | $25.50 | $25.51 | $25.51 | 15,934 |
| 2017-09-27 | $26.04 | $26.10 | $25.86 | $25.95 | $25.95 | 27,415 |
| 2017-09-26 | $26.89 | $26.89 | $26.14 | $26.17 | $26.17 | 21,023 |
| 2017-09-25 | $26.78 | $27.18 | $26.31 | $27.12 | $27.12 | 24,349 |
| 2017-09-22 | $26.52 | $26.80 | $26.32 | $26.80 | $26.80 | 21,707 |
| 2017-09-21 | $26.25 | $26.63 | $26.10 | $26.31 | $26.31 | 32,321 |
| 2017-09-20 | $27.10 | $27.12 | $26.51 | $26.65 | $26.65 | 29,108 |
| 2017-09-19 | $26.71 | $26.97 | $26.60 | $26.89 | $26.89 | 37,762 |
| 2017-09-18 | $26.85 | $26.85 | $26.42 | $26.61 | $26.61 | 59,174 |
| 2017-09-15 | $27.59 | $27.59 | $26.90 | $27.01 | $27.01 | 60,298 |
| 2017-09-14 | $27.40 | $27.94 | $27.26 | $27.58 | $27.58 | 58,916 |
| 2017-09-13 | $28.79 | $29.29 | $27.00 | $27.26 | $27.26 | 117,128 |
| 2017-09-12 | $27.75 | $29.42 | $27.71 | $28.28 | $28.28 | 192,413 |
| 2017-09-11 | $26.55 | $27.72 | $26.50 | $27.69 | $27.69 | 199,840 |
| 2017-09-08 | $27.01 | $27.14 | $26.75 | $27.06 | $27.06 | 728,812 |
| 2017-09-07 | $26.55 | $26.94 | $26.55 | $26.87 | $26.87 | 24,407 |
| 2017-09-06 | $26.61 | $26.61 | $26.23 | $26.29 | $26.29 | 33,974 |
| 2017-09-05 | $26.25 | $26.70 | $26.22 | $26.67 | $26.67 | 80,678 |
| 2017-09-01 | $26.00 | $26.00 | $25.58 | $25.99 | $25.99 | 22,881 |
| 2017-08-31 | $25.46 | $25.89 | $25.35 | $25.89 | $25.89 | 14,107 |
| 2017-08-30 | $25.38 | $25.44 | $25.29 | $25.35 | $25.35 | 8,519 |
| 2017-08-29 | $25.96 | $25.97 | $25.11 | $25.38 | $25.38 | 16,268 |
| 2017-08-28 | $24.92 | $25.53 | $24.92 | $25.48 | $25.48 | 22,286 |
| 2017-08-25 | $24.32 | $24.78 | $24.24 | $24.75 | $24.75 | 9,602 |
| 2017-08-24 | $24.51 | $24.64 | $24.47 | $24.50 | $24.50 | 12,287 |
| 2017-08-23 | $24.60 | $24.70 | $24.54 | $24.64 | $24.64 | 10,746 |
| 2017-08-22 | $24.60 | $24.62 | $24.36 | $24.48 | $24.48 | 21,082 |
| 2017-08-21 | $24.70 | $24.80 | $24.65 | $24.75 | $24.75 | 16,673 |
| 2017-08-18 | $25.01 | $25.05 | $24.45 | $24.55 | $24.55 | 36,228 |
| 2017-08-17 | $24.52 | $24.68 | $24.41 | $24.64 | $24.64 | 18,913 |
| 2017-08-16 | $23.90 | $24.43 | $23.87 | $24.34 | $24.34 | 9,490 |
| 2017-08-15 | $23.85 | $24.11 | $23.85 | $24.02 | $24.02 | 25,279 |
| 2017-08-14 | $24.39 | $24.48 | $24.31 | $24.33 | $24.33 | 21,809 |
| 2017-08-11 | $24.56 | $24.73 | $24.50 | $24.73 | $24.73 | 26,354 |
| 2017-08-10 | $24.44 | $24.61 | $24.44 | $24.53 | $24.53 | 25,285 |
| 2017-08-09 | $24.08 | $24.25 | $23.99 | $24.17 | $24.17 | 31,257 |
| 2017-08-08 | $23.63 | $23.72 | $23.28 | $23.57 | $23.57 | 14,082 |
| 2017-08-07 | $23.42 | $23.57 | $23.38 | $23.50 | $23.50 | 11,336 |
| 2017-08-04 | $23.69 | $23.69 | $23.37 | $23.48 | $23.48 | 7,468 |
| 2017-08-03 | $23.73 | $23.94 | $23.73 | $23.87 | $23.87 | 11,397 |
| 2017-08-02 | $23.93 | $24.04 | $23.72 | $23.74 | $23.74 | 17,931 |
| 2017-08-01 | $23.80 | $24.08 | $23.76 | $24.04 | $24.04 | 10,058 |
| 2017-07-31 | $23.87 | $23.95 | $23.86 | $23.93 | $23.93 | 3,197 |
| 2017-07-28 | $23.77 | $23.94 | $23.77 | $23.90 | $23.90 | 15,974 |
| 2017-07-27 | $23.73 | $23.73 | $23.39 | $23.54 | $23.54 | 22,850 |
| 2017-07-26 | $23.13 | $23.65 | $23.09 | $23.59 | $23.59 | 78,967 |
| 2017-07-25 | $23.37 | $23.37 | $23.17 | $23.20 | $23.20 | 10,686 |
| 2017-07-24 | $23.44 | $23.47 | $23.36 | $23.37 | $23.37 | 8,869 |
| 2017-07-21 | $23.21 | $23.41 | $23.20 | $23.38 | $23.38 | 29,151 |
| 2017-07-20 | $22.81 | $23.11 | $22.79 | $22.97 | $22.97 | 7,274 |
| 2017-07-19 | $22.93 | $23.00 | $22.87 | $22.92 | $22.92 | 15,101 |
| 2017-07-18 | $22.86 | $23.01 | $22.86 | $22.91 | $22.91 | 35,207 |
| 2017-07-17 | $22.71 | $22.71 | $22.61 | $22.61 | $22.61 | 17,265 |
| 2017-07-14 | $22.57 | $22.58 | $22.31 | $22.42 | $22.42 | 27,066 |
| 2017-07-13 | $22.20 | $22.20 | $22.00 | $22.03 | $22.03 | 22,116 |
| 2017-07-12 | $22.20 | $22.23 | $22.11 | $22.17 | $22.17 | 68,969 |
| 2017-07-11 | $21.81 | $22.04 | $21.79 | $21.96 | $21.96 | 6,940 |
| 2017-07-10 | $21.73 | $21.95 | $21.65 | $21.90 | $21.90 | 12,446 |
| 2017-07-07 | $22.07 | $22.07 | $21.72 | $21.83 | $21.83 | 20,287 |
| 2017-07-06 | $22.41 | $22.41 | $22.26 | $22.33 | $22.33 | 1,747 |
| 2017-07-05 | $22.14 | $22.32 | $22.09 | $22.26 | $22.26 | 19,705 |
| 2017-07-03 | $22.34 | $22.45 | $22.18 | $22.18 | $22.18 | 38,068 |
| 2017-06-30 | $23.02 | $23.10 | $22.93 | $22.98 | $22.98 | 14,546 |
| 2017-06-29 | $22.98 | $23.13 | $22.93 | $23.05 | $23.05 | 10,158 |
| 2017-06-28 | $23.42 | $23.42 | $23.23 | $23.32 | $23.32 | 105,034 |
| 2017-06-27 | $23.27 | $23.35 | $23.17 | $23.30 | $23.30 | 4,697 |
| 2017-06-26 | $23.06 | $23.14 | $23.03 | $23.09 | $23.09 | 14,080 |
| 2017-06-23 | $23.65 | $23.73 | $23.49 | $23.54 | $23.54 | 35,060 |
| 2017-06-22 | $23.43 | $23.44 | $23.20 | $23.31 | $23.31 | 12,272 |
| 2017-06-21 | $23.02 | $23.20 | $23.02 | $23.18 | $23.18 | 13,596 |
| 2017-06-20 | $23.15 | $23.17 | $23.01 | $23.04 | $23.04 | 13,244 |
| 2017-06-19 | $23.30 | $23.31 | $23.10 | $23.14 | $23.14 | 21,865 |
| 2017-06-16 | $23.52 | $23.58 | $23.46 | $23.48 | $23.48 | 7,291 |
| 2017-06-15 | $23.41 | $23.55 | $23.41 | $23.49 | $23.49 | 10,134 |
| 2017-06-14 | $24.37 | $24.50 | $23.55 | $23.65 | $23.65 | 45,964 |
| 2017-06-13 | $23.80 | $24.08 | $23.74 | $23.99 | $23.99 | 12,930 |
| 2017-06-12 | $23.90 | $24.03 | $23.90 | $23.98 | $23.98 | 15,894 |
| 2017-06-09 | $23.93 | $24.12 | $23.91 | $24.01 | $24.01 | 14,182 |
| 2017-06-08 | $24.52 | $24.55 | $24.15 | $24.43 | $24.43 | 14,792 |
| 2017-06-07 | $24.86 | $25.03 | $24.52 | $24.76 | $24.76 | 15,931 |
| 2017-06-06 | $25.03 | $25.12 | $24.92 | $25.02 | $25.02 | 35,375 |
| 2017-06-05 | $24.53 | $24.66 | $24.43 | $24.48 | $24.48 | 22,964 |
| 2017-06-02 | $24.33 | $24.45 | $24.29 | $24.43 | $24.43 | 23,733 |
| 2017-06-01 | $23.83 | $24.03 | $23.83 | $24.00 | $24.00 | 16,307 |
| 2017-05-31 | $24.04 | $24.30 | $23.95 | $24.06 | $24.06 | 11,254 |
| 2017-05-30 | $23.90 | $23.93 | $23.77 | $23.86 | $23.86 | 12,260 |
| 2017-05-26 | $24.02 | $24.17 | $23.98 | $24.12 | $24.12 | 7,550 |
| 2017-05-25 | $23.59 | $23.66 | $23.55 | $23.63 | $23.63 | 10,414 |
| 2017-05-24 | $23.46 | $23.60 | $23.36 | $23.60 | $23.60 | 13,440 |
| 2017-05-23 | $23.89 | $23.89 | $23.42 | $23.48 | $23.48 | 27,166 |
| 2017-05-22 | $23.66 | $23.86 | $23.65 | $23.86 | $23.86 | 101,524 |
| 2017-05-19 | $23.54 | $23.61 | $23.45 | $23.56 | $23.56 | 9,087 |
| 2017-05-18 | $23.84 | $23.84 | $23.30 | $23.38 | $23.38 | 19,576 |
| 2017-05-17 | $23.59 | $23.87 | $23.56 | $23.84 | $23.84 | 122,959 |
| 2017-05-16 | $22.79 | $22.98 | $22.77 | $22.90 | $22.90 | 18,737 |
| 2017-05-15 | $22.78 | $22.81 | $22.63 | $22.66 | $22.66 | 10,959 |
| 2017-05-12 | $22.68 | $22.73 | $22.54 | $22.57 | $22.57 | 20,110 |
| 2017-05-11 | $22.30 | $22.54 | $22.29 | $22.40 | $22.40 | 30,712 |
| 2017-05-10 | $22.38 | $22.43 | $22.21 | $22.24 | $22.24 | 19,781 |
| 2017-05-09 | $22.28 | $22.31 | $22.09 | $22.26 | $22.26 | 16,791 |
| 2017-05-08 | $22.60 | $22.66 | $22.49 | $22.52 | $22.52 | 14,095 |
| 2017-05-05 | $22.54 | $22.66 | $22.51 | $22.65 | $22.65 | 8,988 |
| 2017-05-04 | $22.60 | $22.71 | $22.48 | $22.60 | $22.60 | 29,541 |
| 2017-05-03 | $23.50 | $23.50 | $23.03 | $23.03 | $23.03 | 24,603 |
| 2017-05-02 | $23.63 | $23.71 | $23.56 | $23.69 | $23.69 | 13,841 |
| 2017-05-01 | $23.92 | $23.98 | $23.62 | $23.72 | $23.72 | 16,153 |
| 2017-04-28 | $23.97 | $24.24 | $23.97 | $24.15 | $24.15 | 11,982 |
| 2017-04-27 | $24.04 | $24.07 | $23.85 | $23.96 | $23.96 | 15,892 |
| 2017-04-26 | $23.92 | $24.20 | $23.89 | $24.20 | $24.20 | 7,755 |
| 2017-04-25 | $24.08 | $24.18 | $23.83 | $23.95 | $23.95 | 26,097 |
| 2017-04-24 | $24.19 | $24.46 | $24.12 | $24.45 | $24.45 | 45,569 |
| 2017-04-21 | $24.72 | $24.87 | $24.62 | $24.75 | $24.75 | 25,925 |
| 2017-04-20 | $24.55 | $24.75 | $24.54 | $24.63 | $24.63 | 22,182 |
| 2017-04-19 | $24.72 | $24.72 | $24.32 | $24.61 | $24.61 | 24,616 |
| 2017-04-18 | $24.80 | $25.05 | $24.58 | $24.95 | $24.95 | 96,965 |
| 2017-04-17 | $24.89 | $25.05 | $24.63 | $24.71 | $24.71 | 32,924 |
| 2017-04-13 | $24.85 | $24.91 | $24.66 | $24.87 | $24.87 | 32,574 |
| 2017-04-12 | $24.39 | $24.73 | $24.36 | $24.66 | $24.66 | 21,756 |
| 2017-04-11 | $23.98 | $24.40 | $23.98 | $24.33 | $24.33 | 15,177 |
| 2017-04-10 | $23.46 | $23.69 | $23.40 | $23.61 | $23.61 | 15,932 |
| 2017-04-07 | $23.96 | $24.15 | $23.57 | $23.66 | $23.66 | 30,395 |
| 2017-04-06 | $23.57 | $23.58 | $23.49 | $23.54 | $23.54 | 7,255 |
| 2017-04-05 | $23.35 | $23.70 | $23.29 | $23.65 | $23.65 | 22,050 |
| 2017-04-04 | $23.68 | $23.77 | $23.65 | $23.72 | $23.72 | 25,141 |
| 2017-04-03 | $23.33 | $23.63 | $23.33 | $23.61 | $23.61 | 20,933 |
| 2017-03-31 | $23.30 | $23.51 | $23.27 | $23.43 | $23.43 | 8,433 |
| 2017-03-30 | $23.41 | $23.49 | $23.22 | $23.28 | $23.28 | 52,389 |
| 2017-03-29 | $23.57 | $23.66 | $23.50 | $23.61 | $23.61 | 14,279 |
| 2017-03-28 | $23.77 | $23.81 | $23.47 | $23.52 | $23.52 | 12,826 |
| 2017-03-27 | $23.84 | $23.94 | $23.68 | $23.72 | $23.72 | 10,494 |
| 2017-03-24 | $23.30 | $23.62 | $23.30 | $23.47 | $23.47 | 17,794 |
| 2017-03-23 | $23.48 | $23.49 | $23.28 | $23.41 | $23.41 | 16,589 |
| 2017-03-22 | $23.48 | $23.55 | $23.38 | $23.45 | $23.45 | 32,367 |
| 2017-03-21 | $23.05 | $23.41 | $23.03 | $23.37 | $23.37 | 19,709 |
| 2017-03-20 | $22.79 | $22.95 | $22.79 | $22.95 | $22.95 | 25,198 |
| 2017-03-17 | $22.77 | $22.79 | $22.69 | $22.72 | $22.72 | 4,083 |
| 2017-03-16 | $22.81 | $22.81 | $22.60 | $22.61 | $22.61 | 63,366 |
| 2017-03-15 | $21.63 | $22.42 | $21.56 | $22.42 | $22.42 | 51,292 |
| 2017-03-14 | $21.72 | $21.91 | $21.55 | $21.58 | $21.58 | 17,324 |
| 2017-03-13 | $21.80 | $21.89 | $21.75 | $21.81 | $21.81 | 12,871 |
| 2017-03-10 | $21.65 | $21.80 | $21.57 | $21.79 | $21.79 | 20,699 |
| 2017-03-09 | $21.87 | $21.92 | $21.69 | $21.70 | $21.70 | 34,737 |
| 2017-03-08 | $21.86 | $22.03 | $21.86 | $21.99 | $21.99 | 28,792 |
| 2017-03-07 | $22.45 | $22.45 | $22.18 | $22.26 | $22.26 | 38,670 |
| 2017-03-06 | $22.85 | $22.85 | $22.62 | $22.62 | $22.62 | 15,898 |
| 2017-03-03 | $22.69 | $23.00 | $22.52 | $22.92 | $22.92 | 16,071 |
| 2017-03-02 | $22.98 | $23.23 | $22.81 | $22.97 | $22.97 | 30,276 |
| 2017-03-01 | $23.15 | $23.53 | $23.10 | $23.52 | $23.52 | 59,421 |
| 2017-02-28 | $23.86 | $23.86 | $23.51 | $23.59 | $23.59 | 15,932 |
| 2017-02-27 | $23.86 | $24.07 | $23.58 | $23.59 | $23.59 | 15,910 |
| 2017-02-24 | $23.86 | $23.88 | $23.66 | $23.82 | $23.82 | 24,528 |
| 2017-02-23 | $23.50 | $23.57 | $23.47 | $23.53 | $23.53 | 24,551 |
| 2017-02-22 | $23.08 | $23.17 | $22.82 | $23.14 | $23.14 | 18,705 |
| 2017-02-21 | $22.82 | $23.17 | $22.72 | $23.07 | $23.07 | 29,692 |
| 2017-02-17 | $23.27 | $23.30 | $23.04 | $23.04 | $23.04 | 122,549 |
| 2017-02-16 | $23.15 | $23.29 | $23.12 | $23.21 | $23.21 | 127,146 |
| 2017-02-15 | $22.55 | $22.95 | $22.51 | $22.94 | $22.94 | 15,380 |
| 2017-02-14 | $22.94 | $22.94 | $22.58 | $22.77 | $22.77 | 17,607 |
| 2017-02-13 | $22.73 | $22.73 | $22.50 | $22.68 | $22.68 | 31,065 |
| 2017-02-10 | $22.62 | $23.10 | $22.62 | $23.00 | $23.00 | 28,269 |
| 2017-02-09 | $23.27 | $23.34 | $22.89 | $22.91 | $22.91 | 26,486 |
| 2017-02-08 | $23.25 | $23.35 | $23.14 | $23.24 | $23.24 | 27,793 |
| 2017-02-07 | $22.94 | $23.07 | $22.87 | $22.99 | $22.99 | 32,856 |
| 2017-02-06 | $22.85 | $23.10 | $22.72 | $23.09 | $23.09 | 26,390 |
| 2017-02-03 | $22.35 | $22.53 | $22.32 | $22.46 | $22.46 | 18,437 |
| 2017-02-02 | $22.55 | $22.62 | $22.28 | $22.31 | $22.31 | 27,478 |
| 2017-02-01 | $21.88 | $22.20 | $21.74 | $22.11 | $22.11 | 20,545 |
| 2017-01-31 | $22.10 | $22.32 | $22.09 | $22.22 | $22.22 | 25,480 |
| 2017-01-30 | $21.55 | $21.72 | $21.51 | $21.66 | $21.66 | 8,240 |
| 2017-01-27 | $21.28 | $21.51 | $21.27 | $21.51 | $21.51 | 8,744 |
| 2017-01-26 | $21.36 | $21.50 | $21.28 | $21.42 | $21.42 | 25,488 |
| 2017-01-25 | $21.70 | $21.84 | $21.55 | $21.74 | $21.74 | 20,683 |
| 2017-01-24 | $22.36 | $22.41 | $22.05 | $22.18 | $22.18 | 15,012 |
| 2017-01-23 | $22.24 | $22.46 | $22.16 | $22.36 | $22.36 | 18,297 |
| 2017-01-20 | $21.90 | $22.19 | $21.80 | $22.12 | $22.12 | 12,663 |
| 2017-01-19 | $21.87 | $22.08 | $21.69 | $22.01 | $22.01 | 22,837 |
| 2017-01-18 | $22.30 | $22.41 | $21.89 | $22.01 | $22.01 | 26,459 |
| 2017-01-17 | $22.49 | $22.49 | $22.22 | $22.38 | $22.38 | 22,281 |
| 2017-01-13 | $21.61 | $21.84 | $21.43 | $21.82 | $21.82 | 22,054 |
| 2017-01-12 | $21.87 | $22.08 | $21.67 | $21.73 | $21.73 | 39,164 |
| 2017-01-11 | $21.27 | $21.75 | $21.06 | $21.52 | $21.52 | 42,698 |
| 2017-01-10 | $21.32 | $21.52 | $21.23 | $21.42 | $21.42 | 96,509 |
| 2017-01-09 | $21.11 | $21.31 | $21.05 | $21.23 | $21.23 | 28,898 |
| 2017-01-06 | $20.87 | $21.03 | $20.80 | $20.86 | $20.86 | 36,316 |
| 2017-01-05 | $21.00 | $21.25 | $20.99 | $21.18 | $21.18 | 25,002 |
| 2017-01-04 | $20.60 | $20.70 | $20.50 | $20.53 | $20.53 | 15,554 |
| 2017-01-03 | $20.09 | $20.63 | $20.07 | $20.38 | $20.38 | 11,526 |
| 2016-12-30 | $20.37 | $20.46 | $20.07 | $20.12 | $20.12 | 46,470 |
| 2016-12-29 | $19.91 | $20.41 | $19.91 | $20.38 | $20.38 | 140,082 |
| 2016-12-28 | $19.61 | $19.82 | $19.61 | $19.81 | $19.81 | 26,377 |
| 2016-12-27 | $19.71 | $19.72 | $19.60 | $19.70 | $19.70 | 34,861 |
| 2016-12-23 | $19.40 | $19.55 | $19.40 | $19.40 | $19.40 | 26,228 |
| 2016-12-22 | $19.36 | $19.54 | $19.31 | $19.31 | $19.31 | 31,666 |
| 2016-12-21 | $19.66 | $19.66 | $19.43 | $19.44 | $19.44 | 16,654 |
| 2016-12-20 | $19.32 | $19.50 | $19.25 | $19.45 | $19.45 | 38,660 |
| 2016-12-19 | $19.73 | $19.81 | $19.66 | $19.72 | $19.72 | 48,570 |
| 2016-12-16 | $19.58 | $19.77 | $19.40 | $19.52 | $19.52 | 22,037 |
| 2016-12-15 | $19.43 | $19.50 | $19.20 | $19.31 | $19.31 | 74,929 |
| 2016-12-14 | $20.61 | $20.70 | $19.75 | $19.75 | $19.75 | 58,373 |
| 2016-12-13 | $20.57 | $20.57 | $20.32 | $20.48 | $20.48 | 9,787 |
| 2016-12-12 | $20.47 | $20.73 | $20.44 | $20.59 | $20.59 | 38,578 |
| 2016-12-09 | $20.79 | $20.79 | $20.31 | $20.46 | $20.46 | 23,193 |
| 2016-12-08 | $20.97 | $20.98 | $20.81 | $20.89 | $20.89 | 39,241 |
| 2016-12-07 | $21.02 | $21.14 | $20.96 | $20.97 | $20.97 | 20,970 |
| 2016-12-06 | $20.84 | $21.00 | $20.75 | $20.79 | $20.79 | 22,763 |
| 2016-12-05 | $20.76 | $21.00 | $20.45 | $20.87 | $20.87 | 11,460 |
| 2016-12-02 | $20.92 | $21.10 | $20.92 | $21.03 | $21.03 | 14,268 |
| 2016-12-01 | $20.67 | $21.00 | $20.50 | $20.86 | $20.86 | 12,960 |
| 2016-11-30 | $21.26 | $21.32 | $20.85 | $20.94 | $20.94 | 24,231 |
| 2016-11-29 | $21.35 | $21.64 | $21.35 | $21.55 | $21.55 | 37,999 |
| 2016-11-28 | $21.50 | $21.79 | $21.41 | $21.79 | $21.79 | 26,573 |
| 2016-11-25 | $21.60 | $21.62 | $21.20 | $21.27 | $21.27 | 9,127 |
| 2016-11-23 | $21.81 | $21.81 | $21.27 | $21.61 | $21.61 | 48,597 |
| 2016-11-22 | $22.51 | $22.62 | $22.28 | $22.47 | $22.47 | 21,084 |
| 2016-11-21 | $22.49 | $22.63 | $22.35 | $22.45 | $22.45 | 26,959 |
| 2016-11-18 | $22.53 | $22.53 | $22.19 | $22.31 | $22.31 | 31,287 |
| 2016-11-17 | $22.93 | $23.12 | $22.44 | $22.69 | $22.69 | 27,427 |
| 2016-11-16 | $23.12 | $23.14 | $22.86 | $22.94 | $22.94 | 10,301 |
| 2016-11-15 | $22.73 | $23.12 | $22.73 | $23.07 | $23.07 | 24,281 |
| 2016-11-14 | $22.58 | $23.03 | $22.36 | $22.66 | $22.66 | 172,572 |
| 2016-11-11 | $24.07 | $24.13 | $22.72 | $23.03 | $23.03 | 58,929 |
| 2016-11-10 | $24.96 | $24.96 | $24.09 | $24.09 | $24.09 | 79,240 |
| 2016-11-09 | $26.19 | $26.19 | $24.90 | $25.00 | $25.00 | 47,290 |
| 2016-11-08 | $25.33 | $25.59 | $24.92 | $25.05 | $25.05 | 50,265 |
| 2016-11-07 | $25.43 | $25.57 | $25.12 | $25.24 | $25.24 | 66,457 |
| 2016-11-04 | $26.12 | $26.31 | $26.04 | $26.20 | $26.20 | 121,998 |
| 2016-11-03 | $25.88 | $26.25 | $25.78 | $26.15 | $26.15 | 28,634 |
| 2016-11-02 | $25.87 | $26.36 | $25.40 | $25.92 | $25.92 | 212,287 |
| 2016-11-01 | $25.52 | $25.78 | $25.48 | $25.59 | $25.59 | 36,052 |
| 2016-10-31 | $25.10 | $25.19 | $24.87 | $25.16 | $25.16 | 15,683 |
| 2016-10-28 | $24.90 | $25.46 | $24.89 | $25.07 | $25.07 | 18,896 |
| 2016-10-27 | $24.83 | $24.87 | $24.75 | $24.86 | $24.86 | 6,906 |
| 2016-10-26 | $25.04 | $25.04 | $24.63 | $24.72 | $24.72 | 13,834 |
| 2016-10-25 | $24.72 | $25.10 | $24.65 | $25.01 | $25.01 | 26,106 |
| 2016-10-24 | $24.93 | $24.93 | $24.41 | $24.55 | $24.55 | 15,203 |
| 2016-10-21 | $24.70 | $24.80 | $24.60 | $24.68 | $24.68 | 12,982 |
| 2016-10-20 | $24.90 | $25.10 | $24.69 | $24.71 | $24.71 | 13,092 |
| 2016-10-19 | $24.83 | $25.03 | $24.77 | $24.77 | $24.77 | 41,374 |
| 2016-10-18 | $24.38 | $24.69 | $24.38 | $24.62 | $24.62 | 39,890 |
| 2016-10-17 | $24.32 | $24.45 | $24.23 | $24.28 | $24.28 | 13,907 |
| 2016-10-14 | $24.21 | $24.45 | $24.07 | $24.07 | $24.07 | 14,450 |
| 2016-10-13 | $24.32 | $24.60 | $24.32 | $24.45 | $24.45 | 17,227 |
| 2016-10-12 | $24.27 | $24.44 | $24.13 | $24.29 | $24.29 | 11,501 |
| 2016-10-11 | $24.43 | $24.48 | $24.22 | $24.27 | $24.27 | 35,517 |
| 2016-10-10 | $24.56 | $24.62 | $24.39 | $24.48 | $24.48 | 20,583 |
| 2016-10-07 | $24.55 | $24.65 | $23.76 | $24.31 | $24.31 | 35,824 |
| 2016-10-06 | $24.23 | $24.36 | $24.05 | $24.26 | $24.26 | 60,218 |
| 2016-10-05 | $24.86 | $25.10 | $24.38 | $24.75 | $24.75 | 77,090 |
| 2016-10-04 | $25.78 | $25.78 | $24.75 | $24.80 | $24.80 | 105,254 |
| 2016-10-03 | $26.65 | $26.74 | $26.52 | $26.67 | $26.67 | 35,968 |
| 2016-09-30 | $27.19 | $27.24 | $26.65 | $26.86 | $26.86 | 154,968 |
| 2016-09-29 | $26.89 | $27.14 | $26.86 | $26.97 | $26.97 | 27,225 |
| 2016-09-28 | $27.20 | $27.26 | $26.93 | $27.10 | $27.10 | 14,234 |
| 2016-09-27 | $27.32 | $27.45 | $27.24 | $27.28 | $27.28 | 38,002 |
| 2016-09-26 | $27.77 | $28.04 | $27.63 | $27.68 | $27.68 | 46,356 |
| 2016-09-23 | $27.78 | $27.80 | $27.63 | $27.69 | $27.69 | 34,261 |
| 2016-09-22 | $27.65 | $27.98 | $27.63 | $27.65 | $27.65 | 27,825 |
| 2016-09-21 | $27.04 | $27.58 | $27.04 | $27.53 | $27.53 | 17,601 |
| 2016-09-20 | $26.65 | $26.93 | $26.65 | $26.71 | $26.71 | 13,933 |
| 2016-09-19 | $26.78 | $26.94 | $26.65 | $26.71 | $26.71 | 30,092 |
| 2016-09-16 | $26.69 | $26.76 | $26.44 | $26.75 | $26.75 | 46,261 |
| 2016-09-15 | $27.10 | $27.11 | $26.78 | $26.78 | $26.78 | 26,084 |
| 2016-09-14 | $27.40 | $27.59 | $27.12 | $27.12 | $27.12 | 7,438 |
| 2016-09-13 | $27.34 | $27.61 | $27.04 | $27.10 | $27.10 | 12,909 |
| 2016-09-12 | $27.27 | $27.67 | $27.18 | $27.57 | $27.57 | 71,582 |
| 2016-09-09 | $27.99 | $27.99 | $27.53 | $27.60 | $27.60 | 51,282 |
| 2016-09-08 | $28.34 | $28.40 | $27.86 | $27.96 | $27.96 | 19,139 |
| 2016-09-07 | $28.68 | $28.84 | $28.15 | $28.40 | $28.40 | 12,699 |
| 2016-09-06 | $27.84 | $28.77 | $27.84 | $28.52 | $28.52 | 71,491 |
| 2016-09-02 | $27.46 | $27.68 | $27.20 | $27.58 | $27.58 | 19,115 |
| 2016-09-01 | $26.90 | $27.19 | $26.78 | $27.15 | $27.15 | 42,339 |
| 2016-08-31 | $26.81 | $27.20 | $26.80 | $26.95 | $26.95 | 24,134 |
| 2016-08-30 | $27.43 | $27.59 | $26.81 | $26.95 | $26.95 | 51,002 |
| 2016-08-29 | $27.54 | $28.55 | $27.54 | $27.76 | $27.76 | 60,344 |
| 2016-08-26 | $28.41 | $28.55 | $27.40 | $28.01 | $28.01 | 17,075 |
| 2016-08-25 | $27.60 | $28.35 | $27.55 | $27.98 | $27.98 | 91,768 |
| 2016-08-24 | $28.05 | $28.28 | $27.55 | $27.70 | $27.70 | 53,722 |
| 2016-08-23 | $29.06 | $29.08 | $28.49 | $28.55 | $28.55 | 50,189 |
| 2016-08-22 | $28.69 | $28.79 | $28.28 | $28.38 | $28.38 | 17,586 |
| 2016-08-19 | $28.74 | $28.87 | $28.60 | $28.70 | $28.70 | 17,550 |
| 2016-08-18 | $29.30 | $29.30 | $28.86 | $28.97 | $28.97 | 22,076 |
| 2016-08-17 | $29.02 | $29.10 | $28.82 | $29.09 | $29.09 | 13,220 |
| 2016-08-16 | $29.37 | $29.37 | $29.02 | $29.02 | $29.02 | 22,714 |
| 2016-08-15 | $28.96 | $29.35 | $28.96 | $29.12 | $29.12 | 7,067 |
| 2016-08-12 | $29.35 | $29.78 | $28.80 | $28.81 | $28.81 | 19,186 |
| 2016-08-11 | $29.60 | $29.65 | $29.00 | $29.00 | $29.00 | 21,011 |
| 2016-08-10 | $29.64 | $29.77 | $29.28 | $29.54 | $29.54 | 48,481 |
| 2016-08-09 | $28.56 | $29.00 | $28.56 | $28.99 | $28.99 | 32,594 |
| 2016-08-08 | $28.74 | $28.93 | $28.42 | $28.46 | $28.46 | 44,794 |
| 2016-08-05 | $29.60 | $29.75 | $29.01 | $29.11 | $29.11 | 73,020 |
| 2016-08-04 | $30.07 | $30.20 | $29.91 | $30.15 | $30.15 | 33,466 |
| 2016-08-03 | $29.77 | $29.93 | $29.51 | $29.91 | $29.91 | 85,047 |
| 2016-08-02 | $29.51 | $29.84 | $29.51 | $29.77 | $29.77 | 27,964 |
| 2016-08-01 | $29.20 | $29.30 | $29.11 | $29.29 | $29.29 | 19,095 |
| 2016-07-29 | $28.80 | $29.15 | $28.59 | $29.11 | $29.11 | 33,583 |
| 2016-07-28 | $28.67 | $28.86 | $28.24 | $28.51 | $28.51 | 72,399 |
| 2016-07-27 | $28.19 | $28.74 | $28.01 | $28.70 | $28.70 | 26,405 |
| 2016-07-26 | $27.94 | $28.09 | $27.70 | $28.09 | $28.09 | 83,047 |
| 2016-07-25 | $27.90 | $28.01 | $27.62 | $27.75 | $27.75 | 15,359 |
| 2016-07-22 | $28.22 | $28.35 | $28.05 | $28.19 | $28.19 | 10,516 |
| 2016-07-21 | $27.85 | $28.77 | $27.85 | $28.60 | $28.60 | 43,119 |
| 2016-07-20 | $28.38 | $28.38 | $27.75 | $27.78 | $27.78 | 86,806 |
| 2016-07-19 | $28.67 | $28.86 | $28.67 | $28.85 | $28.85 | 10,333 |
| 2016-07-18 | $28.58 | $28.87 | $28.45 | $28.49 | $28.49 | 41,410 |
| 2016-07-15 | $28.56 | $28.90 | $28.47 | $28.76 | $28.76 | 57,414 |
| 2016-07-14 | $29.00 | $29.03 | $28.85 | $28.94 | $28.94 | 47,614 |
| 2016-07-13 | $29.41 | $29.99 | $29.26 | $29.43 | $29.43 | 94,586 |
| 2016-07-12 | $30.27 | $30.37 | $29.25 | $29.33 | $29.33 | 87,577 |
| 2016-07-11 | $30.40 | $30.61 | $30.35 | $30.37 | $30.37 | 49,788 |
| 2016-07-08 | $30.25 | $30.84 | $30.04 | $30.64 | $30.64 | 77,708 |
| 2016-07-07 | $30.72 | $30.72 | $30.02 | $30.49 | $30.49 | 52,069 |
| 2016-07-06 | $30.36 | $31.42 | $30.33 | $30.68 | $30.68 | 90,943 |
| 2016-07-05 | $29.75 | $30.17 | $29.62 | $30.06 | $30.06 | 137,173 |
| 2016-07-01 | $29.14 | $29.68 | $29.00 | $29.55 | $29.55 | 132,989 |
| 2016-06-30 | $28.45 | $28.53 | $28.35 | $28.53 | $28.53 | 35,518 |
| 2016-06-29 | $28.15 | $28.50 | $28.15 | $28.39 | $28.39 | 99,231 |
| 2016-06-28 | $28.23 | $28.40 | $28.02 | $28.05 | $28.05 | 32,781 |
| 2016-06-27 | $28.53 | $28.98 | $28.20 | $28.83 | $28.83 | 116,125 |
| 2016-06-24 | $29.35 | $29.38 | $27.45 | $28.02 | $28.02 | 154,689 |
| 2016-06-23 | $26.53 | $26.58 | $26.25 | $26.30 | $26.30 | 21,948 |
| 2016-06-22 | $26.95 | $26.98 | $26.33 | $26.58 | $26.58 | 45,467 |
| 2016-06-21 | $26.66 | $27.00 | $26.50 | $26.51 | $26.51 | 29,641 |
| 2016-06-20 | $27.48 | $27.48 | $27.01 | $27.35 | $27.35 | 39,622 |
| 2016-06-17 | $28.00 | $28.00 | $27.23 | $27.81 | $27.81 | 54,717 |
| 2016-06-16 | $28.48 | $28.83 | $27.79 | $27.92 | $27.92 | 95,862 |
| 2016-06-15 | $27.23 | $28.14 | $26.99 | $27.76 | $27.76 | 63,037 |
| 2016-06-14 | $27.31 | $27.51 | $27.01 | $27.51 | $27.51 | 33,501 |
| 2016-06-13 | $26.92 | $27.38 | $26.75 | $27.30 | $27.30 | 54,364 |
| 2016-06-10 | $26.04 | $26.47 | $26.04 | $26.44 | $26.44 | 34,671 |
| 2016-06-09 | $25.72 | $26.18 | $25.50 | $26.05 | $26.05 | 55,819 |
| 2016-06-08 | $25.50 | $25.64 | $25.34 | $25.52 | $25.52 | 33,305 |
| 2016-06-07 | $24.85 | $25.05 | $24.72 | $24.89 | $24.89 | 23,025 |
| 2016-06-06 | $25.34 | $25.34 | $25.06 | $25.12 | $25.12 | 49,649 |
| 2016-06-03 | $25.13 | $25.59 | $25.01 | $25.29 | $25.29 | 75,168 |
| 2016-06-02 | $24.17 | $24.20 | $24.06 | $24.17 | $24.17 | 13,251 |
| 2016-06-01 | $24.25 | $24.38 | $24.04 | $24.06 | $24.06 | 40,528 |
| 2016-05-31 | $23.98 | $24.25 | $23.90 | $24.20 | $24.20 | 20,638 |
| 2016-05-27 | $24.49 | $24.49 | $24.00 | $24.02 | $24.02 | 35,998 |
| 2016-05-26 | $24.80 | $25.73 | $24.49 | $24.49 | $24.49 | 24,702 |
| 2016-05-25 | $24.70 | $24.80 | $24.45 | $24.50 | $24.50 | 72,147 |
| 2016-05-24 | $25.66 | $25.66 | $24.85 | $24.85 | $24.85 | 80,374 |
| 2016-05-23 | $25.66 | $25.90 | $25.65 | $25.89 | $25.89 | 25,421 |
| 2016-05-20 | $25.96 | $26.37 | $25.88 | $25.94 | $25.94 | 19,802 |
| 2016-05-19 | $25.97 | $26.20 | $25.39 | $26.01 | $26.01 | 72,808 |
| 2016-05-18 | $27.07 | $27.20 | $26.28 | $26.40 | $26.40 | 68,762 |
| 2016-05-17 | $27.25 | $27.48 | $27.09 | $27.26 | $27.26 | 59,309 |
| 2016-05-16 | $27.47 | $28.33 | $27.08 | $27.24 | $27.24 | 43,080 |
| 2016-05-13 | $26.65 | $27.05 | $26.65 | $27.01 | $27.01 | 36,123 |
| 2016-05-12 | $27.37 | $27.51 | $26.65 | $26.73 | $26.73 | 126,150 |
| 2016-05-11 | $27.11 | $27.43 | $26.84 | $27.25 | $27.25 | 75,974 |
| 2016-05-10 | $26.61 | $26.99 | $26.51 | $26.68 | $26.68 | 46,577 |
| 2016-05-09 | $27.58 | $27.60 | $26.66 | $26.80 | $26.80 | 142,921 |
| 2016-05-06 | $27.58 | $28.45 | $27.58 | $28.29 | $28.29 | 72,510 |
| 2016-05-05 | $27.49 | $27.74 | $27.30 | $27.42 | $27.42 | 172,647 |
| 2016-05-04 | $28.01 | $28.29 | $27.09 | $27.49 | $27.49 | 111,846 |
| 2016-05-03 | $28.65 | $28.73 | $27.87 | $27.91 | $27.91 | 106,214 |
| 2016-05-02 | $28.31 | $28.43 | $28.07 | $28.42 | $28.42 | 108,039 |
| 2016-04-29 | $26.96 | $28.43 | $26.96 | $28.04 | $28.04 | 155,202 |
| 2016-04-28 | $26.41 | $27.00 | $26.15 | $26.57 | $26.57 | 81,652 |
| 2016-04-27 | $25.69 | $26.46 | $25.69 | $26.34 | $26.34 | 70,284 |
| 2016-04-26 | $25.85 | $26.10 | $25.69 | $25.70 | $25.70 | 33,734 |
| 2016-04-25 | $25.85 | $26.10 | $25.85 | $25.93 | $25.93 | 16,034 |
| 2016-04-22 | $26.05 | $26.25 | $25.65 | $25.81 | $25.81 | 40,456 |
| 2016-04-21 | $26.32 | $26.61 | $25.95 | $25.95 | $25.95 | 133,148 |
| 2016-04-20 | $26.18 | $26.33 | $26.01 | $26.01 | $26.01 | 47,099 |
| 2016-04-19 | $25.91 | $26.31 | $25.81 | $26.30 | $26.30 | 44,017 |
| 2016-04-18 | $26.10 | $26.32 | $25.64 | $25.65 | $25.65 | 81,177 |
| 2016-04-15 | $25.36 | $26.32 | $25.26 | $26.06 | $26.06 | 84,359 |
| 2016-04-14 | $25.00 | $25.39 | $24.90 | $25.26 | $25.26 | 83,523 |
| 2016-04-13 | $25.22 | $25.50 | $25.01 | $25.18 | $25.18 | 62,010 |
| 2016-04-12 | $25.46 | $25.86 | $25.22 | $25.40 | $25.40 | 36,298 |
| 2016-04-11 | $25.14 | $25.74 | $25.13 | $25.45 | $25.45 | 188,859 |
| 2016-04-08 | $25.00 | $25.30 | $24.90 | $25.02 | $25.02 | 71,061 |
| 2016-04-07 | $25.37 | $25.59 | $25.00 | $25.07 | $25.07 | 109,394 |
| 2016-04-06 | $24.79 | $25.21 | $24.55 | $25.02 | $25.02 | 42,214 |
| 2016-04-05 | $24.89 | $24.99 | $24.70 | $24.79 | $24.79 | 48,908 |
| 2016-04-04 | $24.06 | $24.71 | $24.05 | $24.26 | $24.26 | 17,052 |
| 2016-04-01 | $24.51 | $24.56 | $23.90 | $24.17 | $24.17 | 40,052 |
| 2016-03-31 | $24.87 | $25.30 | $24.82 | $25.03 | $25.03 | 18,647 |
| 2016-03-30 | $24.65 | $25.00 | $24.20 | $24.58 | $24.58 | 30,815 |
| 2016-03-29 | $24.32 | $24.82 | $24.20 | $24.77 | $24.77 | 27,724 |
| 2016-03-28 | $24.53 | $24.70 | $24.07 | $24.33 | $24.33 | 33,048 |
| 2016-03-24 | $23.99 | $24.54 | $23.87 | $24.27 | $24.27 | 32,266 |
| 2016-03-23 | $24.76 | $24.77 | $23.83 | $23.99 | $23.99 | 148,951 |
| 2016-03-22 | $25.55 | $26.00 | $25.00 | $25.47 | $25.47 | 48,185 |
| 2016-03-21 | $25.51 | $25.84 | $25.15 | $25.17 | $25.17 | 54,983 |
| 2016-03-18 | $25.93 | $25.98 | $25.63 | $25.97 | $25.97 | 14,207 |
| 2016-03-17 | $26.00 | $26.15 | $25.75 | $25.97 | $25.97 | 68,068 |
| 2016-03-16 | $24.38 | $25.86 | $24.29 | $25.55 | $25.55 | 65,766 |
| 2016-03-15 | $25.05 | $25.05 | $24.39 | $24.51 | $24.51 | 106,070 |
| 2016-03-14 | $26.29 | $26.29 | $25.06 | $25.19 | $25.19 | 75,439 |
| 2016-03-11 | $25.85 | $26.00 | $25.41 | $25.94 | $25.94 | 93,603 |
| 2016-03-10 | $25.68 | $26.03 | $25.52 | $25.85 | $25.85 | 43,755 |
| 2016-03-09 | $25.30 | $25.65 | $24.81 | $25.65 | $25.65 | 109,631 |
| 2016-03-08 | $26.46 | $26.50 | $25.41 | $25.42 | $25.42 | 353,625 |
| 2016-03-07 | $26.12 | $26.20 | $25.80 | $25.99 | $25.99 | 256,280 |
| 2016-03-04 | $25.99 | $26.44 | $25.50 | $25.50 | $25.50 | 681,786 |
| 2016-03-03 | $24.84 | $25.69 | $24.82 | $25.65 | $25.65 | 83,584 |
| 2016-03-02 | $24.51 | $24.83 | $24.51 | $24.83 | $24.83 | 36,446 |
| 2016-03-01 | $24.84 | $24.84 | $24.26 | $24.51 | $24.51 | 25,764 |
| 2016-02-29 | $24.15 | $24.76 | $24.15 | $24.56 | $24.56 | 66,050 |
| 2016-02-26 | $24.37 | $24.48 | $23.61 | $24.25 | $24.25 | 50,431 |
| 2016-02-25 | $24.26 | $24.84 | $24.26 | $24.54 | $24.54 | 18,131 |
| 2016-02-24 | $24.93 | $25.19 | $24.20 | $24.46 | $24.46 | 66,796 |
| 2016-02-23 | $24.15 | $24.87 | $23.90 | $24.15 | $24.15 | 53,209 |
| 2016-02-22 | $24.02 | $24.25 | $23.42 | $23.71 | $23.71 | 55,297 |
| 2016-02-19 | $24.23 | $25.42 | $24.12 | $24.89 | $24.89 | 94,412 |
| 2016-02-18 | $23.29 | $24.72 | $23.28 | $24.59 | $24.59 | 526,331 |
| 2016-02-17 | $23.30 | $23.55 | $23.17 | $23.33 | $23.33 | 529,190 |
| 2016-02-16 | $23.48 | $23.62 | $23.08 | $23.08 | $23.08 | 130,140 |
| 2016-02-12 | $24.29 | $24.53 | $24.00 | $24.42 | $24.42 | 118,909 |
| 2016-02-11 | $24.54 | $25.29 | $24.23 | $24.68 | $24.68 | 225,415 |
| 2016-02-10 | $22.70 | $22.98 | $22.42 | $22.95 | $22.95 | 69,607 |
| 2016-02-09 | $22.98 | $23.04 | $22.65 | $22.65 | $22.65 | 67,796 |
| 2016-02-08 | $22.77 | $23.08 | $22.52 | $22.74 | $22.74 | 170,330 |
| 2016-02-05 | $21.30 | $22.18 | $21.16 | $22.15 | $22.15 | 83,403 |
| 2016-02-04 | $21.46 | $21.55 | $21.25 | $21.52 | $21.52 | 116,212 |
| 2016-02-03 | $20.46 | $21.10 | $20.46 | $21.00 | $21.00 | 73,733 |
| 2016-02-02 | $20.48 | $20.55 | $20.32 | $20.53 | $20.53 | 63,273 |
| 2016-02-01 | $20.37 | $20.54 | $20.36 | $20.54 | $20.54 | 70,711 |
| 2016-01-29 | $19.98 | $20.13 | $19.90 | $20.09 | $20.09 | 54,671 |
| 2016-01-28 | $20.00 | $20.08 | $19.84 | $19.99 | $19.99 | 74,361 |
| 2016-01-27 | $20.07 | $20.48 | $19.90 | $20.43 | $20.43 | 37,354 |
| 2016-01-26 | $19.95 | $20.31 | $19.90 | $20.27 | $20.27 | 83,983 |
| 2016-01-25 | $19.72 | $19.83 | $19.68 | $19.81 | $19.81 | 19,566 |
| 2016-01-22 | $19.40 | $19.56 | $19.35 | $19.44 | $19.44 | 17,955 |
| 2016-01-21 | $19.42 | $19.58 | $19.24 | $19.58 | $19.58 | 33,047 |
| 2016-01-20 | $19.50 | $19.80 | $19.46 | $19.53 | $19.53 | 64,135 |
| 2016-01-19 | $19.09 | $19.19 | $18.95 | $19.04 | $19.04 | 76,410 |
| 2016-01-15 | $19.37 | $19.37 | $19.05 | $19.08 | $19.08 | 58,640 |
| 2016-01-14 | $18.98 | $19.10 | $18.56 | $18.72 | $18.72 | 89,238 |
| 2016-01-13 | $19.00 | $19.33 | $18.99 | $19.33 | $19.33 | 38,161 |
| 2016-01-12 | $19.12 | $19.20 | $18.93 | $19.16 | $19.16 | 50,221 |
| 2016-01-11 | $19.57 | $19.61 | $19.32 | $19.32 | $19.32 | 44,113 |
| 2016-01-08 | $19.62 | $19.71 | $19.46 | $19.67 | $19.67 | 57,912 |
| 2016-01-07 | $19.72 | $19.88 | $19.55 | $19.82 | $19.82 | 106,791 |
| 2016-01-06 | $19.19 | $19.35 | $19.06 | $19.32 | $19.32 | 72,178 |
| 2016-01-05 | $18.74 | $18.84 | $18.71 | $18.79 | $18.79 | 21,265 |
| 2016-01-04 | $18.76 | $18.93 | $18.60 | $18.65 | $18.65 | 21,958 |
| 2015-12-31 | $18.19 | $18.24 | $18.13 | $18.14 | $18.14 | 39,927 |
| 2015-12-30 | $18.17 | $18.21 | $18.15 | $18.17 | $18.17 | 30,359 |
| 2015-12-29 | $18.55 | $18.55 | $18.42 | $18.44 | $18.44 | 7,145 |
| 2015-12-28 | $18.50 | $18.58 | $18.41 | $18.44 | $18.44 | 7,987 |
| 2015-12-24 | $18.65 | $18.74 | $18.65 | $18.73 | $18.73 | 9,013 |
| 2015-12-23 | $18.51 | $18.58 | $18.45 | $18.47 | $18.47 | 10,219 |
| 2015-12-22 | $18.78 | $18.79 | $18.60 | $18.61 | $18.61 | 45,889 |
| 2015-12-21 | $18.73 | $18.89 | $18.69 | $18.82 | $18.82 | 33,794 |
| 2015-12-18 | $18.12 | $18.50 | $18.12 | $18.36 | $18.36 | 26,339 |
| 2015-12-17 | $18.00 | $18.00 | $17.81 | $17.84 | $17.84 | 44,951 |
| 2015-12-16 | $18.55 | $18.77 | $18.40 | $18.59 | $18.59 | 29,838 |
| 2015-12-15 | $18.28 | $18.34 | $18.15 | $18.20 | $18.20 | 53,899 |
| 2015-12-14 | $18.61 | $18.61 | $18.27 | $18.28 | $18.28 | 20,332 |
| 2015-12-11 | $18.40 | $18.80 | $18.40 | $18.74 | $18.74 | 21,015 |
| 2015-12-10 | $18.57 | $18.66 | $18.54 | $18.55 | $18.55 | 13,838 |
| 2015-12-09 | $18.94 | $18.94 | $18.50 | $18.61 | $18.61 | 49,156 |
| 2015-12-08 | $18.77 | $18.80 | $18.58 | $18.68 | $18.68 | 19,349 |
| 2015-12-07 | $18.86 | $18.86 | $18.56 | $18.60 | $18.60 | 69,439 |
| 2015-12-04 | $18.61 | $19.14 | $18.61 | $19.10 | $19.10 | 43,313 |
| 2015-12-03 | $18.10 | $18.35 | $17.98 | $18.28 | $18.28 | 26,432 |
| 2015-12-02 | $18.13 | $18.13 | $17.86 | $17.91 | $17.91 | 50,638 |
| 2015-12-01 | $18.45 | $18.51 | $18.31 | $18.48 | $18.48 | 18,124 |
| 2015-11-30 | $18.20 | $18.47 | $18.20 | $18.34 | $18.34 | 14,262 |
| 2015-11-27 | $18.12 | $18.16 | $17.82 | $18.08 | $18.08 | 52,036 |
| 2015-11-25 | $18.56 | $18.62 | $18.47 | $18.55 | $18.55 | 32,494 |
| 2015-11-24 | $18.79 | $18.81 | $18.64 | $18.71 | $18.71 | 25,598 |
| 2015-11-23 | $18.58 | $18.61 | $18.40 | $18.44 | $18.44 | 18,117 |
| 2015-11-20 | $18.98 | $19.00 | $18.72 | $18.77 | $18.77 | 16,025 |
| 2015-11-19 | $18.75 | $19.10 | $18.75 | $19.00 | $19.00 | 31,603 |
| 2015-11-18 | $18.51 | $18.65 | $18.42 | $18.53 | $18.53 | 30,566 |
| 2015-11-17 | $18.87 | $18.88 | $18.37 | $18.51 | $18.51 | 27,529 |
| 2015-11-16 | $19.14 | $19.14 | $18.98 | $19.01 | $19.01 | 24,894 |
| 2015-11-13 | $18.99 | $19.02 | $18.95 | $18.99 | $18.99 | 10,983 |
| 2015-11-12 | $18.81 | $19.20 | $18.77 | $19.09 | $19.09 | 22,567 |
| 2015-11-11 | $19.21 | $19.22 | $19.07 | $19.08 | $19.08 | 7,995 |
| 2015-11-10 | $19.22 | $19.38 | $19.13 | $19.21 | $19.21 | 19,185 |
| 2015-11-09 | $19.30 | $19.39 | $19.25 | $19.36 | $19.36 | 35,906 |
| 2015-11-06 | $19.28 | $19.32 | $19.16 | $19.23 | $19.23 | 43,891 |
| 2015-11-05 | $19.96 | $19.98 | $19.80 | $19.81 | $19.81 | 26,508 |
| 2015-11-04 | $20.30 | $20.39 | $19.88 | $19.88 | $19.88 | 72,628 |
| 2015-11-03 | $20.66 | $20.66 | $20.22 | $20.32 | $20.32 | 176,944 |
| 2015-11-02 | $20.98 | $21.03 | $20.91 | $20.94 | $20.94 | 28,309 |
| 2015-10-30 | $21.35 | $21.35 | $21.16 | $21.22 | $21.22 | 41,519 |
| 2015-10-29 | $21.61 | $21.72 | $21.40 | $21.40 | $21.40 | 53,718 |
| 2015-10-28 | $22.53 | $22.73 | $21.67 | $21.80 | $21.80 | 44,280 |
| 2015-10-27 | $22.00 | $22.18 | $22.00 | $22.12 | $22.12 | 20,102 |
| 2015-10-26 | $22.16 | $22.19 | $22.04 | $22.04 | $22.04 | 16,563 |
| 2015-10-23 | $22.18 | $22.21 | $21.89 | $22.09 | $22.09 | 38,124 |
| 2015-10-22 | $22.09 | $22.33 | $22.09 | $22.13 | $22.13 | 50,389 |
| 2015-10-21 | $22.41 | $22.41 | $22.05 | $22.18 | $22.18 | 35,716 |
| 2015-10-20 | $22.53 | $22.66 | $22.46 | $22.54 | $22.54 | 30,945 |
| 2015-10-19 | $22.49 | $22.52 | $22.25 | $22.27 | $22.27 | 38,105 |
| 2015-10-16 | $22.73 | $22.79 | $22.48 | $22.48 | $22.48 | 23,644 |
| 2015-10-15 | $22.73 | $23.02 | $22.64 | $22.77 | $22.77 | 91,901 |
| 2015-10-14 | $22.47 | $23.00 | $22.39 | $22.96 | $22.96 | 154,853 |
| 2015-10-13 | $22.02 | $22.20 | $21.99 | $22.20 | $22.20 | 32,138 |
| 2015-10-12 | $22.13 | $22.15 | $21.93 | $22.01 | $22.01 | 112,938 |
| 2015-10-09 | $21.66 | $21.90 | $21.20 | $21.82 | $21.82 | 72,432 |
| 2015-10-08 | $21.18 | $21.50 | $21.18 | $21.19 | $21.19 | 30,139 |
| 2015-10-07 | $21.41 | $21.55 | $21.29 | $21.42 | $21.42 | 43,355 |
| 2015-10-06 | $21.42 | $21.58 | $21.42 | $21.45 | $21.45 | 40,379 |
| 2015-10-05 | $21.21 | $21.26 | $20.95 | $21.04 | $21.04 | 25,377 |
| 2015-10-02 | $20.93 | $21.22 | $20.93 | $21.11 | $21.11 | 54,659 |
| 2015-10-01 | $20.33 | $20.43 | $20.21 | $20.24 | $20.24 | 7,419 |
| 2015-09-30 | $20.25 | $20.34 | $20.17 | $20.30 | $20.30 | 40,955 |
| 2015-09-29 | $20.86 | $20.97 | $20.70 | $20.74 | $20.74 | 8,112 |
| 2015-09-28 | $20.83 | $21.07 | $20.83 | $20.90 | $20.90 | 38,095 |
| 2015-09-25 | $21.48 | $21.50 | $21.36 | $21.45 | $21.45 | 30,580 |
| 2015-09-24 | $21.37 | $21.79 | $21.37 | $21.68 | $21.68 | 65,410 |
| 2015-09-23 | $20.94 | $20.94 | $20.84 | $20.85 | $20.85 | 10,520 |
| 2015-09-22 | $20.57 | $20.71 | $20.52 | $20.66 | $20.66 | 11,107 |
| 2015-09-21 | $20.94 | $20.98 | $20.90 | $20.95 | $20.95 | 15,693 |
| 2015-09-18 | $21.17 | $21.25 | $21.08 | $21.17 | $21.17 | 27,217 |
| 2015-09-17 | $20.37 | $20.95 | $20.35 | $20.89 | $20.89 | 150,654 |
| 2015-09-16 | $20.18 | $20.60 | $20.18 | $20.45 | $20.45 | 42,615 |
| 2015-09-15 | $19.90 | $19.93 | $19.84 | $19.90 | $19.90 | 7,994 |
| 2015-09-14 | $19.87 | $20.05 | $19.86 | $20.03 | $20.03 | 29,826 |
| 2015-09-11 | $19.82 | $20.03 | $19.69 | $20.02 | $20.02 | 17,573 |
| 2015-09-10 | $20.16 | $20.20 | $20.07 | $20.11 | $20.11 | 21,014 |
| 2015-09-09 | $20.21 | $20.21 | $19.76 | $20.01 | $20.01 | 54,648 |
| 2015-09-08 | $20.52 | $20.68 | $20.48 | $20.56 | $20.56 | 24,842 |
| 2015-09-04 | $20.39 | $20.54 | $20.38 | $20.54 | $20.54 | 11,381 |
| 2015-09-03 | $20.66 | $20.79 | $20.55 | $20.64 | $20.64 | 30,444 |
PowerShares DB Gold Double Long ETN (DGP) News Headlines
Recent PowerShares DB Gold Double Long ETN (DGP) News
Similar Companies to PowerShares DB Gold Double Long ETN (DGP) 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 | -- | -- | -- |